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 | ₩66,790 | ₩66,871 | ₩66,495 | ₩66,616 | -0.26% | 26.8만 |
| 2026.09.28–2026.10.02 | ₩66,951 | ₩67,139 | ₩66,710 | ₩66,813 | -0.21% | 19.8만 |
| 2026.09.21–2026.09.25 | ₩66,750 | ₩66,924 | ₩66,750 | ₩66,918 | +0.25% | 16.5만 |
| 2026.09.14–2026.09.18 | ₩66,509 | ₩66,804 | ₩66,509 | ₩66,757 | +0.37% | 10.3만 |
| 2026.09.08–2026.09.11 | ₩66,616 | ₩66,710 | ₩66,549 | ₩66,663 | +0.07% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩66,830 | ₩66,844 | ₩66,375 | ₩66,589 | -0.36% | 14.2만 |
| 2026.08.24–2026.08.28 | ₩66,777 | ₩66,844 | ₩66,522 | ₩66,763 | -0.02% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,683 |
| ₩66,750 |
| ₩66,522 |
| ₩66,750 |
| +0.10% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩66,495 | ₩66,670 | ₩66,401 | ₩66,656 | +0.24% | 7.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,227 | ₩66,428 | ₩66,133 | ₩66,408 | +0.27% | 8.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,455 | ₩66,589 | ₩66,348 | ₩66,448 | -0.01% | 8.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,549 | ₩66,576 | ₩66,401 | ₩66,428 | -0.18% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,334 | ₩66,468 | ₩66,321 | ₩66,468 | +0.20% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,744 | ₩66,495 | ₩65,744 | ₩66,341 | +0.91% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,656 | ₩66,790 | ₩66,369 | ₩66,408 | -0.37% | 8만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,696 | ₩66,830 | ₩66,629 | ₩66,696 | 0.00% | 2만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,790 | ₩66,790 | ₩66,656 | ₩66,676 | -0.17% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,663 | ₩66,737 | ₩66,589 | ₩66,710 | +0.07% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩66,495 | ₩66,656 | ₩66,308 | ₩66,589 | +0.14% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,750 | ₩66,898 | ₩66,750 | ₩66,891 | +0.21% | 4.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩66,656 | ₩66,777 | ₩66,623 | ₩66,777 | +0.18% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,482 | ₩66,596 | ₩66,361 | ₩66,596 | +0.17% | 7.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩66,408 | ₩66,495 | ₩65,878 | ₩66,395 | -0.02% | 1.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,643 | ₩66,737 | ₩66,294 | ₩66,388 | -0.38% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,838 | ₩66,442 | ₩65,503 | ₩66,267 | +0.65% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,959 | ₩65,972 | ₩65,718 | ₩65,878 | -0.12% | 2.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,691 | ₩65,932 | ₩65,691 | ₩65,878 | +0.29% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,758 | ₩65,831 | ₩65,288 | ₩65,718 | -0.06% | 3.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,369 | ₩65,885 | ₩65,369 | ₩65,791 | +0.65% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,302 | ₩65,557 | ₩65,262 | ₩65,381 | +0.12% | 8.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩65,355 | ₩65,530 | ₩64,926 | ₩65,309 | -0.07% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩65,637 | ₩66,093 | ₩65,329 | ₩65,472 | -0.25% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,509 | ₩66,542 | ₩65,978 | ₩65,979 | -0.80% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,723 | ₩66,737 | ₩66,509 | ₩66,556 | -0.25% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,817 | ₩66,857 | ₩66,643 | ₩66,670 | -0.22% | 5.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,844 | ₩66,871 | ₩66,656 | ₩66,676 | -0.25% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,991 | ₩67,166 | ₩66,965 | ₩67,058 | +0.10% | 1.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,924 | ₩67,045 | ₩66,884 | ₩66,971 | +0.07% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,844 | ₩66,911 | ₩66,562 | ₩66,891 | +0.07% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,603 | ₩66,777 | ₩66,576 | ₩66,683 | +0.12% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,487 | ₩66,569 | ₩66,415 | ₩66,569 | +0.12% | 9.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩66,428 | ₩66,509 | ₩66,415 | ₩66,475 | +0.07% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,643 | ₩66,777 | ₩66,341 | ₩66,375 | -0.40% | 7.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩66,603 | ₩66,710 | ₩66,572 | ₩66,656 | +0.08% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,603 | ₩66,670 | ₩66,415 | ₩66,522 | -0.12% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,898 | ₩66,931 | ₩66,844 | ₩66,898 | 0.00% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩66,830 | ₩66,871 | ₩66,629 | ₩66,837 | +0.01% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,589 | ₩66,790 | ₩66,535 | ₩66,790 | +0.30% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,656 | ₩66,710 | ₩66,603 | ₩66,649 | -0.01% | 1.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,085 | ₩67,085 | ₩66,840 | ₩66,991 | -0.14% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,522 | ₩66,898 | ₩66,415 | ₩66,824 | +0.45% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,018 | ₩67,139 | ₩66,415 | ₩66,495 | -0.78% | 7.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,991 | ₩66,991 | ₩66,810 | ₩66,817 | -0.26% | 2.5천 |
|---|