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 | ₩33,212 | ₩33,259 | ₩33,212 | ₩33,249 | +0.11% | 3.9천 |
| 2026.10.08 | ₩33,078 | ₩33,198 | ₩33,066 | ₩33,198 | +0.36% | 5.9천 |
| 2026.10.07 | ₩33,106 | ₩33,145 | ₩33,091 | ₩33,113 | +0.02% | 1.1만 |
| 2026.10.06 | ₩33,158 | ₩33,242 | ₩33,145 | ₩33,242 | +0.25% | 4.4천 |
| 2026.10.05 | ₩33,078 | ₩33,118 | ₩33,064 | ₩33,105 | +0.08% | 1.2만 |
| 2026.10.02 | ₩33,172 | ₩33,172 | ₩33,091 | ₩33,102 | -0.21% | 4.1천 |
| 2026.10.01 | ₩33,078 | ₩33,091 | ₩33,064 | ₩33,091 | +0.04% | 1.3만 |
| 2026.09.30 | ₩33,158 | ₩33,158 | ₩33,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,052 |
| -0.32% |
| 3만 |
| 2026.09.29 | ₩33,198 | ₩33,212 | ₩33,105 | ₩33,158 | -0.12% | 9천 |
|---|
| 2026.09.28 | ₩33,252 | ₩33,252 | ₩33,198 | ₩33,225 | -0.08% | 5.3천 |
|---|
| 2026.09.25 | ₩33,386 | ₩33,493 | ₩33,386 | ₩33,493 | +0.32% | 1.7천 |
|---|
| 2026.09.24 | ₩33,573 | ₩33,573 | ₩33,505 | ₩33,505 | -0.20% | 2.1천 |
|---|
| 2026.09.23 | ₩33,767 | ₩33,767 | ₩33,632 | ₩33,632 | -0.40% | 2.8천 |
|---|
| 2026.09.22 | ₩33,881 | ₩33,935 | ₩33,868 | ₩33,890 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩33,921 | ₩33,935 | ₩33,908 | ₩33,935 | +0.04% | 2.4천 |
|---|
| 2026.09.18 | ₩33,893 | ₩33,894 | ₩33,864 | ₩33,864 | -0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩33,961 | ₩33,975 | ₩33,948 | ₩33,975 | +0.04% | 1.3만 |
|---|
| 2026.09.16 | ₩33,929 | ₩33,975 | ₩33,814 | ₩33,841 | -0.26% | 1.5만 |
|---|
| 2026.09.15 | ₩33,961 | ₩33,961 | ₩33,854 | ₩33,870 | -0.27% | 1만 |
|---|
| 2026.09.14 | ₩33,948 | ₩33,988 | ₩33,921 | ₩33,935 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩34,042 | ₩34,042 | ₩34,001 | ₩34,008 | -0.10% | 4.5천 |
|---|
| 2026.09.10 | ₩34,082 | ₩34,082 | ₩34,001 | ₩34,028 | -0.16% | 3.2만 |
|---|
| 2026.09.09 | ₩34,262 | ₩34,262 | ₩34,189 | ₩34,229 | -0.10% | 6.6만 |
|---|
| 2026.09.08 | ₩34,296 | ₩34,336 | ₩34,283 | ₩34,309 | +0.04% | 24.7만 |
|---|
| 2026.09.04 | ₩34,269 | ₩34,323 | ₩34,269 | ₩34,296 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩34,309 | ₩34,350 | ₩34,303 | ₩34,309 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩34,202 | ₩34,269 | ₩34,202 | ₩34,258 | +0.16% | 1.7만 |
|---|
| 2026.09.01 | ₩34,296 | ₩34,309 | ₩34,242 | ₩34,242 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩34,256 | ₩34,336 | ₩34,256 | ₩34,336 | +0.23% | 1.4만 |
|---|
| 2026.08.28 | ₩34,430 | ₩34,430 | ₩34,296 | ₩34,296 | -0.39% | 9천 |
|---|
| 2026.08.27 | ₩34,390 | ₩34,416 | ₩34,390 | ₩34,404 | +0.04% | 4.5천 |
|---|
