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 | ₩44,833 | ₩45,459 | ₩44,554 | ₩45,017 | +0.41% | 11.8만 |
| 2026.09.28–2026.10.02 | ₩44,279 | ₩44,762 | ₩43,906 | ₩44,574 | +0.67% | 15.1만 |
| 2026.09.21–2026.09.25 | ₩43,837 | ₩44,628 | ₩43,803 | ₩44,482 | +1.47% | 18.9만 |
| 2026.09.14–2026.09.18 | ₩42,764 | ₩43,528 | ₩42,509 | ₩43,528 | +1.79% | 16.2만 |
| 2026.09.08–2026.09.11 | ₩43,421 | ₩43,528 | ₩42,844 | ₩43,239 | -0.42% | 20.7만 |
| 2026.08.31–2026.09.04 | ₩43,340 | ₩43,837 | ₩42,898 | ₩43,623 | +0.65% | 18.3만 |
| 2026.08.24–2026.08.28 | ₩42,952 | ₩43,909 | ₩42,898 | ₩43,618 | +1.55% | 13.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,051 |
| ₩43,019 |
| ₩43,206 |
| -1.89% |
| 10.6만 |
| 2026.08.10–2026.08.14 | ₩44,004 | ₩44,293 | ₩43,676 | ₩44,065 | +0.14% | 14.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,227 | ₩44,179 | ₩42,227 | ₩44,028 | +4.26% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,423 | ₩42,077 | ₩40,457 | ₩42,077 | +1.58% | 9.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,013 | ₩42,388 | ₩41,208 | ₩41,329 | -1.63% | 11.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,724 | ₩43,029 | ₩41,818 | ₩41,939 | -1.84% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,368 | ₩42,973 | ₩39,948 | ₩42,973 | +1.43% | 9.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,490 | ₩42,670 | ₩41,316 | ₩42,138 | +1.56% | 15.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,603 | ₩42,710 | ₩40,833 | ₩41,195 | -3.31% | 14.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,643 | ₩43,005 | ₩41,946 | ₩42,657 | +0.03% | 7만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,362 | ₩42,413 | ₩40,846 | ₩41,839 | -1.23% | 19.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,635 | ₩43,998 | ₩41,785 | ₩41,961 | -3.84% | 25.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,817 | ₩43,662 | ₩42,772 | ₩43,582 | +1.79% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,214 | ₩42,737 | ₩41,812 | ₩42,563 | +0.83% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,147 | ₩43,126 | ₩41,758 | ₩42,462 | +0.75% | 10.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,712 | ₩42,242 | ₩40,645 | ₩42,242 | +3.76% | 18.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,484 | ₩41,041 | ₩40,102 | ₩40,857 | +0.92% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,055 | ₩40,652 | ₩39,799 | ₩40,605 | +1.37% | 19.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,842 | ₩40,337 | ₩37,842 | ₩40,243 | +6.34% | 7.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,287 | ₩37,990 | ₩35,871 | ₩37,856 | +4.32% | 43.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,396 | ₩36,421 | ₩34,369 | ₩36,233 | +5.34% | 9.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,528 | ₩36,877 | ₩34,691 | ₩34,733 | -4.92% | 8.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,266 | ₩37,507 | ₩35,871 | ₩36,036 | -3.30% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,333 | ₩38,137 | ₩36,796 | ₩36,827 | -1.35% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,775 | ₩38,097 | ₩36,944 | ₩37,383 | -1.04% | 7.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,695 | ₩38,526 | ₩37,549 | ₩37,829 | +0.36% | 6.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,373 | ₩38,245 | ₩37,212 | ₩38,164 | +2.12% | 9만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,526 | ₩38,825 | ₩37,507 | ₩37,543 | -2.55% | 12.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,308 | ₩39,371 | ₩37,306 | ₩38,332 | -2.48% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,318 | ₩42,724 | ₩38,714 | ₩39,080 | -0.60% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,647 | ₩39,264 | ₩38,285 | ₩39,157 | +1.32% | 5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,599 | ₩39,827 | ₩38,955 | ₩39,304 | -0.75% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,478 | ₩40,022 | ₩39,237 | ₩39,720 | +0.61% | 17.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,572 | ₩39,626 | ₩39,009 | ₩39,158 | -1.05% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,371 | ₩39,854 | ₩39,291 | ₩39,787 | +1.06% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,130 | ₩39,170 | ₩38,218 | ₩39,170 | +0.10% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,559 | ₩39,706 | ₩38,852 | ₩38,996 | -1.42% | 10.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,183 | ₩39,733 | ₩39,116 | ₩39,550 | +0.93% | 12.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,245 | ₩39,344 | ₩38,245 | ₩39,344 | +2.88% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,580 | ₩39,075 | ₩37,290 | ₩37,722 | -2.22% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,250 | ₩39,666 | ₩38,368 | ₩38,619 | -1.61% | 7.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,934 | ₩40,095 | ₩38,104 | ₩38,768 | -2.92% | 11.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,599 | ₩40,310 | ₩39,572 | ₩39,845 | +0.62% | 14.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,728 | ₩39,237 | ₩38,231 | ₩39,141 | +1.07% | 14.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,178 | ₩38,674 | ₩37,973 | ₩38,325 | +0.39% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,049 | ₩39,063 | ₩37,718 | ₩37,718 | -3.41% | 2만 |
|---|