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 | ₩33,499 | ₩34,111 | ₩33,058 | ₩34,111 | +1.83% | 3.2천 |
| 2026.09.28–2026.10.02 | ₩33,407 | ₩33,420 | ₩32,858 | ₩32,858 | -1.64% | 1.6만 |
| 2026.09.21–2026.09.25 | ₩34,694 | ₩35,137 | ₩33,447 | ₩33,821 | -2.52% | 9.2천 |
| 2026.09.14–2026.09.18 | ₩36,022 | ₩36,203 | ₩34,690 | ₩34,690 | -3.70% | 3.5천 |
| 2026.09.08–2026.09.11 | ₩36,368 | ₩36,368 | ₩35,298 | ₩35,746 | -1.71% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩36,746 | ₩37,378 | ₩35,713 | ₩37,297 | +1.50% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩37,276 | ₩37,417 | ₩36,874 | ₩36,935 | -0.91% | 8.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,773 |
| ₩36,894 |
| ₩35,687 |
| ₩36,894 |
| +0.33% |
| 3.8천 |
| 2026.08.10–2026.08.14 | ₩35,874 | ₩37,122 | ₩35,734 | ₩36,935 | +2.96% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,570 | ₩37,167 | ₩35,893 | ₩35,893 | -1.85% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,922 | ₩35,868 | ₩34,922 | ₩35,646 | +2.07% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,258 | ₩36,049 | ₩34,380 | ₩34,380 | -2.49% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,620 | ₩36,438 | ₩35,030 | ₩35,164 | -1.28% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,553 | ₩36,277 | ₩34,681 | ₩35,821 | +0.75% | 6.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩34,225 | ₩36,223 | ₩34,225 | ₩35,610 | +4.05% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,232 | ₩34,064 | ₩32,422 | ₩34,064 | +2.50% | 3.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩32,803 | ₩33,997 | ₩32,803 | ₩33,407 | +1.84% | 9.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩31,458 | ₩32,274 | ₩31,012 | ₩32,264 | +2.56% | 9.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩33,809 | ₩34,198 | ₩31,067 | ₩31,067 | -8.11% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,752 | ₩34,010 | ₩32,740 | ₩33,888 | +3.47% | 2.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩32,106 | ₩32,638 | ₩31,730 | ₩32,398 | +0.91% | 6.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,763 | ₩32,954 | ₩32,107 | ₩32,107 | -2.00% | 5.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,528 | ₩34,131 | ₩32,913 | ₩32,913 | -1.83% | 3천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,830 | ₩33,266 | ₩32,213 | ₩33,168 | +1.03% | 5.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,466 | ₩34,681 | ₩32,616 | ₩32,680 | -5.18% | 7.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩30,336 | ₩34,641 | ₩30,269 | ₩34,299 | +13.06% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,027 | ₩31,328 | ₩29,531 | ₩30,416 | +1.30% | 7천 |
|---|
| 2026.03.30–2026.04.02 | ₩28,894 | ₩29,960 | ₩28,700 | ₩29,646 | +2.60% | 5.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩30,430 | ₩30,617 | ₩28,606 | ₩28,606 | -5.99% | 7.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩30,537 | ₩31,100 | ₩29,665 | ₩29,799 | -2.42% | 1.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,465 | ₩31,465 | ₩30,175 | ₩30,179 | -4.09% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩31,777 | ₩32,220 | ₩31,135 | ₩31,346 | -1.36% | 7.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩31,288 | ₩32,488 | ₩31,018 | ₩31,606 | +1.02% | 6.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩31,596 | ₩32,575 | ₩31,342 | ₩32,274 | +2.14% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,179 | ₩33,916 | ₩31,261 | ₩31,560 | -4.88% | 9.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,160 | ₩34,480 | ₩32,160 | ₩33,298 | -2.52% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,263 | ₩36,424 | ₩34,430 | ₩34,450 | -5.00% | 2.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,915 | ₩36,509 | ₩35,543 | ₩36,348 | +1.21% | 6.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,564 | ₩37,564 | ₩36,310 | ₩36,456 | -2.95% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,800 | ₩38,193 | ₩36,800 | ₩37,826 | +2.79% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,216 | ₩37,216 | ₩36,344 | ₩36,596 | -1.66% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,712 | ₩37,779 | ₩37,108 | ₩37,201 | -1.35% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,905 | ₩38,905 | ₩36,344 | ₩37,122 | -4.58% | 3.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,364 | ₩40,147 | ₩39,117 | ₩39,562 | +0.50% | 5.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩38,758 | ₩39,804 | ₩38,624 | ₩39,533 | +2.00% | 9.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩37,068 | ₩39,375 | ₩37,068 | ₩39,214 | +5.79% | 9.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,127 | ₩38,127 | ₩35,884 | ₩36,647 | -3.88% | 9.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,313 | ₩40,595 | ₩38,315 | ₩38,412 | -4.72% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,588 | ₩41,588 | ₩38,718 | ₩39,542 | -4.92% | 6천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,841 | ₩43,841 | ₩41,087 | ₩41,554 | -5.22% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,883 | ₩43,264 | ₩41,562 | ₩43,218 | +3.19% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,862 | ₩43,157 | ₩41,201 | ₩41,392 | -3.43% | 9.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,598 | ₩44,668 | ₩42,333 | ₩42,333 | -5.08% | 1만 |
|---|