시장 데이터를 불러오는 중
전체 종목
iShares Nasdaq Premium Income Active ETF 과거 주가
iShares Nasdaq Premium Income Active ETF · BALQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Nasdaq Premium Income Active ETF · BALQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩77,118 | ₩80,294 | ₩76,611 | ₩77,306 | +0.24% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩76,410 | ₩77,411 | ₩75,476 | ₩77,055 | +0.84% | 11.4만 |
| 2026.09.21–2026.09.25 | ₩75,676 | ₩77,104 | ₩75,464 | ₩76,731 | +1.39% | 8.2만 |
| 2026.09.14–2026.09.18 | ₩72,900 | ₩74,809 | ₩72,366 | ₩74,730 | +2.51% | 5.3만 |
| 2026.09.08–2026.09.11 | ₩74,262 | ₩74,501 | ₩73,234 | ₩74,064 | -0.27% | 4만 |
| 2026.08.31–2026.09.04 | ₩74,101 | ₩74,462 | ₩72,600 | ₩74,136 | +0.05% | 10.7만 |
| 2026.08.24–2026.08.28 | ₩74,195 | ₩74,981 | ₩72,700 | ₩74,127 | -0.09% | 8.3만 |
| 2026.08.17–2026.08.21 | ₩76,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,544 |
| ₩73,367 |
| ₩73,812 |
| -3.57% |
| 9.1만 |
| 2026.08.10–2026.08.14 | ₩75,036 | ₩76,003 | ₩74,302 | ₩75,635 | +0.80% | 3.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,819 | ₩75,288 | ₩71,819 | ₩75,004 | +4.43% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,433 | ₩72,807 | ₩68,716 | ₩72,398 | -0.05% | 3.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,314 | ₩74,141 | ₩71,527 | ₩71,527 | -2.44% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,222 | ₩74,968 | ₩71,487 | ₩72,446 | -2.39% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩74,889 | ₩75,280 | ₩72,768 | ₩75,280 | +0.52% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩74,982 | ₩77,458 | ₩73,221 | ₩73,708 | -1.70% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,716 | ₩77,797 | ₩74,182 | ₩74,415 | -4.25% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩76,878 | ₩77,618 | ₩75,503 | ₩77,338 | +0.60% | 8.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩74,649 | ₩75,476 | ₩71,672 | ₩75,349 | +0.94% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,051 | ₩77,678 | ₩73,261 | ₩73,261 | -4.92% | 8천 |
|---|
| 2026.05.26–2026.05.29 | ₩76,277 | ₩77,638 | ₩76,157 | ₩77,529 | +1.64% | 8.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩74,687 | ₩75,810 | ₩73,568 | ₩75,471 | +1.05% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩74,834 | ₩75,730 | ₩67,041 | ₩74,562 | -0.36% | 9.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩70,524 | ₩74,342 | ₩70,191 | ₩74,342 | +5.41% | 7.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩69,937 | ₩70,551 | ₩69,403 | ₩70,379 | +0.63% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩68,189 | ₩70,071 | ₩68,003 | ₩70,071 | +2.76% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,593 | ₩68,856 | ₩65,593 | ₩68,669 | +4.69% | 6.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩62,179 | ₩65,086 | ₩61,395 | ₩64,840 | +4.28% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,594 | ₩61,848 | ₩59,420 | ₩61,848 | +2.07% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,524 | ₩63,524 | ₩60,067 | ₩60,067 | -5.44% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,105 | ₩64,501 | ₩62,023 | ₩62,156 | -3.04% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,451 | ₩65,293 | ₩63,331 | ₩63,347 | -0.16% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,065 | ₩65,079 | ₩63,437 | ₩63,671 | -0.61% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,346 | ₩66,370 | ₩64,661 | ₩65,257 | -0.14% | 9.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩64,038 | ₩65,413 | ₩64,038 | ₩65,413 | +2.15% | 2.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩65,333 | ₩66,080 | ₩64,545 | ₩64,545 | -1.21% | 3.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩67,321 | ₩67,548 | ₩63,732 | ₩65,458 | -2.77% | 8.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩67,455 | ₩68,436 | ₩66,641 | ₩67,255 | -0.30% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,479 | ₩67,440 | ₩65,406 | ₩67,228 | +2.67% | 2.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩67,355 | ₩67,481 | ₩66,601 | ₩66,980 | -0.56% | 1.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩66,454 | ₩67,161 | ₩66,262 | ₩67,161 | +1.06% | 1.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩67,076 | ₩67,708 | ₩65,665 | ₩65,822 | -1.87% | 5.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩66,599 | ₩67,508 | ₩66,599 | ₩67,375 | +1.16% | 2.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩65,640 | ₩66,286 | ₩64,446 | ₩66,286 | +0.98% | 9.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩67,415 | ₩67,475 | ₩65,901 | ₩65,901 | -2.25% | 5.5천 |
|---|
| 2025.12.03–2025.12.05 | ₩66,427 | ₩67,120 | ₩66,294 | ₩67,120 | +1.04% | 1만 |
|---|