시장 데이터를 불러오는 중
전체 종목
iShares Flexible Equity Active ETF 과거 주가
iShares Flexible Equity Active ETF · BFLX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Flexible Equity Active ETF · BFLX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,841 | ₩35,068 | ₩34,841 | ₩34,988 | +0.42% | 30.7만 |
| 2026.10.08 | ₩34,733 | ₩34,894 | ₩34,680 | ₩34,760 | +0.08% | 35.7만 |
| 2026.10.07 | ₩34,800 | ₩34,908 | ₩34,693 | ₩34,827 | +0.08% | 68.8만 |
| 2026.10.06 | ₩35,028 | ₩35,095 | ₩34,961 | ₩34,988 | -0.11% | 23.3만 |
| 2026.10.05 | ₩34,680 | ₩35,055 | ₩34,680 | ₩34,948 | +0.77% | 47만 |
| 2026.10.02 | ₩34,707 | ₩34,733 | ₩34,532 | ₩34,680 | -0.08% | 62.8만 |
| 2026.10.01 | ₩34,439 | ₩34,599 | ₩34,305 | ₩34,532 | +0.27% | 52.5만 |
| 2026.09.30 | ₩34,613 | ₩34,693 | ₩34,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,412 |
| -0.58% |
| 116.5만 |
| 2026.09.29 | ₩34,573 | ₩34,640 | ₩34,358 | ₩34,546 | -0.08% | 36.8만 |
|---|
| 2026.09.28 | ₩34,559 | ₩34,707 | ₩34,492 | ₩34,586 | +0.08% | 31.8만 |
|---|
| 2026.09.25 | ₩34,640 | ₩34,867 | ₩34,573 | ₩34,774 | +0.39% | 76.3만 |
|---|
| 2026.09.24 | ₩34,412 | ₩34,693 | ₩34,398 | ₩34,586 | +0.51% | 34.2만 |
|---|
| 2026.09.23 | ₩34,666 | ₩34,707 | ₩34,506 | ₩34,559 | -0.31% | 21.9만 |
|---|
| 2026.09.22 | ₩34,800 | ₩34,894 | ₩34,666 | ₩34,814 | +0.04% | 34.8만 |
|---|
| 2026.09.21 | ₩34,546 | ₩34,881 | ₩34,546 | ₩34,827 | +0.81% | 21.8만 |
|---|
| 2026.09.18 | ₩34,197 | ₩34,599 | ₩34,144 | ₩34,358 | +0.47% | 30.8만 |
|---|
| 2026.09.17 | ₩34,398 | ₩34,425 | ₩34,305 | ₩34,385 | -0.04% | 44.8만 |
|---|
| 2026.09.16 | ₩34,278 | ₩34,291 | ₩33,809 | ₩34,010 | -0.78% | 99.5만 |
|---|
| 2026.09.15 | ₩34,345 | ₩34,345 | ₩34,197 | ₩34,238 | -0.31% | 22만 |
|---|
| 2026.09.14 | ₩34,251 | ₩34,532 | ₩34,251 | ₩34,412 | +0.47% | 25.3만 |
|---|
| 2026.09.11 | ₩34,613 | ₩34,707 | ₩34,532 | ₩34,626 | +0.04% | 29.1만 |
|---|
| 2026.09.10 | ₩34,291 | ₩34,398 | ₩34,251 | ₩34,278 | -0.04% | 22.1만 |
|---|
| 2026.09.09 | ₩34,532 | ₩34,653 | ₩34,465 | ₩34,465 | -0.19% | 26.3만 |
|---|
| 2026.09.08 | ₩34,961 | ₩34,961 | ₩34,680 | ₩34,680 | -0.80% | 22.9만 |
|---|
| 2026.09.04 | ₩34,948 | ₩35,082 | ₩34,867 | ₩34,921 | -0.08% | 60.5만 |
|---|
| 2026.09.03 | ₩34,774 | ₩34,948 | ₩34,666 | ₩34,908 | +0.39% | 26.8만 |
|---|
| 2026.09.02 | ₩34,452 | ₩34,599 | ₩34,412 | ₩34,546 | +0.27% | 66.7만 |
|---|
| 2026.09.01 | ₩34,506 | ₩34,599 | ₩34,345 | ₩34,425 | -0.23% | 20.8만 |
|---|
| 2026.08.31 | ₩34,693 | ₩34,733 | ₩34,573 | ₩34,693 | 0.00% | 22.6만 |