| 2026.08.26 | ₩34,604 | ₩34,629 | ₩34,604 | ₩34,629 | +0.07% | 2.8천 |
|---|
| 2026.08.25 | ₩34,570 | ₩34,631 | ₩34,557 | ₩34,620 | +0.14% | 1.5만 |
|---|
| 2026.08.24 | ₩34,510 | ₩34,517 | ₩34,503 | ₩34,510 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩34,470 | ₩34,478 | ₩34,470 | ₩34,478 | +0.02% | 1.7천 |
|---|
| 2026.08.20 | ₩34,497 | ₩34,524 | ₩34,483 | ₩34,501 | +0.01% | 4.3천 |
|---|
| 2026.08.19 | ₩34,537 | ₩34,550 | ₩34,510 | ₩34,528 | -0.03% | 8.2만 |
|---|
| 2026.08.18 | ₩34,497 | ₩34,497 | ₩34,470 | ₩34,479 | -0.05% | 6.8천 |
|---|
| 2026.08.17 | ₩34,497 | ₩34,497 | ₩34,457 | ₩34,463 | -0.10% | 8.2만 |
|---|
| 2026.08.14 | ₩34,550 | ₩34,550 | ₩34,524 | ₩34,524 | -0.08% | 5.8천 |
|---|
| 2026.08.13 | ₩34,577 | ₩34,577 | ₩34,536 | ₩34,536 | -0.12% | 9.6천 |
|---|
| 2026.08.12 | ₩34,423 | ₩34,450 | ₩34,423 | ₩34,449 | +0.07% | 6천 |
|---|
| 2026.08.11 | ₩34,383 | ₩34,416 | ₩34,356 | ₩34,356 | -0.08% | 1.5천 |
|---|
| 2026.08.10 | ₩34,376 | ₩34,376 | ₩34,336 | ₩34,351 | -0.07% | 4천 |
|---|
| 2026.08.07 | ₩34,443 | ₩34,443 | ₩34,423 | ₩34,423 | -0.06% | 3.6천 |
|---|
| 2026.08.06 | ₩34,416 | ₩34,416 | ₩34,390 | ₩34,400 | -0.05% | 1천 |
|---|
| 2026.08.05 | ₩34,400 | ₩34,437 | ₩34,390 | ₩34,437 | +0.11% | 2.5천 |
|---|
| 2026.08.04 | ₩34,450 | ₩34,490 | ₩34,450 | ₩34,483 | +0.10% | 3천 |
|---|
| 2026.08.03 | ₩34,376 | ₩34,398 | ₩34,363 | ₩34,398 | +0.06% | 3.4천 |
|---|
| 2026.07.31 | ₩34,262 | ₩34,376 | ₩34,256 | ₩34,376 | +0.33% | 1.7만 |
|---|
| 2026.07.30 | ₩34,390 | ₩34,403 | ₩34,315 | ₩34,403 | +0.04% | 6.4천 |
|---|
| 2026.07.29 | ₩34,430 | ₩34,457 | ₩34,358 | ₩34,358 | -0.21% | 2.7만 |
|---|
| 2026.07.28 | ₩34,564 | ₩34,590 | ₩34,537 | ₩34,570 | +0.02% | 8.2천 |
|---|
| 2026.07.27 | ₩34,524 | ₩34,524 | ₩34,483 | ₩34,489 | -0.10% | 6천 |
|---|
| 2026.07.24 | ₩34,577 | ₩34,577 | ₩34,524 | ₩34,529 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩34,443 | ₩34,443 | ₩34,412 | ₩34,412 | -0.09% | 2.2만 |
|---|
| 2026.07.22 | ₩34,497 | ₩34,524 | ₩34,489 | ₩34,489 | -0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩34,530 | ₩34,537 | ₩34,524 | ₩34,530 | 0.00% | 4.4천 |
|---|
| 2026.07.20 | ₩34,577 | ₩34,577 | ₩34,525 | ₩34,552 | -0.07% | 3.2천 |
|---|
| 2026.07.17 | ₩34,631 | ₩34,631 | ₩34,564 | ₩34,584 | -0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩34,550 | ₩34,577 | ₩34,544 | ₩34,568 | +0.05% | 1.7만 |
|---|
| 2026.07.15 | ₩34,473 | ₩34,477 | ₩34,462 | ₩34,462 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩34,416 | ₩34,443 | ₩34,289 | ₩34,289 | -0.37% | 2.2천 |
|---|
