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 | ₩34,870 | ₩35,098 | ₩34,870 | ₩35,017 | +0.42% | 30.7만 |
| 2026.10.08 | ₩34,762 | ₩34,923 | ₩34,709 | ₩34,789 | +0.08% | 35.7만 |
| 2026.10.07 | ₩34,829 | ₩34,937 | ₩34,722 | ₩34,856 | +0.08% | 68.8만 |
| 2026.10.06 | ₩35,057 | ₩35,124 | ₩34,990 | ₩35,017 | -0.11% | 23.3만 |
| 2026.10.05 | ₩34,709 | ₩35,084 | ₩34,709 | ₩34,977 | +0.77% | 47만 |
| 2026.10.02 | ₩34,736 | ₩34,762 | ₩34,561 | ₩34,709 | -0.08% | 62.8만 |
| 2026.10.01 | ₩34,467 | ₩34,628 | ₩34,333 | ₩34,561 | +0.27% | 52.5만 |
| 2026.09.30 | ₩34,642 | ₩34,722 | ₩34,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,440 |
| -0.58% |
| 116.5만 |
| 2026.09.29 | ₩34,601 | ₩34,668 | ₩34,387 | ₩34,575 | -0.08% | 36.8만 |
|---|
| 2026.09.28 | ₩34,588 | ₩34,736 | ₩34,521 | ₩34,615 | +0.08% | 31.8만 |
|---|
| 2026.09.25 | ₩34,668 | ₩34,896 | ₩34,601 | ₩34,803 | +0.39% | 76.3만 |
|---|
| 2026.09.24 | ₩34,440 | ₩34,722 | ₩34,427 | ₩34,615 | +0.51% | 34.2만 |
|---|
| 2026.09.23 | ₩34,695 | ₩34,736 | ₩34,534 | ₩34,588 | -0.31% | 21.9만 |
|---|
| 2026.09.22 | ₩34,829 | ₩34,923 | ₩34,695 | ₩34,843 | +0.04% | 34.8만 |
|---|
| 2026.09.21 | ₩34,575 | ₩34,910 | ₩34,575 | ₩34,856 | +0.81% | 21.8만 |
|---|
| 2026.09.18 | ₩34,226 | ₩34,628 | ₩34,172 | ₩34,387 | +0.47% | 30.8만 |
|---|
| 2026.09.17 | ₩34,427 | ₩34,454 | ₩34,333 | ₩34,414 | -0.04% | 44.8만 |
|---|
| 2026.09.16 | ₩34,306 | ₩34,320 | ₩33,837 | ₩34,038 | -0.78% | 99.5만 |
|---|
| 2026.09.15 | ₩34,373 | ₩34,373 | ₩34,226 | ₩34,266 | -0.31% | 22만 |
|---|
| 2026.09.14 | ₩34,280 | ₩34,561 | ₩34,280 | ₩34,440 | +0.47% | 25.3만 |
|---|
| 2026.09.11 | ₩34,642 | ₩34,736 | ₩34,561 | ₩34,655 | +0.04% | 29.1만 |
|---|
| 2026.09.10 | ₩34,320 | ₩34,427 | ₩34,280 | ₩34,306 | -0.04% | 22.1만 |
|---|
| 2026.09.09 | ₩34,561 | ₩34,682 | ₩34,494 | ₩34,494 | -0.19% | 26.3만 |
|---|
| 2026.09.08 | ₩34,990 | ₩34,990 | ₩34,709 | ₩34,709 | -0.80% | 22.9만 |
|---|
| 2026.09.04 | ₩34,977 | ₩35,111 | ₩34,896 | ₩34,950 | -0.08% | 60.5만 |
|---|
| 2026.09.03 | ₩34,803 | ₩34,977 | ₩34,695 | ₩34,937 | +0.39% | 26.8만 |
|---|
| 2026.09.02 | ₩34,481 | ₩34,628 | ₩34,440 | ₩34,575 | +0.27% | 66.7만 |
|---|
| 2026.09.01 | ₩34,534 | ₩34,628 | ₩34,373 | ₩34,454 | -0.23% | 20.8만 |
|---|
| 2026.08.31 | ₩34,722 | ₩34,762 | ₩34,601 | ₩34,722 | 0.00% | 22.6만 |
|---|
| 2026.08.28 | ₩34,977 | ₩35,057 | ₩34,749 | ₩34,776 | -0.58% | 19.8만 |
|---|
| 2026.08.27 | ₩34,803 | ₩34,964 | ₩34,776 | ₩34,923 | +0.35% | 19.7만 |
