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 | ₩33,246 | ₩33,293 | ₩33,246 | ₩33,283 | +0.11% | 3.9천 |
| 2026.10.08 | ₩33,112 | ₩33,232 | ₩33,100 | ₩33,232 | +0.36% | 5.9천 |
| 2026.10.07 | ₩33,140 | ₩33,179 | ₩33,125 | ₩33,147 | +0.02% | 1.1만 |
| 2026.10.06 | ₩33,192 | ₩33,277 | ₩33,179 | ₩33,277 | +0.25% | 4.4천 |
| 2026.10.05 | ₩33,112 | ₩33,152 | ₩33,098 | ₩33,139 | +0.08% | 1.2만 |
| 2026.10.02 | ₩33,206 | ₩33,206 | ₩33,125 | ₩33,136 | -0.21% | 4.1천 |
| 2026.10.01 | ₩33,112 | ₩33,125 | ₩33,098 | ₩33,125 | +0.04% | 1.3만 |
| 2026.09.30 | ₩33,192 | ₩33,192 | ₩33,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,086 |
| -0.32% |
| 3만 |
| 2026.09.29 | ₩33,232 | ₩33,246 | ₩33,139 | ₩33,192 | -0.12% | 9천 |
|---|
| 2026.09.28 | ₩33,286 | ₩33,286 | ₩33,232 | ₩33,259 | -0.08% | 5.3천 |
|---|
| 2026.09.25 | ₩33,420 | ₩33,527 | ₩33,420 | ₩33,527 | +0.32% | 1.7천 |
|---|
| 2026.09.24 | ₩33,608 | ₩33,608 | ₩33,539 | ₩33,539 | -0.20% | 2.1천 |
|---|
| 2026.09.23 | ₩33,802 | ₩33,802 | ₩33,667 | ₩33,667 | -0.40% | 2.8천 |
|---|
| 2026.09.22 | ₩33,916 | ₩33,970 | ₩33,903 | ₩33,925 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩33,956 | ₩33,970 | ₩33,943 | ₩33,970 | +0.04% | 2.4천 |
|---|
| 2026.09.18 | ₩33,928 | ₩33,929 | ₩33,898 | ₩33,898 | -0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩33,996 | ₩34,010 | ₩33,983 | ₩34,010 | +0.04% | 1.3만 |
|---|
| 2026.09.16 | ₩33,964 | ₩34,010 | ₩33,849 | ₩33,876 | -0.26% | 1.5만 |
|---|
| 2026.09.15 | ₩33,996 | ₩33,996 | ₩33,889 | ₩33,905 | -0.27% | 1만 |
|---|
| 2026.09.14 | ₩33,983 | ₩34,023 | ₩33,956 | ₩33,970 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩34,077 | ₩34,077 | ₩34,037 | ₩34,043 | -0.10% | 4.5천 |
|---|
| 2026.09.10 | ₩34,117 | ₩34,117 | ₩34,037 | ₩34,063 | -0.16% | 3.2만 |
|---|
| 2026.09.09 | ₩34,298 | ₩34,298 | ₩34,224 | ₩34,264 | -0.10% | 6.6만 |
|---|
| 2026.09.08 | ₩34,331 | ₩34,372 | ₩34,318 | ₩34,345 | +0.04% | 24.7만 |
|---|
| 2026.09.04 | ₩34,305 | ₩34,358 | ₩34,305 | ₩34,331 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩34,345 | ₩34,385 | ₩34,338 | ₩34,345 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩34,238 | ₩34,305 | ₩34,238 | ₩34,294 | +0.16% | 1.7만 |
|---|
| 2026.09.01 | ₩34,331 | ₩34,345 | ₩34,278 | ₩34,278 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩34,291 | ₩34,372 | ₩34,291 | ₩34,372 | +0.23% | 1.4만 |
|---|
| 2026.08.28 | ₩34,465 | ₩34,465 | ₩34,331 | ₩34,331 | -0.39% | 9천 |
|---|
| 2026.08.27 | ₩34,425 | ₩34,452 | ₩34,425 | ₩34,440 | +0.04% | 4.5천 |
|---|