| 2026.07.13 | ₩34,416 | ₩34,416 | ₩34,390 | ₩34,390 | -0.08% | 4.6천 |
|---|
| 2026.07.10 | ₩34,283 | ₩34,430 | ₩34,283 | ₩34,390 | +0.31% | 1만 |
|---|
| 2026.07.09 | ₩34,390 | ₩34,443 | ₩34,390 | ₩34,406 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩34,376 | ₩34,403 | ₩34,350 | ₩34,400 | +0.07% | 4.1천 |
|---|
| 2026.07.07 | ₩34,457 | ₩34,470 | ₩34,457 | ₩34,462 | +0.02% | 4.8천 |
|---|
| 2026.07.06 | ₩34,416 | ₩34,423 | ₩34,416 | ₩34,423 | +0.02% | 700 |
|---|
| 2026.07.02 | ₩34,376 | ₩34,427 | ₩34,376 | ₩34,427 | +0.15% | 5.8천 |
|---|
| 2026.07.01 | ₩34,336 | ₩34,336 | ₩34,323 | ₩34,325 | -0.03% | 3.8천 |
|---|
| 2026.06.30 | ₩34,390 | ₩34,396 | ₩34,337 | ₩34,337 | -0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩34,450 | ₩34,450 | ₩34,403 | ₩34,447 | -0.01% | 9.1천 |
|---|
| 2026.06.26 | ₩34,363 | ₩34,441 | ₩34,363 | ₩34,441 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩34,430 | ₩34,483 | ₩34,430 | ₩34,474 | +0.13% | 6.3천 |
|---|
| 2026.06.24 | ₩34,437 | ₩34,443 | ₩34,416 | ₩34,416 | -0.06% | 2.2만 |
|---|
| 2026.06.23 | ₩34,283 | ₩34,430 | ₩34,283 | ₩34,426 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩34,309 | ₩34,350 | ₩34,303 | ₩34,311 | +0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩34,296 | ₩34,350 | ₩34,296 | ₩34,313 | +0.05% | 1.5만 |
|---|
| 2026.06.17 | ₩34,403 | ₩34,403 | ₩34,216 | ₩34,238 | -0.48% | 1.8만 |
|---|
| 2026.06.16 | ₩34,403 | ₩34,443 | ₩34,403 | ₩34,430 | +0.08% | 2.1만 |
|---|
| 2026.06.15 | ₩34,497 | ₩34,497 | ₩34,410 | ₩34,410 | -0.25% | 1.8천 |
|---|
| 2026.06.12 | ₩34,470 | ₩34,470 | ₩34,443 | ₩34,457 | -0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩34,390 | ₩34,470 | ₩34,376 | ₩34,470 | +0.23% | 5.3만 |
|---|
| 2026.06.10 | ₩34,416 | ₩34,416 | ₩34,363 | ₩34,363 | -0.16% | 3.1천 |
|---|
| 2026.06.09 | ₩34,350 | ₩34,363 | ₩34,343 | ₩34,360 | +0.03% | 8.8천 |
|---|
| 2026.06.08 | ₩34,403 | ₩34,403 | ₩34,262 | ₩34,268 | -0.39% | 6.9천 |
|---|
| 2026.06.05 | ₩34,403 | ₩34,403 | ₩34,344 | ₩34,344 | -0.17% | 8.8천 |
|---|
| 2026.06.04 | ₩34,376 | ₩34,438 | ₩34,376 | ₩34,438 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩34,216 | ₩34,355 | ₩34,216 | ₩34,299 | +0.24% | 3.4만 |
|---|
| 2026.06.02 | ₩34,336 | ₩34,376 | ₩34,336 | ₩34,363 | +0.08% | 3.9천 |
|---|
| 2026.06.01 | ₩34,292 | ₩34,323 | ₩34,292 | ₩34,321 | +0.09% | 8.6천 |
|---|
| 2026.05.29 | ₩34,403 | ₩34,403 | ₩34,358 | ₩34,358 | -0.13% | 1.9만 |
|---|
| 2026.05.28 | ₩34,390 | ₩34,457 | ₩34,390 | ₩34,415 | +0.07% | 8.5천 |
|---|