|---|
| 2026.08.28 | ₩34,948 | ₩35,028 | ₩34,720 | ₩34,747 | -0.58% | 19.8만 |
|---|
| 2026.08.27 | ₩34,774 | ₩34,934 | ₩34,747 | ₩34,894 | +0.35% | 19.7만 |
|---|
| 2026.08.26 | ₩34,586 | ₩34,760 | ₩34,586 | ₩34,680 | +0.27% | 24.2만 |
|---|
| 2026.08.25 | ₩34,573 | ₩34,693 | ₩34,519 | ₩34,613 | +0.12% | 24.7만 |
|---|
| 2026.08.24 | ₩34,506 | ₩34,573 | ₩34,385 | ₩34,506 | 0.00% | 22.9만 |
|---|
| 2026.08.21 | ₩34,626 | ₩34,680 | ₩34,546 | ₩34,626 | 0.00% | 37.4만 |
|---|
| 2026.08.20 | ₩34,640 | ₩34,733 | ₩34,412 | ₩34,425 | -0.62% | 68.6만 |
|---|
| 2026.08.19 | ₩35,055 | ₩35,511 | ₩34,666 | ₩34,707 | -0.99% | 1599.9만 |
|---|
| 2026.08.18 | ₩35,082 | ₩35,082 | ₩34,894 | ₩34,908 | -0.50% | 15.5만 |
|---|
| 2026.08.17 | ₩35,390 | ₩35,671 | ₩35,323 | ₩35,336 | -0.15% | 21.1만 |
|---|
| 2026.08.14 | ₩35,430 | ₩35,497 | ₩35,336 | ₩35,377 | -0.15% | 13.9만 |
|---|
| 2026.08.13 | ₩35,350 | ₩35,524 | ₩35,350 | ₩35,457 | +0.30% | 17만 |
|---|
| 2026.08.12 | ₩35,390 | ₩35,470 | ₩35,336 | ₩35,363 | -0.08% | 17.8만 |
|---|
| 2026.08.11 | ₩35,363 | ₩35,417 | ₩35,162 | ₩35,202 | -0.45% | 17.6만 |
|---|
| 2026.08.10 | ₩35,310 | ₩35,417 | ₩35,296 | ₩35,296 | -0.04% | 18.9만 |
|---|
| 2026.08.07 | ₩35,363 | ₩35,444 | ₩35,229 | ₩35,377 | +0.04% | 16.5만 |
|---|
| 2026.08.06 | ₩35,149 | ₩35,403 | ₩35,149 | ₩35,176 | +0.08% | 20.9만 |
|---|
| 2026.08.05 | ₩35,256 | ₩35,377 | ₩35,068 | ₩35,135 | -0.34% | 17.2만 |
|---|
| 2026.08.04 | ₩34,948 | ₩35,176 | ₩34,814 | ₩35,095 | +0.42% | 25.8만 |
|---|
| 2026.08.03 | ₩34,238 | ₩34,532 | ₩34,184 | ₩34,465 | +0.67% | 53.9만 |
|---|
| 2026.07.31 | ₩34,171 | ₩34,264 | ₩33,849 | ₩34,184 | +0.04% | 21.8만 |
|---|
| 2026.07.30 | ₩33,621 | ₩34,010 | ₩33,581 | ₩33,943 | +0.96% | 16.9만 |
|---|
| 2026.07.29 | ₩33,635 | ₩33,822 | ₩33,192 | ₩33,232 | -1.20% | 17.2만 |
|---|
| 2026.07.28 | ₩33,594 | ₩33,836 | ₩33,474 | ₩33,742 | +0.44% | 18만 |
|---|
| 2026.07.27 | ₩34,117 | ₩34,157 | ₩33,608 | ₩33,822 | -0.86% | 19.2만 |
|---|
| 2026.07.24 | ₩33,836 | ₩34,090 | ₩33,769 | ₩33,822 | -0.04% | 25.3만 |
|---|
| 2026.07.23 | ₩33,889 | ₩34,010 | ₩33,742 | ₩33,836 | -0.16% | 21.3만 |
|---|
| 2026.07.22 | ₩34,197 | ₩34,345 | ₩34,130 | ₩34,264 | +0.20% | 18.3만 |
|---|
| 2026.07.21 | ₩34,130 | ₩34,305 | ₩33,996 | ₩34,278 | +0.43% | 20.7만 |
|---|
| 2026.07.20 | ₩33,983 | ₩34,037 | ₩33,702 | ₩33,728 | -0.75% | 20.6만 |
|---|
| 2026.07.17 | ₩33,514 | ₩34,157 | ₩33,501 | ₩33,889 | +1.12% | 39만 |
