시장 데이터를 불러오는 중
전체 종목
Bluemonte Diversified Income ETF 과거 주가
Bluemonte Diversified Income ETF · BLUI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Diversified Income ETF · BLUI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,158 | ₩33,205 | ₩33,158 | ₩33,195 | +0.11% | 3.9천 |
| 2026.10.08 | ₩33,024 | ₩33,145 | ₩33,012 | ₩33,145 | +0.36% | 5.9천 |
| 2026.10.07 | ₩33,052 | ₩33,091 | ₩33,038 | ₩33,059 | +0.02% | 1.1만 |
| 2026.10.06 | ₩33,105 | ₩33,189 | ₩33,091 | ₩33,189 | +0.25% | 4.4천 |
| 2026.10.05 | ₩33,024 | ₩33,065 | ₩33,011 | ₩33,051 | +0.08% | 1.2만 |
| 2026.10.02 | ₩33,118 | ₩33,118 | ₩33,038 | ₩33,048 | -0.21% | 4.1천 |
| 2026.10.01 | ₩33,024 | ₩33,038 | ₩33,011 | ₩33,038 | +0.04% | 1.3만 |
| 2026.09.30 | ₩33,105 | ₩33,105 | ₩32,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,999 |
| -0.32% |
| 3만 |
| 2026.09.29 | ₩33,145 | ₩33,158 | ₩33,051 | ₩33,105 | -0.12% | 9천 |
|---|
| 2026.09.28 | ₩33,198 | ₩33,198 | ₩33,145 | ₩33,171 | -0.08% | 5.3천 |
|---|
| 2026.09.25 | ₩33,332 | ₩33,439 | ₩33,332 | ₩33,439 | +0.32% | 1.7천 |
|---|
| 2026.09.24 | ₩33,519 | ₩33,519 | ₩33,451 | ₩33,451 | -0.20% | 2.1천 |
|---|
| 2026.09.23 | ₩33,713 | ₩33,713 | ₩33,578 | ₩33,578 | -0.40% | 2.8천 |
|---|
| 2026.09.22 | ₩33,826 | ₩33,880 | ₩33,813 | ₩33,836 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩33,866 | ₩33,880 | ₩33,853 | ₩33,880 | +0.04% | 2.4천 |
|---|
| 2026.09.18 | ₩33,838 | ₩33,840 | ₩33,809 | ₩33,809 | -0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩33,906 | ₩33,920 | ₩33,893 | ₩33,920 | +0.04% | 1.3만 |
|---|
| 2026.09.16 | ₩33,874 | ₩33,920 | ₩33,759 | ₩33,786 | -0.26% | 1.5만 |
|---|
| 2026.09.15 | ₩33,906 | ₩33,906 | ₩33,800 | ₩33,816 | -0.27% | 1만 |
|---|
| 2026.09.14 | ₩33,893 | ₩33,933 | ₩33,866 | ₩33,880 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩33,987 | ₩33,987 | ₩33,947 | ₩33,953 | -0.10% | 4.5천 |
|---|
| 2026.09.10 | ₩34,027 | ₩34,027 | ₩33,947 | ₩33,973 | -0.16% | 3.2만 |
|---|
| 2026.09.09 | ₩34,207 | ₩34,207 | ₩34,134 | ₩34,174 | -0.10% | 6.6만 |
|---|
| 2026.09.08 | ₩34,241 | ₩34,281 | ₩34,227 | ₩34,254 | +0.04% | 24.7만 |
|---|
| 2026.09.04 | ₩34,214 | ₩34,267 | ₩34,214 | ₩34,241 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩34,254 | ₩34,294 | ₩34,247 | ₩34,254 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩34,147 | ₩34,214 | ₩34,147 | ₩34,203 | +0.16% | 1.7만 |
|---|
| 2026.09.01 | ₩34,241 | ₩34,254 | ₩34,187 | ₩34,187 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩34,201 | ₩34,281 | ₩34,201 | ₩34,281 | +0.23% | 1.4만 |
|---|
