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 | ₩77,477 | ₩80,669 | ₩76,968 | ₩77,666 | +0.24% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩76,767 | ₩77,772 | ₩75,828 | ₩77,414 | +0.84% | 11.4만 |
| 2026.09.21–2026.09.25 | ₩76,029 | ₩77,464 | ₩75,816 | ₩77,088 | +1.39% | 8.2만 |
| 2026.09.14–2026.09.18 | ₩73,240 | ₩75,157 | ₩72,704 | ₩75,078 | +2.51% | 5.3만 |
| 2026.09.08–2026.09.11 | ₩74,608 | ₩74,848 | ₩73,575 | ₩74,409 | -0.27% | 4만 |
| 2026.08.31–2026.09.04 | ₩74,447 | ₩74,809 | ₩72,938 | ₩74,482 | +0.05% | 10.7만 |
| 2026.08.24–2026.08.28 | ₩74,541 | ₩75,330 | ₩73,039 | ₩74,472 | -0.09% | 8.3만 |
| 2026.08.17–2026.08.21 | ₩76,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,901 |
| ₩73,709 |
| ₩74,156 |
| -3.57% |
| 9.1만 |
| 2026.08.10–2026.08.14 | ₩75,385 | ₩76,358 | ₩74,648 | ₩75,987 | +0.80% | 3.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,154 | ₩75,639 | ₩72,154 | ₩75,353 | +4.43% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,771 | ₩73,146 | ₩69,036 | ₩72,736 | -0.05% | 3.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,656 | ₩74,487 | ₩71,860 | ₩71,860 | -2.44% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,567 | ₩75,317 | ₩71,820 | ₩72,784 | -2.39% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,238 | ₩75,631 | ₩73,107 | ₩75,631 | +0.52% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,332 | ₩77,819 | ₩73,562 | ₩74,051 | -1.70% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,078 | ₩78,160 | ₩74,527 | ₩74,762 | -4.25% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,236 | ₩77,980 | ₩75,855 | ₩77,698 | +0.60% | 8.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩74,997 | ₩75,828 | ₩72,006 | ₩75,701 | +0.94% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,410 | ₩78,040 | ₩73,602 | ₩73,602 | -4.92% | 8천 |
|---|
| 2026.05.26–2026.05.29 | ₩76,632 | ₩78,000 | ₩76,512 | ₩77,890 | +1.64% | 8.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩75,035 | ₩76,163 | ₩73,910 | ₩75,823 | +1.05% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩75,183 | ₩76,083 | ₩67,353 | ₩74,909 | -0.36% | 9.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩70,853 | ₩74,688 | ₩70,518 | ₩74,688 | +5.41% | 7.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩70,263 | ₩70,880 | ₩69,727 | ₩70,707 | +0.63% | 5.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩68,507 | ₩70,397 | ₩68,320 | ₩70,397 | +2.76% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,899 | ₩69,177 | ₩65,899 | ₩68,989 | +4.69% | 6.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩62,469 | ₩65,389 | ₩61,681 | ₩65,142 | +4.28% | 3.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,877 | ₩62,136 | ₩59,697 | ₩62,136 | +2.07% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,820 | ₩63,820 | ₩60,347 | ₩60,347 | -5.44% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,403 | ₩64,802 | ₩62,312 | ₩62,446 | -3.04% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,746 | ₩65,597 | ₩63,626 | ₩63,642 | -0.16% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,363 | ₩65,382 | ₩63,733 | ₩63,968 | -0.61% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,650 | ₩66,679 | ₩64,963 | ₩65,561 | -0.14% | 9.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩64,336 | ₩65,718 | ₩64,336 | ₩65,718 | +2.15% | 2.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩65,637 | ₩66,388 | ₩64,846 | ₩64,846 | -1.21% | 3.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩67,635 | ₩67,863 | ₩64,029 | ₩65,763 | -2.77% | 8.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩67,769 | ₩68,755 | ₩66,951 | ₩67,568 | -0.30% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,785 | ₩67,754 | ₩65,711 | ₩67,541 | +2.67% | 2.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩67,669 | ₩67,796 | ₩66,911 | ₩67,292 | -0.56% | 1.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩66,763 | ₩67,474 | ₩66,570 | ₩67,474 | +1.06% | 1.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩67,388 | ₩68,024 | ₩65,971 | ₩66,129 | -1.87% | 5.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩66,910 | ₩67,823 | ₩66,910 | ₩67,689 | +1.16% | 2.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩65,945 | ₩66,594 | ₩64,747 | ₩66,594 | +0.98% | 9.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩67,729 | ₩67,789 | ₩66,208 | ₩66,208 | -2.25% | 5.5천 |
|---|
| 2025.12.03–2025.12.05 | ₩66,737 | ₩67,433 | ₩66,603 | ₩67,433 | +1.04% | 1만 |
|---|