시장 데이터를 불러오는 중
전체 종목
iShares FinTech Active ETF 과거 주가
iShares FinTech Active ETF · BPAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares FinTech Active ETF · BPAY · 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 | ₩33,503 | ₩34,114 | ₩33,062 | ₩34,114 | +1.83% | 3.2천 |
| 2026.09.28–2026.10.02 | ₩33,410 | ₩33,424 | ₩32,862 | ₩32,862 | -1.64% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩34,698 | ₩35,140 | ₩33,451 | ₩33,825 | -2.52% | 9.2천 |
| 2026.09.14–2026.09.18 | ₩36,026 | ₩36,207 | ₩34,694 | ₩34,694 | -3.70% | 3.5천 |
| 2026.09.08–2026.09.11 | ₩36,372 | ₩36,372 | ₩35,301 | ₩35,749 | -1.71% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩36,750 | ₩37,382 | ₩35,717 | ₩37,301 | +1.50% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩37,280 | ₩37,421 | ₩36,877 | ₩36,939 | -0.91% | 8.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,898 |
| ₩35,690 |
| ₩36,898 |
| +0.33% |
| 3.8천 |
| 2026.08.10–2026.08.14 | ₩35,878 | ₩37,126 | ₩35,737 | ₩36,939 | +2.96% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,574 | ₩37,171 | ₩35,897 | ₩35,897 | -1.85% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,926 | ₩35,871 | ₩34,926 | ₩35,650 | +2.07% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,261 | ₩36,053 | ₩34,384 | ₩34,384 | -2.49% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,623 | ₩36,441 | ₩35,033 | ₩35,167 | -1.28% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,556 | ₩36,281 | ₩34,684 | ₩35,825 | +0.75% | 6.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩34,228 | ₩36,227 | ₩34,228 | ₩35,614 | +4.05% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,236 | ₩34,067 | ₩32,426 | ₩34,067 | +2.50% | 3.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩32,807 | ₩34,000 | ₩32,807 | ₩33,410 | +1.84% | 9.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩31,461 | ₩32,277 | ₩31,015 | ₩32,268 | +2.56% | 9.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,813 | ₩34,202 | ₩31,070 | ₩31,070 | -8.11% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,756 | ₩34,014 | ₩32,744 | ₩33,892 | +3.47% | 2.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩32,109 | ₩32,642 | ₩31,734 | ₩32,402 | +0.91% | 6.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,766 | ₩32,957 | ₩32,111 | ₩32,111 | -2.00% | 5.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,531 | ₩34,135 | ₩32,917 | ₩32,917 | -1.83% | 3천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,834 | ₩33,269 | ₩32,217 | ₩33,172 | +1.03% | 5.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,470 | ₩34,684 | ₩32,619 | ₩32,683 | -5.18% | 7.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩30,339 | ₩34,644 | ₩30,272 | ₩34,302 | +13.06% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,030 | ₩31,331 | ₩29,534 | ₩30,419 | +1.30% | 7천 |
|---|
| 2026.03.30–2026.04.02 | ₩28,897 | ₩29,963 | ₩28,703 | ₩29,649 | +2.60% | 5.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩30,433 | ₩30,621 | ₩28,609 | ₩28,609 | -5.99% | 7.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩30,540 | ₩31,103 | ₩29,668 | ₩29,802 | -2.42% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,468 | ₩31,468 | ₩30,178 | ₩30,182 | -4.09% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩31,781 | ₩32,223 | ₩31,138 | ₩31,349 | -1.36% | 7.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩31,291 | ₩32,492 | ₩31,022 | ₩31,609 | +1.02% | 6.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩31,600 | ₩32,579 | ₩31,345 | ₩32,277 | +2.14% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,182 | ₩33,920 | ₩31,264 | ₩31,563 | -4.88% | 9.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,164 | ₩34,483 | ₩32,163 | ₩33,302 | -2.52% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,267 | ₩36,428 | ₩34,434 | ₩34,454 | -5.00% | 2.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,918 | ₩36,513 | ₩35,547 | ₩36,352 | +1.21% | 6.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,568 | ₩37,568 | ₩36,314 | ₩36,460 | -2.95% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,804 | ₩38,197 | ₩36,804 | ₩37,830 | +2.79% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,219 | ₩37,219 | ₩36,348 | ₩36,600 | -1.66% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,716 | ₩37,783 | ₩37,112 | ₩37,205 | -1.35% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,909 | ₩38,909 | ₩36,348 | ₩37,126 | -4.58% | 3.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,368 | ₩40,151 | ₩39,121 | ₩39,567 | +0.50% | 5.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩38,762 | ₩39,808 | ₩38,628 | ₩39,537 | +2.00% | 9.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩37,072 | ₩39,379 | ₩37,072 | ₩39,218 | +5.79% | 9.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,131 | ₩38,131 | ₩35,888 | ₩36,651 | -3.88% | 9.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,318 | ₩40,599 | ₩38,319 | ₩38,416 | -4.72% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,592 | ₩41,592 | ₩38,722 | ₩39,546 | -4.92% | 6천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,845 | ₩43,845 | ₩41,092 | ₩41,558 | -5.22% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,887 | ₩43,268 | ₩41,566 | ₩43,223 | +3.19% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,866 | ₩43,161 | ₩41,206 | ₩41,396 | -3.43% | 9.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,603 | ₩44,673 | ₩42,338 | ₩42,338 | -5.08% | 1만 |
|---|