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 | ₩33,193 | ₩33,240 | ₩33,193 | ₩33,230 | +0.11% | 3.9천 |
| 2026.10.08 | ₩33,059 | ₩33,179 | ₩33,047 | ₩33,179 | +0.36% | 5.9천 |
| 2026.10.07 | ₩33,087 | ₩33,126 | ₩33,072 | ₩33,094 | +0.02% | 1.1만 |
| 2026.10.06 | ₩33,139 | ₩33,224 | ₩33,126 | ₩33,224 | +0.25% | 4.4천 |
| 2026.10.05 | ₩33,059 | ₩33,099 | ₩33,046 | ₩33,086 | +0.08% | 1.2만 |
| 2026.10.02 | ₩33,153 | ₩33,153 | ₩33,072 | ₩33,083 | -0.21% | 4.1천 |
| 2026.10.01 | ₩33,059 | ₩33,072 | ₩33,046 | ₩33,072 | +0.04% | 1.3만 |
| 2026.09.30 | ₩33,139 | ₩33,139 | ₩33,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,034 |
| -0.32% |
| 3만 |
| 2026.09.29 | ₩33,179 | ₩33,193 | ₩33,086 | ₩33,139 | -0.12% | 9천 |
|---|
| 2026.09.28 | ₩33,233 | ₩33,233 | ₩33,179 | ₩33,206 | -0.08% | 5.3천 |
|---|
| 2026.09.25 | ₩33,367 | ₩33,474 | ₩33,367 | ₩33,474 | +0.32% | 1.7천 |
|---|
| 2026.09.24 | ₩33,554 | ₩33,554 | ₩33,486 | ₩33,486 | -0.20% | 2.1천 |
|---|
| 2026.09.23 | ₩33,748 | ₩33,748 | ₩33,613 | ₩33,613 | -0.40% | 2.8천 |
|---|
| 2026.09.22 | ₩33,862 | ₩33,915 | ₩33,848 | ₩33,871 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩33,902 | ₩33,915 | ₩33,889 | ₩33,915 | +0.04% | 2.4천 |
|---|
| 2026.09.18 | ₩33,874 | ₩33,875 | ₩33,844 | ₩33,844 | -0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩33,942 | ₩33,955 | ₩33,929 | ₩33,955 | +0.04% | 1.3만 |
|---|
| 2026.09.16 | ₩33,910 | ₩33,955 | ₩33,795 | ₩33,822 | -0.26% | 1.5만 |
|---|
| 2026.09.15 | ₩33,942 | ₩33,942 | ₩33,835 | ₩33,851 | -0.27% | 1만 |
|---|
| 2026.09.14 | ₩33,929 | ₩33,969 | ₩33,902 | ₩33,915 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩34,022 | ₩34,022 | ₩33,982 | ₩33,989 | -0.10% | 4.5천 |
|---|
| 2026.09.10 | ₩34,062 | ₩34,062 | ₩33,982 | ₩34,009 | -0.16% | 3.2만 |
|---|
| 2026.09.09 | ₩34,243 | ₩34,243 | ₩34,169 | ₩34,210 | -0.10% | 6.6만 |
|---|
| 2026.09.08 | ₩34,276 | ₩34,317 | ₩34,263 | ₩34,290 | +0.04% | 24.7만 |
|---|
| 2026.09.04 | ₩34,250 | ₩34,303 | ₩34,250 | ₩34,276 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩34,290 | ₩34,330 | ₩34,283 | ₩34,290 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩34,183 | ₩34,250 | ₩34,183 | ₩34,239 | +0.16% | 1.7만 |
|---|
| 2026.09.01 | ₩34,276 | ₩34,290 | ₩34,223 | ₩34,223 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩34,236 | ₩34,317 | ₩34,236 | ₩34,317 | +0.23% | 1.4만 |
|---|
| 2026.08.28 | ₩34,410 | ₩34,410 | ₩34,276 | ₩34,276 | -0.39% | 9천 |
|---|
| 2026.08.27 | ₩34,370 | ₩34,397 | ₩34,370 | ₩34,385 | +0.04% | 4.5천 |
|---|
