시장 데이터를 불러오는 중
전체 종목
Bluemonte Global Equity ETF 과거 주가
Bluemonte Global Equity ETF · BINT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Global Equity ETF · BINT · 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 | ₩43,948 | ₩44,256 | ₩43,210 | ₩43,653 | -0.67% | 18.3만 |
| 2026.09.28–2026.10.02 | ₩43,827 | ₩43,948 | ₩43,090 | ₩43,854 | +0.06% | 23.6만 |
| 2026.09.21–2026.09.25 | ₩44,216 | ₩44,679 | ₩43,586 | ₩44,162 | -0.12% | 22.4만 |
| 2026.09.14–2026.09.18 | ₩43,626 | ₩43,948 | ₩43,096 | ₩43,760 | +0.31% | 25.6만 |
| 2026.09.08–2026.09.11 | ₩44,739 | ₩44,779 | ₩43,720 | ₩44,223 | -1.15% | 27.6만 |
| 2026.08.31–2026.09.04 | ₩44,283 | ₩44,779 | ₩43,747 | ₩44,766 | +1.09% | 28.5만 |
| 2026.08.24–2026.08.28 | ₩44,028 | ₩44,605 | ₩43,988 | ₩44,350 | +0.73% | 17.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,794 |
| ₩43,854 |
| ₩44,337 |
| -0.75% |
| 17.2만 |
| 2026.08.10–2026.08.14 | ₩43,975 | ₩44,672 | ₩43,934 | ₩44,525 | +1.25% | 19.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,714 | ₩44,176 | ₩42,714 | ₩44,149 | +3.36% | 11.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,781 | ₩42,862 | ₩41,588 | ₩42,768 | -0.03% | 13.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,411 | ₩42,982 | ₩42,178 | ₩42,271 | -0.33% | 16.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,888 | ₩43,197 | ₩42,070 | ₩42,325 | -1.31% | 11.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,492 | ₩43,706 | ₩42,526 | ₩43,398 | -0.22% | 21.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,942 | ₩43,546 | ₩42,580 | ₩43,009 | +0.16% | 25.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,431 | ₩44,592 | ₩42,612 | ₩42,891 | -3.47% | 17.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,364 | ₩44,525 | ₩43,760 | ₩44,444 | +0.18% | 12.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,976 | ₩43,666 | ₩42,017 | ₩43,586 | +1.42% | 38.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,881 | ₩44,471 | ₩42,231 | ₩42,352 | -3.48% | 60.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,827 | ₩44,065 | ₩43,478 | ₩43,976 | +0.34% | 18.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,567 | ₩43,210 | ₩42,057 | ₩43,065 | +1.17% | 51.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,304 | ₩43,371 | ₩42,352 | ₩42,406 | -2.07% | 9.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,748 | ₩43,304 | ₩41,480 | ₩43,304 | +3.73% | 42.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,641 | ₩42,164 | ₩40,910 | ₩41,909 | +0.64% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,722 | ₩41,748 | ₩40,796 | ₩41,549 | -0.41% | 42.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,246 | ₩42,124 | ₩40,246 | ₩41,932 | +4.19% | 11.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,811 | ₩40,595 | ₩38,262 | ₩40,421 | +4.15% | 77만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,551 | ₩39,053 | ₩37,021 | ₩38,578 | +2.74% | 9.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,235 | ₩38,758 | ₩37,182 | ₩37,283 | -2.49% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,026 | ₩39,482 | ₩37,450 | ₩37,576 | -3.71% | 12.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,664 | ₩40,166 | ₩38,376 | ₩38,421 | -0.63% | 6.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,996 | ₩41,185 | ₩38,795 | ₩39,120 | -4.58% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,319 | ₩41,762 | ₩40,944 | ₩41,547 | +0.55% | 10.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,586 | ₩41,333 | ₩40,367 | ₩41,306 | +1.77% | 9.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,796 | ₩41,225 | ₩40,555 | ₩40,823 | +0.07% | 19.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,005 | ₩40,411 | ₩39,497 | ₩40,411 | +1.02% | 12.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,005 | ₩40,484 | ₩39,764 | ₩39,949 | -0.14% | 9.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,039 | ₩39,777 | ₩38,852 | ₩39,750 | +1.82% | 7.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,294 | ₩39,562 | ₩39,174 | ₩39,450 | +0.40% | 31.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,718 | ₩39,226 | ₩38,718 | ₩39,200 | +1.25% | 17.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,503 | ₩38,516 | ₩38,087 | ₩38,490 | -0.03% | 12.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,114 | ₩38,583 | ₩38,114 | ₩38,573 | +1.20% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,034 | ₩38,087 | ₩37,323 | ₩37,989 | -0.12% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,752 | ₩38,181 | ₩37,671 | ₩37,832 | +0.21% | 13.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,578 | ₩38,005 | ₩37,450 | ₩37,839 | +0.70% | 15.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,572 | ₩37,599 | ₩36,572 | ₩37,599 | +2.81% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,323 | ₩37,376 | ₩36,136 | ₩36,465 | -2.30% | 18.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,537 | ₩37,960 | ₩37,242 | ₩37,430 | -0.29% | 10.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,527 | ₩37,712 | ₩36,750 | ₩37,162 | -0.97% | 14.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,806 | ₩38,020 | ₩37,430 | ₩37,551 | -0.67% | 17.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,269 | ₩37,564 | ₩36,947 | ₩37,551 | +0.76% | 19.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,475 | ₩37,242 | ₩36,436 | ₩37,014 | +1.48% | 18.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,961 | ₩36,967 | ₩36,102 | ₩36,102 | -2.32% | 3.3만 |
|---|