| 2026.05.27 | ₩34,430 | ₩34,443 | ₩34,392 | ₩34,392 | -0.11% | 1만 |
|---|
| 2026.05.26 | ₩34,617 | ₩34,644 | ₩34,604 | ₩34,625 | +0.02% | 4.2천 |
|---|
| 2026.05.22 | ₩34,537 | ₩34,596 | ₩34,537 | ₩34,596 | +0.17% | 100 |
|---|
| 2026.05.21 | ₩34,483 | ₩34,564 | ₩34,483 | ₩34,546 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩34,457 | ₩34,537 | ₩34,457 | ₩34,526 | +0.20% | 3.7천 |
|---|
| 2026.05.19 | ₩34,350 | ₩34,383 | ₩34,336 | ₩34,371 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩34,410 | ₩34,423 | ₩34,403 | ₩34,423 | +0.04% | 1.6만 |
|---|
| 2026.05.15 | ₩34,403 | ₩34,410 | ₩34,390 | ₩34,390 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩34,590 | ₩34,590 | ₩34,564 | ₩34,564 | -0.08% | 8.7천 |
|---|
| 2026.05.13 | ₩34,457 | ₩34,528 | ₩34,457 | ₩34,524 | +0.19% | 1.2천 |
|---|
| 2026.05.12 | ₩34,443 | ₩34,544 | ₩34,443 | ₩34,544 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩34,577 | ₩34,584 | ₩34,554 | ₩34,554 | -0.07% | 2.9천 |
|---|
| 2026.05.08 | ₩34,631 | ₩34,631 | ₩34,590 | ₩34,590 | -0.12% | 2.1천 |
|---|
| 2026.05.07 | ₩34,550 | ₩34,550 | ₩34,510 | ₩34,550 | 0.00% | 1.9만 |
|---|
| 2026.05.06 | ₩34,590 | ₩34,604 | ₩34,564 | ₩34,604 | +0.04% | 1.4만 |
|---|
| 2026.05.05 | ₩34,510 | ₩34,537 | ₩34,510 | ₩34,510 | 0.00% | 5.5천 |
|---|
| 2026.05.04 | ₩34,497 | ₩34,698 | ₩34,430 | ₩34,470 | -0.08% | 4.2천 |
|---|
| 2026.05.01 | ₩34,564 | ₩34,577 | ₩34,537 | ₩34,537 | -0.08% | 1.3천 |
|---|
| 2026.04.30 | ₩34,469 | ₩34,564 | ₩34,457 | ₩34,564 | +0.28% | 8천 |
|---|
| 2026.04.29 | ₩34,396 | ₩34,416 | ₩34,350 | ₩34,382 | -0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩34,392 | ₩34,445 | ₩34,376 | ₩34,445 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩34,584 | ₩34,584 | ₩34,550 | ₩34,550 | -0.10% | 1.1천 |
|---|
| 2026.04.24 | ₩34,590 | ₩34,590 | ₩34,577 | ₩34,577 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩34,584 | ₩34,584 | ₩34,483 | ₩34,560 | -0.07% | 1.9만 |
|---|
| 2026.04.22 | ₩34,550 | ₩34,564 | ₩34,524 | ₩34,536 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩34,617 | ₩34,617 | ₩34,517 | ₩34,517 | -0.29% | 3.7천 |
|---|
| 2026.04.20 | ₩34,631 | ₩34,657 | ₩34,617 | ₩34,657 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩34,604 | ₩34,651 | ₩34,604 | ₩34,651 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩34,510 | ₩34,524 | ₩34,490 | ₩34,507 | -0.01% | 4.4천 |
|---|
| 2026.04.15 | ₩34,470 | ₩34,483 | ₩34,457 | ₩34,477 | +0.02% | 4.7천 |
|---|
| 2026.04.14 | ₩34,443 | ₩34,514 | ₩34,443 | ₩34,514 | +0.21% | 1.5천 |
|---|
