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 | ₩33,278 | ₩33,325 | ₩33,278 | ₩33,315 | +0.11% | 3.9천 |
| 2026.10.08 | ₩33,144 | ₩33,264 | ₩33,132 | ₩33,264 | +0.36% | 5.9천 |
| 2026.10.07 | ₩33,172 | ₩33,211 | ₩33,157 | ₩33,179 | +0.02% | 1.1만 |
| 2026.10.06 | ₩33,224 | ₩33,309 | ₩33,211 | ₩33,309 | +0.25% | 4.4천 |
| 2026.10.05 | ₩33,144 | ₩33,184 | ₩33,130 | ₩33,171 | +0.08% | 1.2만 |
| 2026.10.02 | ₩33,238 | ₩33,238 | ₩33,157 | ₩33,168 | -0.21% | 4.1천 |
| 2026.10.01 | ₩33,144 | ₩33,157 | ₩33,130 | ₩33,157 | +0.04% | 1.3만 |
| 2026.09.30 | ₩33,224 | ₩33,224 | ₩33,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,118 |
| -0.32% |
| 3만 |
| 2026.09.29 | ₩33,264 | ₩33,278 | ₩33,171 | ₩33,224 | -0.12% | 9천 |
|---|
| 2026.09.28 | ₩33,318 | ₩33,318 | ₩33,264 | ₩33,291 | -0.08% | 5.3천 |
|---|
| 2026.09.25 | ₩33,452 | ₩33,560 | ₩33,452 | ₩33,560 | +0.32% | 1.7천 |
|---|
| 2026.09.24 | ₩33,640 | ₩33,640 | ₩33,572 | ₩33,572 | -0.20% | 2.1천 |
|---|
| 2026.09.23 | ₩33,835 | ₩33,835 | ₩33,699 | ₩33,699 | -0.40% | 2.8천 |
|---|
| 2026.09.22 | ₩33,949 | ₩34,002 | ₩33,935 | ₩33,958 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩33,989 | ₩34,002 | ₩33,975 | ₩34,002 | +0.04% | 2.4천 |
|---|
| 2026.09.18 | ₩33,961 | ₩33,962 | ₩33,931 | ₩33,931 | -0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩34,029 | ₩34,042 | ₩34,016 | ₩34,042 | +0.04% | 1.3만 |
|---|
| 2026.09.16 | ₩33,997 | ₩34,042 | ₩33,881 | ₩33,908 | -0.26% | 1.5만 |
|---|
| 2026.09.15 | ₩34,029 | ₩34,029 | ₩33,922 | ₩33,938 | -0.27% | 1만 |
|---|
| 2026.09.14 | ₩34,016 | ₩34,056 | ₩33,989 | ₩34,002 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩34,110 | ₩34,110 | ₩34,069 | ₩34,076 | -0.10% | 4.5천 |
|---|
| 2026.09.10 | ₩34,150 | ₩34,150 | ₩34,069 | ₩34,096 | -0.16% | 3.2만 |
|---|
| 2026.09.09 | ₩34,331 | ₩34,331 | ₩34,257 | ₩34,297 | -0.10% | 6.6만 |
|---|
| 2026.09.08 | ₩34,364 | ₩34,405 | ₩34,351 | ₩34,378 | +0.04% | 24.7만 |
|---|
| 2026.09.04 | ₩34,338 | ₩34,391 | ₩34,338 | ₩34,364 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩34,378 | ₩34,418 | ₩34,371 | ₩34,378 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩34,270 | ₩34,338 | ₩34,270 | ₩34,327 | +0.16% | 1.7만 |
|---|
| 2026.09.01 | ₩34,364 | ₩34,378 | ₩34,311 | ₩34,311 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩34,324 | ₩34,405 | ₩34,324 | ₩34,405 | +0.23% | 1.4만 |
|---|
| 2026.08.28 | ₩34,498 | ₩34,498 | ₩34,364 | ₩34,364 | -0.39% | 9천 |