| 2026.08.28 | ₩34,374 | ₩34,374 | ₩34,241 | ₩34,241 | -0.39% | 9천 |
|---|
| 2026.08.27 | ₩34,334 | ₩34,361 | ₩34,334 | ₩34,349 | +0.04% | 4.5천 |
|---|
| 2026.08.26 | ₩34,548 | ₩34,573 | ₩34,548 | ₩34,573 | +0.07% | 2.8천 |
|---|
| 2026.08.25 | ₩34,515 | ₩34,575 | ₩34,501 | ₩34,564 | +0.14% | 1.5만 |
|---|
| 2026.08.24 | ₩34,454 | ₩34,461 | ₩34,448 | ₩34,454 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩34,414 | ₩34,422 | ₩34,414 | ₩34,422 | +0.02% | 1.7천 |
|---|
| 2026.08.20 | ₩34,441 | ₩34,468 | ₩34,428 | ₩34,445 | +0.01% | 4.3천 |
|---|
| 2026.08.19 | ₩34,481 | ₩34,495 | ₩34,454 | ₩34,472 | -0.03% | 8.2만 |
|---|
| 2026.08.18 | ₩34,441 | ₩34,441 | ₩34,414 | ₩34,424 | -0.05% | 6.8천 |
|---|
| 2026.08.17 | ₩34,441 | ₩34,441 | ₩34,401 | ₩34,408 | -0.10% | 8.2만 |
|---|
| 2026.08.14 | ₩34,495 | ₩34,495 | ₩34,468 | ₩34,468 | -0.08% | 5.8천 |
|---|
| 2026.08.13 | ₩34,521 | ₩34,521 | ₩34,480 | ₩34,480 | -0.12% | 9.6천 |
|---|
| 2026.08.12 | ₩34,368 | ₩34,394 | ₩34,368 | ₩34,393 | +0.07% | 6천 |
|---|
| 2026.08.11 | ₩34,327 | ₩34,361 | ₩34,301 | ₩34,301 | -0.08% | 1.5천 |
|---|
| 2026.08.10 | ₩34,321 | ₩34,321 | ₩34,281 | ₩34,295 | -0.07% | 4천 |
|---|
| 2026.08.07 | ₩34,388 | ₩34,388 | ₩34,368 | ₩34,368 | -0.06% | 3.6천 |
|---|
| 2026.08.06 | ₩34,361 | ₩34,361 | ₩34,334 | ₩34,345 | -0.05% | 1천 |
|---|
| 2026.08.05 | ₩34,345 | ₩34,381 | ₩34,334 | ₩34,381 | +0.11% | 2.5천 |
|---|
| 2026.08.04 | ₩34,394 | ₩34,434 | ₩34,394 | ₩34,428 | +0.10% | 3천 |
|---|
| 2026.08.03 | ₩34,321 | ₩34,342 | ₩34,307 | ₩34,342 | +0.06% | 3.4천 |
|---|
| 2026.07.31 | ₩34,207 | ₩34,321 | ₩34,201 | ₩34,321 | +0.33% | 1.7만 |
|---|
| 2026.07.30 | ₩34,334 | ₩34,348 | ₩34,259 | ₩34,348 | +0.04% | 6.4천 |
|---|
| 2026.07.29 | ₩34,374 | ₩34,401 | ₩34,302 | ₩34,302 | -0.21% | 2.7만 |
|---|
| 2026.07.28 | ₩34,508 | ₩34,535 | ₩34,481 | ₩34,515 | +0.02% | 8.2천 |
|---|
| 2026.07.27 | ₩34,468 | ₩34,468 | ₩34,428 | ₩34,433 | -0.10% | 6천 |
|---|
| 2026.07.24 | ₩34,521 | ₩34,521 | ₩34,468 | ₩34,473 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩34,388 | ₩34,388 | ₩34,357 | ₩34,357 | -0.09% | 2.2만 |
|---|
| 2026.07.22 | ₩34,441 | ₩34,468 | ₩34,433 | ₩34,433 | -0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩34,475 | ₩34,481 | ₩34,468 | ₩34,475 | 0.00% | 4.4천 |
|---|
| 2026.07.20 | ₩34,521 | ₩34,521 | ₩34,469 | ₩34,496 | -0.07% | 3.2천 |
|---|
| 2026.07.17 | ₩34,575 | ₩34,575 | ₩34,508 | ₩34,528 | -0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩34,495 | ₩34,521 | ₩34,488 | ₩34,512 | +0.05% | 1.7만 |
|---|