| 2026.08.26 | ₩34,640 | ₩34,665 | ₩34,640 | ₩34,665 | +0.07% | 2.8천 |
|---|
| 2026.08.25 | ₩34,606 | ₩34,666 | ₩34,593 | ₩34,656 | +0.14% | 1.5만 |
|---|
| 2026.08.24 | ₩34,546 | ₩34,552 | ₩34,539 | ₩34,546 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩34,506 | ₩34,514 | ₩34,506 | ₩34,514 | +0.02% | 1.7천 |
|---|
| 2026.08.20 | ₩34,532 | ₩34,559 | ₩34,519 | ₩34,536 | +0.01% | 4.3천 |
|---|
| 2026.08.19 | ₩34,573 | ₩34,586 | ₩34,546 | ₩34,563 | -0.03% | 8.2만 |
|---|
| 2026.08.18 | ₩34,532 | ₩34,532 | ₩34,506 | ₩34,515 | -0.05% | 6.8천 |
|---|
| 2026.08.17 | ₩34,532 | ₩34,532 | ₩34,492 | ₩34,499 | -0.10% | 8.2만 |
|---|
| 2026.08.14 | ₩34,586 | ₩34,586 | ₩34,559 | ₩34,559 | -0.08% | 5.8천 |
|---|
| 2026.08.13 | ₩34,613 | ₩34,613 | ₩34,571 | ₩34,571 | -0.12% | 9.6천 |
|---|
| 2026.08.12 | ₩34,459 | ₩34,485 | ₩34,459 | ₩34,484 | +0.07% | 6천 |
|---|
| 2026.08.11 | ₩34,418 | ₩34,452 | ₩34,392 | ₩34,392 | -0.08% | 1.5천 |
|---|
| 2026.08.10 | ₩34,412 | ₩34,412 | ₩34,372 | ₩34,386 | -0.07% | 4천 |
|---|
| 2026.08.07 | ₩34,479 | ₩34,479 | ₩34,459 | ₩34,459 | -0.06% | 3.6천 |
|---|
| 2026.08.06 | ₩34,452 | ₩34,452 | ₩34,425 | ₩34,436 | -0.05% | 1천 |
|---|
| 2026.08.05 | ₩34,436 | ₩34,472 | ₩34,425 | ₩34,472 | +0.11% | 2.5천 |
|---|
| 2026.08.04 | ₩34,485 | ₩34,526 | ₩34,485 | ₩34,519 | +0.10% | 3천 |
|---|
| 2026.08.03 | ₩34,412 | ₩34,433 | ₩34,398 | ₩34,433 | +0.06% | 3.4천 |
|---|
| 2026.07.31 | ₩34,298 | ₩34,412 | ₩34,291 | ₩34,412 | +0.33% | 1.7만 |
|---|
| 2026.07.30 | ₩34,425 | ₩34,439 | ₩34,350 | ₩34,439 | +0.04% | 6.4천 |
|---|
| 2026.07.29 | ₩34,465 | ₩34,492 | ₩34,393 | ₩34,393 | -0.21% | 2.7만 |
|---|
| 2026.07.28 | ₩34,599 | ₩34,626 | ₩34,573 | ₩34,606 | +0.02% | 8.2천 |
|---|
| 2026.07.27 | ₩34,559 | ₩34,559 | ₩34,519 | ₩34,524 | -0.10% | 6천 |
|---|
| 2026.07.24 | ₩34,613 | ₩34,613 | ₩34,559 | ₩34,564 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩34,479 | ₩34,479 | ₩34,448 | ₩34,448 | -0.09% | 2.2만 |
|---|
| 2026.07.22 | ₩34,532 | ₩34,559 | ₩34,524 | ₩34,524 | -0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩34,566 | ₩34,573 | ₩34,559 | ₩34,566 | 0.00% | 4.4천 |
|---|
| 2026.07.20 | ₩34,613 | ₩34,613 | ₩34,560 | ₩34,587 | -0.07% | 3.2천 |
|---|
| 2026.07.17 | ₩34,666 | ₩34,666 | ₩34,599 | ₩34,619 | -0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩34,586 | ₩34,613 | ₩34,579 | ₩34,603 | +0.05% | 1.7만 |
|---|
| 2026.07.15 | ₩34,508 | ₩34,512 | ₩34,497 | ₩34,497 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩34,452 | ₩34,479 | ₩34,325 | ₩34,325 | -0.37% | 2.2천 |
|---|