|---|
| 2026.08.27 | ₩34,458 | ₩34,485 | ₩34,458 | ₩34,473 | +0.04% | 4.5천 |
|---|
| 2026.08.26 | ₩34,673 | ₩34,698 | ₩34,673 | ₩34,698 | +0.07% | 2.8천 |
|---|
| 2026.08.25 | ₩34,639 | ₩34,700 | ₩34,626 | ₩34,689 | +0.14% | 1.5만 |
|---|
| 2026.08.24 | ₩34,579 | ₩34,586 | ₩34,572 | ₩34,579 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩34,539 | ₩34,547 | ₩34,539 | ₩34,547 | +0.02% | 1.7천 |
|---|
| 2026.08.20 | ₩34,566 | ₩34,592 | ₩34,552 | ₩34,570 | +0.01% | 4.3천 |
|---|
| 2026.08.19 | ₩34,606 | ₩34,619 | ₩34,579 | ₩34,596 | -0.03% | 8.2만 |
|---|
| 2026.08.18 | ₩34,566 | ₩34,566 | ₩34,539 | ₩34,548 | -0.05% | 6.8천 |
|---|
| 2026.08.17 | ₩34,566 | ₩34,566 | ₩34,525 | ₩34,532 | -0.10% | 8.2만 |
|---|
| 2026.08.14 | ₩34,619 | ₩34,619 | ₩34,592 | ₩34,592 | -0.08% | 5.8천 |
|---|
| 2026.08.13 | ₩34,646 | ₩34,646 | ₩34,604 | ₩34,604 | -0.12% | 9.6천 |
|---|
| 2026.08.12 | ₩34,492 | ₩34,519 | ₩34,492 | ₩34,517 | +0.07% | 6천 |
|---|
| 2026.08.11 | ₩34,452 | ₩34,485 | ₩34,425 | ₩34,425 | -0.08% | 1.5천 |
|---|
| 2026.08.10 | ₩34,445 | ₩34,445 | ₩34,405 | ₩34,419 | -0.07% | 4천 |
|---|
| 2026.08.07 | ₩34,512 | ₩34,512 | ₩34,492 | ₩34,492 | -0.06% | 3.6천 |
|---|
| 2026.08.06 | ₩34,485 | ₩34,485 | ₩34,458 | ₩34,469 | -0.05% | 1천 |
|---|
| 2026.08.05 | ₩34,469 | ₩34,505 | ₩34,458 | ₩34,505 | +0.11% | 2.5천 |
|---|
| 2026.08.04 | ₩34,519 | ₩34,559 | ₩34,519 | ₩34,552 | +0.10% | 3천 |
|---|
| 2026.08.03 | ₩34,445 | ₩34,466 | ₩34,431 | ₩34,466 | +0.06% | 3.4천 |
|---|
| 2026.07.31 | ₩34,331 | ₩34,445 | ₩34,324 | ₩34,445 | +0.33% | 1.7만 |
|---|
| 2026.07.30 | ₩34,458 | ₩34,472 | ₩34,383 | ₩34,472 | +0.04% | 6.4천 |
|---|
| 2026.07.29 | ₩34,498 | ₩34,525 | ₩34,426 | ₩34,426 | -0.21% | 2.7만 |
|---|
| 2026.07.28 | ₩34,633 | ₩34,659 | ₩34,606 | ₩34,639 | +0.02% | 8.2천 |
|---|
| 2026.07.27 | ₩34,592 | ₩34,592 | ₩34,552 | ₩34,558 | -0.10% | 6천 |
|---|
| 2026.07.24 | ₩34,646 | ₩34,646 | ₩34,592 | ₩34,598 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩34,512 | ₩34,512 | ₩34,481 | ₩34,481 | -0.09% | 2.2만 |
|---|
| 2026.07.22 | ₩34,566 | ₩34,592 | ₩34,558 | ₩34,558 | -0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩34,599 | ₩34,606 | ₩34,592 | ₩34,599 | 0.00% | 4.4천 |
|---|
| 2026.07.20 | ₩34,646 | ₩34,646 | ₩34,594 | ₩34,621 | -0.07% | 3.2천 |
|---|
| 2026.07.17 | ₩34,700 | ₩34,700 | ₩34,633 | ₩34,653 | -0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩34,619 | ₩34,646 | ₩34,613 | ₩34,637 | +0.05% | 1.7만 |