| 2026.07.15 | ₩34,417 | ₩34,421 | ₩34,406 | ₩34,406 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩34,361 | ₩34,388 | ₩34,234 | ₩34,234 | -0.37% | 2.2천 |
|---|
| 2026.07.13 | ₩34,361 | ₩34,361 | ₩34,334 | ₩34,334 | -0.08% | 4.6천 |
|---|
| 2026.07.10 | ₩34,227 | ₩34,374 | ₩34,227 | ₩34,334 | +0.31% | 1만 |
|---|
| 2026.07.09 | ₩34,334 | ₩34,388 | ₩34,334 | ₩34,350 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩34,321 | ₩34,348 | ₩34,294 | ₩34,345 | +0.07% | 4.1천 |
|---|
| 2026.07.07 | ₩34,401 | ₩34,414 | ₩34,401 | ₩34,406 | +0.02% | 4.8천 |
|---|
| 2026.07.06 | ₩34,361 | ₩34,368 | ₩34,361 | ₩34,368 | +0.02% | 700 |
|---|
| 2026.07.02 | ₩34,321 | ₩34,372 | ₩34,321 | ₩34,372 | +0.15% | 5.8천 |
|---|
| 2026.07.01 | ₩34,281 | ₩34,281 | ₩34,267 | ₩34,270 | -0.03% | 3.8천 |
|---|
| 2026.06.30 | ₩34,334 | ₩34,341 | ₩34,282 | ₩34,282 | -0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩34,394 | ₩34,394 | ₩34,348 | ₩34,392 | -0.01% | 9.1천 |
|---|
| 2026.06.26 | ₩34,307 | ₩34,385 | ₩34,307 | ₩34,385 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩34,374 | ₩34,428 | ₩34,374 | ₩34,418 | +0.13% | 6.3천 |
|---|
| 2026.06.24 | ₩34,381 | ₩34,388 | ₩34,361 | ₩34,361 | -0.06% | 2.2만 |
|---|
| 2026.06.23 | ₩34,227 | ₩34,374 | ₩34,227 | ₩34,370 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩34,254 | ₩34,294 | ₩34,247 | ₩34,255 | +0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩34,241 | ₩34,294 | ₩34,241 | ₩34,258 | +0.05% | 1.5만 |
|---|
| 2026.06.17 | ₩34,348 | ₩34,348 | ₩34,160 | ₩34,183 | -0.48% | 1.8만 |
|---|
| 2026.06.16 | ₩34,348 | ₩34,388 | ₩34,348 | ₩34,374 | +0.08% | 2.1만 |
|---|
| 2026.06.15 | ₩34,441 | ₩34,441 | ₩34,354 | ₩34,354 | -0.25% | 1.8천 |
|---|
| 2026.06.12 | ₩34,414 | ₩34,414 | ₩34,388 | ₩34,401 | -0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩34,334 | ₩34,414 | ₩34,321 | ₩34,414 | +0.23% | 5.3만 |
|---|
| 2026.06.10 | ₩34,361 | ₩34,361 | ₩34,307 | ₩34,307 | -0.16% | 3.1천 |
|---|
| 2026.06.09 | ₩34,294 | ₩34,307 | ₩34,287 | ₩34,305 | +0.03% | 8.8천 |
|---|
| 2026.06.08 | ₩34,348 | ₩34,348 | ₩34,207 | ₩34,213 | -0.39% | 6.9천 |
|---|
| 2026.06.05 | ₩34,348 | ₩34,348 | ₩34,289 | ₩34,289 | -0.17% | 8.8천 |
|---|
| 2026.06.04 | ₩34,321 | ₩34,382 | ₩34,321 | ₩34,382 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩34,160 | ₩34,299 | ₩34,160 | ₩34,243 | +0.24% | 3.4만 |
|---|
| 2026.06.02 | ₩34,281 | ₩34,321 | ₩34,281 | ₩34,307 | +0.08% | 3.9천 |
|---|
| 2026.06.01 | ₩34,237 | ₩34,267 | ₩34,237 | ₩34,266 | +0.09% | 8.6천 |
|---|
| 2026.05.29 | ₩34,348 | ₩34,348 | ₩34,302 | ₩34,302 | -0.13% | 1.9만 |