| 2026.04.13 | ₩34,390 | ₩34,447 | ₩34,390 | ₩34,447 | +0.17% | 1.3만 |
|---|
| 2026.04.10 | ₩34,430 | ₩34,443 | ₩34,403 | ₩34,404 | -0.07% | 13.7만 |
|---|
| 2026.04.09 | ₩34,416 | ₩34,470 | ₩34,403 | ₩34,439 | +0.07% | 2.5천 |
|---|
| 2026.04.08 | ₩34,336 | ₩34,391 | ₩34,323 | ₩34,391 | +0.16% | 5.3만 |
|---|
| 2026.04.07 | ₩34,122 | ₩34,202 | ₩34,122 | ₩34,196 | +0.22% | 9.3천 |
|---|
| 2026.04.06 | ₩34,109 | ₩34,175 | ₩34,109 | ₩34,165 | +0.16% | 1.1만 |
|---|
| 2026.04.02 | ₩34,062 | ₩34,157 | ₩34,062 | ₩34,157 | +0.28% | 3.1천 |
|---|
| 2026.04.01 | ₩34,001 | ₩34,042 | ₩33,975 | ₩34,034 | +0.09% | 4.8천 |
|---|
| 2026.03.31 | ₩33,955 | ₩34,269 | ₩33,935 | ₩34,269 | +0.93% | 2만 |
|---|
| 2026.03.30 | ₩33,747 | ₩33,941 | ₩33,747 | ₩33,845 | +0.29% | 7.3천 |
|---|
| 2026.03.27 | ₩33,854 | ₩33,854 | ₩33,747 | ₩33,754 | -0.30% | 8.6천 |
|---|
| 2026.03.26 | ₩34,068 | ₩34,068 | ₩33,973 | ₩33,973 | -0.28% | 6.1천 |
|---|
| 2026.03.25 | ₩34,088 | ₩34,115 | ₩34,088 | ₩34,114 | +0.07% | 2.4천 |
|---|
| 2026.03.24 | ₩33,975 | ₩34,149 | ₩33,975 | ₩34,034 | +0.17% | 7.1천 |
|---|
| 2026.03.23 | ₩34,122 | ₩34,169 | ₩34,095 | ₩34,122 | 0.00% | 5.8천 |
|---|
| 2026.03.20 | ₩34,015 | ₩34,015 | ₩33,945 | ₩33,945 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,229 | ₩34,336 | ₩34,216 | ₩34,304 | +0.22% | 1.9만 |
|---|
| 2026.03.18 | ₩34,328 | ₩34,370 | ₩34,242 | ₩34,242 | -0.25% | 4.7천 |
|---|
| 2026.03.17 | ₩34,430 | ₩34,457 | ₩34,416 | ₩34,430 | 0.00% | 7.1만 |
|---|
| 2026.03.16 | ₩34,303 | ₩34,336 | ₩34,283 | ₩34,311 | +0.02% | 2.4만 |
|---|
| 2026.03.13 | ₩34,309 | ₩34,309 | ₩34,182 | ₩34,193 | -0.34% | 4.3천 |
|---|
| 2026.03.12 | ₩34,323 | ₩34,323 | ₩34,202 | ₩34,213 | -0.32% | 1.1만 |
|---|
| 2026.03.11 | ₩34,390 | ₩34,443 | ₩34,390 | ₩34,390 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩34,570 | ₩34,577 | ₩34,469 | ₩34,469 | -0.29% | 2.6천 |
|---|
| 2026.03.09 | ₩34,376 | ₩34,537 | ₩34,376 | ₩34,537 | +0.47% | 1.5천 |
|---|
| 2026.03.06 | ₩34,486 | ₩34,544 | ₩34,477 | ₩34,487 | +0.00% | 8.6천 |
|---|
| 2026.03.05 | ₩34,564 | ₩34,604 | ₩34,564 | ₩34,604 | +0.12% | 9.4만 |
|---|
| 2026.03.04 | ₩34,590 | ₩34,691 | ₩34,590 | ₩34,691 | +0.29% | 5천 |
|---|
| 2026.03.03 | ₩34,483 | ₩34,624 | ₩34,483 | ₩34,624 | +0.41% | 3.3천 |
|---|
| 2026.03.02 | ₩34,607 | ₩34,719 | ₩34,607 | ₩34,704 | +0.28% | 1.4만 |
|---|
| 2026.02.27 | ₩34,698 | ₩34,736 | ₩34,698 | ₩34,715 | +0.05% | 1.7만 |
|---|
| 2026.02.26 | ₩34,627 | ₩34,691 | ₩34,627 | ₩34,691 | +0.19% | 9.8천 |
|---|
| 2026.02.25 | ₩34,590 | ₩34,644 | ₩34,590 | ₩34,637 | +0.14% | 2.7만 |