| 2026.08.26 | ₩34,584 | ₩34,610 | ₩34,584 | ₩34,610 | +0.07% | 2.8천 |
|---|
| 2026.08.25 | ₩34,551 | ₩34,611 | ₩34,537 | ₩34,600 | +0.14% | 1.5만 |
|---|
| 2026.08.24 | ₩34,491 | ₩34,497 | ₩34,484 | ₩34,491 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩34,450 | ₩34,458 | ₩34,450 | ₩34,458 | +0.02% | 1.7천 |
|---|
| 2026.08.20 | ₩34,477 | ₩34,504 | ₩34,464 | ₩34,481 | +0.01% | 4.3천 |
|---|
| 2026.08.19 | ₩34,517 | ₩34,531 | ₩34,491 | ₩34,508 | -0.03% | 8.2만 |
|---|
| 2026.08.18 | ₩34,477 | ₩34,477 | ₩34,450 | ₩34,460 | -0.05% | 6.8천 |
|---|
| 2026.08.17 | ₩34,477 | ₩34,477 | ₩34,437 | ₩34,444 | -0.10% | 8.2만 |
|---|
| 2026.08.14 | ₩34,531 | ₩34,531 | ₩34,504 | ₩34,504 | -0.08% | 5.8천 |
|---|
| 2026.08.13 | ₩34,557 | ₩34,557 | ₩34,516 | ₩34,516 | -0.12% | 9.6천 |
|---|
| 2026.08.12 | ₩34,404 | ₩34,430 | ₩34,404 | ₩34,429 | +0.07% | 6천 |
|---|
| 2026.08.11 | ₩34,363 | ₩34,397 | ₩34,337 | ₩34,337 | -0.08% | 1.5천 |
|---|
| 2026.08.10 | ₩34,357 | ₩34,357 | ₩34,317 | ₩34,331 | -0.07% | 4천 |
|---|
| 2026.08.07 | ₩34,424 | ₩34,424 | ₩34,404 | ₩34,404 | -0.06% | 3.6천 |
|---|
| 2026.08.06 | ₩34,397 | ₩34,397 | ₩34,370 | ₩34,381 | -0.05% | 1천 |
|---|
| 2026.08.05 | ₩34,381 | ₩34,417 | ₩34,370 | ₩34,417 | +0.11% | 2.5천 |
|---|
| 2026.08.04 | ₩34,430 | ₩34,470 | ₩34,430 | ₩34,464 | +0.10% | 3천 |
|---|
| 2026.08.03 | ₩34,357 | ₩34,378 | ₩34,343 | ₩34,378 | +0.06% | 3.4천 |
|---|
| 2026.07.31 | ₩34,243 | ₩34,357 | ₩34,236 | ₩34,357 | +0.33% | 1.7만 |
|---|
| 2026.07.30 | ₩34,370 | ₩34,384 | ₩34,295 | ₩34,384 | +0.04% | 6.4천 |
|---|
| 2026.07.29 | ₩34,410 | ₩34,437 | ₩34,338 | ₩34,338 | -0.21% | 2.7만 |
|---|
| 2026.07.28 | ₩34,544 | ₩34,571 | ₩34,517 | ₩34,551 | +0.02% | 8.2천 |
|---|
| 2026.07.27 | ₩34,504 | ₩34,504 | ₩34,464 | ₩34,469 | -0.10% | 6천 |
|---|
| 2026.07.24 | ₩34,557 | ₩34,557 | ₩34,504 | ₩34,509 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩34,424 | ₩34,424 | ₩34,393 | ₩34,393 | -0.09% | 2.2만 |
|---|
| 2026.07.22 | ₩34,477 | ₩34,504 | ₩34,469 | ₩34,469 | -0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩34,511 | ₩34,517 | ₩34,504 | ₩34,511 | 0.00% | 4.4천 |
|---|
| 2026.07.20 | ₩34,557 | ₩34,557 | ₩34,505 | ₩34,532 | -0.07% | 3.2천 |
|---|
| 2026.07.17 | ₩34,611 | ₩34,611 | ₩34,544 | ₩34,564 | -0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩34,531 | ₩34,557 | ₩34,524 | ₩34,548 | +0.05% | 1.7만 |
|---|
| 2026.07.15 | ₩34,453 | ₩34,457 | ₩34,442 | ₩34,442 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩34,397 | ₩34,424 | ₩34,270 | ₩34,270 | -0.37% | 2.2천 |
|---|
