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 | ₩33,210 | ₩33,257 | ₩33,210 | ₩33,248 | +0.11% | 3.9천 |
| 2026.10.08 | ₩33,076 | ₩33,197 | ₩33,064 | ₩33,197 | +0.36% | 5.9천 |
| 2026.10.07 | ₩33,104 | ₩33,143 | ₩33,090 | ₩33,111 | +0.02% | 1.1만 |
| 2026.10.06 | ₩33,157 | ₩33,241 | ₩33,143 | ₩33,241 | +0.25% | 4.4천 |
| 2026.10.05 | ₩33,076 | ₩33,116 | ₩33,063 | ₩33,103 | +0.08% | 1.2만 |
| 2026.10.02 | ₩33,170 | ₩33,170 | ₩33,090 | ₩33,100 | -0.21% | 4.1천 |
| 2026.10.01 | ₩33,076 | ₩33,090 | ₩33,063 | ₩33,090 | +0.04% | 1.3만 |
| 2026.09.30 | ₩33,157 | ₩33,157 | ₩33,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,051 |
| -0.32% |
| 3만 |
| 2026.09.29 | ₩33,197 | ₩33,210 | ₩33,103 | ₩33,157 | -0.12% | 9천 |
|---|
| 2026.09.28 | ₩33,250 | ₩33,250 | ₩33,197 | ₩33,224 | -0.08% | 5.3천 |
|---|
| 2026.09.25 | ₩33,384 | ₩33,491 | ₩33,384 | ₩33,491 | +0.32% | 1.7천 |
|---|
| 2026.09.24 | ₩33,572 | ₩33,572 | ₩33,503 | ₩33,503 | -0.20% | 2.1천 |
|---|
| 2026.09.23 | ₩33,766 | ₩33,766 | ₩33,630 | ₩33,630 | -0.40% | 2.8천 |
|---|
| 2026.09.22 | ₩33,879 | ₩33,933 | ₩33,866 | ₩33,889 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩33,920 | ₩33,933 | ₩33,906 | ₩33,933 | +0.04% | 2.4천 |
|---|
| 2026.09.18 | ₩33,892 | ₩33,893 | ₩33,862 | ₩33,862 | -0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩33,960 | ₩33,973 | ₩33,946 | ₩33,973 | +0.04% | 1.3만 |
|---|
| 2026.09.16 | ₩33,928 | ₩33,973 | ₩33,813 | ₩33,839 | -0.26% | 1.5만 |
|---|
| 2026.09.15 | ₩33,960 | ₩33,960 | ₩33,853 | ₩33,869 | -0.27% | 1만 |
|---|
| 2026.09.14 | ₩33,946 | ₩33,987 | ₩33,920 | ₩33,933 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩34,040 | ₩34,040 | ₩34,000 | ₩34,007 | -0.10% | 4.5천 |
|---|
| 2026.09.10 | ₩34,080 | ₩34,080 | ₩34,000 | ₩34,027 | -0.16% | 3.2만 |
|---|
| 2026.09.09 | ₩34,261 | ₩34,261 | ₩34,187 | ₩34,227 | -0.10% | 6.6만 |
|---|
| 2026.09.08 | ₩34,294 | ₩34,335 | ₩34,281 | ₩34,308 | +0.04% | 24.7만 |
|---|
| 2026.09.04 | ₩34,268 | ₩34,321 | ₩34,268 | ₩34,294 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩34,308 | ₩34,348 | ₩34,301 | ₩34,308 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩34,201 | ₩34,268 | ₩34,201 | ₩34,257 | +0.16% | 1.7만 |
|---|
| 2026.09.01 | ₩34,294 | ₩34,308 | ₩34,241 | ₩34,241 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩34,254 | ₩34,335 | ₩34,254 | ₩34,335 | +0.23% | 1.4만 |
|---|
| 2026.08.28 | ₩34,428 | ₩34,428 | ₩34,294 | ₩34,294 | -0.39% | 9천 |
|---|
| 2026.08.27 | ₩34,388 | ₩34,415 | ₩34,388 | ₩34,403 | +0.04% | 4.5천 |
|---|
