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 | ₩33,472 | ₩34,083 | ₩33,031 | ₩34,083 | +1.83% | 3.2천 |
| 2026.09.28–2026.10.02 | ₩33,380 | ₩33,393 | ₩32,832 | ₩32,832 | -1.64% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩34,666 | ₩35,109 | ₩33,420 | ₩33,794 | -2.52% | 9.2천 |
| 2026.09.14–2026.09.18 | ₩35,993 | ₩36,174 | ₩34,662 | ₩34,662 | -3.70% | 3.5천 |
| 2026.09.08–2026.09.11 | ₩36,339 | ₩36,339 | ₩35,269 | ₩35,717 | -1.71% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩36,717 | ₩37,348 | ₩35,685 | ₩37,267 | +1.50% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩37,246 | ₩37,387 | ₩36,844 | ₩36,905 | -0.91% | 8.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,864 |
| ₩35,658 |
| ₩36,864 |
| +0.33% |
| 3.8천 |
| 2026.08.10–2026.08.14 | ₩35,846 | ₩37,092 | ₩35,705 | ₩36,905 | +2.96% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,541 | ₩37,137 | ₩35,864 | ₩35,864 | -1.85% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,894 | ₩35,839 | ₩34,894 | ₩35,618 | +2.07% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,229 | ₩36,020 | ₩34,353 | ₩34,353 | -2.49% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,591 | ₩36,408 | ₩35,001 | ₩35,135 | -1.28% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,524 | ₩36,248 | ₩34,653 | ₩35,792 | +0.75% | 6.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩34,197 | ₩36,194 | ₩34,197 | ₩35,582 | +4.05% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,206 | ₩34,037 | ₩32,396 | ₩34,037 | +2.50% | 3.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩32,777 | ₩33,970 | ₩32,777 | ₩33,380 | +1.84% | 9.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩31,433 | ₩32,248 | ₩30,987 | ₩32,238 | +2.56% | 9.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,782 | ₩34,171 | ₩31,042 | ₩31,042 | -8.11% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,726 | ₩33,983 | ₩32,714 | ₩33,861 | +3.47% | 2.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩32,080 | ₩32,612 | ₩31,705 | ₩32,372 | +0.91% | 6.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,737 | ₩32,927 | ₩32,081 | ₩32,081 | -2.00% | 5.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,501 | ₩34,104 | ₩32,887 | ₩32,887 | -1.83% | 3천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,804 | ₩33,239 | ₩32,187 | ₩33,141 | +1.03% | 5.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,439 | ₩34,653 | ₩32,589 | ₩32,654 | -5.18% | 7.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩30,311 | ₩34,613 | ₩30,244 | ₩34,271 | +13.06% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,003 | ₩31,303 | ₩29,507 | ₩30,392 | +1.30% | 7천 |
|---|
| 2026.03.30–2026.04.02 | ₩28,871 | ₩29,936 | ₩28,676 | ₩29,622 | +2.60% | 5.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩30,405 | ₩30,593 | ₩28,583 | ₩28,583 | -5.99% | 7.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩30,512 | ₩31,075 | ₩29,641 | ₩29,775 | -2.42% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,440 | ₩31,440 | ₩30,150 | ₩30,154 | -4.09% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩31,752 | ₩32,194 | ₩31,110 | ₩31,320 | -1.36% | 7.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩31,263 | ₩32,462 | ₩30,993 | ₩31,580 | +1.02% | 6.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩31,571 | ₩32,549 | ₩31,316 | ₩32,248 | +2.14% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,152 | ₩33,889 | ₩31,236 | ₩31,535 | -4.88% | 9.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,133 | ₩34,452 | ₩32,134 | ₩33,271 | -2.52% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,234 | ₩36,395 | ₩34,402 | ₩34,422 | -5.00% | 2.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,886 | ₩36,479 | ₩35,515 | ₩36,319 | +1.21% | 6.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,534 | ₩37,534 | ₩36,281 | ₩36,427 | -2.95% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,770 | ₩38,162 | ₩36,770 | ₩37,795 | +2.79% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,186 | ₩37,186 | ₩36,315 | ₩36,566 | -1.66% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,681 | ₩37,748 | ₩37,078 | ₩37,171 | -1.35% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,874 | ₩38,874 | ₩36,315 | ₩37,092 | -4.58% | 3.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,332 | ₩40,115 | ₩39,086 | ₩39,531 | +0.50% | 5.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩38,727 | ₩39,772 | ₩38,593 | ₩39,501 | +2.00% | 9.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩37,038 | ₩39,343 | ₩37,038 | ₩39,182 | +5.79% | 9.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,097 | ₩38,097 | ₩35,855 | ₩36,617 | -3.88% | 9.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,281 | ₩40,562 | ₩38,284 | ₩38,381 | -4.72% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,554 | ₩41,554 | ₩38,686 | ₩39,510 | -4.92% | 6천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,805 | ₩43,805 | ₩41,054 | ₩41,521 | -5.22% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,849 | ₩43,229 | ₩41,529 | ₩43,183 | +3.19% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,827 | ₩43,122 | ₩41,168 | ₩41,358 | -3.43% | 9.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,562 | ₩44,632 | ₩42,299 | ₩42,299 | -5.08% | 1만 |
|---|