|---|
| 2026.05.28 | ₩34,334 | ₩34,401 | ₩34,334 | ₩34,360 | +0.07% | 8.5천 |
|---|
| 2026.05.27 | ₩34,374 | ₩34,388 | ₩34,337 | ₩34,337 | -0.11% | 1만 |
|---|
| 2026.05.26 | ₩34,561 | ₩34,588 | ₩34,548 | ₩34,569 | +0.02% | 4.2천 |
|---|
| 2026.05.22 | ₩34,481 | ₩34,540 | ₩34,481 | ₩34,540 | +0.17% | 100 |
|---|
| 2026.05.21 | ₩34,428 | ₩34,508 | ₩34,428 | ₩34,491 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩34,401 | ₩34,481 | ₩34,401 | ₩34,470 | +0.20% | 3.7천 |
|---|
| 2026.05.19 | ₩34,294 | ₩34,327 | ₩34,281 | ₩34,315 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩34,354 | ₩34,368 | ₩34,348 | ₩34,368 | +0.04% | 1.6만 |
|---|
| 2026.05.15 | ₩34,348 | ₩34,354 | ₩34,334 | ₩34,334 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩34,535 | ₩34,535 | ₩34,508 | ₩34,508 | -0.08% | 8.7천 |
|---|
| 2026.05.13 | ₩34,401 | ₩34,472 | ₩34,401 | ₩34,468 | +0.19% | 1.2천 |
|---|
| 2026.05.12 | ₩34,388 | ₩34,488 | ₩34,388 | ₩34,488 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩34,521 | ₩34,528 | ₩34,499 | ₩34,499 | -0.07% | 2.9천 |
|---|
| 2026.05.08 | ₩34,575 | ₩34,575 | ₩34,535 | ₩34,535 | -0.12% | 2.1천 |
|---|
| 2026.05.07 | ₩34,495 | ₩34,495 | ₩34,454 | ₩34,495 | 0.00% | 1.9만 |
|---|
| 2026.05.06 | ₩34,535 | ₩34,548 | ₩34,508 | ₩34,548 | +0.04% | 1.4만 |
|---|
| 2026.05.05 | ₩34,454 | ₩34,481 | ₩34,454 | ₩34,454 | 0.00% | 5.5천 |
|---|
| 2026.05.04 | ₩34,441 | ₩34,642 | ₩34,374 | ₩34,414 | -0.08% | 4.2천 |
|---|
| 2026.05.01 | ₩34,508 | ₩34,521 | ₩34,481 | ₩34,481 | -0.08% | 1.3천 |
|---|
| 2026.04.30 | ₩34,413 | ₩34,508 | ₩34,401 | ₩34,508 | +0.28% | 8천 |
|---|
| 2026.04.29 | ₩34,341 | ₩34,361 | ₩34,294 | ₩34,326 | -0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩34,337 | ₩34,389 | ₩34,321 | ₩34,389 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩34,528 | ₩34,528 | ₩34,495 | ₩34,495 | -0.10% | 1.1천 |
|---|
| 2026.04.24 | ₩34,535 | ₩34,535 | ₩34,521 | ₩34,521 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩34,528 | ₩34,528 | ₩34,428 | ₩34,504 | -0.07% | 1.9만 |
|---|
| 2026.04.22 | ₩34,495 | ₩34,508 | ₩34,468 | ₩34,480 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩34,561 | ₩34,561 | ₩34,461 | ₩34,461 | -0.29% | 3.7천 |
|---|
| 2026.04.20 | ₩34,575 | ₩34,601 | ₩34,561 | ₩34,601 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩34,548 | ₩34,595 | ₩34,548 | ₩34,595 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩34,454 | ₩34,468 | ₩34,434 | ₩34,452 | -0.01% | 4.4천 |
|---|
| 2026.04.15 | ₩34,414 | ₩34,428 | ₩34,401 | ₩34,421 | +0.02% | 4.7천 |
|---|
