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 | ₩33,268 | ₩33,315 | ₩33,268 | ₩33,305 | +0.11% | 3.9천 |
| 2026.10.08 | ₩33,134 | ₩33,254 | ₩33,122 | ₩33,254 | +0.36% | 5.9천 |
| 2026.10.07 | ₩33,162 | ₩33,201 | ₩33,147 | ₩33,169 | +0.02% | 1.1만 |
| 2026.10.06 | ₩33,214 | ₩33,299 | ₩33,201 | ₩33,299 | +0.25% | 4.4천 |
| 2026.10.05 | ₩33,134 | ₩33,174 | ₩33,120 | ₩33,160 | +0.08% | 1.2만 |
| 2026.10.02 | ₩33,228 | ₩33,228 | ₩33,147 | ₩33,158 | -0.21% | 4.1천 |
| 2026.10.01 | ₩33,134 | ₩33,147 | ₩33,120 | ₩33,147 | +0.04% | 1.3만 |
| 2026.09.30 | ₩33,214 | ₩33,214 | ₩33,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,108 |
| -0.32% |
| 3만 |
| 2026.09.29 | ₩33,254 | ₩33,268 | ₩33,160 | ₩33,214 | -0.12% | 9천 |
|---|
| 2026.09.28 | ₩33,308 | ₩33,308 | ₩33,254 | ₩33,281 | -0.08% | 5.3천 |
|---|
| 2026.09.25 | ₩33,442 | ₩33,549 | ₩33,442 | ₩33,549 | +0.32% | 1.7천 |
|---|
| 2026.09.24 | ₩33,630 | ₩33,630 | ₩33,561 | ₩33,561 | -0.20% | 2.1천 |
|---|
| 2026.09.23 | ₩33,824 | ₩33,824 | ₩33,689 | ₩33,689 | -0.40% | 2.8천 |
|---|
| 2026.09.22 | ₩33,938 | ₩33,992 | ₩33,925 | ₩33,948 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩33,978 | ₩33,992 | ₩33,965 | ₩33,992 | +0.04% | 2.4천 |
|---|
| 2026.09.18 | ₩33,950 | ₩33,952 | ₩33,921 | ₩33,921 | -0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩34,019 | ₩34,032 | ₩34,005 | ₩34,032 | +0.04% | 1.3만 |
|---|
| 2026.09.16 | ₩33,986 | ₩34,032 | ₩33,871 | ₩33,898 | -0.26% | 1.5만 |
|---|
| 2026.09.15 | ₩34,019 | ₩34,019 | ₩33,911 | ₩33,927 | -0.27% | 1만 |
|---|
| 2026.09.14 | ₩34,005 | ₩34,045 | ₩33,978 | ₩33,992 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩34,099 | ₩34,099 | ₩34,059 | ₩34,066 | -0.10% | 4.5천 |
|---|
| 2026.09.10 | ₩34,139 | ₩34,139 | ₩34,059 | ₩34,086 | -0.16% | 3.2만 |
|---|
| 2026.09.09 | ₩34,320 | ₩34,320 | ₩34,247 | ₩34,287 | -0.10% | 6.6만 |
|---|
| 2026.09.08 | ₩34,354 | ₩34,394 | ₩34,340 | ₩34,367 | +0.04% | 24.7만 |
|---|
| 2026.09.04 | ₩34,327 | ₩34,381 | ₩34,327 | ₩34,354 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩34,367 | ₩34,407 | ₩34,361 | ₩34,367 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩34,260 | ₩34,327 | ₩34,260 | ₩34,316 | +0.16% | 1.7만 |
|---|
| 2026.09.01 | ₩34,354 | ₩34,367 | ₩34,300 | ₩34,300 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩34,314 | ₩34,394 | ₩34,314 | ₩34,394 | +0.23% | 1.4만 |
|---|
| 2026.08.28 | ₩34,488 | ₩34,488 | ₩34,354 | ₩34,354 | -0.39% | 9천 |
|---|
| 2026.08.27 | ₩34,448 | ₩34,475 | ₩34,448 | ₩34,462 | +0.04% | 4.5천 |
|---|