| 2026.07.13 | ₩34,452 | ₩34,452 | ₩34,425 | ₩34,425 | -0.08% | 4.6천 |
|---|
| 2026.07.10 | ₩34,318 | ₩34,465 | ₩34,318 | ₩34,425 | +0.31% | 1만 |
|---|
| 2026.07.09 | ₩34,425 | ₩34,479 | ₩34,425 | ₩34,441 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩34,412 | ₩34,439 | ₩34,385 | ₩34,436 | +0.07% | 4.1천 |
|---|
| 2026.07.07 | ₩34,492 | ₩34,506 | ₩34,492 | ₩34,497 | +0.02% | 4.8천 |
|---|
| 2026.07.06 | ₩34,452 | ₩34,459 | ₩34,452 | ₩34,459 | +0.02% | 700 |
|---|
| 2026.07.02 | ₩34,412 | ₩34,463 | ₩34,412 | ₩34,463 | +0.15% | 5.8천 |
|---|
| 2026.07.01 | ₩34,372 | ₩34,372 | ₩34,358 | ₩34,361 | -0.03% | 3.8천 |
|---|
| 2026.06.30 | ₩34,425 | ₩34,432 | ₩34,373 | ₩34,373 | -0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩34,485 | ₩34,485 | ₩34,439 | ₩34,483 | -0.01% | 9.1천 |
|---|
| 2026.06.26 | ₩34,398 | ₩34,476 | ₩34,398 | ₩34,476 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩34,465 | ₩34,519 | ₩34,465 | ₩34,510 | +0.13% | 6.3천 |
|---|
| 2026.06.24 | ₩34,472 | ₩34,479 | ₩34,452 | ₩34,452 | -0.06% | 2.2만 |
|---|
| 2026.06.23 | ₩34,318 | ₩34,465 | ₩34,318 | ₩34,461 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩34,345 | ₩34,385 | ₩34,338 | ₩34,346 | +0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩34,331 | ₩34,385 | ₩34,331 | ₩34,349 | +0.05% | 1.5만 |
|---|
| 2026.06.17 | ₩34,439 | ₩34,439 | ₩34,251 | ₩34,274 | -0.48% | 1.8만 |
|---|
| 2026.06.16 | ₩34,439 | ₩34,479 | ₩34,439 | ₩34,465 | +0.08% | 2.1만 |
|---|
| 2026.06.15 | ₩34,532 | ₩34,532 | ₩34,445 | ₩34,445 | -0.25% | 1.8천 |
|---|
| 2026.06.12 | ₩34,506 | ₩34,506 | ₩34,479 | ₩34,492 | -0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩34,425 | ₩34,506 | ₩34,412 | ₩34,506 | +0.23% | 5.3만 |
|---|
| 2026.06.10 | ₩34,452 | ₩34,452 | ₩34,398 | ₩34,398 | -0.16% | 3.1천 |
|---|
| 2026.06.09 | ₩34,385 | ₩34,398 | ₩34,378 | ₩34,396 | +0.03% | 8.8천 |
|---|
| 2026.06.08 | ₩34,439 | ₩34,439 | ₩34,298 | ₩34,303 | -0.39% | 6.9천 |
|---|
| 2026.06.05 | ₩34,439 | ₩34,439 | ₩34,380 | ₩34,380 | -0.17% | 8.8천 |
|---|
| 2026.06.04 | ₩34,412 | ₩34,473 | ₩34,412 | ₩34,473 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩34,251 | ₩34,390 | ₩34,251 | ₩34,334 | +0.24% | 3.4만 |
|---|
| 2026.06.02 | ₩34,372 | ₩34,412 | ₩34,372 | ₩34,398 | +0.08% | 3.9천 |
|---|
| 2026.06.01 | ₩34,327 | ₩34,358 | ₩34,327 | ₩34,357 | +0.09% | 8.6천 |
|---|
| 2026.05.29 | ₩34,439 | ₩34,439 | ₩34,393 | ₩34,393 | -0.13% | 1.9만 |
|---|
| 2026.05.28 | ₩34,425 | ₩34,492 | ₩34,425 | ₩34,451 | +0.07% | 8.5천 |
|---|