| 2026.04.14 | ₩34,388 | ₩34,458 | ₩34,388 | ₩34,458 | +0.21% | 1.5천 |
|---|
| 2026.04.13 | ₩34,334 | ₩34,392 | ₩34,334 | ₩34,392 | +0.17% | 1.3만 |
|---|
| 2026.04.10 | ₩34,374 | ₩34,388 | ₩34,348 | ₩34,349 | -0.07% | 13.7만 |
|---|
| 2026.04.09 | ₩34,361 | ₩34,414 | ₩34,348 | ₩34,384 | +0.07% | 2.5천 |
|---|
| 2026.04.08 | ₩34,281 | ₩34,336 | ₩34,267 | ₩34,336 | +0.16% | 5.3만 |
|---|
| 2026.04.07 | ₩34,067 | ₩34,147 | ₩34,067 | ₩34,140 | +0.22% | 9.3천 |
|---|
| 2026.04.06 | ₩34,054 | ₩34,120 | ₩34,054 | ₩34,110 | +0.16% | 1.1만 |
|---|
| 2026.04.02 | ₩34,007 | ₩34,102 | ₩34,007 | ₩34,102 | +0.28% | 3.1천 |
|---|
| 2026.04.01 | ₩33,947 | ₩33,987 | ₩33,920 | ₩33,979 | +0.09% | 4.8천 |
|---|
| 2026.03.31 | ₩33,900 | ₩34,214 | ₩33,880 | ₩34,214 | +0.93% | 2만 |
|---|
| 2026.03.30 | ₩33,693 | ₩33,886 | ₩33,693 | ₩33,790 | +0.29% | 7.3천 |
|---|
| 2026.03.27 | ₩33,800 | ₩33,800 | ₩33,693 | ₩33,699 | -0.30% | 8.6천 |
|---|
| 2026.03.26 | ₩34,013 | ₩34,013 | ₩33,919 | ₩33,919 | -0.28% | 6.1천 |
|---|
| 2026.03.25 | ₩34,033 | ₩34,060 | ₩34,033 | ₩34,059 | +0.07% | 2.4천 |
|---|
| 2026.03.24 | ₩33,920 | ₩34,094 | ₩33,920 | ₩33,979 | +0.17% | 7.1천 |
|---|
| 2026.03.23 | ₩34,067 | ₩34,114 | ₩34,040 | ₩34,067 | 0.00% | 5.8천 |
|---|
| 2026.03.20 | ₩33,960 | ₩33,960 | ₩33,890 | ₩33,890 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,174 | ₩34,281 | ₩34,160 | ₩34,249 | +0.22% | 1.9만 |
|---|
| 2026.03.18 | ₩34,273 | ₩34,314 | ₩34,187 | ₩34,187 | -0.25% | 4.7천 |
|---|
| 2026.03.17 | ₩34,374 | ₩34,401 | ₩34,361 | ₩34,374 | 0.00% | 7.1만 |
|---|
| 2026.03.16 | ₩34,247 | ₩34,281 | ₩34,227 | ₩34,255 | +0.02% | 2.4만 |
|---|
| 2026.03.13 | ₩34,254 | ₩34,254 | ₩34,127 | ₩34,138 | -0.34% | 4.3천 |
|---|
| 2026.03.12 | ₩34,267 | ₩34,267 | ₩34,147 | ₩34,158 | -0.32% | 1.1만 |
|---|
| 2026.03.11 | ₩34,334 | ₩34,388 | ₩34,334 | ₩34,334 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩34,515 | ₩34,521 | ₩34,413 | ₩34,413 | -0.29% | 2.6천 |
|---|
| 2026.03.09 | ₩34,321 | ₩34,481 | ₩34,321 | ₩34,481 | +0.47% | 1.5천 |
|---|
| 2026.03.06 | ₩34,430 | ₩34,488 | ₩34,421 | ₩34,432 | +0.00% | 8.6천 |
|---|
| 2026.03.05 | ₩34,508 | ₩34,548 | ₩34,508 | ₩34,548 | +0.12% | 9.4만 |
|---|
| 2026.03.04 | ₩34,535 | ₩34,635 | ₩34,535 | ₩34,635 | +0.29% | 5천 |
|---|
| 2026.03.03 | ₩34,428 | ₩34,568 | ₩34,428 | ₩34,568 | +0.41% | 3.3천 |
|---|
| 2026.03.02 | ₩34,551 | ₩34,663 | ₩34,551 | ₩34,648 | +0.28% | 1.4만 |
|---|
| 2026.02.27 | ₩34,642 | ₩34,680 | ₩34,642 | ₩34,659 | +0.05% | 1.7만 |
|---|
| 2026.02.26 | ₩34,571 | ₩34,635 | ₩34,571 | ₩34,635 | +0.19% | 9.8천 |