| 2026.08.26 | ₩34,602 | ₩34,628 | ₩34,602 | ₩34,628 | +0.07% | 2.8천 |
|---|
| 2026.08.25 | ₩34,569 | ₩34,629 | ₩34,555 | ₩34,618 | +0.14% | 1.5만 |
|---|
| 2026.08.24 | ₩34,509 | ₩34,515 | ₩34,502 | ₩34,509 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩34,468 | ₩34,476 | ₩34,468 | ₩34,476 | +0.02% | 1.7천 |
|---|
| 2026.08.20 | ₩34,495 | ₩34,522 | ₩34,482 | ₩34,499 | +0.01% | 4.3천 |
|---|
| 2026.08.19 | ₩34,535 | ₩34,549 | ₩34,509 | ₩34,526 | -0.03% | 8.2만 |
|---|
| 2026.08.18 | ₩34,495 | ₩34,495 | ₩34,468 | ₩34,478 | -0.05% | 6.8천 |
|---|
| 2026.08.17 | ₩34,495 | ₩34,495 | ₩34,455 | ₩34,462 | -0.10% | 8.2만 |
|---|
| 2026.08.14 | ₩34,549 | ₩34,549 | ₩34,522 | ₩34,522 | -0.08% | 5.8천 |
|---|
| 2026.08.13 | ₩34,576 | ₩34,576 | ₩34,534 | ₩34,534 | -0.12% | 9.6천 |
|---|
| 2026.08.12 | ₩34,422 | ₩34,448 | ₩34,422 | ₩34,447 | +0.07% | 6천 |
|---|
| 2026.08.11 | ₩34,381 | ₩34,415 | ₩34,355 | ₩34,355 | -0.08% | 1.5천 |
|---|
| 2026.08.10 | ₩34,375 | ₩34,375 | ₩34,335 | ₩34,349 | -0.07% | 4천 |
|---|
| 2026.08.07 | ₩34,442 | ₩34,442 | ₩34,422 | ₩34,422 | -0.06% | 3.6천 |
|---|
| 2026.08.06 | ₩34,415 | ₩34,415 | ₩34,388 | ₩34,399 | -0.05% | 1천 |
|---|
| 2026.08.05 | ₩34,399 | ₩34,435 | ₩34,388 | ₩34,435 | +0.11% | 2.5천 |
|---|
| 2026.08.04 | ₩34,448 | ₩34,489 | ₩34,448 | ₩34,482 | +0.10% | 3천 |
|---|
| 2026.08.03 | ₩34,375 | ₩34,396 | ₩34,361 | ₩34,396 | +0.06% | 3.4천 |
|---|
| 2026.07.31 | ₩34,261 | ₩34,375 | ₩34,254 | ₩34,375 | +0.33% | 1.7만 |
|---|
| 2026.07.30 | ₩34,388 | ₩34,402 | ₩34,313 | ₩34,402 | +0.04% | 6.4천 |
|---|
| 2026.07.29 | ₩34,428 | ₩34,455 | ₩34,356 | ₩34,356 | -0.21% | 2.7만 |
|---|
| 2026.07.28 | ₩34,562 | ₩34,589 | ₩34,535 | ₩34,569 | +0.02% | 8.2천 |
|---|
| 2026.07.27 | ₩34,522 | ₩34,522 | ₩34,482 | ₩34,487 | -0.10% | 6천 |
|---|
| 2026.07.24 | ₩34,576 | ₩34,576 | ₩34,522 | ₩34,527 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩34,442 | ₩34,442 | ₩34,411 | ₩34,411 | -0.09% | 2.2만 |
|---|
| 2026.07.22 | ₩34,495 | ₩34,522 | ₩34,487 | ₩34,487 | -0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩34,529 | ₩34,535 | ₩34,522 | ₩34,529 | 0.00% | 4.4천 |
|---|
| 2026.07.20 | ₩34,576 | ₩34,576 | ₩34,523 | ₩34,550 | -0.07% | 3.2천 |
|---|
| 2026.07.17 | ₩34,629 | ₩34,629 | ₩34,562 | ₩34,582 | -0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩34,549 | ₩34,576 | ₩34,542 | ₩34,566 | +0.05% | 1.7만 |
|---|
| 2026.07.15 | ₩34,471 | ₩34,475 | ₩34,460 | ₩34,460 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩34,415 | ₩34,442 | ₩34,288 | ₩34,288 | -0.37% | 2.2천 |
|---|