| 2026.05.27 | ₩34,465 | ₩34,479 | ₩34,428 | ₩34,428 | -0.11% | 1만 |
|---|
| 2026.05.26 | ₩34,653 | ₩34,680 | ₩34,640 | ₩34,661 | +0.02% | 4.2천 |
|---|
| 2026.05.22 | ₩34,573 | ₩34,631 | ₩34,573 | ₩34,631 | +0.17% | 100 |
|---|
| 2026.05.21 | ₩34,519 | ₩34,599 | ₩34,519 | ₩34,582 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩34,492 | ₩34,573 | ₩34,492 | ₩34,562 | +0.20% | 3.7천 |
|---|
| 2026.05.19 | ₩34,385 | ₩34,418 | ₩34,372 | ₩34,406 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩34,445 | ₩34,459 | ₩34,439 | ₩34,459 | +0.04% | 1.6만 |
|---|
| 2026.05.15 | ₩34,439 | ₩34,445 | ₩34,425 | ₩34,425 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩34,626 | ₩34,626 | ₩34,599 | ₩34,599 | -0.08% | 8.7천 |
|---|
| 2026.05.13 | ₩34,492 | ₩34,563 | ₩34,492 | ₩34,559 | +0.19% | 1.2천 |
|---|
| 2026.05.12 | ₩34,479 | ₩34,579 | ₩34,479 | ₩34,579 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩34,613 | ₩34,619 | ₩34,590 | ₩34,590 | -0.07% | 2.9천 |
|---|
| 2026.05.08 | ₩34,666 | ₩34,666 | ₩34,626 | ₩34,626 | -0.12% | 2.1천 |
|---|
| 2026.05.07 | ₩34,586 | ₩34,586 | ₩34,546 | ₩34,586 | 0.00% | 1.9만 |
|---|
| 2026.05.06 | ₩34,626 | ₩34,640 | ₩34,599 | ₩34,640 | +0.04% | 1.4만 |
|---|
| 2026.05.05 | ₩34,546 | ₩34,573 | ₩34,546 | ₩34,546 | 0.00% | 5.5천 |
|---|
| 2026.05.04 | ₩34,532 | ₩34,733 | ₩34,465 | ₩34,506 | -0.08% | 4.2천 |
|---|
| 2026.05.01 | ₩34,599 | ₩34,613 | ₩34,573 | ₩34,573 | -0.08% | 1.3천 |
|---|
| 2026.04.30 | ₩34,504 | ₩34,599 | ₩34,492 | ₩34,599 | +0.28% | 8천 |
|---|
| 2026.04.29 | ₩34,432 | ₩34,452 | ₩34,385 | ₩34,417 | -0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩34,428 | ₩34,480 | ₩34,412 | ₩34,480 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩34,619 | ₩34,619 | ₩34,586 | ₩34,586 | -0.10% | 1.1천 |
|---|
| 2026.04.24 | ₩34,626 | ₩34,626 | ₩34,613 | ₩34,613 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩34,619 | ₩34,619 | ₩34,519 | ₩34,595 | -0.07% | 1.9만 |
|---|
| 2026.04.22 | ₩34,586 | ₩34,599 | ₩34,559 | ₩34,571 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩34,653 | ₩34,653 | ₩34,552 | ₩34,552 | -0.29% | 3.7천 |
|---|
| 2026.04.20 | ₩34,666 | ₩34,693 | ₩34,653 | ₩34,693 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩34,640 | ₩34,686 | ₩34,640 | ₩34,686 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩34,546 | ₩34,559 | ₩34,526 | ₩34,543 | -0.01% | 4.4천 |
|---|
| 2026.04.15 | ₩34,506 | ₩34,519 | ₩34,492 | ₩34,512 | +0.02% | 4.7천 |
|---|
| 2026.04.14 | ₩34,479 | ₩34,550 | ₩34,479 | ₩34,550 | +0.21% | 1.5천 |
|---|