| 2026.07.13 | ₩34,397 | ₩34,397 | ₩34,370 | ₩34,370 | -0.08% | 4.6천 |
|---|
| 2026.07.10 | ₩34,263 | ₩34,410 | ₩34,263 | ₩34,370 | +0.31% | 1만 |
|---|
| 2026.07.09 | ₩34,370 | ₩34,424 | ₩34,370 | ₩34,386 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩34,357 | ₩34,384 | ₩34,330 | ₩34,381 | +0.07% | 4.1천 |
|---|
| 2026.07.07 | ₩34,437 | ₩34,450 | ₩34,437 | ₩34,442 | +0.02% | 4.8천 |
|---|
| 2026.07.06 | ₩34,397 | ₩34,404 | ₩34,397 | ₩34,404 | +0.02% | 700 |
|---|
| 2026.07.02 | ₩34,357 | ₩34,408 | ₩34,357 | ₩34,408 | +0.15% | 5.8천 |
|---|
| 2026.07.01 | ₩34,317 | ₩34,317 | ₩34,303 | ₩34,306 | -0.03% | 3.8천 |
|---|
| 2026.06.30 | ₩34,370 | ₩34,377 | ₩34,318 | ₩34,318 | -0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩34,430 | ₩34,430 | ₩34,384 | ₩34,428 | -0.01% | 9.1천 |
|---|
| 2026.06.26 | ₩34,343 | ₩34,421 | ₩34,343 | ₩34,421 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩34,410 | ₩34,464 | ₩34,410 | ₩34,454 | +0.13% | 6.3천 |
|---|
| 2026.06.24 | ₩34,417 | ₩34,424 | ₩34,397 | ₩34,397 | -0.06% | 2.2만 |
|---|
| 2026.06.23 | ₩34,263 | ₩34,410 | ₩34,263 | ₩34,406 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩34,290 | ₩34,330 | ₩34,283 | ₩34,291 | +0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩34,276 | ₩34,330 | ₩34,276 | ₩34,294 | +0.05% | 1.5만 |
|---|
| 2026.06.17 | ₩34,384 | ₩34,384 | ₩34,196 | ₩34,219 | -0.48% | 1.8만 |
|---|
| 2026.06.16 | ₩34,384 | ₩34,424 | ₩34,384 | ₩34,410 | +0.08% | 2.1만 |
|---|
| 2026.06.15 | ₩34,477 | ₩34,477 | ₩34,390 | ₩34,390 | -0.25% | 1.8천 |
|---|
| 2026.06.12 | ₩34,450 | ₩34,450 | ₩34,424 | ₩34,437 | -0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩34,370 | ₩34,450 | ₩34,357 | ₩34,450 | +0.23% | 5.3만 |
|---|
| 2026.06.10 | ₩34,397 | ₩34,397 | ₩34,343 | ₩34,343 | -0.16% | 3.1천 |
|---|
| 2026.06.09 | ₩34,330 | ₩34,343 | ₩34,323 | ₩34,341 | +0.03% | 8.8천 |
|---|
| 2026.06.08 | ₩34,384 | ₩34,384 | ₩34,243 | ₩34,248 | -0.39% | 6.9천 |
|---|
| 2026.06.05 | ₩34,384 | ₩34,384 | ₩34,325 | ₩34,325 | -0.17% | 8.8천 |
|---|
| 2026.06.04 | ₩34,357 | ₩34,418 | ₩34,357 | ₩34,418 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩34,196 | ₩34,335 | ₩34,196 | ₩34,279 | +0.24% | 3.4만 |
|---|
| 2026.06.02 | ₩34,317 | ₩34,357 | ₩34,317 | ₩34,343 | +0.08% | 3.9천 |
|---|
| 2026.06.01 | ₩34,272 | ₩34,303 | ₩34,272 | ₩34,302 | +0.09% | 8.6천 |
|---|
| 2026.05.29 | ₩34,384 | ₩34,384 | ₩34,338 | ₩34,338 | -0.13% | 1.9만 |
|---|
| 2026.05.28 | ₩34,370 | ₩34,437 | ₩34,370 | ₩34,396 | +0.07% | 8.5천 |
|---|