| 2026.07.13 | ₩34,415 | ₩34,415 | ₩34,388 | ₩34,388 | -0.08% | 4.6천 |
|---|
| 2026.07.10 | ₩34,281 | ₩34,428 | ₩34,281 | ₩34,388 | +0.31% | 1만 |
|---|
| 2026.07.09 | ₩34,388 | ₩34,442 | ₩34,388 | ₩34,404 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩34,375 | ₩34,402 | ₩34,348 | ₩34,399 | +0.07% | 4.1천 |
|---|
| 2026.07.07 | ₩34,455 | ₩34,468 | ₩34,455 | ₩34,460 | +0.02% | 4.8천 |
|---|
| 2026.07.06 | ₩34,415 | ₩34,422 | ₩34,415 | ₩34,422 | +0.02% | 700 |
|---|
| 2026.07.02 | ₩34,375 | ₩34,426 | ₩34,375 | ₩34,426 | +0.15% | 5.8천 |
|---|
| 2026.07.01 | ₩34,335 | ₩34,335 | ₩34,321 | ₩34,324 | -0.03% | 3.8천 |
|---|
| 2026.06.30 | ₩34,388 | ₩34,395 | ₩34,336 | ₩34,336 | -0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩34,448 | ₩34,448 | ₩34,402 | ₩34,446 | -0.01% | 9.1천 |
|---|
| 2026.06.26 | ₩34,361 | ₩34,439 | ₩34,361 | ₩34,439 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩34,428 | ₩34,482 | ₩34,428 | ₩34,472 | +0.13% | 6.3천 |
|---|
| 2026.06.24 | ₩34,435 | ₩34,442 | ₩34,415 | ₩34,415 | -0.06% | 2.2만 |
|---|
| 2026.06.23 | ₩34,281 | ₩34,428 | ₩34,281 | ₩34,424 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩34,308 | ₩34,348 | ₩34,301 | ₩34,309 | +0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩34,294 | ₩34,348 | ₩34,294 | ₩34,312 | +0.05% | 1.5만 |
|---|
| 2026.06.17 | ₩34,402 | ₩34,402 | ₩34,214 | ₩34,237 | -0.48% | 1.8만 |
|---|
| 2026.06.16 | ₩34,402 | ₩34,442 | ₩34,402 | ₩34,428 | +0.08% | 2.1만 |
|---|
| 2026.06.15 | ₩34,495 | ₩34,495 | ₩34,408 | ₩34,408 | -0.25% | 1.8천 |
|---|
| 2026.06.12 | ₩34,468 | ₩34,468 | ₩34,442 | ₩34,455 | -0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩34,388 | ₩34,468 | ₩34,375 | ₩34,468 | +0.23% | 5.3만 |
|---|
| 2026.06.10 | ₩34,415 | ₩34,415 | ₩34,361 | ₩34,361 | -0.16% | 3.1천 |
|---|
| 2026.06.09 | ₩34,348 | ₩34,361 | ₩34,341 | ₩34,359 | +0.03% | 8.8천 |
|---|
| 2026.06.08 | ₩34,402 | ₩34,402 | ₩34,261 | ₩34,266 | -0.39% | 6.9천 |
|---|
| 2026.06.05 | ₩34,402 | ₩34,402 | ₩34,343 | ₩34,343 | -0.17% | 8.8천 |
|---|
| 2026.06.04 | ₩34,375 | ₩34,436 | ₩34,375 | ₩34,436 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩34,214 | ₩34,353 | ₩34,214 | ₩34,297 | +0.24% | 3.4만 |
|---|
| 2026.06.02 | ₩34,335 | ₩34,375 | ₩34,335 | ₩34,361 | +0.08% | 3.9천 |
|---|
| 2026.06.01 | ₩34,290 | ₩34,321 | ₩34,290 | ₩34,320 | +0.09% | 8.6천 |
|---|
| 2026.05.29 | ₩34,402 | ₩34,402 | ₩34,356 | ₩34,356 | -0.13% | 1.9만 |
|---|
| 2026.05.28 | ₩34,388 | ₩34,455 | ₩34,388 | ₩34,414 | +0.07% | 8.5천 |
|---|