|---|
| 2026.08.26 | ₩34,615 | ₩34,789 | ₩34,615 | ₩34,709 | +0.27% | 24.2만 |
|---|
| 2026.08.25 | ₩34,601 | ₩34,722 | ₩34,548 | ₩34,642 | +0.12% | 24.7만 |
|---|
| 2026.08.24 | ₩34,534 | ₩34,601 | ₩34,414 | ₩34,534 | 0.00% | 22.9만 |
|---|
| 2026.08.21 | ₩34,655 | ₩34,709 | ₩34,575 | ₩34,655 | 0.00% | 37.4만 |
|---|
| 2026.08.20 | ₩34,668 | ₩34,762 | ₩34,440 | ₩34,454 | -0.62% | 68.6만 |
|---|
| 2026.08.19 | ₩35,084 | ₩35,540 | ₩34,695 | ₩34,736 | -0.99% | 1599.9만 |
|---|
| 2026.08.18 | ₩35,111 | ₩35,111 | ₩34,923 | ₩34,937 | -0.50% | 15.5만 |
|---|
| 2026.08.17 | ₩35,420 | ₩35,701 | ₩35,352 | ₩35,366 | -0.15% | 21.1만 |
|---|
| 2026.08.14 | ₩35,460 | ₩35,527 | ₩35,366 | ₩35,406 | -0.15% | 13.9만 |
|---|
| 2026.08.13 | ₩35,379 | ₩35,554 | ₩35,379 | ₩35,487 | +0.30% | 17만 |
|---|
| 2026.08.12 | ₩35,420 | ₩35,500 | ₩35,366 | ₩35,393 | -0.08% | 17.8만 |
|---|
| 2026.08.11 | ₩35,393 | ₩35,446 | ₩35,192 | ₩35,232 | -0.45% | 17.6만 |
|---|
| 2026.08.10 | ₩35,339 | ₩35,446 | ₩35,326 | ₩35,326 | -0.04% | 18.9만 |
|---|
| 2026.08.07 | ₩35,393 | ₩35,473 | ₩35,259 | ₩35,406 | +0.04% | 16.5만 |
|---|
| 2026.08.06 | ₩35,178 | ₩35,433 | ₩35,178 | ₩35,205 | +0.08% | 20.9만 |
|---|
| 2026.08.05 | ₩35,285 | ₩35,406 | ₩35,098 | ₩35,165 | -0.34% | 17.2만 |
|---|
| 2026.08.04 | ₩34,977 | ₩35,205 | ₩34,843 | ₩35,124 | +0.42% | 25.8만 |
|---|
| 2026.08.03 | ₩34,266 | ₩34,561 | ₩34,212 | ₩34,494 | +0.67% | 53.9만 |
|---|
| 2026.07.31 | ₩34,199 | ₩34,293 | ₩33,877 | ₩34,212 | +0.04% | 21.8만 |
|---|
| 2026.07.30 | ₩33,649 | ₩34,038 | ₩33,609 | ₩33,971 | +0.96% | 16.9만 |
|---|
| 2026.07.29 | ₩33,663 | ₩33,850 | ₩33,220 | ₩33,260 | -1.20% | 17.2만 |
|---|
| 2026.07.28 | ₩33,622 | ₩33,864 | ₩33,502 | ₩33,770 | +0.44% | 18만 |
|---|
| 2026.07.27 | ₩34,145 | ₩34,186 | ₩33,636 | ₩33,850 | -0.86% | 19.2만 |
|---|
| 2026.07.24 | ₩33,864 | ₩34,119 | ₩33,797 | ₩33,850 | -0.04% | 25.3만 |
|---|
| 2026.07.23 | ₩33,917 | ₩34,038 | ₩33,770 | ₩33,864 | -0.16% | 21.3만 |
|---|
| 2026.07.22 | ₩34,226 | ₩34,373 | ₩34,159 | ₩34,293 | +0.20% | 18.3만 |
|---|
| 2026.07.21 | ₩34,159 | ₩34,333 | ₩34,025 | ₩34,306 | +0.43% | 20.7만 |
|---|
| 2026.07.20 | ₩34,011 | ₩34,065 | ₩33,730 | ₩33,756 | -0.75% | 20.6만 |
|---|
| 2026.07.17 | ₩33,542 | ₩34,186 | ₩33,529 | ₩33,917 | +1.12% | 39만 |
|---|
| 2026.07.16 | ₩34,038 | ₩34,253 | ₩33,984 | ₩34,065 | +0.08% | 174.9만 |
|---|
| 2026.07.15 | ₩34,239 | ₩34,293 | ₩33,837 | ₩34,212 | -0.08% | 3277.4만 |