|---|
| 2026.02.25 | ₩34,535 | ₩34,588 | ₩34,535 | ₩34,581 | +0.14% | 2.7만 |
|---|
| 2026.02.24 | ₩34,755 | ₩34,789 | ₩34,728 | ₩34,789 | +0.10% | 9천 |
|---|
| 2026.02.23 | ₩34,775 | ₩34,829 | ₩34,775 | ₩34,789 | +0.04% | 7.6천 |
|---|
| 2026.02.20 | ₩34,735 | ₩34,789 | ₩34,735 | ₩34,789 | +0.15% | 1.5만 |
|---|
| 2026.02.19 | ₩34,742 | ₩34,762 | ₩34,695 | ₩34,762 | +0.06% | 7.6천 |
|---|
| 2026.02.18 | ₩34,802 | ₩34,802 | ₩34,722 | ₩34,748 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩34,748 | ₩34,829 | ₩34,748 | ₩34,814 | +0.19% | 1.9만 |
|---|
| 2026.02.13 | ₩34,769 | ₩34,775 | ₩34,748 | ₩34,775 | +0.02% | 1.5만 |
|---|
| 2026.02.12 | ₩34,668 | ₩34,668 | ₩34,588 | ₩34,588 | -0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩34,374 | ₩34,575 | ₩34,374 | ₩34,529 | +0.45% | 3.1만 |
|---|
| 2026.02.10 | ₩34,454 | ₩34,628 | ₩34,454 | ₩34,512 | +0.17% | 1.4만 |
|---|
| 2026.02.09 | ₩34,388 | ₩34,421 | ₩34,388 | ₩34,421 | +0.10% | 1.1천 |
|---|
| 2026.02.06 | ₩34,348 | ₩34,368 | ₩34,334 | ₩34,368 | +0.06% | 1.5만 |
|---|
| 2026.02.05 | ₩34,194 | ₩34,267 | ₩34,194 | ₩34,261 | +0.20% | 2.5천 |
|---|
| 2026.02.04 | ₩34,241 | ₩34,241 | ₩34,238 | ₩34,238 | -0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩34,174 | ₩34,197 | ₩34,107 | ₩34,197 | +0.07% | 2.5천 |
|---|
| 2026.02.02 | ₩34,160 | ₩34,174 | ₩34,134 | ₩34,134 | -0.08% | 1만 |
|---|
| 2026.01.30 | ₩34,174 | ₩34,191 | ₩34,174 | ₩34,191 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩34,183 | ₩34,254 | ₩34,183 | ₩34,230 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩34,201 | ₩34,201 | ₩34,160 | ₩34,174 | -0.08% | 3.6만 |
|---|
| 2026.01.27 | ₩34,214 | ₩34,221 | ₩34,214 | ₩34,214 | 0.00% | 1.5천 |
|---|
| 2026.01.26 | ₩34,168 | ₩34,213 | ₩34,168 | ₩34,201 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩34,174 | ₩34,174 | ₩34,147 | ₩34,167 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩34,187 | ₩34,187 | ₩34,140 | ₩34,154 | -0.10% | 8.3천 |
|---|
| 2026.01.21 | ₩34,134 | ₩34,160 | ₩34,094 | ₩34,147 | +0.04% | 7.3천 |
|---|
| 2026.01.20 | ₩34,147 | ₩34,147 | ₩34,067 | ₩34,080 | -0.20% | 5.4천 |
|---|
| 2026.01.16 | ₩34,241 | ₩34,254 | ₩34,241 | ₩34,254 | +0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩34,214 | ₩34,230 | ₩34,187 | ₩34,201 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩34,174 | ₩34,201 | ₩34,160 | ₩34,201 | +0.08% | 1.2만 |
|---|
| 2026.01.13 | ₩34,120 | ₩34,128 | ₩34,107 | ₩34,128 | +0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,040 | ₩34,054 | ₩34,040 | ₩34,054 | +0.04% | 1.8만 |