| 2026.05.27 | ₩34,428 | ₩34,442 | ₩34,391 | ₩34,391 | -0.11% | 1만 |
|---|
| 2026.05.26 | ₩34,616 | ₩34,642 | ₩34,602 | ₩34,624 | +0.02% | 4.2천 |
|---|
| 2026.05.22 | ₩34,535 | ₩34,594 | ₩34,535 | ₩34,594 | +0.17% | 100 |
|---|
| 2026.05.21 | ₩34,482 | ₩34,562 | ₩34,482 | ₩34,545 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩34,455 | ₩34,535 | ₩34,455 | ₩34,525 | +0.20% | 3.7천 |
|---|
| 2026.05.19 | ₩34,348 | ₩34,381 | ₩34,335 | ₩34,369 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩34,408 | ₩34,422 | ₩34,402 | ₩34,422 | +0.04% | 1.6만 |
|---|
| 2026.05.15 | ₩34,402 | ₩34,408 | ₩34,388 | ₩34,388 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩34,589 | ₩34,589 | ₩34,562 | ₩34,562 | -0.08% | 8.7천 |
|---|
| 2026.05.13 | ₩34,455 | ₩34,526 | ₩34,455 | ₩34,522 | +0.19% | 1.2천 |
|---|
| 2026.05.12 | ₩34,442 | ₩34,542 | ₩34,442 | ₩34,542 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩34,576 | ₩34,582 | ₩34,553 | ₩34,553 | -0.07% | 2.9천 |
|---|
| 2026.05.08 | ₩34,629 | ₩34,629 | ₩34,589 | ₩34,589 | -0.12% | 2.1천 |
|---|
| 2026.05.07 | ₩34,549 | ₩34,549 | ₩34,509 | ₩34,549 | 0.00% | 1.9만 |
|---|
| 2026.05.06 | ₩34,589 | ₩34,602 | ₩34,562 | ₩34,602 | +0.04% | 1.4만 |
|---|
| 2026.05.05 | ₩34,509 | ₩34,535 | ₩34,509 | ₩34,509 | 0.00% | 5.5천 |
|---|
| 2026.05.04 | ₩34,495 | ₩34,696 | ₩34,428 | ₩34,468 | -0.08% | 4.2천 |
|---|
| 2026.05.01 | ₩34,562 | ₩34,576 | ₩34,535 | ₩34,535 | -0.08% | 1.3천 |
|---|
| 2026.04.30 | ₩34,467 | ₩34,562 | ₩34,455 | ₩34,562 | +0.28% | 8천 |
|---|
| 2026.04.29 | ₩34,395 | ₩34,415 | ₩34,348 | ₩34,380 | -0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩34,391 | ₩34,443 | ₩34,375 | ₩34,443 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩34,582 | ₩34,582 | ₩34,549 | ₩34,549 | -0.10% | 1.1천 |
|---|
| 2026.04.24 | ₩34,589 | ₩34,589 | ₩34,576 | ₩34,576 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩34,582 | ₩34,582 | ₩34,482 | ₩34,558 | -0.07% | 1.9만 |
|---|
| 2026.04.22 | ₩34,549 | ₩34,562 | ₩34,522 | ₩34,534 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩34,616 | ₩34,616 | ₩34,515 | ₩34,515 | -0.29% | 3.7천 |
|---|
| 2026.04.20 | ₩34,629 | ₩34,656 | ₩34,616 | ₩34,656 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩34,602 | ₩34,649 | ₩34,602 | ₩34,649 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩34,509 | ₩34,522 | ₩34,489 | ₩34,506 | -0.01% | 4.4천 |
|---|
| 2026.04.15 | ₩34,468 | ₩34,482 | ₩34,455 | ₩34,475 | +0.02% | 4.7천 |
|---|
| 2026.04.14 | ₩34,442 | ₩34,513 | ₩34,442 | ₩34,513 | +0.21% | 1.5천 |
|---|
