시장 데이터를 불러오는 중
전체 종목
iShares Flexible Income Active ETF 과거 주가
iShares Flexible Income Active ETF · BINC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Flexible Income Active ETF · BINC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,728 | ₩68,043 | ₩67,728 | ₩67,982 | +0.38% | 1896.3만 |
| 2026.09.28–2026.10.02 | ₩68,251 | ₩68,304 | ₩67,634 | ₩67,821 | -0.63% | 1210.6만 |
| 2026.09.21–2026.09.25 | ₩68,827 | ₩68,975 | ₩68,318 | ₩68,412 | -0.60% | 1683.2만 |
| 2026.09.14–2026.09.18 | ₩68,653 | ₩68,868 | ₩68,579 | ₩68,733 | +0.12% | 951만 |
| 2026.09.08–2026.09.11 | ₩69,310 | ₩69,321 | ₩68,747 | ₩68,774 | -0.77% | 695.6만 |
| 2026.08.31–2026.09.04 | ₩69,672 | ₩69,699 | ₩69,122 | ₩69,310 | -0.52% | 966.8만 |
| 2026.08.24–2026.08.28 | ₩69,780 | ₩69,940 | ₩69,672 | ₩69,686 | -0.13% | 1263.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,793 |
| ₩69,833 |
| ₩69,659 |
| ₩69,739 |
| -0.08% |
| 1083.5만 |
| 2026.08.10–2026.08.14 | ₩69,793 | ₩69,900 | ₩69,686 | ₩69,820 | +0.04% | 1107.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,484 | ₩69,820 | ₩69,484 | ₩69,820 | +0.48% | 758.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,619 | ₩69,806 | ₩69,552 | ₩69,726 | +0.15% | 653.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,927 | ₩69,927 | ₩69,471 | ₩69,484 | -0.63% | 697만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,900 | ₩70,034 | ₩69,699 | ₩69,927 | +0.04% | 906만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,994 | ₩70,101 | ₩69,753 | ₩69,981 | -0.02% | 684.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩70,303 | ₩70,356 | ₩69,860 | ₩69,914 | -0.55% | 750.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,108 | ₩70,316 | ₩70,088 | ₩70,249 | +0.20% | 725.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,182 | ₩70,303 | ₩70,081 | ₩70,128 | -0.08% | 729.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,753 | ₩70,142 | ₩69,645 | ₩70,048 | +0.42% | 961.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,887 | ₩69,981 | ₩69,733 | ₩69,766 | -0.17% | 985.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,142 | ₩70,303 | ₩70,028 | ₩70,236 | +0.13% | 4455.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,793 | ₩70,073 | ₩69,572 | ₩69,994 | +0.29% | 848.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,222 | ₩70,236 | ₩69,806 | ₩69,833 | -0.55% | 1310.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,940 | ₩70,262 | ₩69,739 | ₩70,222 | +0.40% | 858.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,343 | ₩70,410 | ₩69,927 | ₩69,940 | -0.57% | 864.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,531 | ₩70,584 | ₩70,209 | ₩70,370 | -0.23% | 802.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,954 | ₩70,584 | ₩69,927 | ₩70,423 | +0.67% | 977.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩69,592 | ₩70,109 | ₩69,444 | ₩70,008 | +0.60% | 940.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,377 | ₩69,726 | ₩69,350 | ₩69,619 | +0.35% | 1257.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩69,484 | ₩69,739 | ₩69,210 | ₩69,256 | -0.33% | 1254.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,900 | ₩70,115 | ₩69,397 | ₩69,431 | -0.67% | 1530.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,128 | ₩70,598 | ₩69,712 | ₩69,766 | -0.52% | 2787.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,000 | ₩71,027 | ₩70,229 | ₩70,370 | -0.89% | 1227만 |
|---|
| 2026.02.23–2026.02.27 | ₩71,362 | ₩71,469 | ₩71,335 | ₩71,429 | +0.09% | 943.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩71,295 | ₩71,349 | ₩71,261 | ₩71,322 | +0.04% | 806만 |
|---|
| 2026.02.09–2026.02.13 | ₩71,054 | ₩71,322 | ₩71,040 | ₩71,308 | +0.36% | 1126.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,946 | ₩71,054 | ₩70,879 | ₩71,040 | +0.13% | 1031.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,161 | ₩71,282 | ₩71,125 | ₩71,255 | +0.13% | 863.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,960 | ₩71,094 | ₩70,839 | ₩71,094 | +0.19% | 793만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,000 | ₩71,147 | ₩70,973 | ₩71,040 | +0.06% | 1247.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩70,852 | ₩71,020 | ₩70,822 | ₩71,000 | +0.21% | 1291.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩70,772 | ₩70,839 | ₩70,745 | ₩70,785 | +0.02% | 521만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,624 | ₩70,799 | ₩70,544 | ₩70,759 | +0.19% | 574.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,027 | ₩71,201 | ₩70,598 | ₩70,611 | -0.59% | 1109.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,000 | ₩71,094 | ₩70,852 | ₩70,973 | -0.04% | 1038.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,107 | ₩71,134 | ₩70,946 | ₩71,040 | -0.09% | 809.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩71,282 | ₩71,644 | ₩71,282 | ₩71,563 | +0.40% | 527만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,121 | ₩71,282 | ₩71,040 | ₩71,282 | +0.23% | 848.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩71,201 | ₩71,375 | ₩71,101 | ₩71,134 | -0.09% | 754.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,161 | ₩71,201 | ₩70,893 | ₩71,174 | +0.02% | 875.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,671 | ₩71,764 | ₩71,375 | ₩71,429 | -0.34% | 984.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩71,469 | ₩71,644 | ₩71,389 | ₩71,644 | +0.24% | 800.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,040 | ₩71,443 | ₩71,013 | ₩71,389 | +0.49% | 911.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,080 | ₩71,121 | ₩70,946 | ₩70,946 | -0.19% | 183.4만 |
|---|