시장 데이터를 불러오는 중
전체 종목
Bluemonte Large Cap Growth ETF 과거 주가
Bluemonte Large Cap Growth ETF · BLGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Large Cap Growth ETF · BLGR · 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 | ₩44,806 | ₩45,432 | ₩44,527 | ₩44,990 | +0.41% | 11.8만 |
| 2026.09.28–2026.10.02 | ₩44,252 | ₩44,735 | ₩43,880 | ₩44,547 | +0.67% | 15.1만 |
| 2026.09.21–2026.09.25 | ₩43,810 | ₩44,601 | ₩43,777 | ₩44,455 | +1.47% | 18.9만 |
| 2026.09.14–2026.09.18 | ₩42,738 | ₩43,502 | ₩42,483 | ₩43,502 | +1.79% | 16.2만 |
| 2026.09.08–2026.09.11 | ₩43,395 | ₩43,502 | ₩42,818 | ₩43,212 | -0.42% | 20.7만 |
| 2026.08.31–2026.09.04 | ₩43,314 | ₩43,810 | ₩42,872 | ₩43,597 | +0.65% | 18.3만 |
| 2026.08.24–2026.08.28 | ₩42,926 | ₩43,883 | ₩42,872 | ₩43,592 | +1.55% | 13.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,025 |
| ₩42,993 |
| ₩43,180 |
| -1.89% |
| 10.6만 |
| 2026.08.10–2026.08.14 | ₩43,978 | ₩44,266 | ₩43,649 | ₩44,038 | +0.14% | 14.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,202 | ₩44,152 | ₩42,202 | ₩44,002 | +4.26% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,398 | ₩42,052 | ₩40,433 | ₩42,052 | +1.58% | 9.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,988 | ₩42,363 | ₩41,183 | ₩41,304 | -1.63% | 11.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,698 | ₩43,003 | ₩41,793 | ₩41,914 | -1.84% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,343 | ₩42,947 | ₩39,924 | ₩42,947 | +1.43% | 9.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,465 | ₩42,644 | ₩41,291 | ₩42,112 | +1.56% | 15.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,577 | ₩42,684 | ₩40,808 | ₩41,170 | -3.31% | 14.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,617 | ₩42,979 | ₩41,921 | ₩42,631 | +0.03% | 7만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,336 | ₩42,387 | ₩40,822 | ₩41,813 | -1.23% | 19.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,609 | ₩43,971 | ₩41,760 | ₩41,935 | -3.84% | 25.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,792 | ₩43,636 | ₩42,746 | ₩43,556 | +1.79% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,189 | ₩42,711 | ₩41,787 | ₩42,537 | +0.83% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,122 | ₩43,100 | ₩41,733 | ₩42,436 | +0.75% | 10.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,688 | ₩42,217 | ₩40,621 | ₩42,217 | +3.76% | 18.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,460 | ₩41,016 | ₩40,078 | ₩40,832 | +0.92% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,031 | ₩40,627 | ₩39,775 | ₩40,580 | +1.37% | 19.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,820 | ₩40,312 | ₩37,820 | ₩40,219 | +6.34% | 7.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,265 | ₩37,967 | ₩35,850 | ₩37,833 | +4.32% | 43.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,375 | ₩36,399 | ₩34,349 | ₩36,211 | +5.34% | 9.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,506 | ₩36,855 | ₩34,670 | ₩34,712 | -4.92% | 8.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,243 | ₩37,485 | ₩35,850 | ₩36,014 | -3.30% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,310 | ₩38,114 | ₩36,774 | ₩36,805 | -1.35% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,753 | ₩38,074 | ₩36,922 | ₩37,360 | -1.04% | 7.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,672 | ₩38,503 | ₩37,526 | ₩37,806 | +0.36% | 6.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,351 | ₩38,222 | ₩37,190 | ₩38,141 | +2.12% | 9만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,503 | ₩38,802 | ₩37,485 | ₩37,521 | -2.55% | 12.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,284 | ₩39,347 | ₩37,284 | ₩38,309 | -2.48% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,294 | ₩42,698 | ₩38,691 | ₩39,057 | -0.60% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,624 | ₩39,240 | ₩38,262 | ₩39,133 | +1.32% | 5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,575 | ₩39,803 | ₩38,932 | ₩39,280 | -0.75% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,455 | ₩39,997 | ₩39,213 | ₩39,696 | +0.61% | 17.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,548 | ₩39,602 | ₩38,986 | ₩39,134 | -1.05% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,347 | ₩39,830 | ₩39,267 | ₩39,763 | +1.06% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,106 | ₩39,146 | ₩38,195 | ₩39,146 | +0.10% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,535 | ₩39,682 | ₩38,829 | ₩38,972 | -1.42% | 10.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,160 | ₩39,709 | ₩39,093 | ₩39,526 | +0.93% | 12.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,222 | ₩39,321 | ₩38,222 | ₩39,321 | +2.88% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,557 | ₩39,051 | ₩37,267 | ₩37,699 | -2.22% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,227 | ₩39,642 | ₩38,345 | ₩38,596 | -1.61% | 7.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,910 | ₩40,071 | ₩38,081 | ₩38,744 | -2.92% | 11.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,575 | ₩40,286 | ₩39,548 | ₩39,820 | +0.62% | 14.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,704 | ₩39,213 | ₩38,208 | ₩39,117 | +1.07% | 14.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,155 | ₩38,651 | ₩37,950 | ₩38,302 | +0.39% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,026 | ₩39,039 | ₩37,695 | ₩37,695 | -3.41% | 2만 |
|---|