| 2026.04.13 | ₩34,388 | ₩34,446 | ₩34,388 | ₩34,446 | +0.17% | 1.3만 |
|---|
| 2026.04.10 | ₩34,428 | ₩34,442 | ₩34,402 | ₩34,403 | -0.07% | 13.7만 |
|---|
| 2026.04.09 | ₩34,415 | ₩34,468 | ₩34,402 | ₩34,438 | +0.07% | 2.5천 |
|---|
| 2026.04.08 | ₩34,335 | ₩34,389 | ₩34,321 | ₩34,389 | +0.16% | 5.3만 |
|---|
| 2026.04.07 | ₩34,120 | ₩34,201 | ₩34,120 | ₩34,194 | +0.22% | 9.3천 |
|---|
| 2026.04.06 | ₩34,107 | ₩34,174 | ₩34,107 | ₩34,163 | +0.16% | 1.1만 |
|---|
| 2026.04.02 | ₩34,060 | ₩34,155 | ₩34,060 | ₩34,155 | +0.28% | 3.1천 |
|---|
| 2026.04.01 | ₩34,000 | ₩34,040 | ₩33,973 | ₩34,032 | +0.09% | 4.8천 |
|---|
| 2026.03.31 | ₩33,953 | ₩34,268 | ₩33,933 | ₩34,268 | +0.93% | 2만 |
|---|
| 2026.03.30 | ₩33,746 | ₩33,940 | ₩33,746 | ₩33,843 | +0.29% | 7.3천 |
|---|
| 2026.03.27 | ₩33,853 | ₩33,853 | ₩33,746 | ₩33,752 | -0.30% | 8.6천 |
|---|
| 2026.03.26 | ₩34,067 | ₩34,067 | ₩33,972 | ₩33,972 | -0.28% | 6.1천 |
|---|
| 2026.03.25 | ₩34,087 | ₩34,114 | ₩34,087 | ₩34,112 | +0.07% | 2.4천 |
|---|
| 2026.03.24 | ₩33,973 | ₩34,147 | ₩33,973 | ₩34,032 | +0.17% | 7.1천 |
|---|
| 2026.03.23 | ₩34,120 | ₩34,167 | ₩34,094 | ₩34,120 | 0.00% | 5.8천 |
|---|
| 2026.03.20 | ₩34,013 | ₩34,013 | ₩33,944 | ₩33,944 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,227 | ₩34,335 | ₩34,214 | ₩34,302 | +0.22% | 1.9만 |
|---|
| 2026.03.18 | ₩34,327 | ₩34,368 | ₩34,241 | ₩34,241 | -0.25% | 4.7천 |
|---|
| 2026.03.17 | ₩34,428 | ₩34,455 | ₩34,415 | ₩34,428 | 0.00% | 7.1만 |
|---|
| 2026.03.16 | ₩34,301 | ₩34,335 | ₩34,281 | ₩34,309 | +0.02% | 2.4만 |
|---|
| 2026.03.13 | ₩34,308 | ₩34,308 | ₩34,181 | ₩34,191 | -0.34% | 4.3천 |
|---|
| 2026.03.12 | ₩34,321 | ₩34,321 | ₩34,201 | ₩34,211 | -0.32% | 1.1만 |
|---|
| 2026.03.11 | ₩34,388 | ₩34,442 | ₩34,388 | ₩34,388 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩34,569 | ₩34,576 | ₩34,467 | ₩34,467 | -0.29% | 2.6천 |
|---|
| 2026.03.09 | ₩34,375 | ₩34,535 | ₩34,375 | ₩34,535 | +0.47% | 1.5천 |
|---|
| 2026.03.06 | ₩34,484 | ₩34,542 | ₩34,475 | ₩34,486 | +0.00% | 8.6천 |
|---|
| 2026.03.05 | ₩34,562 | ₩34,602 | ₩34,562 | ₩34,602 | +0.12% | 9.4만 |
|---|
| 2026.03.04 | ₩34,589 | ₩34,689 | ₩34,589 | ₩34,689 | +0.29% | 5천 |
|---|
| 2026.03.03 | ₩34,482 | ₩34,622 | ₩34,482 | ₩34,622 | +0.41% | 3.3천 |
|---|
| 2026.03.02 | ₩34,605 | ₩34,717 | ₩34,605 | ₩34,703 | +0.28% | 1.4만 |
|---|
| 2026.02.27 | ₩34,696 | ₩34,735 | ₩34,696 | ₩34,713 | +0.05% | 1.7만 |
|---|
| 2026.02.26 | ₩34,625 | ₩34,689 | ₩34,625 | ₩34,689 | +0.19% | 9.8천 |
|---|
| 2026.02.25 | ₩34,589 | ₩34,642 | ₩34,589 | ₩34,636 | +0.14% | 2.7만 |