|---|
| 2026.07.14 | ₩34,105 | ₩34,239 | ₩34,052 | ₩34,145 | +0.12% | 7.3만 |
|---|
| 2026.07.13 | ₩34,199 | ₩34,280 | ₩33,958 | ₩33,984 | -0.63% | 11만 |
|---|
| 2026.07.10 | ₩34,226 | ₩34,440 | ₩34,159 | ₩34,373 | +0.43% | 10.9만 |
|---|
| 2026.07.09 | ₩34,306 | ₩34,414 | ₩34,172 | ₩34,253 | -0.16% | 26.3만 |
|---|
| 2026.07.08 | ₩33,770 | ₩33,998 | ₩33,676 | ₩33,971 | +0.60% | 9만 |
|---|
| 2026.07.07 | ₩33,984 | ₩34,025 | ₩33,783 | ₩33,917 | -0.20% | 19.1만 |
|---|
| 2026.07.06 | ₩34,065 | ₩34,280 | ₩34,065 | ₩34,199 | +0.39% | 22만 |
|---|
| 2026.07.02 | ₩33,663 | ₩35,755 | ₩33,663 | ₩33,877 | +0.64% | 13.9만 |
|---|
| 2026.07.01 | ₩33,958 | ₩34,199 | ₩33,850 | ₩33,971 | +0.04% | 9.8만 |
|---|
| 2026.06.30 | ₩33,998 | ₩34,427 | ₩33,998 | ₩34,360 | +1.07% | 10.2만 |
|---|
| 2026.06.29 | ₩33,824 | ₩34,105 | ₩33,609 | ₩34,011 | +0.56% | 12.5만 |
|---|
| 2026.06.26 | ₩33,622 | ₩33,904 | ₩33,622 | ₩33,756 | +0.40% | 9.2만 |
|---|
| 2026.06.25 | ₩34,333 | ₩34,347 | ₩34,038 | ₩34,052 | -0.82% | 8만 |
|---|
| 2026.06.24 | ₩34,025 | ₩34,293 | ₩33,917 | ₩34,025 | 0.00% | 13.5만 |
|---|
| 2026.06.23 | ₩34,065 | ₩34,226 | ₩33,971 | ₩34,105 | +0.12% | 17.4만 |
|---|
| 2026.06.22 | ₩34,923 | ₩34,950 | ₩34,709 | ₩34,856 | -0.19% | 17.2만 |
|---|
| 2026.06.18 | ₩34,977 | ₩34,977 | ₩34,548 | ₩34,668 | -0.88% | 69만 |
|---|
| 2026.06.17 | ₩34,615 | ₩35,768 | ₩34,306 | ₩34,414 | -0.58% | 2719만 |
|---|
| 2026.06.16 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩34,601 | ₩34,615 | ₩34,601 | ₩34,615 | +0.04% | 200 |
|---|
| 2026.06.12 | ₩34,186 | ₩34,186 | ₩34,186 | ₩34,186 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩33,770 | ₩33,770 | ₩33,676 | ₩33,676 | -0.28% | 600 |
|---|
| 2026.06.04 | ₩34,561 | ₩34,561 | ₩34,561 | ₩34,561 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩34,280 | ₩34,668 | ₩34,280 | ₩34,534 | +0.74% | 5.1천 |
|---|
| 2026.06.01 | ₩34,387 | ₩34,387 | ₩34,387 | ₩34,387 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,373 | ₩34,373 | ₩34,306 | ₩34,333 | -0.12% | 400 |
|---|
| 2026.05.28 | ₩34,333 | ₩34,333 | ₩34,320 | ₩34,320 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩34,387 | ₩34,387 | ₩34,239 | ₩34,239 | -0.43% | 700 |
|---|
| 2026.05.26 | ₩34,427 | ₩34,427 | ₩34,347 | ₩34,347 | -0.23% | 900 |
|---|
| 2026.05.22 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,984 | ₩34,199 | ₩33,984 | ₩33,984 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 100 |
|---|