| 2026.05.27 | ₩34,410 | ₩34,424 | ₩34,373 | ₩34,373 | -0.11% | 1만 |
|---|
| 2026.05.26 | ₩34,598 | ₩34,624 | ₩34,584 | ₩34,606 | +0.02% | 4.2천 |
|---|
| 2026.05.22 | ₩34,517 | ₩34,576 | ₩34,517 | ₩34,576 | +0.17% | 100 |
|---|
| 2026.05.21 | ₩34,464 | ₩34,544 | ₩34,464 | ₩34,527 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩34,437 | ₩34,517 | ₩34,437 | ₩34,507 | +0.20% | 3.7천 |
|---|
| 2026.05.19 | ₩34,330 | ₩34,363 | ₩34,317 | ₩34,351 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩34,390 | ₩34,404 | ₩34,384 | ₩34,404 | +0.04% | 1.6만 |
|---|
| 2026.05.15 | ₩34,384 | ₩34,390 | ₩34,370 | ₩34,370 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩34,571 | ₩34,571 | ₩34,544 | ₩34,544 | -0.08% | 8.7천 |
|---|
| 2026.05.13 | ₩34,437 | ₩34,508 | ₩34,437 | ₩34,504 | +0.19% | 1.2천 |
|---|
| 2026.05.12 | ₩34,424 | ₩34,524 | ₩34,424 | ₩34,524 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩34,557 | ₩34,564 | ₩34,535 | ₩34,535 | -0.07% | 2.9천 |
|---|
| 2026.05.08 | ₩34,611 | ₩34,611 | ₩34,571 | ₩34,571 | -0.12% | 2.1천 |
|---|
| 2026.05.07 | ₩34,531 | ₩34,531 | ₩34,491 | ₩34,531 | 0.00% | 1.9만 |
|---|
| 2026.05.06 | ₩34,571 | ₩34,584 | ₩34,544 | ₩34,584 | +0.04% | 1.4만 |
|---|
| 2026.05.05 | ₩34,491 | ₩34,517 | ₩34,491 | ₩34,491 | 0.00% | 5.5천 |
|---|
| 2026.05.04 | ₩34,477 | ₩34,678 | ₩34,410 | ₩34,450 | -0.08% | 4.2천 |
|---|
| 2026.05.01 | ₩34,544 | ₩34,557 | ₩34,517 | ₩34,517 | -0.08% | 1.3천 |
|---|
| 2026.04.30 | ₩34,449 | ₩34,544 | ₩34,437 | ₩34,544 | +0.28% | 8천 |
|---|
| 2026.04.29 | ₩34,377 | ₩34,397 | ₩34,330 | ₩34,362 | -0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩34,373 | ₩34,425 | ₩34,357 | ₩34,425 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩34,564 | ₩34,564 | ₩34,531 | ₩34,531 | -0.10% | 1.1천 |
|---|
| 2026.04.24 | ₩34,571 | ₩34,571 | ₩34,557 | ₩34,557 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩34,564 | ₩34,564 | ₩34,464 | ₩34,540 | -0.07% | 1.9만 |
|---|
| 2026.04.22 | ₩34,531 | ₩34,544 | ₩34,504 | ₩34,516 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩34,598 | ₩34,598 | ₩34,497 | ₩34,497 | -0.29% | 3.7천 |
|---|
| 2026.04.20 | ₩34,611 | ₩34,638 | ₩34,598 | ₩34,638 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩34,584 | ₩34,631 | ₩34,584 | ₩34,631 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩34,491 | ₩34,504 | ₩34,470 | ₩34,488 | -0.01% | 4.4천 |
|---|
| 2026.04.15 | ₩34,450 | ₩34,464 | ₩34,437 | ₩34,457 | +0.02% | 4.7천 |
|---|
| 2026.04.14 | ₩34,424 | ₩34,495 | ₩34,424 | ₩34,495 | +0.21% | 1.5천 |
|---|