|---|
| 2026.02.24 | ₩34,810 | ₩34,843 | ₩34,783 | ₩34,843 | +0.10% | 9천 |
|---|
| 2026.02.23 | ₩34,830 | ₩34,883 | ₩34,830 | ₩34,843 | +0.04% | 7.6천 |
|---|
| 2026.02.20 | ₩34,790 | ₩34,843 | ₩34,790 | ₩34,843 | +0.15% | 1.5만 |
|---|
| 2026.02.19 | ₩34,796 | ₩34,816 | ₩34,750 | ₩34,816 | +0.06% | 7.6천 |
|---|
| 2026.02.18 | ₩34,857 | ₩34,857 | ₩34,776 | ₩34,803 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩34,803 | ₩34,883 | ₩34,803 | ₩34,869 | +0.19% | 1.9만 |
|---|
| 2026.02.13 | ₩34,823 | ₩34,830 | ₩34,803 | ₩34,830 | +0.02% | 1.5만 |
|---|
| 2026.02.12 | ₩34,723 | ₩34,723 | ₩34,642 | ₩34,642 | -0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩34,428 | ₩34,629 | ₩34,428 | ₩34,584 | +0.45% | 3.1만 |
|---|
| 2026.02.10 | ₩34,509 | ₩34,683 | ₩34,509 | ₩34,566 | +0.17% | 1.4만 |
|---|
| 2026.02.09 | ₩34,442 | ₩34,475 | ₩34,442 | ₩34,475 | +0.10% | 1.1천 |
|---|
| 2026.02.06 | ₩34,402 | ₩34,422 | ₩34,388 | ₩34,422 | +0.06% | 1.5만 |
|---|
| 2026.02.05 | ₩34,248 | ₩34,321 | ₩34,248 | ₩34,314 | +0.20% | 2.5천 |
|---|
| 2026.02.04 | ₩34,294 | ₩34,294 | ₩34,292 | ₩34,292 | -0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩34,227 | ₩34,250 | ₩34,161 | ₩34,250 | +0.07% | 2.5천 |
|---|
| 2026.02.02 | ₩34,214 | ₩34,227 | ₩34,187 | ₩34,187 | -0.08% | 1만 |
|---|
| 2026.01.30 | ₩34,227 | ₩34,245 | ₩34,227 | ₩34,245 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩34,237 | ₩34,308 | ₩34,237 | ₩34,284 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩34,254 | ₩34,254 | ₩34,214 | ₩34,227 | -0.08% | 3.6만 |
|---|
| 2026.01.27 | ₩34,268 | ₩34,274 | ₩34,268 | ₩34,268 | 0.00% | 1.5천 |
|---|
| 2026.01.26 | ₩34,222 | ₩34,266 | ₩34,222 | ₩34,254 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩34,227 | ₩34,227 | ₩34,201 | ₩34,221 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩34,241 | ₩34,241 | ₩34,194 | ₩34,207 | -0.10% | 8.3천 |
|---|
| 2026.01.21 | ₩34,187 | ₩34,214 | ₩34,147 | ₩34,201 | +0.04% | 7.3천 |
|---|
| 2026.01.20 | ₩34,201 | ₩34,201 | ₩34,120 | ₩34,134 | -0.20% | 5.4천 |
|---|
| 2026.01.16 | ₩34,294 | ₩34,308 | ₩34,294 | ₩34,308 | +0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩34,268 | ₩34,284 | ₩34,241 | ₩34,254 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩34,227 | ₩34,254 | ₩34,214 | ₩34,254 | +0.08% | 1.2만 |
|---|
| 2026.01.13 | ₩34,174 | ₩34,182 | ₩34,161 | ₩34,182 | +0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,094 | ₩34,107 | ₩34,094 | ₩34,107 | +0.04% | 1.8만 |
|---|
| 2026.01.09 | ₩34,060 | ₩34,067 | ₩34,037 | ₩34,067 | +0.02% | 7.1만 |