|---|
| 2026.02.24 | ₩34,811 | ₩34,845 | ₩34,785 | ₩34,845 | +0.10% | 9천 |
|---|
| 2026.02.23 | ₩34,831 | ₩34,885 | ₩34,831 | ₩34,845 | +0.04% | 7.6천 |
|---|
| 2026.02.20 | ₩34,791 | ₩34,845 | ₩34,791 | ₩34,845 | +0.15% | 1.5만 |
|---|
| 2026.02.19 | ₩34,798 | ₩34,818 | ₩34,751 | ₩34,818 | +0.06% | 7.6천 |
|---|
| 2026.02.18 | ₩34,858 | ₩34,858 | ₩34,778 | ₩34,805 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩34,805 | ₩34,885 | ₩34,805 | ₩34,870 | +0.19% | 1.9만 |
|---|
| 2026.02.13 | ₩34,825 | ₩34,831 | ₩34,805 | ₩34,831 | +0.02% | 1.5만 |
|---|
| 2026.02.12 | ₩34,724 | ₩34,724 | ₩34,644 | ₩34,644 | -0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩34,430 | ₩34,631 | ₩34,430 | ₩34,585 | +0.45% | 3.1만 |
|---|
| 2026.02.10 | ₩34,510 | ₩34,684 | ₩34,510 | ₩34,568 | +0.17% | 1.4만 |
|---|
| 2026.02.09 | ₩34,443 | ₩34,477 | ₩34,443 | ₩34,477 | +0.10% | 1.1천 |
|---|
| 2026.02.06 | ₩34,403 | ₩34,423 | ₩34,390 | ₩34,423 | +0.06% | 1.5만 |
|---|
| 2026.02.05 | ₩34,249 | ₩34,323 | ₩34,249 | ₩34,316 | +0.20% | 2.5천 |
|---|
| 2026.02.04 | ₩34,296 | ₩34,296 | ₩34,293 | ₩34,293 | -0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩34,229 | ₩34,252 | ₩34,162 | ₩34,252 | +0.07% | 2.5천 |
|---|
| 2026.02.02 | ₩34,216 | ₩34,229 | ₩34,189 | ₩34,189 | -0.08% | 1만 |
|---|
| 2026.01.30 | ₩34,229 | ₩34,246 | ₩34,229 | ₩34,246 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩34,238 | ₩34,309 | ₩34,238 | ₩34,285 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩34,256 | ₩34,256 | ₩34,216 | ₩34,229 | -0.08% | 3.6만 |
|---|
| 2026.01.27 | ₩34,269 | ₩34,276 | ₩34,269 | ₩34,269 | 0.00% | 1.5천 |
|---|
| 2026.01.26 | ₩34,224 | ₩34,268 | ₩34,224 | ₩34,256 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩34,229 | ₩34,229 | ₩34,202 | ₩34,222 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩34,242 | ₩34,242 | ₩34,196 | ₩34,209 | -0.10% | 8.3천 |
|---|
| 2026.01.21 | ₩34,189 | ₩34,216 | ₩34,149 | ₩34,202 | +0.04% | 7.3천 |
|---|
| 2026.01.20 | ₩34,202 | ₩34,202 | ₩34,122 | ₩34,135 | -0.20% | 5.4천 |
|---|
| 2026.01.16 | ₩34,296 | ₩34,309 | ₩34,296 | ₩34,309 | +0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩34,269 | ₩34,285 | ₩34,242 | ₩34,256 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩34,229 | ₩34,256 | ₩34,216 | ₩34,256 | +0.08% | 1.2만 |
|---|
| 2026.01.13 | ₩34,175 | ₩34,184 | ₩34,162 | ₩34,184 | +0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,095 | ₩34,109 | ₩34,095 | ₩34,109 | +0.04% | 1.8만 |
|---|
| 2026.01.09 | ₩34,062 | ₩34,068 | ₩34,039 | ₩34,068 | +0.02% | 7.1만 |