| 2026.04.13 | ₩34,370 | ₩34,428 | ₩34,370 | ₩34,428 | +0.17% | 1.3만 |
|---|
| 2026.04.10 | ₩34,410 | ₩34,424 | ₩34,384 | ₩34,385 | -0.07% | 13.7만 |
|---|
| 2026.04.09 | ₩34,397 | ₩34,450 | ₩34,384 | ₩34,420 | +0.07% | 2.5천 |
|---|
| 2026.04.08 | ₩34,317 | ₩34,371 | ₩34,303 | ₩34,371 | +0.16% | 5.3만 |
|---|
| 2026.04.07 | ₩34,103 | ₩34,183 | ₩34,103 | ₩34,176 | +0.22% | 9.3천 |
|---|
| 2026.04.06 | ₩34,089 | ₩34,156 | ₩34,089 | ₩34,145 | +0.16% | 1.1만 |
|---|
| 2026.04.02 | ₩34,042 | ₩34,137 | ₩34,042 | ₩34,137 | +0.28% | 3.1천 |
|---|
| 2026.04.01 | ₩33,982 | ₩34,022 | ₩33,955 | ₩34,014 | +0.09% | 4.8천 |
|---|
| 2026.03.31 | ₩33,935 | ₩34,250 | ₩33,915 | ₩34,250 | +0.93% | 2만 |
|---|
| 2026.03.30 | ₩33,728 | ₩33,922 | ₩33,728 | ₩33,826 | +0.29% | 7.3천 |
|---|
| 2026.03.27 | ₩33,835 | ₩33,835 | ₩33,728 | ₩33,735 | -0.30% | 8.6천 |
|---|
| 2026.03.26 | ₩34,049 | ₩34,049 | ₩33,954 | ₩33,954 | -0.28% | 6.1천 |
|---|
| 2026.03.25 | ₩34,069 | ₩34,096 | ₩34,069 | ₩34,095 | +0.07% | 2.4천 |
|---|
| 2026.03.24 | ₩33,955 | ₩34,129 | ₩33,955 | ₩34,014 | +0.17% | 7.1천 |
|---|
| 2026.03.23 | ₩34,103 | ₩34,149 | ₩34,076 | ₩34,103 | 0.00% | 5.8천 |
|---|
| 2026.03.20 | ₩33,996 | ₩33,996 | ₩33,926 | ₩33,926 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,210 | ₩34,317 | ₩34,196 | ₩34,285 | +0.22% | 1.9만 |
|---|
| 2026.03.18 | ₩34,309 | ₩34,350 | ₩34,223 | ₩34,223 | -0.25% | 4.7천 |
|---|
| 2026.03.17 | ₩34,410 | ₩34,437 | ₩34,397 | ₩34,410 | 0.00% | 7.1만 |
|---|
| 2026.03.16 | ₩34,283 | ₩34,317 | ₩34,263 | ₩34,291 | +0.02% | 2.4만 |
|---|
| 2026.03.13 | ₩34,290 | ₩34,290 | ₩34,163 | ₩34,173 | -0.34% | 4.3천 |
|---|
| 2026.03.12 | ₩34,303 | ₩34,303 | ₩34,183 | ₩34,194 | -0.32% | 1.1만 |
|---|
| 2026.03.11 | ₩34,370 | ₩34,424 | ₩34,370 | ₩34,370 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩34,551 | ₩34,557 | ₩34,449 | ₩34,449 | -0.29% | 2.6천 |
|---|
| 2026.03.09 | ₩34,357 | ₩34,517 | ₩34,357 | ₩34,517 | +0.47% | 1.5천 |
|---|
| 2026.03.06 | ₩34,466 | ₩34,524 | ₩34,457 | ₩34,468 | +0.00% | 8.6천 |
|---|
| 2026.03.05 | ₩34,544 | ₩34,584 | ₩34,544 | ₩34,584 | +0.12% | 9.4만 |
|---|
| 2026.03.04 | ₩34,571 | ₩34,671 | ₩34,571 | ₩34,671 | +0.29% | 5천 |
|---|
| 2026.03.03 | ₩34,464 | ₩34,604 | ₩34,464 | ₩34,604 | +0.41% | 3.3천 |
|---|
| 2026.03.02 | ₩34,587 | ₩34,699 | ₩34,587 | ₩34,685 | +0.28% | 1.4만 |
|---|
| 2026.02.27 | ₩34,678 | ₩34,717 | ₩34,678 | ₩34,695 | +0.05% | 1.7만 |
|---|
| 2026.02.26 | ₩34,607 | ₩34,671 | ₩34,607 | ₩34,671 | +0.19% | 9.8천 |
|---|
| 2026.02.25 | ₩34,571 | ₩34,624 | ₩34,571 | ₩34,618 | +0.14% | 2.7만 |