|---|
| 2026.01.08 | ₩33,918 | ₩33,973 | ₩33,918 | ₩33,960 | +0.12% | 5.6천 |
|---|
| 2026.01.07 | ₩33,906 | ₩33,920 | ₩33,893 | ₩33,906 | 0.00% | 7.2천 |
|---|
| 2026.01.06 | ₩33,906 | ₩33,920 | ₩33,893 | ₩33,904 | -0.01% | 5.3천 |
|---|
| 2026.01.05 | ₩33,893 | ₩33,933 | ₩33,893 | ₩33,906 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩33,813 | ₩33,879 | ₩33,813 | ₩33,854 | +0.12% | 9.9천 |
|---|
| 2025.12.31 | ₩33,879 | ₩33,879 | ₩33,826 | ₩33,826 | -0.16% | 2.2만 |
|---|
| 2025.12.30 | ₩33,879 | ₩33,879 | ₩33,873 | ₩33,873 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩34,134 | ₩34,134 | ₩34,120 | ₩34,120 | -0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩34,094 | ₩34,107 | ₩34,094 | ₩34,107 | +0.04% | 400 |
|---|
| 2025.12.24 | ₩34,100 | ₩34,114 | ₩34,094 | ₩34,114 | +0.04% | 2.5천 |
|---|
| 2025.12.23 | ₩34,000 | ₩34,035 | ₩33,993 | ₩34,035 | +0.10% | 1.1만 |
|---|
| 2025.12.22 | ₩33,973 | ₩34,013 | ₩33,973 | ₩34,007 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩34,013 | ₩34,013 | ₩33,983 | ₩33,983 | -0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩34,008 | ₩34,008 | ₩34,000 | ₩34,007 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩33,987 | ₩33,995 | ₩33,946 | ₩33,980 | -0.02% | 5.2천 |
|---|
| 2025.12.16 | ₩33,973 | ₩33,999 | ₩33,960 | ₩33,980 | +0.02% | 3.8천 |
|---|
| 2025.12.15 | ₩34,013 | ₩34,027 | ₩33,960 | ₩34,020 | +0.02% | 3.7천 |
|---|
| 2025.12.12 | ₩34,013 | ₩34,013 | ₩33,940 | ₩33,960 | -0.16% | 2.3만 |
|---|
| 2025.12.11 | ₩34,053 | ₩34,080 | ₩34,013 | ₩34,013 | -0.12% | 1.1만 |
|---|
| 2025.12.10 | ₩33,826 | ₩34,000 | ₩33,826 | ₩34,000 | +0.51% | 5.6천 |
|---|
| 2025.12.09 | ₩34,013 | ₩34,027 | ₩33,933 | ₩33,933 | -0.24% | 1.5만 |
|---|
| 2025.12.08 | ₩34,040 | ₩34,040 | ₩34,000 | ₩34,013 | -0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩34,120 | ₩34,120 | ₩34,080 | ₩34,092 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩34,090 | ₩34,120 | ₩34,090 | ₩34,108 | +0.05% | 9.7천 |
|---|
| 2025.12.03 | ₩34,067 | ₩34,120 | ₩34,067 | ₩34,107 | +0.12% | 1.1천 |
|---|
| 2025.12.02 | ₩34,047 | ₩34,067 | ₩34,027 | ₩34,041 | -0.02% | 1.9천 |
|---|
| 2025.12.01 | ₩34,040 | ₩34,067 | ₩34,040 | ₩34,053 | +0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩34,187 | ₩34,187 | ₩34,174 | ₩34,174 | -0.04% | 900 |
|---|
| 2025.11.26 | ₩34,107 | ₩34,174 | ₩34,107 | ₩34,144 | +0.11% | 1.7만 |
|---|
| 2025.11.25 | ₩33,993 | ₩34,080 | ₩33,993 | ₩34,072 | +0.23% | 4.6천 |
|---|