|---|
| 2026.01.08 | ₩33,920 | ₩33,975 | ₩33,920 | ₩33,961 | +0.12% | 5.6천 |
|---|
| 2026.01.07 | ₩33,908 | ₩33,921 | ₩33,894 | ₩33,908 | 0.00% | 7.2천 |
|---|
| 2026.01.06 | ₩33,908 | ₩33,921 | ₩33,894 | ₩33,905 | -0.01% | 5.3천 |
|---|
| 2026.01.05 | ₩33,894 | ₩33,935 | ₩33,894 | ₩33,908 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩33,814 | ₩33,881 | ₩33,814 | ₩33,856 | +0.12% | 9.9천 |
|---|
| 2025.12.31 | ₩33,881 | ₩33,881 | ₩33,827 | ₩33,827 | -0.16% | 2.2만 |
|---|
| 2025.12.30 | ₩33,881 | ₩33,881 | ₩33,874 | ₩33,874 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩34,135 | ₩34,135 | ₩34,122 | ₩34,122 | -0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩34,095 | ₩34,109 | ₩34,095 | ₩34,109 | +0.04% | 400 |
|---|
| 2025.12.24 | ₩34,102 | ₩34,115 | ₩34,095 | ₩34,115 | +0.04% | 2.5천 |
|---|
| 2025.12.23 | ₩34,001 | ₩34,036 | ₩33,995 | ₩34,036 | +0.10% | 1.1만 |
|---|
| 2025.12.22 | ₩33,975 | ₩34,015 | ₩33,975 | ₩34,008 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩34,015 | ₩34,015 | ₩33,984 | ₩33,984 | -0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩34,009 | ₩34,009 | ₩34,001 | ₩34,008 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩33,988 | ₩33,996 | ₩33,948 | ₩33,981 | -0.02% | 5.2천 |
|---|
| 2025.12.16 | ₩33,975 | ₩34,000 | ₩33,961 | ₩33,981 | +0.02% | 3.8천 |
|---|
| 2025.12.15 | ₩34,015 | ₩34,028 | ₩33,961 | ₩34,022 | +0.02% | 3.7천 |
|---|
| 2025.12.12 | ₩34,015 | ₩34,015 | ₩33,941 | ₩33,961 | -0.16% | 2.3만 |
|---|
| 2025.12.11 | ₩34,055 | ₩34,082 | ₩34,015 | ₩34,015 | -0.12% | 1.1만 |
|---|
| 2025.12.10 | ₩33,827 | ₩34,001 | ₩33,827 | ₩34,001 | +0.51% | 5.6천 |
|---|
| 2025.12.09 | ₩34,015 | ₩34,028 | ₩33,935 | ₩33,935 | -0.24% | 1.5만 |
|---|
| 2025.12.08 | ₩34,042 | ₩34,042 | ₩34,001 | ₩34,015 | -0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩34,122 | ₩34,122 | ₩34,082 | ₩34,094 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩34,091 | ₩34,122 | ₩34,091 | ₩34,110 | +0.05% | 9.7천 |
|---|
| 2025.12.03 | ₩34,068 | ₩34,122 | ₩34,068 | ₩34,109 | +0.12% | 1.1천 |
|---|
| 2025.12.02 | ₩34,048 | ₩34,068 | ₩34,028 | ₩34,043 | -0.02% | 1.9천 |
|---|
| 2025.12.01 | ₩34,042 | ₩34,068 | ₩34,042 | ₩34,055 | +0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩34,189 | ₩34,189 | ₩34,175 | ₩34,175 | -0.04% | 900 |
|---|
| 2025.11.26 | ₩34,109 | ₩34,175 | ₩34,109 | ₩34,146 | +0.11% | 1.7만 |
|---|
| 2025.11.25 | ₩33,995 | ₩34,082 | ₩33,995 | ₩34,074 | +0.23% | 4.6천 |
|---|