|---|
| 2026.07.15 | ₩34,541 | ₩34,545 | ₩34,531 | ₩34,531 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩34,485 | ₩34,512 | ₩34,358 | ₩34,358 | -0.37% | 2.2천 |
|---|
| 2026.07.13 | ₩34,485 | ₩34,485 | ₩34,458 | ₩34,458 | -0.08% | 4.6천 |
|---|
| 2026.07.10 | ₩34,351 | ₩34,498 | ₩34,351 | ₩34,458 | +0.31% | 1만 |
|---|
| 2026.07.09 | ₩34,458 | ₩34,512 | ₩34,458 | ₩34,474 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩34,445 | ₩34,472 | ₩34,418 | ₩34,469 | +0.07% | 4.1천 |
|---|
| 2026.07.07 | ₩34,525 | ₩34,539 | ₩34,525 | ₩34,531 | +0.02% | 4.8천 |
|---|
| 2026.07.06 | ₩34,485 | ₩34,492 | ₩34,485 | ₩34,492 | +0.02% | 700 |
|---|
| 2026.07.02 | ₩34,445 | ₩34,496 | ₩34,445 | ₩34,496 | +0.15% | 5.8천 |
|---|
| 2026.07.01 | ₩34,405 | ₩34,405 | ₩34,391 | ₩34,394 | -0.03% | 3.8천 |
|---|
| 2026.06.30 | ₩34,458 | ₩34,465 | ₩34,406 | ₩34,406 | -0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩34,519 | ₩34,519 | ₩34,472 | ₩34,516 | -0.01% | 9.1천 |
|---|
| 2026.06.26 | ₩34,431 | ₩34,509 | ₩34,431 | ₩34,509 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩34,498 | ₩34,552 | ₩34,498 | ₩34,543 | +0.13% | 6.3천 |
|---|
| 2026.06.24 | ₩34,505 | ₩34,512 | ₩34,485 | ₩34,485 | -0.06% | 2.2만 |
|---|
| 2026.06.23 | ₩34,351 | ₩34,498 | ₩34,351 | ₩34,494 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩34,378 | ₩34,418 | ₩34,371 | ₩34,379 | +0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩34,364 | ₩34,418 | ₩34,364 | ₩34,382 | +0.05% | 1.5만 |
|---|
| 2026.06.17 | ₩34,472 | ₩34,472 | ₩34,284 | ₩34,307 | -0.48% | 1.8만 |
|---|
| 2026.06.16 | ₩34,472 | ₩34,512 | ₩34,472 | ₩34,498 | +0.08% | 2.1만 |
|---|
| 2026.06.15 | ₩34,566 | ₩34,566 | ₩34,478 | ₩34,478 | -0.25% | 1.8천 |
|---|
| 2026.06.12 | ₩34,539 | ₩34,539 | ₩34,512 | ₩34,525 | -0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩34,458 | ₩34,539 | ₩34,445 | ₩34,539 | +0.23% | 5.3만 |
|---|
| 2026.06.10 | ₩34,485 | ₩34,485 | ₩34,431 | ₩34,431 | -0.16% | 3.1천 |
|---|
| 2026.06.09 | ₩34,418 | ₩34,431 | ₩34,411 | ₩34,429 | +0.03% | 8.8천 |
|---|
| 2026.06.08 | ₩34,472 | ₩34,472 | ₩34,331 | ₩34,336 | -0.39% | 6.9천 |
|---|
| 2026.06.05 | ₩34,472 | ₩34,472 | ₩34,413 | ₩34,413 | -0.17% | 8.8천 |
|---|
| 2026.06.04 | ₩34,445 | ₩34,507 | ₩34,445 | ₩34,507 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩34,284 | ₩34,423 | ₩34,284 | ₩34,367 | +0.24% | 3.4만 |
|---|
| 2026.06.02 | ₩34,405 | ₩34,445 | ₩34,405 | ₩34,431 | +0.08% | 3.9천 |