| 2026.08.26 | ₩34,662 | ₩34,688 | ₩34,662 | ₩34,688 | +0.07% | 2.8천 |
|---|
| 2026.08.25 | ₩34,629 | ₩34,689 | ₩34,615 | ₩34,678 | +0.14% | 1.5만 |
|---|
| 2026.08.24 | ₩34,568 | ₩34,575 | ₩34,562 | ₩34,568 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩34,528 | ₩34,536 | ₩34,528 | ₩34,536 | +0.02% | 1.7천 |
|---|
| 2026.08.20 | ₩34,555 | ₩34,582 | ₩34,542 | ₩34,559 | +0.01% | 4.3천 |
|---|
| 2026.08.19 | ₩34,595 | ₩34,609 | ₩34,568 | ₩34,586 | -0.03% | 8.2만 |
|---|
| 2026.08.18 | ₩34,555 | ₩34,555 | ₩34,528 | ₩34,538 | -0.05% | 6.8천 |
|---|
| 2026.08.17 | ₩34,555 | ₩34,555 | ₩34,515 | ₩34,521 | -0.10% | 8.2만 |
|---|
| 2026.08.14 | ₩34,609 | ₩34,609 | ₩34,582 | ₩34,582 | -0.08% | 5.8천 |
|---|
| 2026.08.13 | ₩34,635 | ₩34,635 | ₩34,594 | ₩34,594 | -0.12% | 9.6천 |
|---|
| 2026.08.12 | ₩34,481 | ₩34,508 | ₩34,481 | ₩34,507 | +0.07% | 6천 |
|---|
| 2026.08.11 | ₩34,441 | ₩34,475 | ₩34,414 | ₩34,414 | -0.08% | 1.5천 |
|---|
| 2026.08.10 | ₩34,434 | ₩34,434 | ₩34,394 | ₩34,409 | -0.07% | 4천 |
|---|
| 2026.08.07 | ₩34,501 | ₩34,501 | ₩34,481 | ₩34,481 | -0.06% | 3.6천 |
|---|
| 2026.08.06 | ₩34,475 | ₩34,475 | ₩34,448 | ₩34,458 | -0.05% | 1천 |
|---|
| 2026.08.05 | ₩34,458 | ₩34,495 | ₩34,448 | ₩34,495 | +0.11% | 2.5천 |
|---|
| 2026.08.04 | ₩34,508 | ₩34,548 | ₩34,508 | ₩34,542 | +0.10% | 3천 |
|---|
| 2026.08.03 | ₩34,434 | ₩34,456 | ₩34,421 | ₩34,456 | +0.06% | 3.4천 |
|---|
| 2026.07.31 | ₩34,320 | ₩34,434 | ₩34,314 | ₩34,434 | +0.33% | 1.7만 |
|---|
| 2026.07.30 | ₩34,448 | ₩34,461 | ₩34,373 | ₩34,461 | +0.04% | 6.4천 |
|---|
| 2026.07.29 | ₩34,488 | ₩34,515 | ₩34,416 | ₩34,416 | -0.21% | 2.7만 |
|---|
| 2026.07.28 | ₩34,622 | ₩34,649 | ₩34,595 | ₩34,629 | +0.02% | 8.2천 |
|---|
| 2026.07.27 | ₩34,582 | ₩34,582 | ₩34,542 | ₩34,547 | -0.10% | 6천 |
|---|
| 2026.07.24 | ₩34,635 | ₩34,635 | ₩34,582 | ₩34,587 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩34,501 | ₩34,501 | ₩34,471 | ₩34,471 | -0.09% | 2.2만 |
|---|
| 2026.07.22 | ₩34,555 | ₩34,582 | ₩34,547 | ₩34,547 | -0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩34,589 | ₩34,595 | ₩34,582 | ₩34,589 | 0.00% | 4.4천 |
|---|
| 2026.07.20 | ₩34,635 | ₩34,635 | ₩34,583 | ₩34,610 | -0.07% | 3.2천 |
|---|
| 2026.07.17 | ₩34,689 | ₩34,689 | ₩34,622 | ₩34,642 | -0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩34,609 | ₩34,635 | ₩34,602 | ₩34,626 | +0.05% | 1.7만 |
|---|
| 2026.07.15 | ₩34,531 | ₩34,535 | ₩34,520 | ₩34,520 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩34,475 | ₩34,501 | ₩34,347 | ₩34,347 | -0.37% | 2.2천 |
|---|