| 2025.11.24 | ₩34,107 | ₩34,162 | ₩34,107 | ₩34,158 | +0.15% | 5.4천 |
|---|
| 2025.11.21 | ₩34,028 | ₩34,109 | ₩34,028 | ₩34,082 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩34,042 | ₩34,042 | ₩33,988 | ₩33,989 | -0.15% | 1.8천 |
|---|
| 2025.11.19 | ₩34,028 | ₩34,028 | ₩33,988 | ₩34,000 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,001 | ₩34,030 | ₩33,975 | ₩34,030 | +0.08% | 2.5천 |
|---|
| 2025.11.17 | ₩34,055 | ₩34,055 | ₩33,975 | ₩33,989 | -0.19% | 4.4천 |
|---|
| 2025.11.14 | ₩34,095 | ₩34,095 | ₩34,055 | ₩34,066 | -0.09% | 2.8천 |
|---|
| 2025.11.13 | ₩34,015 | ₩34,015 | ₩33,988 | ₩34,004 | -0.03% | 300 |
|---|
| 2025.11.12 | ₩34,189 | ₩34,189 | ₩34,109 | ₩34,139 | -0.14% | 2.5천 |
|---|
| 2025.11.11 | ₩34,175 | ₩34,202 | ₩34,150 | ₩34,202 | +0.08% | 1.2만 |
|---|
| 2025.11.10 | ₩34,068 | ₩34,135 | ₩34,055 | ₩34,109 | +0.12% | 3만 |
|---|
| 2025.11.07 | ₩33,975 | ₩34,068 | ₩33,975 | ₩34,056 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩33,975 | ₩34,015 | ₩33,948 | ₩33,975 | 0.00% | 3.5천 |
|---|
| 2025.11.05 | ₩33,935 | ₩33,961 | ₩33,908 | ₩33,945 | +0.03% | 4.1천 |
|---|
| 2025.11.04 | ₩33,921 | ₩33,961 | ₩33,921 | ₩33,921 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩33,908 | ₩33,935 | ₩33,904 | ₩33,931 | +0.07% | 7천 |
|---|
| 2025.10.31 | ₩33,975 | ₩33,975 | ₩33,935 | ₩33,971 | -0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩33,975 | ₩34,001 | ₩33,959 | ₩33,959 | -0.05% | 7.1천 |
|---|
| 2025.10.29 | ₩34,269 | ₩34,269 | ₩34,129 | ₩34,129 | -0.41% | 2.3천 |
|---|
| 2025.10.28 | ₩34,309 | ₩34,323 | ₩34,309 | ₩34,317 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩34,332 | ₩34,388 | ₩34,332 | ₩34,374 | +0.12% | 4.1천 |
|---|
| 2025.10.24 | ₩34,269 | ₩34,323 | ₩34,269 | ₩34,296 | +0.08% | 3.2천 |
|---|
| 2025.10.23 | ₩34,202 | ₩34,269 | ₩34,202 | ₩34,242 | +0.12% | 4.4만 |
|---|
| 2025.10.22 | ₩34,216 | ₩34,242 | ₩34,175 | ₩34,242 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩34,186 | ₩34,216 | ₩34,186 | ₩34,189 | +0.01% | 1.7만 |
|---|
| 2025.10.20 | ₩34,135 | ₩34,175 | ₩34,135 | ₩34,175 | +0.12% | 900 |
|---|
| 2025.10.17 | ₩34,026 | ₩34,067 | ₩34,026 | ₩34,067 | +0.12% | 3.1만 |
|---|
| 2025.10.16 | ₩34,068 | ₩34,122 | ₩34,015 | ₩34,036 | -0.09% | 2만 |
|---|
| 2025.10.15 | ₩34,102 | ₩34,102 | ₩34,028 | ₩34,050 | -0.15% | 2만 |
|---|
| 2025.10.14 | ₩33,854 | ₩33,953 | ₩33,848 | ₩33,944 | +0.26% | 7.9천 |
|---|
| 2025.10.13 | ₩33,814 | ₩33,884 | ₩33,814 | ₩33,884 | +0.21% | 4.1천 |
|---|
| 2025.10.10 | ₩33,827 | ₩33,827 | ₩33,763 | ₩33,763 | -0.19% | 3.2만 |
|---|