| 2026.04.13 | ₩34,425 | ₩34,483 | ₩34,425 | ₩34,483 | +0.17% | 1.3만 |
|---|
| 2026.04.10 | ₩34,465 | ₩34,479 | ₩34,439 | ₩34,440 | -0.07% | 13.7만 |
|---|
| 2026.04.09 | ₩34,452 | ₩34,506 | ₩34,439 | ₩34,475 | +0.07% | 2.5천 |
|---|
| 2026.04.08 | ₩34,372 | ₩34,426 | ₩34,358 | ₩34,426 | +0.16% | 5.3만 |
|---|
| 2026.04.07 | ₩34,157 | ₩34,238 | ₩34,157 | ₩34,231 | +0.22% | 9.3천 |
|---|
| 2026.04.06 | ₩34,144 | ₩34,211 | ₩34,144 | ₩34,200 | +0.16% | 1.1만 |
|---|
| 2026.04.02 | ₩34,097 | ₩34,192 | ₩34,097 | ₩34,192 | +0.28% | 3.1천 |
|---|
| 2026.04.01 | ₩34,037 | ₩34,077 | ₩34,010 | ₩34,069 | +0.09% | 4.8천 |
|---|
| 2026.03.31 | ₩33,990 | ₩34,305 | ₩33,970 | ₩34,305 | +0.93% | 2만 |
|---|
| 2026.03.30 | ₩33,782 | ₩33,976 | ₩33,782 | ₩33,880 | +0.29% | 7.3천 |
|---|
| 2026.03.27 | ₩33,889 | ₩33,889 | ₩33,782 | ₩33,789 | -0.30% | 8.6천 |
|---|
| 2026.03.26 | ₩34,104 | ₩34,104 | ₩34,008 | ₩34,008 | -0.28% | 6.1천 |
|---|
| 2026.03.25 | ₩34,124 | ₩34,150 | ₩34,124 | ₩34,149 | +0.07% | 2.4천 |
|---|
| 2026.03.24 | ₩34,010 | ₩34,184 | ₩34,010 | ₩34,069 | +0.17% | 7.1천 |
|---|
| 2026.03.23 | ₩34,157 | ₩34,204 | ₩34,130 | ₩34,157 | 0.00% | 5.8천 |
|---|
| 2026.03.20 | ₩34,050 | ₩34,050 | ₩33,980 | ₩33,980 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,264 | ₩34,372 | ₩34,251 | ₩34,339 | +0.22% | 1.9만 |
|---|
| 2026.03.18 | ₩34,363 | ₩34,405 | ₩34,278 | ₩34,278 | -0.25% | 4.7천 |
|---|
| 2026.03.17 | ₩34,465 | ₩34,492 | ₩34,452 | ₩34,465 | 0.00% | 7.1만 |
|---|
| 2026.03.16 | ₩34,338 | ₩34,372 | ₩34,318 | ₩34,346 | +0.02% | 2.4만 |
|---|
| 2026.03.13 | ₩34,345 | ₩34,345 | ₩34,217 | ₩34,228 | -0.34% | 4.3천 |
|---|
| 2026.03.12 | ₩34,358 | ₩34,358 | ₩34,238 | ₩34,248 | -0.32% | 1.1만 |
|---|
| 2026.03.11 | ₩34,425 | ₩34,479 | ₩34,425 | ₩34,425 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩34,606 | ₩34,613 | ₩34,504 | ₩34,504 | -0.29% | 2.6천 |
|---|
| 2026.03.09 | ₩34,412 | ₩34,573 | ₩34,412 | ₩34,573 | +0.47% | 1.5천 |
|---|
| 2026.03.06 | ₩34,522 | ₩34,579 | ₩34,512 | ₩34,523 | +0.00% | 8.6천 |
|---|
| 2026.03.05 | ₩34,599 | ₩34,640 | ₩34,599 | ₩34,640 | +0.12% | 9.4만 |
|---|
| 2026.03.04 | ₩34,626 | ₩34,727 | ₩34,626 | ₩34,727 | +0.29% | 5천 |
|---|
| 2026.03.03 | ₩34,519 | ₩34,660 | ₩34,519 | ₩34,660 | +0.41% | 3.3천 |
|---|
| 2026.03.02 | ₩34,642 | ₩34,755 | ₩34,642 | ₩34,740 | +0.28% | 1.4만 |
|---|
| 2026.02.27 | ₩34,733 | ₩34,772 | ₩34,733 | ₩34,751 | +0.05% | 1.7만 |
|---|
| 2026.02.26 | ₩34,662 | ₩34,727 | ₩34,662 | ₩34,727 | +0.19% | 9.8천 |
|---|
| 2026.02.25 | ₩34,626 | ₩34,680 | ₩34,626 | ₩34,673 | +0.14% | 2.7만 |
