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 | ₩44,801 | ₩45,427 | ₩44,522 | ₩44,984 | +0.41% | 11.8만 |
| 2026.09.28–2026.10.02 | ₩44,247 | ₩44,730 | ₩43,875 | ₩44,542 | +0.67% | 15.1만 |
| 2026.09.21–2026.09.25 | ₩43,805 | ₩44,596 | ₩43,772 | ₩44,450 | +1.47% | 18.9만 |
| 2026.09.14–2026.09.18 | ₩42,733 | ₩43,497 | ₩42,479 | ₩43,497 | +1.79% | 16.2만 |
| 2026.09.08–2026.09.11 | ₩43,390 | ₩43,497 | ₩42,814 | ₩43,208 | -0.42% | 20.7만 |
| 2026.08.31–2026.09.04 | ₩43,309 | ₩43,805 | ₩42,867 | ₩43,592 | +0.65% | 18.3만 |
| 2026.08.24–2026.08.28 | ₩42,921 | ₩43,878 | ₩42,867 | ₩43,587 | +1.55% | 13.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,020 |
| ₩42,988 |
| ₩43,175 |
| -1.89% |
| 10.6만 |
| 2026.08.10–2026.08.14 | ₩43,973 | ₩44,261 | ₩43,644 | ₩44,033 | +0.14% | 14.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,197 | ₩44,147 | ₩42,197 | ₩43,997 | +4.26% | 7.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,393 | ₩42,047 | ₩40,428 | ₩42,047 | +1.58% | 9.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,983 | ₩42,358 | ₩41,179 | ₩41,299 | -1.63% | 11.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,693 | ₩42,999 | ₩41,789 | ₩41,909 | -1.84% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,338 | ₩42,942 | ₩39,919 | ₩42,942 | +1.43% | 9.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,460 | ₩42,639 | ₩41,286 | ₩42,107 | +1.56% | 15.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,572 | ₩42,680 | ₩40,804 | ₩41,165 | -3.31% | 14.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,613 | ₩42,974 | ₩41,916 | ₩42,626 | +0.03% | 7만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,331 | ₩42,382 | ₩40,817 | ₩41,809 | -1.23% | 19.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,604 | ₩43,966 | ₩41,755 | ₩41,931 | -3.84% | 25.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,787 | ₩43,631 | ₩42,741 | ₩43,551 | +1.79% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,184 | ₩42,706 | ₩41,782 | ₩42,532 | +0.83% | 36만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,117 | ₩43,095 | ₩41,728 | ₩42,432 | +0.75% | 10.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,683 | ₩42,212 | ₩40,616 | ₩42,212 | +3.76% | 18.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,455 | ₩41,011 | ₩40,073 | ₩40,828 | +0.92% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,026 | ₩40,623 | ₩39,770 | ₩40,576 | +1.37% | 19.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,815 | ₩40,308 | ₩37,815 | ₩40,214 | +6.34% | 7.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,261 | ₩37,963 | ₩35,846 | ₩37,829 | +4.32% | 43.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,372 | ₩36,395 | ₩34,345 | ₩36,207 | +5.34% | 9.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,502 | ₩36,851 | ₩34,666 | ₩34,708 | -4.92% | 8.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,239 | ₩37,480 | ₩35,846 | ₩36,010 | -3.30% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,306 | ₩38,110 | ₩36,770 | ₩36,801 | -1.35% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,748 | ₩38,070 | ₩36,918 | ₩37,356 | -1.04% | 7.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,668 | ₩38,499 | ₩37,522 | ₩37,802 | +0.36% | 6.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,346 | ₩38,217 | ₩37,186 | ₩38,137 | +2.12% | 9만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,499 | ₩38,798 | ₩37,480 | ₩37,517 | -2.55% | 12.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,280 | ₩39,343 | ₩37,279 | ₩38,304 | -2.48% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,289 | ₩42,693 | ₩38,686 | ₩39,052 | -0.60% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,619 | ₩39,236 | ₩38,258 | ₩39,129 | +1.32% | 5만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,571 | ₩39,799 | ₩38,928 | ₩39,276 | -0.75% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,450 | ₩39,993 | ₩39,209 | ₩39,691 | +0.61% | 17.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,544 | ₩39,598 | ₩38,981 | ₩39,130 | -1.05% | 4.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,343 | ₩39,825 | ₩39,263 | ₩39,758 | +1.06% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,102 | ₩39,142 | ₩38,191 | ₩39,142 | +0.10% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,531 | ₩39,678 | ₩38,824 | ₩38,968 | -1.42% | 10.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,155 | ₩39,705 | ₩39,088 | ₩39,521 | +0.93% | 12.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,217 | ₩39,316 | ₩38,217 | ₩39,316 | +2.88% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,552 | ₩39,047 | ₩37,263 | ₩37,695 | -2.22% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,222 | ₩39,638 | ₩38,341 | ₩38,591 | -1.61% | 7.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,906 | ₩40,067 | ₩38,077 | ₩38,740 | -2.92% | 11.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,571 | ₩40,281 | ₩39,544 | ₩39,816 | +0.62% | 14.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,700 | ₩39,209 | ₩38,204 | ₩39,113 | +1.07% | 14.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,150 | ₩38,646 | ₩37,945 | ₩38,298 | +0.39% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,021 | ₩39,035 | ₩37,691 | ₩37,691 | -3.41% | 2만 |
|---|