|---|
| 2026.02.24 | ₩34,792 | ₩34,825 | ₩34,765 | ₩34,825 | +0.10% | 9천 |
|---|
| 2026.02.23 | ₩34,812 | ₩34,865 | ₩34,812 | ₩34,825 | +0.04% | 7.6천 |
|---|
| 2026.02.20 | ₩34,772 | ₩34,825 | ₩34,772 | ₩34,825 | +0.15% | 1.5만 |
|---|
| 2026.02.19 | ₩34,778 | ₩34,798 | ₩34,731 | ₩34,798 | +0.06% | 7.6천 |
|---|
| 2026.02.18 | ₩34,838 | ₩34,838 | ₩34,758 | ₩34,785 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩34,785 | ₩34,865 | ₩34,785 | ₩34,850 | +0.19% | 1.9만 |
|---|
| 2026.02.13 | ₩34,805 | ₩34,812 | ₩34,785 | ₩34,812 | +0.02% | 1.5만 |
|---|
| 2026.02.12 | ₩34,705 | ₩34,705 | ₩34,624 | ₩34,624 | -0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩34,410 | ₩34,611 | ₩34,410 | ₩34,565 | +0.45% | 3.1만 |
|---|
| 2026.02.10 | ₩34,491 | ₩34,664 | ₩34,491 | ₩34,548 | +0.17% | 1.4만 |
|---|
| 2026.02.09 | ₩34,424 | ₩34,457 | ₩34,424 | ₩34,457 | +0.10% | 1.1천 |
|---|
| 2026.02.06 | ₩34,384 | ₩34,404 | ₩34,370 | ₩34,404 | +0.06% | 1.5만 |
|---|
| 2026.02.05 | ₩34,230 | ₩34,303 | ₩34,230 | ₩34,297 | +0.20% | 2.5천 |
|---|
| 2026.02.04 | ₩34,276 | ₩34,276 | ₩34,274 | ₩34,274 | -0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩34,210 | ₩34,232 | ₩34,143 | ₩34,232 | +0.07% | 2.5천 |
|---|
| 2026.02.02 | ₩34,196 | ₩34,210 | ₩34,169 | ₩34,169 | -0.08% | 1만 |
|---|
| 2026.01.30 | ₩34,210 | ₩34,227 | ₩34,210 | ₩34,227 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩34,219 | ₩34,290 | ₩34,219 | ₩34,266 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩34,236 | ₩34,236 | ₩34,196 | ₩34,210 | -0.08% | 3.6만 |
|---|
| 2026.01.27 | ₩34,250 | ₩34,256 | ₩34,250 | ₩34,250 | 0.00% | 1.5천 |
|---|
| 2026.01.26 | ₩34,204 | ₩34,248 | ₩34,204 | ₩34,236 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩34,210 | ₩34,210 | ₩34,183 | ₩34,203 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩34,223 | ₩34,223 | ₩34,176 | ₩34,190 | -0.10% | 8.3천 |
|---|
| 2026.01.21 | ₩34,169 | ₩34,196 | ₩34,129 | ₩34,183 | +0.04% | 7.3천 |
|---|
| 2026.01.20 | ₩34,183 | ₩34,183 | ₩34,103 | ₩34,116 | -0.20% | 5.4천 |
|---|
| 2026.01.16 | ₩34,276 | ₩34,290 | ₩34,276 | ₩34,290 | +0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩34,250 | ₩34,266 | ₩34,223 | ₩34,236 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩34,210 | ₩34,236 | ₩34,196 | ₩34,236 | +0.08% | 1.2만 |
|---|
| 2026.01.13 | ₩34,156 | ₩34,164 | ₩34,143 | ₩34,164 | +0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,076 | ₩34,089 | ₩34,076 | ₩34,089 | +0.04% | 1.8만 |
|---|
| 2026.01.09 | ₩34,042 | ₩34,049 | ₩34,020 | ₩34,049 | +0.02% | 7.1만 |