|---|
| 2026.02.24 | ₩34,847 | ₩34,881 | ₩34,820 | ₩34,881 | +0.10% | 9천 |
|---|
| 2026.02.23 | ₩34,867 | ₩34,921 | ₩34,867 | ₩34,881 | +0.04% | 7.6천 |
|---|
| 2026.02.20 | ₩34,827 | ₩34,881 | ₩34,827 | ₩34,881 | +0.15% | 1.5만 |
|---|
| 2026.02.19 | ₩34,834 | ₩34,854 | ₩34,787 | ₩34,854 | +0.06% | 7.6천 |
|---|
| 2026.02.18 | ₩34,894 | ₩34,894 | ₩34,814 | ₩34,841 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩34,841 | ₩34,921 | ₩34,841 | ₩34,906 | +0.19% | 1.9만 |
|---|
| 2026.02.13 | ₩34,861 | ₩34,867 | ₩34,841 | ₩34,867 | +0.02% | 1.5만 |
|---|
| 2026.02.12 | ₩34,760 | ₩34,760 | ₩34,680 | ₩34,680 | -0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩34,465 | ₩34,666 | ₩34,465 | ₩34,621 | +0.45% | 3.1만 |
|---|
| 2026.02.10 | ₩34,546 | ₩34,720 | ₩34,546 | ₩34,603 | +0.17% | 1.4만 |
|---|
| 2026.02.09 | ₩34,479 | ₩34,512 | ₩34,479 | ₩34,512 | +0.10% | 1.1천 |
|---|
| 2026.02.06 | ₩34,439 | ₩34,459 | ₩34,425 | ₩34,459 | +0.06% | 1.5만 |
|---|
| 2026.02.05 | ₩34,284 | ₩34,358 | ₩34,284 | ₩34,351 | +0.20% | 2.5천 |
|---|
| 2026.02.04 | ₩34,331 | ₩34,331 | ₩34,329 | ₩34,329 | -0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩34,264 | ₩34,287 | ₩34,197 | ₩34,287 | +0.07% | 2.5천 |
|---|
| 2026.02.02 | ₩34,251 | ₩34,264 | ₩34,224 | ₩34,224 | -0.08% | 1만 |
|---|
| 2026.01.30 | ₩34,264 | ₩34,282 | ₩34,264 | ₩34,282 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩34,274 | ₩34,345 | ₩34,274 | ₩34,321 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩34,291 | ₩34,291 | ₩34,251 | ₩34,264 | -0.08% | 3.6만 |
|---|
| 2026.01.27 | ₩34,305 | ₩34,311 | ₩34,305 | ₩34,305 | 0.00% | 1.5천 |
|---|
| 2026.01.26 | ₩34,259 | ₩34,303 | ₩34,259 | ₩34,291 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩34,264 | ₩34,264 | ₩34,238 | ₩34,258 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩34,278 | ₩34,278 | ₩34,231 | ₩34,244 | -0.10% | 8.3천 |
|---|
| 2026.01.21 | ₩34,224 | ₩34,251 | ₩34,184 | ₩34,238 | +0.04% | 7.3천 |
|---|
| 2026.01.20 | ₩34,238 | ₩34,238 | ₩34,157 | ₩34,171 | -0.20% | 5.4천 |
|---|
| 2026.01.16 | ₩34,331 | ₩34,345 | ₩34,331 | ₩34,345 | +0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩34,305 | ₩34,321 | ₩34,278 | ₩34,291 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩34,264 | ₩34,291 | ₩34,251 | ₩34,291 | +0.08% | 1.2만 |
|---|
| 2026.01.13 | ₩34,211 | ₩34,219 | ₩34,197 | ₩34,219 | +0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,130 | ₩34,144 | ₩34,130 | ₩34,144 | +0.04% | 1.8만 |
|---|
| 2026.01.09 | ₩34,097 | ₩34,104 | ₩34,074 | ₩34,104 | +0.02% | 7.1만 |