| 2026.07.13 | ₩34,475 | ₩34,475 | ₩34,448 | ₩34,448 | -0.08% | 4.6천 |
|---|
| 2026.07.10 | ₩34,340 | ₩34,488 | ₩34,340 | ₩34,448 | +0.31% | 1만 |
|---|
| 2026.07.09 | ₩34,448 | ₩34,501 | ₩34,448 | ₩34,464 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩34,434 | ₩34,461 | ₩34,407 | ₩34,458 | +0.07% | 4.1천 |
|---|
| 2026.07.07 | ₩34,515 | ₩34,528 | ₩34,515 | ₩34,520 | +0.02% | 4.8천 |
|---|
| 2026.07.06 | ₩34,475 | ₩34,481 | ₩34,475 | ₩34,481 | +0.02% | 700 |
|---|
| 2026.07.02 | ₩34,434 | ₩34,485 | ₩34,434 | ₩34,485 | +0.15% | 5.8천 |
|---|
| 2026.07.01 | ₩34,394 | ₩34,394 | ₩34,381 | ₩34,383 | -0.03% | 3.8천 |
|---|
| 2026.06.30 | ₩34,448 | ₩34,454 | ₩34,395 | ₩34,395 | -0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩34,508 | ₩34,508 | ₩34,461 | ₩34,505 | -0.01% | 9.1천 |
|---|
| 2026.06.26 | ₩34,421 | ₩34,499 | ₩34,421 | ₩34,499 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩34,488 | ₩34,542 | ₩34,488 | ₩34,532 | +0.13% | 6.3천 |
|---|
| 2026.06.24 | ₩34,495 | ₩34,501 | ₩34,475 | ₩34,475 | -0.06% | 2.2만 |
|---|
| 2026.06.23 | ₩34,340 | ₩34,488 | ₩34,340 | ₩34,484 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩34,367 | ₩34,407 | ₩34,361 | ₩34,369 | +0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩34,354 | ₩34,407 | ₩34,354 | ₩34,371 | +0.05% | 1.5만 |
|---|
| 2026.06.17 | ₩34,461 | ₩34,461 | ₩34,273 | ₩34,296 | -0.48% | 1.8만 |
|---|
| 2026.06.16 | ₩34,461 | ₩34,501 | ₩34,461 | ₩34,488 | +0.08% | 2.1만 |
|---|
| 2026.06.15 | ₩34,555 | ₩34,555 | ₩34,468 | ₩34,468 | -0.25% | 1.8천 |
|---|
| 2026.06.12 | ₩34,528 | ₩34,528 | ₩34,501 | ₩34,515 | -0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩34,448 | ₩34,528 | ₩34,434 | ₩34,528 | +0.23% | 5.3만 |
|---|
| 2026.06.10 | ₩34,475 | ₩34,475 | ₩34,421 | ₩34,421 | -0.16% | 3.1천 |
|---|
| 2026.06.09 | ₩34,407 | ₩34,421 | ₩34,401 | ₩34,418 | +0.03% | 8.8천 |
|---|
| 2026.06.08 | ₩34,461 | ₩34,461 | ₩34,320 | ₩34,326 | -0.39% | 6.9천 |
|---|
| 2026.06.05 | ₩34,461 | ₩34,461 | ₩34,402 | ₩34,402 | -0.17% | 8.8천 |
|---|
| 2026.06.04 | ₩34,434 | ₩34,496 | ₩34,434 | ₩34,496 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩34,273 | ₩34,413 | ₩34,273 | ₩34,357 | +0.24% | 3.4만 |
|---|
| 2026.06.02 | ₩34,394 | ₩34,434 | ₩34,394 | ₩34,421 | +0.08% | 3.9천 |
|---|
| 2026.06.01 | ₩34,350 | ₩34,381 | ₩34,350 | ₩34,379 | +0.09% | 8.6천 |
|---|
| 2026.05.29 | ₩34,461 | ₩34,461 | ₩34,416 | ₩34,416 | -0.13% | 1.9만 |
|---|
| 2026.05.28 | ₩34,448 | ₩34,515 | ₩34,448 | ₩34,473 | +0.07% | 8.5천 |
|---|
