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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,134 | ₩33,315 | ₩33,120 | ₩33,305 | +0.52% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩33,308 | ₩33,308 | ₩33,107 | ₩33,158 | -0.45% | 6.1만 |
| 2026.09.21–2026.09.25 | ₩33,978 | ₩33,992 | ₩33,442 | ₩33,549 | -1.26% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩34,005 | ₩34,045 | ₩33,871 | ₩33,921 | -0.25% | 6.2만 |
| 2026.09.08–2026.09.11 | ₩34,354 | ₩34,394 | ₩34,059 | ₩34,066 | -0.84% | 35만 |
| 2026.08.31–2026.09.04 | ₩34,314 | ₩34,407 | ₩34,260 | ₩34,354 | +0.12% | 7.6만 |
| 2026.08.24–2026.08.28 | ₩34,568 | ₩34,689 | ₩34,354 | ₩34,354 | -0.62% | 4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,609 |
| ₩34,515 |
| ₩34,536 |
| -0.05% |
| 17.6만 |
| 2026.08.10–2026.08.14 | ₩34,434 | ₩34,635 | ₩34,394 | ₩34,582 | +0.43% | 2.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,434 | ₩34,548 | ₩34,421 | ₩34,481 | +0.14% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,582 | ₩34,649 | ₩34,314 | ₩34,434 | -0.43% | 6.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,635 | ₩34,635 | ₩34,471 | ₩34,587 | -0.14% | 4.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,475 | ₩34,689 | ₩34,347 | ₩34,642 | +0.49% | 2.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,475 | ₩34,528 | ₩34,340 | ₩34,448 | -0.08% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,508 | ₩34,508 | ₩34,381 | ₩34,485 | -0.07% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,367 | ₩34,542 | ₩34,340 | ₩34,499 | +0.38% | 6.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,555 | ₩34,555 | ₩34,273 | ₩34,371 | -0.53% | 5.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,461 | ₩34,528 | ₩34,320 | ₩34,515 | +0.16% | 8.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,350 | ₩34,496 | ₩34,273 | ₩34,402 | +0.15% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,676 | ₩34,702 | ₩34,416 | ₩34,416 | -0.75% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,468 | ₩34,654 | ₩34,394 | ₩34,654 | +0.54% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,635 | ₩34,649 | ₩34,448 | ₩34,448 | -0.54% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,555 | ₩34,756 | ₩34,488 | ₩34,649 | +0.27% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,642 | ₩34,642 | ₩34,407 | ₩34,595 | -0.14% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,689 | ₩34,716 | ₩34,542 | ₩34,635 | -0.15% | 6.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,448 | ₩34,709 | ₩34,448 | ₩34,709 | +0.76% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,166 | ₩34,528 | ₩34,166 | ₩34,462 | +0.87% | 21.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,804 | ₩34,327 | ₩33,804 | ₩34,214 | +1.21% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,180 | ₩34,226 | ₩33,804 | ₩33,811 | -1.08% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,361 | ₩34,515 | ₩34,003 | ₩34,003 | -1.04% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,434 | ₩34,635 | ₩34,240 | ₩34,251 | -0.53% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,665 | ₩34,778 | ₩34,535 | ₩34,546 | -0.34% | 12.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,890 | ₩34,944 | ₩34,649 | ₩34,774 | -0.33% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,863 | ₩34,944 | ₩34,810 | ₩34,904 | +0.12% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,501 | ₩34,890 | ₩34,488 | ₩34,890 | +1.13% | 7.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,273 | ₩34,481 | ₩34,220 | ₩34,481 | +0.61% | 4.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,281 | ₩34,367 | ₩34,273 | ₩34,304 | +0.07% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,260 | ₩34,300 | ₩34,180 | ₩34,280 | +0.06% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,153 | ₩34,367 | ₩34,153 | ₩34,367 | +0.63% | 5.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,952 | ₩34,126 | ₩33,952 | ₩34,126 | +0.51% | 9.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,193 | ₩34,193 | ₩33,871 | ₩33,913 | -0.82% | 6.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,032 | ₩34,173 | ₩34,032 | ₩34,166 | +0.39% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,072 | ₩34,086 | ₩34,005 | ₩34,041 | -0.09% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,099 | ₩34,139 | ₩33,885 | ₩34,019 | -0.24% | 6.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,099 | ₩34,180 | ₩34,086 | ₩34,151 | +0.15% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,165 | ₩34,247 | ₩34,052 | ₩34,233 | +0.20% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,112 | ₩34,166 | ₩34,032 | ₩34,139 | +0.08% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,126 | ₩34,260 | ₩34,045 | ₩34,123 | -0.01% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,965 | ₩34,126 | ₩33,961 | ₩34,114 | +0.44% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,390 | ₩34,446 | ₩33,992 | ₩34,028 | -1.05% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,193 | ₩34,381 | ₩34,193 | ₩34,354 | +0.47% | 8.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,871 | ₩34,180 | ₩33,871 | ₩34,125 | +0.75% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,885 | ₩33,885 | ₩33,820 | ₩33,820 | -0.19% | 3.2만 |
|---|