|---|
| 2026.01.08 | ₩33,955 | ₩34,010 | ₩33,955 | ₩33,996 | +0.12% | 5.6천 |
|---|
| 2026.01.07 | ₩33,943 | ₩33,956 | ₩33,929 | ₩33,943 | 0.00% | 7.2천 |
|---|
| 2026.01.06 | ₩33,943 | ₩33,956 | ₩33,929 | ₩33,940 | -0.01% | 5.3천 |
|---|
| 2026.01.05 | ₩33,929 | ₩33,970 | ₩33,929 | ₩33,943 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩33,849 | ₩33,916 | ₩33,849 | ₩33,890 | +0.12% | 9.9천 |
|---|
| 2025.12.31 | ₩33,916 | ₩33,916 | ₩33,862 | ₩33,862 | -0.16% | 2.2만 |
|---|
| 2025.12.30 | ₩33,916 | ₩33,916 | ₩33,909 | ₩33,909 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩34,171 | ₩34,171 | ₩34,157 | ₩34,157 | -0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩34,130 | ₩34,144 | ₩34,130 | ₩34,144 | +0.04% | 400 |
|---|
| 2025.12.24 | ₩34,137 | ₩34,150 | ₩34,130 | ₩34,150 | +0.04% | 2.5천 |
|---|
| 2025.12.23 | ₩34,037 | ₩34,071 | ₩34,030 | ₩34,071 | +0.10% | 1.1만 |
|---|
| 2025.12.22 | ₩34,010 | ₩34,050 | ₩34,010 | ₩34,043 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩34,050 | ₩34,050 | ₩34,019 | ₩34,019 | -0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩34,045 | ₩34,045 | ₩34,037 | ₩34,043 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩34,023 | ₩34,031 | ₩33,983 | ₩34,016 | -0.02% | 5.2천 |
|---|
| 2025.12.16 | ₩34,010 | ₩34,035 | ₩33,996 | ₩34,016 | +0.02% | 3.8천 |
|---|
| 2025.12.15 | ₩34,050 | ₩34,063 | ₩33,996 | ₩34,057 | +0.02% | 3.7천 |
|---|
| 2025.12.12 | ₩34,050 | ₩34,050 | ₩33,976 | ₩33,996 | -0.16% | 2.3만 |
|---|
| 2025.12.11 | ₩34,090 | ₩34,117 | ₩34,050 | ₩34,050 | -0.12% | 1.1만 |
|---|
| 2025.12.10 | ₩33,862 | ₩34,037 | ₩33,862 | ₩34,037 | +0.51% | 5.6천 |
|---|
| 2025.12.09 | ₩34,050 | ₩34,063 | ₩33,970 | ₩33,970 | -0.24% | 1.5만 |
|---|
| 2025.12.08 | ₩34,077 | ₩34,077 | ₩34,037 | ₩34,050 | -0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩34,157 | ₩34,157 | ₩34,117 | ₩34,129 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩34,126 | ₩34,157 | ₩34,126 | ₩34,145 | +0.05% | 9.7천 |
|---|
| 2025.12.03 | ₩34,104 | ₩34,157 | ₩34,104 | ₩34,144 | +0.12% | 1.1천 |
|---|
| 2025.12.02 | ₩34,083 | ₩34,104 | ₩34,063 | ₩34,078 | -0.02% | 1.9천 |
|---|
| 2025.12.01 | ₩34,077 | ₩34,104 | ₩34,077 | ₩34,090 | +0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩34,224 | ₩34,224 | ₩34,211 | ₩34,211 | -0.04% | 900 |
|---|
| 2025.11.26 | ₩34,144 | ₩34,211 | ₩34,144 | ₩34,181 | +0.11% | 1.7만 |
|---|
| 2025.11.25 | ₩34,030 | ₩34,117 | ₩34,030 | ₩34,109 | +0.23% | 4.6천 |
|---|
