시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Value Active ETF 과거 주가
iShares Large Cap Value Active ETF · BLCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Value Active ETF · BLCV · 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 | ₩55,765 | ₩56,777 | ₩55,765 | ₩56,676 | +1.63% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩55,942 | ₩56,120 | ₩55,068 | ₩55,604 | -0.60% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩56,589 | ₩56,803 | ₩55,852 | ₩56,442 | -0.26% | 5.7만 |
| 2026.09.14–2026.09.18 | ₩57,299 | ₩57,540 | ₩56,187 | ₩56,289 | -1.76% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩57,661 | ₩57,661 | ₩56,803 | ₩57,270 | -0.68% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩57,768 | ₩58,224 | ₩57,380 | ₩57,981 | +0.37% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩57,701 | ₩58,083 | ₩57,547 | ₩57,992 | +0.50% | 3.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,117 |
| ₩57,334 |
| ₩57,512 |
| -0.86% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩58,009 | ₩58,343 | ₩57,668 | ₩58,204 | +0.33% | 9.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,277 | ₩58,653 | ₩57,768 | ₩58,048 | -0.39% | 6.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,468 | ₩57,574 | ₩56,296 | ₩57,574 | +1.96% | 4.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,348 | ₩56,401 | ₩55,463 | ₩56,007 | -0.60% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,348 | ₩56,854 | ₩55,705 | ₩56,387 | +0.07% | 5만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,200 | ₩56,468 | ₩55,423 | ₩56,180 | -0.04% | 4.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,994 | ₩56,053 | ₩54,901 | ₩56,041 | +1.90% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,504 | ₩55,504 | ₩54,271 | ₩54,621 | -1.59% | 5만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,048 | ₩55,761 | ₩54,619 | ₩55,169 | +0.22% | 34.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,400 | ₩54,525 | ₩52,790 | ₩54,437 | +1.94% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,226 | ₩54,190 | ₩53,078 | ₩53,078 | -0.28% | 9.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,293 | ₩53,668 | ₩53,232 | ₩53,372 | +0.15% | 11.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,274 | ₩53,132 | ₩51,731 | ₩52,984 | +1.36% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,596 | ₩52,971 | ₩51,966 | ₩52,073 | -0.99% | 6.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,167 | ₩52,730 | ₩51,793 | ₩52,372 | +0.39% | 5.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,886 | ₩52,502 | ₩51,443 | ₩52,257 | +0.72% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,859 | ₩52,107 | ₩51,417 | ₩51,737 | -0.24% | 5.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,264 | ₩52,046 | ₩50,251 | ₩51,845 | +3.15% | 9.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,924 | ₩50,760 | ₩48,790 | ₩50,381 | +2.98% | 11.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,577 | ₩48,924 | ₩47,115 | ₩48,757 | +2.48% | 37.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,629 | ₩49,072 | ₩47,356 | ₩47,450 | -2.42% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,353 | ₩49,755 | ₩47,986 | ₩48,187 | -2.36% | 17.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,581 | ₩50,224 | ₩48,804 | ₩48,852 | -1.47% | 35.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,296 | ₩51,438 | ₩49,500 | ₩49,893 | -2.74% | 12.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,912 | ₩51,912 | ₩51,082 | ₩51,497 | -0.80% | 5.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,698 | ₩52,127 | ₩51,283 | ₩51,839 | +0.27% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,556 | ₩52,616 | ₩51,028 | ₩51,618 | -1.78% | 7.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,792 | ₩52,676 | ₩51,745 | ₩52,663 | +1.68% | 12.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,631 | ₩51,939 | ₩51,350 | ₩51,681 | +0.10% | 9만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,189 | ₩52,033 | ₩50,800 | ₩51,497 | +0.60% | 4.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,443 | ₩51,990 | ₩51,309 | ₩51,691 | +0.48% | 25.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,465 | ₩51,618 | ₩50,465 | ₩51,564 | +2.18% | 10.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,599 | ₩50,599 | ₩49,889 | ₩50,371 | -0.45% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,237 | ₩50,599 | ₩50,197 | ₩50,595 | +0.71% | 5.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,706 | ₩50,706 | ₩49,809 | ₩50,063 | -1.27% | 19.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,117 | ₩50,693 | ₩49,407 | ₩50,371 | +0.51% | 27.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,313 | ₩49,968 | ₩49,045 | ₩49,835 | +1.06% | 45.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,268 | ₩49,554 | ₩48,080 | ₩49,472 | +2.50% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,308 | ₩48,522 | ₩47,200 | ₩47,973 | -0.69% | 9.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,402 | ₩49,152 | ₩48,357 | ₩48,469 | +0.14% | 9.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,892 | ₩48,308 | ₩47,717 | ₩48,268 | +0.78% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,924 | ₩48,924 | ₩47,886 | ₩48,187 | -1.51% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,852 | ₩48,643 | ₩47,839 | ₩48,530 | +1.42% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,075 | ₩47,852 | ₩46,928 | ₩47,544 | +1.00% | 9.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,732 | ₩47,732 | ₩46,700 | ₩46,700 | -2.16% | 5.9천 |
|---|