|---|
| 2026.07.16 | ₩34,010 | ₩34,224 | ₩33,956 | ₩34,037 | +0.08% | 174.9만 |
|---|
| 2026.07.15 | ₩34,211 | ₩34,264 | ₩33,809 | ₩34,184 | -0.08% | 3277.4만 |
|---|
| 2026.07.14 | ₩34,077 | ₩34,211 | ₩34,023 | ₩34,117 | +0.12% | 7.3만 |
|---|
| 2026.07.13 | ₩34,171 | ₩34,251 | ₩33,929 | ₩33,956 | -0.63% | 11만 |
|---|
| 2026.07.10 | ₩34,197 | ₩34,412 | ₩34,130 | ₩34,345 | +0.43% | 10.9만 |
|---|
| 2026.07.09 | ₩34,278 | ₩34,385 | ₩34,144 | ₩34,224 | -0.16% | 26.3만 |
|---|
| 2026.07.08 | ₩33,742 | ₩33,970 | ₩33,648 | ₩33,943 | +0.60% | 9만 |
|---|
| 2026.07.07 | ₩33,956 | ₩33,996 | ₩33,755 | ₩33,889 | -0.20% | 19.1만 |
|---|
| 2026.07.06 | ₩34,037 | ₩34,251 | ₩34,037 | ₩34,171 | +0.39% | 22만 |
|---|
| 2026.07.02 | ₩33,635 | ₩35,725 | ₩33,635 | ₩33,849 | +0.64% | 13.9만 |
|---|
| 2026.07.01 | ₩33,929 | ₩34,171 | ₩33,822 | ₩33,943 | +0.04% | 9.8만 |
|---|
| 2026.06.30 | ₩33,970 | ₩34,398 | ₩33,970 | ₩34,331 | +1.07% | 10.2만 |
|---|
| 2026.06.29 | ₩33,795 | ₩34,077 | ₩33,581 | ₩33,983 | +0.56% | 12.5만 |
|---|
| 2026.06.26 | ₩33,594 | ₩33,876 | ₩33,594 | ₩33,728 | +0.40% | 9.2만 |
|---|
| 2026.06.25 | ₩34,305 | ₩34,318 | ₩34,010 | ₩34,023 | -0.82% | 8만 |
|---|
| 2026.06.24 | ₩33,996 | ₩34,264 | ₩33,889 | ₩33,996 | 0.00% | 13.5만 |
|---|
| 2026.06.23 | ₩34,037 | ₩34,197 | ₩33,943 | ₩34,077 | +0.12% | 17.4만 |
|---|
| 2026.06.22 | ₩34,894 | ₩34,921 | ₩34,680 | ₩34,827 | -0.19% | 17.2만 |
|---|
| 2026.06.18 | ₩34,948 | ₩34,948 | ₩34,519 | ₩34,640 | -0.88% | 69만 |
|---|
| 2026.06.17 | ₩34,586 | ₩35,738 | ₩34,278 | ₩34,385 | -0.58% | 2719만 |
|---|
| 2026.06.16 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,573 | ₩34,586 | ₩34,573 | ₩34,586 | +0.04% | 200 |
|---|
| 2026.06.12 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩33,742 | ₩33,742 | ₩33,648 | ₩33,648 | -0.28% | 600 |
|---|
| 2026.06.04 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩34,251 | ₩34,640 | ₩34,251 | ₩34,506 | +0.74% | 5.1천 |
|---|
| 2026.06.01 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,345 | ₩34,345 | ₩34,278 | ₩34,305 | -0.12% | 400 |
|---|
| 2026.05.28 | ₩34,305 | ₩34,305 | ₩34,291 | ₩34,291 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩34,358 | ₩34,358 | ₩34,211 | ₩34,211 | -0.43% | 700 |
|---|
| 2026.05.26 | ₩34,398 | ₩34,398 | ₩34,318 | ₩34,318 | -0.23% | 900 |
|---|
| 2026.05.22 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,956 | ₩34,171 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|