| 2025.11.24 | ₩34,106 | ₩34,161 | ₩34,106 | ₩34,157 | +0.15% | 5.4천 |
|---|
| 2025.11.21 | ₩34,027 | ₩34,107 | ₩34,027 | ₩34,080 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩34,040 | ₩34,040 | ₩33,987 | ₩33,988 | -0.15% | 1.8천 |
|---|
| 2025.11.19 | ₩34,027 | ₩34,027 | ₩33,987 | ₩33,999 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,000 | ₩34,028 | ₩33,973 | ₩34,028 | +0.08% | 2.5천 |
|---|
| 2025.11.17 | ₩34,053 | ₩34,053 | ₩33,973 | ₩33,988 | -0.19% | 4.4천 |
|---|
| 2025.11.14 | ₩34,094 | ₩34,094 | ₩34,053 | ₩34,064 | -0.09% | 2.8천 |
|---|
| 2025.11.13 | ₩34,013 | ₩34,013 | ₩33,987 | ₩34,003 | -0.03% | 300 |
|---|
| 2025.11.12 | ₩34,187 | ₩34,187 | ₩34,107 | ₩34,138 | -0.14% | 2.5천 |
|---|
| 2025.11.11 | ₩34,174 | ₩34,201 | ₩34,149 | ₩34,201 | +0.08% | 1.2만 |
|---|
| 2025.11.10 | ₩34,067 | ₩34,134 | ₩34,053 | ₩34,107 | +0.12% | 3만 |
|---|
| 2025.11.07 | ₩33,973 | ₩34,067 | ₩33,973 | ₩34,055 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩33,973 | ₩34,013 | ₩33,946 | ₩33,973 | 0.00% | 3.5천 |
|---|
| 2025.11.05 | ₩33,933 | ₩33,960 | ₩33,906 | ₩33,944 | +0.03% | 4.1천 |
|---|
| 2025.11.04 | ₩33,920 | ₩33,960 | ₩33,920 | ₩33,920 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩33,906 | ₩33,933 | ₩33,902 | ₩33,929 | +0.07% | 7천 |
|---|
| 2025.10.31 | ₩33,973 | ₩33,973 | ₩33,933 | ₩33,969 | -0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩33,973 | ₩34,000 | ₩33,957 | ₩33,957 | -0.05% | 7.1천 |
|---|
| 2025.10.29 | ₩34,268 | ₩34,268 | ₩34,127 | ₩34,127 | -0.41% | 2.3천 |
|---|
| 2025.10.28 | ₩34,308 | ₩34,321 | ₩34,308 | ₩34,316 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩34,331 | ₩34,387 | ₩34,331 | ₩34,372 | +0.12% | 4.1천 |
|---|
| 2025.10.24 | ₩34,268 | ₩34,321 | ₩34,268 | ₩34,294 | +0.08% | 3.2천 |
|---|
| 2025.10.23 | ₩34,201 | ₩34,268 | ₩34,201 | ₩34,241 | +0.12% | 4.4만 |
|---|
| 2025.10.22 | ₩34,214 | ₩34,241 | ₩34,174 | ₩34,241 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩34,185 | ₩34,214 | ₩34,185 | ₩34,187 | +0.01% | 1.7만 |
|---|
| 2025.10.20 | ₩34,134 | ₩34,174 | ₩34,134 | ₩34,174 | +0.12% | 900 |
|---|
| 2025.10.17 | ₩34,024 | ₩34,066 | ₩34,024 | ₩34,066 | +0.12% | 3.1만 |
|---|
| 2025.10.16 | ₩34,067 | ₩34,120 | ₩34,013 | ₩34,035 | -0.09% | 2만 |
|---|
| 2025.10.15 | ₩34,100 | ₩34,100 | ₩34,027 | ₩34,048 | -0.15% | 2만 |
|---|
| 2025.10.14 | ₩33,853 | ₩33,952 | ₩33,846 | ₩33,942 | +0.26% | 7.9천 |
|---|
| 2025.10.13 | ₩33,813 | ₩33,882 | ₩33,813 | ₩33,882 | +0.21% | 4.1천 |
|---|
| 2025.10.10 | ₩33,826 | ₩33,826 | ₩33,762 | ₩33,762 | -0.19% | 3.2만 |
|---|