| 2026.05.27 | ₩34,488 | ₩34,501 | ₩34,450 | ₩34,450 | -0.11% | 1만 |
|---|
| 2026.05.26 | ₩34,676 | ₩34,702 | ₩34,662 | ₩34,684 | +0.02% | 4.2천 |
|---|
| 2026.05.22 | ₩34,595 | ₩34,654 | ₩34,595 | ₩34,654 | +0.17% | 100 |
|---|
| 2026.05.21 | ₩34,542 | ₩34,622 | ₩34,542 | ₩34,605 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩34,515 | ₩34,595 | ₩34,515 | ₩34,584 | +0.20% | 3.7천 |
|---|
| 2026.05.19 | ₩34,407 | ₩34,441 | ₩34,394 | ₩34,429 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩34,468 | ₩34,481 | ₩34,461 | ₩34,481 | +0.04% | 1.6만 |
|---|
| 2026.05.15 | ₩34,461 | ₩34,468 | ₩34,448 | ₩34,448 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩34,649 | ₩34,649 | ₩34,622 | ₩34,622 | -0.08% | 8.7천 |
|---|
| 2026.05.13 | ₩34,515 | ₩34,586 | ₩34,515 | ₩34,582 | +0.19% | 1.2천 |
|---|
| 2026.05.12 | ₩34,501 | ₩34,602 | ₩34,501 | ₩34,602 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩34,635 | ₩34,642 | ₩34,613 | ₩34,613 | -0.07% | 2.9천 |
|---|
| 2026.05.08 | ₩34,689 | ₩34,689 | ₩34,649 | ₩34,649 | -0.12% | 2.1천 |
|---|
| 2026.05.07 | ₩34,609 | ₩34,609 | ₩34,568 | ₩34,609 | 0.00% | 1.9만 |
|---|
| 2026.05.06 | ₩34,649 | ₩34,662 | ₩34,622 | ₩34,662 | +0.04% | 1.4만 |
|---|
| 2026.05.05 | ₩34,568 | ₩34,595 | ₩34,568 | ₩34,568 | 0.00% | 5.5천 |
|---|
| 2026.05.04 | ₩34,555 | ₩34,756 | ₩34,488 | ₩34,528 | -0.08% | 4.2천 |
|---|
| 2026.05.01 | ₩34,622 | ₩34,635 | ₩34,595 | ₩34,595 | -0.08% | 1.3천 |
|---|
| 2026.04.30 | ₩34,527 | ₩34,622 | ₩34,515 | ₩34,622 | +0.28% | 8천 |
|---|
| 2026.04.29 | ₩34,454 | ₩34,475 | ₩34,407 | ₩34,440 | -0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩34,450 | ₩34,503 | ₩34,434 | ₩34,503 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩34,642 | ₩34,642 | ₩34,609 | ₩34,609 | -0.10% | 1.1천 |
|---|
| 2026.04.24 | ₩34,649 | ₩34,649 | ₩34,635 | ₩34,635 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩34,642 | ₩34,642 | ₩34,542 | ₩34,618 | -0.07% | 1.9만 |
|---|
| 2026.04.22 | ₩34,609 | ₩34,622 | ₩34,582 | ₩34,594 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩34,676 | ₩34,676 | ₩34,575 | ₩34,575 | -0.29% | 3.7천 |
|---|
| 2026.04.20 | ₩34,689 | ₩34,716 | ₩34,676 | ₩34,716 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩34,662 | ₩34,709 | ₩34,662 | ₩34,709 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩34,568 | ₩34,582 | ₩34,548 | ₩34,566 | -0.01% | 4.4천 |
|---|
| 2026.04.15 | ₩34,528 | ₩34,542 | ₩34,515 | ₩34,535 | +0.02% | 4.7천 |
|---|
| 2026.04.14 | ₩34,501 | ₩34,572 | ₩34,501 | ₩34,572 | +0.21% | 1.5천 |
|---|
