시장 데이터를 불러오는 중
전체 종목
iShares Dynamic Equity Active ETF 과거 주가
iShares Dynamic Equity Active ETF · BDYN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Dynamic Equity Active ETF · BDYN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,574 | ₩38,043 | ₩37,246 | ₩37,685 | +0.30% | 204.3만 |
| 2026.09.28–2026.10.02 | ₩37,521 | ₩37,641 | ₩36,951 | ₩37,543 | +0.06% | 217.5만 |
| 2026.09.21–2026.09.25 | ₩37,681 | ₩38,016 | ₩37,224 | ₩37,762 | +0.21% | 168.5만 |
| 2026.09.14–2026.09.18 | ₩37,065 | ₩37,413 | ₩36,690 | ₩37,322 | +0.69% | 208.8만 |
| 2026.09.08–2026.09.11 | ₩37,882 | ₩37,909 | ₩37,119 | ₩37,561 | -0.85% | 121.6만 |
| 2026.08.31–2026.09.04 | ₩37,440 | ₩37,963 | ₩37,132 | ₩37,829 | +1.04% | 213.5만 |
| 2026.08.24–2026.08.28 | ₩37,842 | ₩37,990 | ₩37,561 | ₩37,643 | -0.53% | 166.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,244 |
| ₩38,538 |
| ₩37,521 |
| ₩37,829 |
| -1.09% |
| 304.4만 |
| 2026.08.10–2026.08.14 | ₩37,882 | ₩38,593 | ₩37,882 | ₩38,365 | +1.27% | 123.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,690 | ₩39,275 | ₩36,509 | ₩38,113 | +3.88% | 199.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,650 | ₩36,904 | ₩35,765 | ₩36,784 | +0.37% | 161.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,985 | ₩37,273 | ₩36,475 | ₩36,540 | -1.20% | 158.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,065 | ₩37,413 | ₩36,408 | ₩36,703 | -0.98% | 202.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,333 | ₩37,480 | ₩36,636 | ₩37,342 | +0.03% | 158.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,395 | ₩37,333 | ₩36,341 | ₩37,052 | +1.80% | 131.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,373 | ₩37,373 | ₩36,020 | ₩36,436 | -2.51% | 172.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,212 | ₩37,413 | ₩36,676 | ₩37,279 | +0.18% | 166.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,422 | ₩36,743 | ₩35,537 | ₩36,549 | +0.35% | 153.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,998 | ₩37,494 | ₩36,134 | ₩36,244 | -2.04% | 129.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,038 | ₩37,253 | ₩36,797 | ₩37,199 | +0.43% | 137.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,248 | ₩36,784 | ₩35,872 | ₩36,660 | +1.14% | 306.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,382 | ₩36,985 | ₩35,993 | ₩36,328 | -0.15% | 164.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,564 | ₩36,475 | ₩35,243 | ₩36,372 | +2.27% | 153.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,122 | ₩35,779 | ₩34,747 | ₩35,555 | +1.23% | 162.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,269 | ₩35,269 | ₩34,653 | ₩35,220 | -0.14% | 177.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,769 | ₩35,377 | ₩33,769 | ₩35,269 | +4.44% | 206.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,750 | ₩34,197 | ₩32,562 | ₩34,050 | +3.97% | 195.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,040 | ₩33,152 | ₩31,504 | ₩32,832 | +2.47% | 159만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,603 | ₩33,065 | ₩31,705 | ₩31,745 | -2.63% | 209.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,393 | ₩33,775 | ₩32,147 | ₩32,284 | -3.32% | 297.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,393 | ₩34,298 | ₩32,931 | ₩32,964 | -1.28% | 197.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,305 | ₩34,814 | ₩33,380 | ₩33,510 | -2.32% | 250.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,881 | ₩35,283 | ₩34,519 | ₩34,908 | +0.08% | 188.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,439 | ₩35,068 | ₩34,305 | ₩35,050 | +1.77% | 180.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,149 | ₩36,181 | ₩34,452 | ₩34,630 | -1.48% | 191.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,975 | ₩35,330 | ₩34,191 | ₩35,082 | +0.31% | 214.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,894 | ₩35,671 | ₩34,814 | ₩35,088 | +0.56% | 251.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,318 | ₩34,988 | ₩34,157 | ₩34,961 | +1.87% | 286.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,042 | ₩35,310 | ₩34,626 | ₩34,854 | -0.54% | 162만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,774 | ₩35,189 | ₩34,680 | ₩35,135 | +1.04% | 144.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,559 | ₩35,323 | ₩34,305 | ₩34,460 | -0.29% | 123.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,211 | ₩34,834 | ₩34,211 | ₩34,760 | +1.61% | 159.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,800 | ₩34,921 | ₩33,554 | ₩34,130 | -1.93% | 312.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,377 | ₩35,377 | ₩34,653 | ₩34,832 | -1.54% | 182.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,398 | ₩35,109 | ₩34,398 | ₩34,932 | +1.55% | 151.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,916 | ₩34,720 | ₩33,635 | ₩34,680 | +2.25% | 129.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,224 | ₩34,291 | ₩33,017 | ₩33,366 | -2.51% | 675.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,626 | ₩34,921 | ₩33,923 | ₩34,258 | -1.06% | 162.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,707 | ₩34,854 | ₩33,742 | ₩34,160 | -1.58% | 220.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,841 | ₩35,109 | ₩34,512 | ₩34,640 | -0.58% | 141.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,291 | ₩34,599 | ₩33,849 | ₩34,515 | +0.65% | 184.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,447 | ₩34,305 | ₩33,362 | ₩33,943 | +1.48% | 268.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,077 | ₩34,164 | ₩33,192 | ₩33,234 | -2.47% | 31.4만 |
|---|