시장 데이터를 불러오는 중
전체 종목
iShares BBB-B CLO Active ETF 과거 주가
iShares BBB-B CLO Active ETF · BCLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares BBB-B CLO Active ETF · BCLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,746 | ₩66,827 | ₩66,452 | ₩66,572 | -0.26% | 26.8만 |
| 2026.09.28–2026.10.02 | ₩66,907 | ₩67,095 | ₩66,666 | ₩66,769 | -0.21% | 19.8만 |
| 2026.09.21–2026.09.25 | ₩66,706 | ₩66,880 | ₩66,706 | ₩66,874 | +0.25% | 16.5만 |
| 2026.09.14–2026.09.18 | ₩66,465 | ₩66,760 | ₩66,465 | ₩66,713 | +0.37% | 10.3만 |
| 2026.09.08–2026.09.11 | ₩66,572 | ₩66,666 | ₩66,505 | ₩66,619 | +0.07% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩66,787 | ₩66,800 | ₩66,331 | ₩66,545 | -0.36% | 14.2만 |
| 2026.08.24–2026.08.28 | ₩66,733 | ₩66,800 | ₩66,478 | ₩66,720 | -0.02% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,706 |
| ₩66,478 |
| ₩66,706 |
| +0.10% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩66,452 | ₩66,626 | ₩66,358 | ₩66,612 | +0.24% | 7.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,184 | ₩66,385 | ₩66,090 | ₩66,364 | +0.27% | 8.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,411 | ₩66,545 | ₩66,304 | ₩66,405 | -0.01% | 8.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,505 | ₩66,532 | ₩66,358 | ₩66,385 | -0.18% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,291 | ₩66,425 | ₩66,277 | ₩66,425 | +0.20% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,701 | ₩66,452 | ₩65,701 | ₩66,297 | +0.91% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,612 | ₩66,746 | ₩66,326 | ₩66,364 | -0.37% | 8만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,653 | ₩66,787 | ₩66,586 | ₩66,653 | 0.00% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,746 | ₩66,746 | ₩66,612 | ₩66,632 | -0.17% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,619 | ₩66,693 | ₩66,545 | ₩66,666 | +0.07% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩66,452 | ₩66,612 | ₩66,264 | ₩66,545 | +0.14% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,706 | ₩66,854 | ₩66,706 | ₩66,847 | +0.21% | 4.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩66,612 | ₩66,733 | ₩66,579 | ₩66,733 | +0.18% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,438 | ₩66,552 | ₩66,318 | ₩66,552 | +0.17% | 7.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩66,364 | ₩66,452 | ₩65,835 | ₩66,351 | -0.02% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,599 | ₩66,693 | ₩66,251 | ₩66,344 | -0.38% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,795 | ₩66,398 | ₩65,460 | ₩66,224 | +0.65% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,916 | ₩65,929 | ₩65,674 | ₩65,835 | -0.12% | 2.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,648 | ₩65,889 | ₩65,648 | ₩65,835 | +0.29% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,715 | ₩65,788 | ₩65,246 | ₩65,674 | -0.06% | 3.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,326 | ₩65,842 | ₩65,326 | ₩65,748 | +0.65% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,259 | ₩65,514 | ₩65,219 | ₩65,338 | +0.12% | 8.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩65,313 | ₩65,487 | ₩64,884 | ₩65,266 | -0.07% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩65,594 | ₩66,050 | ₩65,286 | ₩65,429 | -0.25% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,465 | ₩66,498 | ₩65,934 | ₩65,936 | -0.80% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,679 | ₩66,693 | ₩66,465 | ₩66,512 | -0.25% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,773 | ₩66,813 | ₩66,599 | ₩66,626 | -0.22% | 5.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,800 | ₩66,827 | ₩66,612 | ₩66,632 | -0.25% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,947 | ₩67,122 | ₩66,921 | ₩67,014 | +0.10% | 1.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,880 | ₩67,001 | ₩66,840 | ₩66,927 | +0.07% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,800 | ₩66,867 | ₩66,519 | ₩66,847 | +0.07% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,559 | ₩66,733 | ₩66,532 | ₩66,639 | +0.12% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,444 | ₩66,525 | ₩66,371 | ₩66,525 | +0.12% | 9.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩66,385 | ₩66,465 | ₩66,371 | ₩66,431 | +0.07% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,599 | ₩66,733 | ₩66,297 | ₩66,331 | -0.40% | 7.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩66,559 | ₩66,666 | ₩66,528 | ₩66,612 | +0.08% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,559 | ₩66,626 | ₩66,371 | ₩66,478 | -0.12% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,854 | ₩66,887 | ₩66,800 | ₩66,854 | 0.00% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩66,787 | ₩66,827 | ₩66,586 | ₩66,793 | +0.01% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,545 | ₩66,746 | ₩66,492 | ₩66,746 | +0.30% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,612 | ₩66,666 | ₩66,559 | ₩66,606 | -0.01% | 1.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,041 | ₩67,041 | ₩66,796 | ₩66,947 | -0.14% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,478 | ₩66,854 | ₩66,371 | ₩66,780 | +0.45% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,974 | ₩67,095 | ₩66,371 | ₩66,452 | -0.78% | 7.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,947 | ₩66,947 | ₩66,766 | ₩66,773 | -0.26% | 2.5천 |
|---|