| 2026.04.13 | ₩34,448 | ₩34,505 | ₩34,448 | ₩34,505 | +0.17% | 1.3만 |
|---|
| 2026.04.10 | ₩34,488 | ₩34,501 | ₩34,461 | ₩34,462 | -0.07% | 13.7만 |
|---|
| 2026.04.09 | ₩34,475 | ₩34,528 | ₩34,461 | ₩34,497 | +0.07% | 2.5천 |
|---|
| 2026.04.08 | ₩34,394 | ₩34,449 | ₩34,381 | ₩34,449 | +0.16% | 5.3만 |
|---|
| 2026.04.07 | ₩34,180 | ₩34,260 | ₩34,180 | ₩34,253 | +0.22% | 9.3천 |
|---|
| 2026.04.06 | ₩34,166 | ₩34,233 | ₩34,166 | ₩34,222 | +0.16% | 1.1만 |
|---|
| 2026.04.02 | ₩34,119 | ₩34,214 | ₩34,119 | ₩34,214 | +0.28% | 3.1천 |
|---|
| 2026.04.01 | ₩34,059 | ₩34,099 | ₩34,032 | ₩34,091 | +0.09% | 4.8천 |
|---|
| 2026.03.31 | ₩34,012 | ₩34,327 | ₩33,992 | ₩34,327 | +0.93% | 2만 |
|---|
| 2026.03.30 | ₩33,804 | ₩33,999 | ₩33,804 | ₩33,902 | +0.29% | 7.3천 |
|---|
| 2026.03.27 | ₩33,911 | ₩33,911 | ₩33,804 | ₩33,811 | -0.30% | 8.6천 |
|---|
| 2026.03.26 | ₩34,126 | ₩34,126 | ₩34,031 | ₩34,031 | -0.28% | 6.1천 |
|---|
| 2026.03.25 | ₩34,146 | ₩34,173 | ₩34,146 | ₩34,171 | +0.07% | 2.4천 |
|---|
| 2026.03.24 | ₩34,032 | ₩34,206 | ₩34,032 | ₩34,091 | +0.17% | 7.1천 |
|---|
| 2026.03.23 | ₩34,180 | ₩34,226 | ₩34,153 | ₩34,180 | 0.00% | 5.8천 |
|---|
| 2026.03.20 | ₩34,072 | ₩34,072 | ₩34,003 | ₩34,003 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,287 | ₩34,394 | ₩34,273 | ₩34,362 | +0.22% | 1.9만 |
|---|
| 2026.03.18 | ₩34,386 | ₩34,428 | ₩34,300 | ₩34,300 | -0.25% | 4.7천 |
|---|
| 2026.03.17 | ₩34,488 | ₩34,515 | ₩34,475 | ₩34,488 | 0.00% | 7.1만 |
|---|
| 2026.03.16 | ₩34,361 | ₩34,394 | ₩34,340 | ₩34,369 | +0.02% | 2.4만 |
|---|
| 2026.03.13 | ₩34,367 | ₩34,367 | ₩34,240 | ₩34,251 | -0.34% | 4.3천 |
|---|
| 2026.03.12 | ₩34,381 | ₩34,381 | ₩34,260 | ₩34,271 | -0.32% | 1.1만 |
|---|
| 2026.03.11 | ₩34,448 | ₩34,501 | ₩34,448 | ₩34,448 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩34,629 | ₩34,635 | ₩34,527 | ₩34,527 | -0.29% | 2.6천 |
|---|
| 2026.03.09 | ₩34,434 | ₩34,595 | ₩34,434 | ₩34,595 | +0.47% | 1.5천 |
|---|
| 2026.03.06 | ₩34,544 | ₩34,602 | ₩34,535 | ₩34,546 | +0.00% | 8.6천 |
|---|
| 2026.03.05 | ₩34,622 | ₩34,662 | ₩34,622 | ₩34,662 | +0.12% | 9.4만 |
|---|
| 2026.03.04 | ₩34,649 | ₩34,749 | ₩34,649 | ₩34,749 | +0.29% | 5천 |
|---|
| 2026.03.03 | ₩34,542 | ₩34,682 | ₩34,542 | ₩34,682 | +0.41% | 3.3천 |
|---|
| 2026.03.02 | ₩34,665 | ₩34,778 | ₩34,665 | ₩34,763 | +0.28% | 1.4만 |
|---|
| 2026.02.27 | ₩34,756 | ₩34,795 | ₩34,756 | ₩34,774 | +0.05% | 1.7만 |
|---|
| 2026.02.26 | ₩34,685 | ₩34,749 | ₩34,685 | ₩34,749 | +0.19% | 9.8천 |
|---|
| 2026.02.25 | ₩34,649 | ₩34,702 | ₩34,649 | ₩34,696 | +0.14% | 2.7만 |