|---|
| 2026.01.08 | ₩33,901 | ₩33,955 | ₩33,901 | ₩33,942 | +0.12% | 5.6천 |
|---|
| 2026.01.07 | ₩33,889 | ₩33,902 | ₩33,875 | ₩33,889 | 0.00% | 7.2천 |
|---|
| 2026.01.06 | ₩33,889 | ₩33,902 | ₩33,875 | ₩33,886 | -0.01% | 5.3천 |
|---|
| 2026.01.05 | ₩33,875 | ₩33,915 | ₩33,875 | ₩33,889 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩33,795 | ₩33,862 | ₩33,795 | ₩33,836 | +0.12% | 9.9천 |
|---|
| 2025.12.31 | ₩33,862 | ₩33,862 | ₩33,808 | ₩33,808 | -0.16% | 2.2만 |
|---|
| 2025.12.30 | ₩33,862 | ₩33,862 | ₩33,855 | ₩33,855 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩34,116 | ₩34,116 | ₩34,103 | ₩34,103 | -0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩34,076 | ₩34,089 | ₩34,076 | ₩34,089 | +0.04% | 400 |
|---|
| 2025.12.24 | ₩34,082 | ₩34,096 | ₩34,076 | ₩34,096 | +0.04% | 2.5천 |
|---|
| 2025.12.23 | ₩33,982 | ₩34,017 | ₩33,975 | ₩34,017 | +0.10% | 1.1만 |
|---|
| 2025.12.22 | ₩33,955 | ₩33,996 | ₩33,955 | ₩33,989 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩33,996 | ₩33,996 | ₩33,965 | ₩33,965 | -0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩33,990 | ₩33,990 | ₩33,982 | ₩33,989 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩33,969 | ₩33,977 | ₩33,929 | ₩33,962 | -0.02% | 5.2천 |
|---|
| 2025.12.16 | ₩33,955 | ₩33,981 | ₩33,942 | ₩33,962 | +0.02% | 3.8천 |
|---|
| 2025.12.15 | ₩33,996 | ₩34,009 | ₩33,942 | ₩34,002 | +0.02% | 3.7천 |
|---|
| 2025.12.12 | ₩33,996 | ₩33,996 | ₩33,922 | ₩33,942 | -0.16% | 2.3만 |
|---|
| 2025.12.11 | ₩34,036 | ₩34,062 | ₩33,996 | ₩33,996 | -0.12% | 1.1만 |
|---|
| 2025.12.10 | ₩33,808 | ₩33,982 | ₩33,808 | ₩33,982 | +0.51% | 5.6천 |
|---|
| 2025.12.09 | ₩33,996 | ₩34,009 | ₩33,915 | ₩33,915 | -0.24% | 1.5만 |
|---|
| 2025.12.08 | ₩34,022 | ₩34,022 | ₩33,982 | ₩33,996 | -0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩34,103 | ₩34,103 | ₩34,062 | ₩34,074 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩34,072 | ₩34,103 | ₩34,072 | ₩34,091 | +0.05% | 9.7천 |
|---|
| 2025.12.03 | ₩34,049 | ₩34,103 | ₩34,049 | ₩34,089 | +0.12% | 1.1천 |
|---|
| 2025.12.02 | ₩34,029 | ₩34,049 | ₩34,009 | ₩34,024 | -0.02% | 1.9천 |
|---|
| 2025.12.01 | ₩34,022 | ₩34,049 | ₩34,022 | ₩34,036 | +0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩34,169 | ₩34,169 | ₩34,156 | ₩34,156 | -0.04% | 900 |
|---|
| 2025.11.26 | ₩34,089 | ₩34,156 | ₩34,089 | ₩34,127 | +0.11% | 1.7만 |
|---|
| 2025.11.25 | ₩33,975 | ₩34,062 | ₩33,975 | ₩34,054 | +0.23% | 4.6천 |
|---|