| 2025.11.24 | ₩34,142 | ₩34,197 | ₩34,142 | ₩34,193 | +0.15% | 5.4천 |
|---|
| 2025.11.21 | ₩34,063 | ₩34,144 | ₩34,063 | ₩34,117 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩34,077 | ₩34,077 | ₩34,023 | ₩34,024 | -0.15% | 1.8천 |
|---|
| 2025.11.19 | ₩34,063 | ₩34,063 | ₩34,023 | ₩34,035 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,037 | ₩34,065 | ₩34,010 | ₩34,065 | +0.08% | 2.5천 |
|---|
| 2025.11.17 | ₩34,090 | ₩34,090 | ₩34,010 | ₩34,024 | -0.19% | 4.4천 |
|---|
| 2025.11.14 | ₩34,130 | ₩34,130 | ₩34,090 | ₩34,101 | -0.09% | 2.8천 |
|---|
| 2025.11.13 | ₩34,050 | ₩34,050 | ₩34,023 | ₩34,039 | -0.03% | 300 |
|---|
| 2025.11.12 | ₩34,224 | ₩34,224 | ₩34,144 | ₩34,175 | -0.14% | 2.5천 |
|---|
| 2025.11.11 | ₩34,211 | ₩34,238 | ₩34,185 | ₩34,238 | +0.08% | 1.2만 |
|---|
| 2025.11.10 | ₩34,104 | ₩34,171 | ₩34,090 | ₩34,144 | +0.12% | 3만 |
|---|
| 2025.11.07 | ₩34,010 | ₩34,104 | ₩34,010 | ₩34,091 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩34,010 | ₩34,050 | ₩33,983 | ₩34,010 | 0.00% | 3.5천 |
|---|
| 2025.11.05 | ₩33,970 | ₩33,996 | ₩33,943 | ₩33,980 | +0.03% | 4.1천 |
|---|
| 2025.11.04 | ₩33,956 | ₩33,996 | ₩33,956 | ₩33,956 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩33,943 | ₩33,970 | ₩33,939 | ₩33,965 | +0.07% | 7천 |
|---|
| 2025.10.31 | ₩34,010 | ₩34,010 | ₩33,970 | ₩34,006 | -0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩34,010 | ₩34,037 | ₩33,994 | ₩33,994 | -0.05% | 7.1천 |
|---|
| 2025.10.29 | ₩34,305 | ₩34,305 | ₩34,164 | ₩34,164 | -0.41% | 2.3천 |
|---|
| 2025.10.28 | ₩34,345 | ₩34,358 | ₩34,345 | ₩34,353 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩34,367 | ₩34,424 | ₩34,367 | ₩34,409 | +0.12% | 4.1천 |
|---|
| 2025.10.24 | ₩34,305 | ₩34,358 | ₩34,305 | ₩34,331 | +0.08% | 3.2천 |
|---|
| 2025.10.23 | ₩34,238 | ₩34,305 | ₩34,238 | ₩34,278 | +0.12% | 4.4만 |
|---|
| 2025.10.22 | ₩34,251 | ₩34,278 | ₩34,211 | ₩34,278 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩34,221 | ₩34,251 | ₩34,221 | ₩34,224 | +0.01% | 1.7만 |
|---|
| 2025.10.20 | ₩34,171 | ₩34,211 | ₩34,171 | ₩34,211 | +0.12% | 900 |
|---|
| 2025.10.17 | ₩34,061 | ₩34,102 | ₩34,061 | ₩34,102 | +0.12% | 3.1만 |
|---|
| 2025.10.16 | ₩34,104 | ₩34,157 | ₩34,050 | ₩34,071 | -0.09% | 2만 |
|---|
| 2025.10.15 | ₩34,137 | ₩34,137 | ₩34,063 | ₩34,085 | -0.15% | 2만 |
|---|
| 2025.10.14 | ₩33,889 | ₩33,988 | ₩33,882 | ₩33,979 | +0.26% | 7.9천 |
|---|
| 2025.10.13 | ₩33,849 | ₩33,919 | ₩33,849 | ₩33,919 | +0.21% | 4.1천 |
|---|
| 2025.10.10 | ₩33,862 | ₩33,862 | ₩33,798 | ₩33,798 | -0.19% | 3.2만 |
|---|