|---|
| 2026.02.24 | ₩34,870 | ₩34,904 | ₩34,843 | ₩34,904 | +0.10% | 9천 |
|---|
| 2026.02.23 | ₩34,890 | ₩34,944 | ₩34,890 | ₩34,904 | +0.04% | 7.6천 |
|---|
| 2026.02.20 | ₩34,850 | ₩34,904 | ₩34,850 | ₩34,904 | +0.15% | 1.5만 |
|---|
| 2026.02.19 | ₩34,857 | ₩34,877 | ₩34,810 | ₩34,877 | +0.06% | 7.6천 |
|---|
| 2026.02.18 | ₩34,917 | ₩34,917 | ₩34,837 | ₩34,863 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩34,863 | ₩34,944 | ₩34,863 | ₩34,929 | +0.19% | 1.9만 |
|---|
| 2026.02.13 | ₩34,884 | ₩34,890 | ₩34,863 | ₩34,890 | +0.02% | 1.5만 |
|---|
| 2026.02.12 | ₩34,783 | ₩34,783 | ₩34,702 | ₩34,702 | -0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩34,488 | ₩34,689 | ₩34,488 | ₩34,643 | +0.45% | 3.1만 |
|---|
| 2026.02.10 | ₩34,568 | ₩34,743 | ₩34,568 | ₩34,626 | +0.17% | 1.4만 |
|---|
| 2026.02.09 | ₩34,501 | ₩34,535 | ₩34,501 | ₩34,535 | +0.10% | 1.1천 |
|---|
| 2026.02.06 | ₩34,461 | ₩34,481 | ₩34,448 | ₩34,481 | +0.06% | 1.5만 |
|---|
| 2026.02.05 | ₩34,307 | ₩34,381 | ₩34,307 | ₩34,374 | +0.20% | 2.5천 |
|---|
| 2026.02.04 | ₩34,354 | ₩34,354 | ₩34,351 | ₩34,351 | -0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩34,287 | ₩34,310 | ₩34,220 | ₩34,310 | +0.07% | 2.5천 |
|---|
| 2026.02.02 | ₩34,273 | ₩34,287 | ₩34,247 | ₩34,247 | -0.08% | 1만 |
|---|
| 2026.01.30 | ₩34,287 | ₩34,304 | ₩34,287 | ₩34,304 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩34,296 | ₩34,367 | ₩34,296 | ₩34,343 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩34,314 | ₩34,314 | ₩34,273 | ₩34,287 | -0.08% | 3.6만 |
|---|
| 2026.01.27 | ₩34,327 | ₩34,334 | ₩34,327 | ₩34,327 | 0.00% | 1.5천 |
|---|
| 2026.01.26 | ₩34,281 | ₩34,326 | ₩34,281 | ₩34,314 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩34,287 | ₩34,287 | ₩34,260 | ₩34,280 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩34,300 | ₩34,300 | ₩34,253 | ₩34,267 | -0.10% | 8.3천 |
|---|
| 2026.01.21 | ₩34,247 | ₩34,273 | ₩34,206 | ₩34,260 | +0.04% | 7.3천 |
|---|
| 2026.01.20 | ₩34,260 | ₩34,260 | ₩34,180 | ₩34,193 | -0.20% | 5.4천 |
|---|
| 2026.01.16 | ₩34,354 | ₩34,367 | ₩34,354 | ₩34,367 | +0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩34,327 | ₩34,343 | ₩34,300 | ₩34,314 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩34,287 | ₩34,314 | ₩34,273 | ₩34,314 | +0.08% | 1.2만 |
|---|
| 2026.01.13 | ₩34,233 | ₩34,241 | ₩34,220 | ₩34,241 | +0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,153 | ₩34,166 | ₩34,153 | ₩34,166 | +0.04% | 1.8만 |
|---|
| 2026.01.09 | ₩34,119 | ₩34,126 | ₩34,096 | ₩34,126 | +0.02% | 7.1만 |