|---|
| 2026.06.01 | ₩34,360 | ₩34,391 | ₩34,360 | ₩34,390 | +0.09% | 8.6천 |
|---|
| 2026.05.29 | ₩34,472 | ₩34,472 | ₩34,426 | ₩34,426 | -0.13% | 1.9만 |
|---|
| 2026.05.28 | ₩34,458 | ₩34,525 | ₩34,458 | ₩34,484 | +0.07% | 8.5천 |
|---|
| 2026.05.27 | ₩34,498 | ₩34,512 | ₩34,461 | ₩34,461 | -0.11% | 1만 |
|---|
| 2026.05.26 | ₩34,686 | ₩34,713 | ₩34,673 | ₩34,694 | +0.02% | 4.2천 |
|---|
| 2026.05.22 | ₩34,606 | ₩34,665 | ₩34,606 | ₩34,665 | +0.17% | 100 |
|---|
| 2026.05.21 | ₩34,552 | ₩34,633 | ₩34,552 | ₩34,615 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩34,525 | ₩34,606 | ₩34,525 | ₩34,595 | +0.20% | 3.7천 |
|---|
| 2026.05.19 | ₩34,418 | ₩34,452 | ₩34,405 | ₩34,439 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩34,478 | ₩34,492 | ₩34,472 | ₩34,492 | +0.04% | 1.6만 |
|---|
| 2026.05.15 | ₩34,472 | ₩34,478 | ₩34,458 | ₩34,458 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩34,659 | ₩34,659 | ₩34,633 | ₩34,633 | -0.08% | 8.7천 |
|---|
| 2026.05.13 | ₩34,525 | ₩34,596 | ₩34,525 | ₩34,592 | +0.19% | 1.2천 |
|---|
| 2026.05.12 | ₩34,512 | ₩34,613 | ₩34,512 | ₩34,613 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩34,646 | ₩34,653 | ₩34,623 | ₩34,623 | -0.07% | 2.9천 |
|---|
| 2026.05.08 | ₩34,700 | ₩34,700 | ₩34,659 | ₩34,659 | -0.12% | 2.1천 |
|---|
| 2026.05.07 | ₩34,619 | ₩34,619 | ₩34,579 | ₩34,619 | 0.00% | 1.9만 |
|---|
| 2026.05.06 | ₩34,659 | ₩34,673 | ₩34,633 | ₩34,673 | +0.04% | 1.4만 |
|---|
| 2026.05.05 | ₩34,579 | ₩34,606 | ₩34,579 | ₩34,579 | 0.00% | 5.5천 |
|---|
| 2026.05.04 | ₩34,566 | ₩34,767 | ₩34,498 | ₩34,539 | -0.08% | 4.2천 |
|---|
| 2026.05.01 | ₩34,633 | ₩34,646 | ₩34,606 | ₩34,606 | -0.08% | 1.3천 |
|---|
| 2026.04.30 | ₩34,537 | ₩34,633 | ₩34,525 | ₩34,633 | +0.28% | 8천 |
|---|
| 2026.04.29 | ₩34,465 | ₩34,485 | ₩34,418 | ₩34,450 | -0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩34,461 | ₩34,513 | ₩34,445 | ₩34,513 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩34,653 | ₩34,653 | ₩34,619 | ₩34,619 | -0.10% | 1.1천 |
|---|
| 2026.04.24 | ₩34,659 | ₩34,659 | ₩34,646 | ₩34,646 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩34,653 | ₩34,653 | ₩34,552 | ₩34,629 | -0.07% | 1.9만 |
|---|
| 2026.04.22 | ₩34,619 | ₩34,633 | ₩34,592 | ₩34,604 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩34,686 | ₩34,686 | ₩34,586 | ₩34,586 | -0.29% | 3.7천 |
|---|