| 2025.11.24 | ₩34,088 | ₩34,143 | ₩34,088 | ₩34,139 | +0.15% | 5.4천 |
|---|
| 2025.11.21 | ₩34,009 | ₩34,089 | ₩34,009 | ₩34,062 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩34,022 | ₩34,022 | ₩33,969 | ₩33,970 | -0.15% | 1.8천 |
|---|
| 2025.11.19 | ₩34,009 | ₩34,009 | ₩33,969 | ₩33,981 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩33,982 | ₩34,010 | ₩33,955 | ₩34,010 | +0.08% | 2.5천 |
|---|
| 2025.11.17 | ₩34,036 | ₩34,036 | ₩33,955 | ₩33,970 | -0.19% | 4.4천 |
|---|
| 2025.11.14 | ₩34,076 | ₩34,076 | ₩34,036 | ₩34,046 | -0.09% | 2.8천 |
|---|
| 2025.11.13 | ₩33,996 | ₩33,996 | ₩33,969 | ₩33,985 | -0.03% | 300 |
|---|
| 2025.11.12 | ₩34,169 | ₩34,169 | ₩34,089 | ₩34,120 | -0.14% | 2.5천 |
|---|
| 2025.11.11 | ₩34,156 | ₩34,183 | ₩34,131 | ₩34,183 | +0.08% | 1.2만 |
|---|
| 2025.11.10 | ₩34,049 | ₩34,116 | ₩34,036 | ₩34,089 | +0.12% | 3만 |
|---|
| 2025.11.07 | ₩33,955 | ₩34,049 | ₩33,955 | ₩34,037 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩33,955 | ₩33,996 | ₩33,929 | ₩33,955 | 0.00% | 3.5천 |
|---|
| 2025.11.05 | ₩33,915 | ₩33,942 | ₩33,889 | ₩33,926 | +0.03% | 4.1천 |
|---|
| 2025.11.04 | ₩33,902 | ₩33,942 | ₩33,902 | ₩33,902 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩33,889 | ₩33,915 | ₩33,884 | ₩33,911 | +0.07% | 7천 |
|---|
| 2025.10.31 | ₩33,955 | ₩33,955 | ₩33,915 | ₩33,951 | -0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩33,955 | ₩33,982 | ₩33,939 | ₩33,939 | -0.05% | 7.1천 |
|---|
| 2025.10.29 | ₩34,250 | ₩34,250 | ₩34,109 | ₩34,109 | -0.41% | 2.3천 |
|---|
| 2025.10.28 | ₩34,290 | ₩34,303 | ₩34,290 | ₩34,298 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩34,313 | ₩34,369 | ₩34,313 | ₩34,354 | +0.12% | 4.1천 |
|---|
| 2025.10.24 | ₩34,250 | ₩34,303 | ₩34,250 | ₩34,276 | +0.08% | 3.2천 |
|---|
| 2025.10.23 | ₩34,183 | ₩34,250 | ₩34,183 | ₩34,223 | +0.12% | 4.4만 |
|---|
| 2025.10.22 | ₩34,196 | ₩34,223 | ₩34,156 | ₩34,223 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩34,167 | ₩34,196 | ₩34,167 | ₩34,169 | +0.01% | 1.7만 |
|---|
| 2025.10.20 | ₩34,116 | ₩34,156 | ₩34,116 | ₩34,156 | +0.12% | 900 |
|---|
| 2025.10.17 | ₩34,006 | ₩34,048 | ₩34,006 | ₩34,048 | +0.12% | 3.1만 |
|---|
| 2025.10.16 | ₩34,049 | ₩34,103 | ₩33,996 | ₩34,017 | -0.09% | 2만 |
|---|
| 2025.10.15 | ₩34,082 | ₩34,082 | ₩34,009 | ₩34,030 | -0.15% | 2만 |
|---|
| 2025.10.14 | ₩33,835 | ₩33,934 | ₩33,828 | ₩33,925 | +0.26% | 7.9천 |
|---|
| 2025.10.13 | ₩33,795 | ₩33,864 | ₩33,795 | ₩33,864 | +0.21% | 4.1천 |
|---|
| 2025.10.10 | ₩33,808 | ₩33,808 | ₩33,744 | ₩33,744 | -0.19% | 3.2만 |
|---|