|---|
| 2026.01.09 | ₩34,007 | ₩34,013 | ₩33,984 | ₩34,013 | +0.02% | 7.1만 |
|---|
| 2026.01.08 | ₩33,865 | ₩33,920 | ₩33,865 | ₩33,906 | +0.12% | 5.6천 |
|---|
| 2026.01.07 | ₩33,853 | ₩33,866 | ₩33,840 | ₩33,853 | 0.00% | 7.2천 |
|---|
| 2026.01.06 | ₩33,853 | ₩33,866 | ₩33,840 | ₩33,850 | -0.01% | 5.3천 |
|---|
| 2026.01.05 | ₩33,840 | ₩33,880 | ₩33,840 | ₩33,853 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩33,759 | ₩33,826 | ₩33,759 | ₩33,801 | +0.12% | 9.9천 |
|---|
| 2025.12.31 | ₩33,826 | ₩33,826 | ₩33,773 | ₩33,773 | -0.16% | 2.2만 |
|---|
| 2025.12.30 | ₩33,826 | ₩33,826 | ₩33,820 | ₩33,820 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩34,080 | ₩34,080 | ₩34,067 | ₩34,067 | -0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩34,040 | ₩34,054 | ₩34,040 | ₩34,054 | +0.04% | 400 |
|---|
| 2025.12.24 | ₩34,047 | ₩34,060 | ₩34,040 | ₩34,060 | +0.04% | 2.5천 |
|---|
| 2025.12.23 | ₩33,947 | ₩33,981 | ₩33,940 | ₩33,981 | +0.10% | 1.1만 |
|---|
| 2025.12.22 | ₩33,920 | ₩33,960 | ₩33,920 | ₩33,953 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩33,960 | ₩33,960 | ₩33,929 | ₩33,929 | -0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩33,955 | ₩33,955 | ₩33,947 | ₩33,953 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩33,933 | ₩33,941 | ₩33,893 | ₩33,927 | -0.02% | 5.2천 |
|---|
| 2025.12.16 | ₩33,920 | ₩33,945 | ₩33,906 | ₩33,927 | +0.02% | 3.8천 |
|---|
| 2025.12.15 | ₩33,960 | ₩33,973 | ₩33,906 | ₩33,967 | +0.02% | 3.7천 |
|---|
| 2025.12.12 | ₩33,960 | ₩33,960 | ₩33,886 | ₩33,906 | -0.16% | 2.3만 |
|---|
| 2025.12.11 | ₩34,000 | ₩34,027 | ₩33,960 | ₩33,960 | -0.12% | 1.1만 |
|---|
| 2025.12.10 | ₩33,773 | ₩33,947 | ₩33,773 | ₩33,947 | +0.51% | 5.6천 |
|---|
| 2025.12.09 | ₩33,960 | ₩33,973 | ₩33,880 | ₩33,880 | -0.24% | 1.5만 |
|---|
| 2025.12.08 | ₩33,987 | ₩33,987 | ₩33,947 | ₩33,960 | -0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩34,067 | ₩34,067 | ₩34,027 | ₩34,039 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩34,036 | ₩34,067 | ₩34,036 | ₩34,055 | +0.05% | 9.7천 |
|---|
| 2025.12.03 | ₩34,013 | ₩34,067 | ₩34,013 | ₩34,054 | +0.12% | 1.1천 |
|---|
| 2025.12.02 | ₩33,993 | ₩34,013 | ₩33,973 | ₩33,988 | -0.02% | 1.9천 |
|---|
| 2025.12.01 | ₩33,987 | ₩34,013 | ₩33,987 | ₩34,000 | +0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩34,134 | ₩34,134 | ₩34,120 | ₩34,120 | -0.04% | 900 |
|---|
| 2025.11.26 | ₩34,054 | ₩34,120 | ₩34,054 | ₩34,091 | +0.11% | 1.7만 |
|---|
| 2025.11.25 | ₩33,940 | ₩34,027 | ₩33,940 | ₩34,019 | +0.23% | 4.6천 |
|---|