|---|
| 2026.01.08 | ₩33,977 | ₩34,032 | ₩33,977 | ₩34,019 | +0.12% | 5.6천 |
|---|
| 2026.01.07 | ₩33,965 | ₩33,978 | ₩33,952 | ₩33,965 | 0.00% | 7.2천 |
|---|
| 2026.01.06 | ₩33,965 | ₩33,978 | ₩33,952 | ₩33,962 | -0.01% | 5.3천 |
|---|
| 2026.01.05 | ₩33,952 | ₩33,992 | ₩33,952 | ₩33,965 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩33,871 | ₩33,938 | ₩33,871 | ₩33,913 | +0.12% | 9.9천 |
|---|
| 2025.12.31 | ₩33,938 | ₩33,938 | ₩33,885 | ₩33,885 | -0.16% | 2.2만 |
|---|
| 2025.12.30 | ₩33,938 | ₩33,938 | ₩33,931 | ₩33,931 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩34,193 | ₩34,193 | ₩34,180 | ₩34,180 | -0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩34,153 | ₩34,166 | ₩34,153 | ₩34,166 | +0.04% | 400 |
|---|
| 2025.12.24 | ₩34,159 | ₩34,173 | ₩34,153 | ₩34,173 | +0.04% | 2.5천 |
|---|
| 2025.12.23 | ₩34,059 | ₩34,094 | ₩34,052 | ₩34,094 | +0.10% | 1.1만 |
|---|
| 2025.12.22 | ₩34,032 | ₩34,072 | ₩34,032 | ₩34,066 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩34,072 | ₩34,072 | ₩34,041 | ₩34,041 | -0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩34,067 | ₩34,067 | ₩34,059 | ₩34,066 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩34,045 | ₩34,053 | ₩34,005 | ₩34,039 | -0.02% | 5.2천 |
|---|
| 2025.12.16 | ₩34,032 | ₩34,058 | ₩34,019 | ₩34,039 | +0.02% | 3.8천 |
|---|
| 2025.12.15 | ₩34,072 | ₩34,086 | ₩34,019 | ₩34,079 | +0.02% | 3.7천 |
|---|
| 2025.12.12 | ₩34,072 | ₩34,072 | ₩33,999 | ₩34,019 | -0.16% | 2.3만 |
|---|
| 2025.12.11 | ₩34,112 | ₩34,139 | ₩34,072 | ₩34,072 | -0.12% | 1.1만 |
|---|
| 2025.12.10 | ₩33,885 | ₩34,059 | ₩33,885 | ₩34,059 | +0.51% | 5.6천 |
|---|
| 2025.12.09 | ₩34,072 | ₩34,086 | ₩33,992 | ₩33,992 | -0.24% | 1.5만 |
|---|
| 2025.12.08 | ₩34,099 | ₩34,099 | ₩34,059 | ₩34,072 | -0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩34,180 | ₩34,180 | ₩34,139 | ₩34,151 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩34,149 | ₩34,180 | ₩34,149 | ₩34,167 | +0.05% | 9.7천 |
|---|
| 2025.12.03 | ₩34,126 | ₩34,180 | ₩34,126 | ₩34,166 | +0.12% | 1.1천 |
|---|
| 2025.12.02 | ₩34,106 | ₩34,126 | ₩34,086 | ₩34,100 | -0.02% | 1.9천 |
|---|
| 2025.12.01 | ₩34,099 | ₩34,126 | ₩34,099 | ₩34,112 | +0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩34,247 | ₩34,247 | ₩34,233 | ₩34,233 | -0.04% | 900 |
|---|
| 2025.11.26 | ₩34,166 | ₩34,233 | ₩34,166 | ₩34,204 | +0.11% | 1.7만 |
|---|
| 2025.11.25 | ₩34,052 | ₩34,139 | ₩34,052 | ₩34,131 | +0.23% | 4.6천 |
|---|
