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 | ₩77,291 | ₩80,475 | ₩76,783 | ₩77,480 | +0.24% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩76,582 | ₩77,585 | ₩75,646 | ₩77,228 | +0.84% | 11.4만 |
| 2026.09.21–2026.09.25 | ₩75,846 | ₩77,278 | ₩75,634 | ₩76,903 | +1.39% | 8.2만 |
| 2026.09.14–2026.09.18 | ₩73,064 | ₩74,977 | ₩72,529 | ₩74,898 | +2.51% | 5.3만 |
| 2026.09.08–2026.09.11 | ₩74,429 | ₩74,668 | ₩73,399 | ₩74,231 | -0.27% | 4만 |
| 2026.08.31–2026.09.04 | ₩74,268 | ₩74,629 | ₩72,763 | ₩74,303 | +0.05% | 10.7만 |
| 2026.08.24–2026.08.28 | ₩74,362 | ₩75,150 | ₩72,863 | ₩74,293 | -0.09% | 8.3만 |
| 2026.08.17–2026.08.21 | ₩76,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,716 |
| ₩73,532 |
| ₩73,978 |
| -3.57% |
| 9.1만 |
| 2026.08.10–2026.08.14 | ₩75,204 | ₩76,174 | ₩74,469 | ₩75,805 | +0.80% | 3.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,981 | ₩75,457 | ₩71,981 | ₩75,172 | +4.43% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,596 | ₩72,970 | ₩68,870 | ₩72,561 | -0.05% | 3.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,479 | ₩74,308 | ₩71,688 | ₩71,688 | -2.44% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,388 | ₩75,136 | ₩71,647 | ₩72,609 | -2.39% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,057 | ₩75,449 | ₩72,932 | ₩75,449 | +0.52% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,151 | ₩77,632 | ₩73,385 | ₩73,873 | -1.70% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,890 | ₩77,972 | ₩74,348 | ₩74,582 | -4.25% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,050 | ₩77,793 | ₩75,673 | ₩77,512 | +0.60% | 8.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩74,816 | ₩75,646 | ₩71,833 | ₩75,519 | +0.94% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,224 | ₩77,853 | ₩73,425 | ₩73,425 | -4.92% | 8천 |
|---|
| 2026.05.26–2026.05.29 | ₩76,448 | ₩77,813 | ₩76,328 | ₩77,703 | +1.64% | 8.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩74,855 | ₩75,980 | ₩73,733 | ₩75,640 | +1.05% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩75,002 | ₩75,900 | ₩67,192 | ₩74,729 | -0.36% | 9.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩70,683 | ₩74,509 | ₩70,349 | ₩74,509 | +5.41% | 7.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩70,094 | ₩70,710 | ₩69,559 | ₩70,537 | +0.63% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩68,342 | ₩70,228 | ₩68,156 | ₩70,228 | +2.76% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,740 | ₩69,011 | ₩65,740 | ₩68,824 | +4.69% | 6.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩62,319 | ₩65,232 | ₩61,533 | ₩64,986 | +4.28% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,731 | ₩61,987 | ₩59,554 | ₩61,987 | +2.07% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,667 | ₩63,667 | ₩60,202 | ₩60,202 | -5.44% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,249 | ₩64,646 | ₩62,162 | ₩62,296 | -3.04% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,593 | ₩65,439 | ₩63,473 | ₩63,489 | -0.16% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,209 | ₩65,225 | ₩63,580 | ₩63,814 | -0.61% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,493 | ₩66,519 | ₩64,807 | ₩65,403 | -0.14% | 9.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩64,182 | ₩65,560 | ₩64,182 | ₩65,560 | +2.15% | 2.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩65,479 | ₩66,229 | ₩64,690 | ₩64,690 | -1.21% | 3.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩67,473 | ₩67,700 | ₩63,876 | ₩65,605 | -2.77% | 8.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩67,606 | ₩68,590 | ₩66,790 | ₩67,406 | -0.30% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,627 | ₩67,592 | ₩65,553 | ₩67,379 | +2.67% | 2.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩67,506 | ₩67,633 | ₩66,750 | ₩67,130 | -0.56% | 1.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩66,603 | ₩67,312 | ₩66,410 | ₩67,312 | +1.06% | 1.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩67,226 | ₩67,861 | ₩65,813 | ₩65,970 | -1.87% | 5.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩66,749 | ₩67,660 | ₩66,749 | ₩67,526 | +1.16% | 2.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩65,787 | ₩66,435 | ₩64,591 | ₩66,435 | +0.98% | 9.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩67,566 | ₩67,626 | ₩66,049 | ₩66,049 | -2.25% | 5.5천 |
|---|
| 2025.12.03–2025.12.05 | ₩66,576 | ₩67,271 | ₩66,443 | ₩67,271 | +1.04% | 1만 |
|---|