| 2025.11.24 | ₩34,052 | ₩34,107 | ₩34,052 | ₩34,103 | +0.15% | 5.4천 |
|---|
| 2025.11.21 | ₩33,973 | ₩34,054 | ₩33,973 | ₩34,027 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩33,987 | ₩33,987 | ₩33,933 | ₩33,935 | -0.15% | 1.8천 |
|---|
| 2025.11.19 | ₩33,973 | ₩33,973 | ₩33,933 | ₩33,945 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩33,947 | ₩33,975 | ₩33,920 | ₩33,975 | +0.08% | 2.5천 |
|---|
| 2025.11.17 | ₩34,000 | ₩34,000 | ₩33,920 | ₩33,935 | -0.19% | 4.4천 |
|---|
| 2025.11.14 | ₩34,040 | ₩34,040 | ₩34,000 | ₩34,011 | -0.09% | 2.8천 |
|---|
| 2025.11.13 | ₩33,960 | ₩33,960 | ₩33,933 | ₩33,949 | -0.03% | 300 |
|---|
| 2025.11.12 | ₩34,134 | ₩34,134 | ₩34,054 | ₩34,084 | -0.14% | 2.5천 |
|---|
| 2025.11.11 | ₩34,120 | ₩34,147 | ₩34,095 | ₩34,147 | +0.08% | 1.2만 |
|---|
| 2025.11.10 | ₩34,013 | ₩34,080 | ₩34,000 | ₩34,054 | +0.12% | 3만 |
|---|
| 2025.11.07 | ₩33,920 | ₩34,013 | ₩33,920 | ₩34,001 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩33,920 | ₩33,960 | ₩33,893 | ₩33,920 | 0.00% | 3.5천 |
|---|
| 2025.11.05 | ₩33,880 | ₩33,906 | ₩33,853 | ₩33,890 | +0.03% | 4.1천 |
|---|
| 2025.11.04 | ₩33,866 | ₩33,906 | ₩33,866 | ₩33,866 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩33,853 | ₩33,880 | ₩33,849 | ₩33,876 | +0.07% | 7천 |
|---|
| 2025.10.31 | ₩33,920 | ₩33,920 | ₩33,880 | ₩33,916 | -0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩33,920 | ₩33,947 | ₩33,904 | ₩33,904 | -0.05% | 7.1천 |
|---|
| 2025.10.29 | ₩34,214 | ₩34,214 | ₩34,074 | ₩34,074 | -0.41% | 2.3천 |
|---|
| 2025.10.28 | ₩34,254 | ₩34,267 | ₩34,254 | ₩34,262 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩34,277 | ₩34,333 | ₩34,277 | ₩34,318 | +0.12% | 4.1천 |
|---|
| 2025.10.24 | ₩34,214 | ₩34,267 | ₩34,214 | ₩34,241 | +0.08% | 3.2천 |
|---|
| 2025.10.23 | ₩34,147 | ₩34,214 | ₩34,147 | ₩34,187 | +0.12% | 4.4만 |
|---|
| 2025.10.22 | ₩34,160 | ₩34,187 | ₩34,120 | ₩34,187 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩34,131 | ₩34,160 | ₩34,131 | ₩34,134 | +0.01% | 1.7만 |
|---|
| 2025.10.20 | ₩34,080 | ₩34,120 | ₩34,080 | ₩34,120 | +0.12% | 900 |
|---|
| 2025.10.17 | ₩33,971 | ₩34,012 | ₩33,971 | ₩34,012 | +0.12% | 3.1만 |
|---|
| 2025.10.16 | ₩34,013 | ₩34,067 | ₩33,960 | ₩33,981 | -0.09% | 2만 |
|---|
| 2025.10.15 | ₩34,047 | ₩34,047 | ₩33,973 | ₩33,995 | -0.15% | 2만 |
|---|
| 2025.10.14 | ₩33,800 | ₩33,898 | ₩33,793 | ₩33,889 | +0.26% | 7.9천 |
|---|
| 2025.10.13 | ₩33,759 | ₩33,829 | ₩33,759 | ₩33,829 | +0.21% | 4.1천 |
|---|
| 2025.10.10 | ₩33,773 | ₩33,773 | ₩33,709 | ₩33,709 | -0.19% | 3.2만 |
|---|