| 2025.11.24 | ₩34,165 | ₩34,220 | ₩34,165 | ₩34,216 | +0.15% | 5.4천 |
|---|
| 2025.11.21 | ₩34,086 | ₩34,166 | ₩34,086 | ₩34,139 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩34,099 | ₩34,099 | ₩34,045 | ₩34,047 | -0.15% | 1.8천 |
|---|
| 2025.11.19 | ₩34,086 | ₩34,086 | ₩34,045 | ₩34,058 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,059 | ₩34,087 | ₩34,032 | ₩34,087 | +0.08% | 2.5천 |
|---|
| 2025.11.17 | ₩34,112 | ₩34,112 | ₩34,032 | ₩34,047 | -0.19% | 4.4천 |
|---|
| 2025.11.14 | ₩34,153 | ₩34,153 | ₩34,112 | ₩34,123 | -0.09% | 2.8천 |
|---|
| 2025.11.13 | ₩34,072 | ₩34,072 | ₩34,045 | ₩34,062 | -0.03% | 300 |
|---|
| 2025.11.12 | ₩34,247 | ₩34,247 | ₩34,166 | ₩34,197 | -0.14% | 2.5천 |
|---|
| 2025.11.11 | ₩34,233 | ₩34,260 | ₩34,208 | ₩34,260 | +0.08% | 1.2만 |
|---|
| 2025.11.10 | ₩34,126 | ₩34,193 | ₩34,112 | ₩34,166 | +0.12% | 3만 |
|---|
| 2025.11.07 | ₩34,032 | ₩34,126 | ₩34,032 | ₩34,114 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩34,032 | ₩34,072 | ₩34,005 | ₩34,032 | 0.00% | 3.5천 |
|---|
| 2025.11.05 | ₩33,992 | ₩34,019 | ₩33,965 | ₩34,003 | +0.03% | 4.1천 |
|---|
| 2025.11.04 | ₩33,978 | ₩34,019 | ₩33,978 | ₩33,978 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩33,965 | ₩33,992 | ₩33,961 | ₩33,988 | +0.07% | 7천 |
|---|
| 2025.10.31 | ₩34,032 | ₩34,032 | ₩33,992 | ₩34,028 | -0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩34,032 | ₩34,059 | ₩34,016 | ₩34,016 | -0.05% | 7.1천 |
|---|
| 2025.10.29 | ₩34,327 | ₩34,327 | ₩34,186 | ₩34,186 | -0.41% | 2.3천 |
|---|
| 2025.10.28 | ₩34,367 | ₩34,381 | ₩34,367 | ₩34,375 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩34,390 | ₩34,446 | ₩34,390 | ₩34,432 | +0.12% | 4.1천 |
|---|
| 2025.10.24 | ₩34,327 | ₩34,381 | ₩34,327 | ₩34,354 | +0.08% | 3.2천 |
|---|
| 2025.10.23 | ₩34,260 | ₩34,327 | ₩34,260 | ₩34,300 | +0.12% | 4.4만 |
|---|
| 2025.10.22 | ₩34,273 | ₩34,300 | ₩34,233 | ₩34,300 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩34,244 | ₩34,273 | ₩34,244 | ₩34,247 | +0.01% | 1.7만 |
|---|
| 2025.10.20 | ₩34,193 | ₩34,233 | ₩34,193 | ₩34,233 | +0.12% | 900 |
|---|
| 2025.10.17 | ₩34,083 | ₩34,125 | ₩34,083 | ₩34,125 | +0.12% | 3.1만 |
|---|
| 2025.10.16 | ₩34,126 | ₩34,180 | ₩34,072 | ₩34,094 | -0.09% | 2만 |
|---|
| 2025.10.15 | ₩34,159 | ₩34,159 | ₩34,086 | ₩34,107 | -0.15% | 2만 |
|---|
| 2025.10.14 | ₩33,911 | ₩34,011 | ₩33,905 | ₩34,001 | +0.26% | 7.9천 |
|---|
| 2025.10.13 | ₩33,871 | ₩33,941 | ₩33,871 | ₩33,941 | +0.21% | 4.1천 |
|---|
| 2025.10.10 | ₩33,885 | ₩33,885 | ₩33,820 | ₩33,820 | -0.19% | 3.2만 |
|---|