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 | ₩43,912 | ₩44,221 | ₩43,175 | ₩43,618 | -0.67% | 18.3만 |
| 2026.09.28–2026.10.02 | ₩43,792 | ₩43,912 | ₩43,055 | ₩43,819 | +0.06% | 23.6만 |
| 2026.09.21–2026.09.25 | ₩44,180 | ₩44,643 | ₩43,551 | ₩44,127 | -0.12% | 22.4만 |
| 2026.09.14–2026.09.18 | ₩43,591 | ₩43,912 | ₩43,062 | ₩43,725 | +0.31% | 25.6만 |
| 2026.09.08–2026.09.11 | ₩44,703 | ₩44,743 | ₩43,685 | ₩44,187 | -1.15% | 27.6만 |
| 2026.08.31–2026.09.04 | ₩44,247 | ₩44,743 | ₩43,711 | ₩44,730 | +1.09% | 28.5만 |
| 2026.08.24–2026.08.28 | ₩43,993 | ₩44,569 | ₩43,953 | ₩44,314 | +0.73% | 17.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,636 |
| ₩44,758 |
| ₩43,819 |
| ₩44,301 |
| -0.75% |
| 17.2만 |
| 2026.08.10–2026.08.14 | ₩43,939 | ₩44,636 | ₩43,899 | ₩44,489 | +1.25% | 19.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,680 | ₩44,140 | ₩42,680 | ₩44,113 | +3.36% | 11.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,747 | ₩42,827 | ₩41,554 | ₩42,733 | -0.03% | 13.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,377 | ₩42,948 | ₩42,144 | ₩42,237 | -0.33% | 16.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,854 | ₩43,162 | ₩42,036 | ₩42,291 | -1.31% | 11.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,457 | ₩43,671 | ₩42,492 | ₩43,363 | -0.22% | 21.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,907 | ₩43,510 | ₩42,546 | ₩42,974 | +0.16% | 25.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,395 | ₩44,556 | ₩42,578 | ₩42,857 | -3.47% | 17.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,328 | ₩44,489 | ₩43,725 | ₩44,408 | +0.18% | 12.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,941 | ₩43,631 | ₩41,983 | ₩43,551 | +1.42% | 38.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,845 | ₩44,435 | ₩42,197 | ₩42,318 | -3.48% | 60.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,792 | ₩44,029 | ₩43,443 | ₩43,941 | +0.34% | 18.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,532 | ₩43,175 | ₩42,023 | ₩43,031 | +1.17% | 51.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,269 | ₩43,336 | ₩42,318 | ₩42,371 | -2.07% | 9.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,715 | ₩43,269 | ₩41,447 | ₩43,269 | +3.73% | 42.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,608 | ₩42,130 | ₩40,877 | ₩41,876 | +0.64% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,688 | ₩41,715 | ₩40,763 | ₩41,515 | -0.41% | 42.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,214 | ₩42,090 | ₩40,214 | ₩41,898 | +4.19% | 11.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,780 | ₩40,562 | ₩38,231 | ₩40,388 | +4.15% | 77만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,521 | ₩39,021 | ₩36,991 | ₩38,547 | +2.74% | 9.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,204 | ₩38,727 | ₩37,152 | ₩37,253 | -2.49% | 10만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,995 | ₩39,450 | ₩37,420 | ₩37,546 | -3.71% | 12.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,633 | ₩40,134 | ₩38,345 | ₩38,390 | -0.63% | 6.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,963 | ₩41,152 | ₩38,764 | ₩39,088 | -4.58% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,286 | ₩41,728 | ₩40,911 | ₩41,514 | +0.55% | 10.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,553 | ₩41,299 | ₩40,335 | ₩41,273 | +1.77% | 9.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,763 | ₩41,192 | ₩40,522 | ₩40,790 | +0.07% | 19.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,973 | ₩40,379 | ₩39,465 | ₩40,379 | +1.02% | 12.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,973 | ₩40,451 | ₩39,732 | ₩39,917 | -0.14% | 9.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,008 | ₩39,745 | ₩38,820 | ₩39,718 | +1.82% | 7.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,263 | ₩39,531 | ₩39,142 | ₩39,418 | +0.40% | 31.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,686 | ₩39,194 | ₩38,686 | ₩39,169 | +1.25% | 17.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,472 | ₩38,485 | ₩38,057 | ₩38,459 | -0.03% | 12.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,083 | ₩38,552 | ₩38,083 | ₩38,542 | +1.20% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,003 | ₩38,057 | ₩37,293 | ₩37,959 | -0.12% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,722 | ₩38,150 | ₩37,641 | ₩37,802 | +0.21% | 13.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,547 | ₩37,975 | ₩37,420 | ₩37,809 | +0.70% | 15.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,542 | ₩37,569 | ₩36,542 | ₩37,569 | +2.81% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,293 | ₩37,346 | ₩36,107 | ₩36,435 | -2.30% | 18.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,507 | ₩37,929 | ₩37,212 | ₩37,400 | -0.29% | 10.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,496 | ₩37,681 | ₩36,721 | ₩37,132 | -0.97% | 14.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,775 | ₩37,990 | ₩37,400 | ₩37,521 | -0.67% | 17.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,239 | ₩37,534 | ₩36,918 | ₩37,521 | +0.76% | 19.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,446 | ₩37,212 | ₩36,407 | ₩36,985 | +1.48% | 18.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,931 | ₩36,938 | ₩36,073 | ₩36,073 | -2.32% | 3.3만 |
|---|