| 2026.04.20 | ₩34,700 | ₩34,727 | ₩34,686 | ₩34,727 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩34,673 | ₩34,720 | ₩34,673 | ₩34,720 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩34,579 | ₩34,592 | ₩34,559 | ₩34,576 | -0.01% | 4.4천 |
|---|
| 2026.04.15 | ₩34,539 | ₩34,552 | ₩34,525 | ₩34,545 | +0.02% | 4.7천 |
|---|
| 2026.04.14 | ₩34,512 | ₩34,583 | ₩34,512 | ₩34,583 | +0.21% | 1.5천 |
|---|
| 2026.04.13 | ₩34,458 | ₩34,516 | ₩34,458 | ₩34,516 | +0.17% | 1.3만 |
|---|
| 2026.04.10 | ₩34,498 | ₩34,512 | ₩34,472 | ₩34,473 | -0.07% | 13.7만 |
|---|
| 2026.04.09 | ₩34,485 | ₩34,539 | ₩34,472 | ₩34,508 | +0.07% | 2.5천 |
|---|
| 2026.04.08 | ₩34,405 | ₩34,460 | ₩34,391 | ₩34,460 | +0.16% | 5.3만 |
|---|
| 2026.04.07 | ₩34,190 | ₩34,270 | ₩34,190 | ₩34,264 | +0.22% | 9.3천 |
|---|
| 2026.04.06 | ₩34,177 | ₩34,244 | ₩34,177 | ₩34,233 | +0.16% | 1.1만 |
|---|
| 2026.04.02 | ₩34,130 | ₩34,225 | ₩34,130 | ₩34,225 | +0.28% | 3.1천 |
|---|
| 2026.04.01 | ₩34,069 | ₩34,110 | ₩34,042 | ₩34,101 | +0.09% | 4.8천 |
|---|
| 2026.03.31 | ₩34,022 | ₩34,338 | ₩34,002 | ₩34,338 | +0.93% | 2만 |
|---|
| 2026.03.30 | ₩33,814 | ₩34,009 | ₩33,814 | ₩33,912 | +0.29% | 7.3천 |
|---|
| 2026.03.27 | ₩33,922 | ₩33,922 | ₩33,814 | ₩33,821 | -0.30% | 8.6천 |
|---|
| 2026.03.26 | ₩34,136 | ₩34,136 | ₩34,041 | ₩34,041 | -0.28% | 6.1천 |
|---|
| 2026.03.25 | ₩34,156 | ₩34,183 | ₩34,156 | ₩34,182 | +0.07% | 2.4천 |
|---|
| 2026.03.24 | ₩34,042 | ₩34,217 | ₩34,042 | ₩34,101 | +0.17% | 7.1천 |
|---|
| 2026.03.23 | ₩34,190 | ₩34,237 | ₩34,163 | ₩34,190 | 0.00% | 5.8천 |
|---|
| 2026.03.20 | ₩34,083 | ₩34,083 | ₩34,013 | ₩34,013 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,297 | ₩34,405 | ₩34,284 | ₩34,372 | +0.22% | 1.9만 |
|---|
| 2026.03.18 | ₩34,397 | ₩34,438 | ₩34,311 | ₩34,311 | -0.25% | 4.7천 |
|---|
| 2026.03.17 | ₩34,498 | ₩34,525 | ₩34,485 | ₩34,498 | 0.00% | 7.1만 |
|---|
| 2026.03.16 | ₩34,371 | ₩34,405 | ₩34,351 | ₩34,379 | +0.02% | 2.4만 |
|---|
| 2026.03.13 | ₩34,378 | ₩34,378 | ₩34,250 | ₩34,261 | -0.34% | 4.3천 |
|---|
| 2026.03.12 | ₩34,391 | ₩34,391 | ₩34,270 | ₩34,281 | -0.32% | 1.1만 |
|---|
| 2026.03.11 | ₩34,458 | ₩34,512 | ₩34,458 | ₩34,458 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩34,639 | ₩34,646 | ₩34,537 | ₩34,537 | -0.29% | 2.6천 |
|---|
| 2026.03.09 | ₩34,445 | ₩34,606 | ₩34,445 | ₩34,606 | +0.47% | 1.5천 |
|---|
| 2026.03.06 | ₩34,555 | ₩34,613 | ₩34,545 | ₩34,556 | +0.00% | 8.6천 |
|---|
| 2026.03.05 | ₩34,633 | ₩34,673 | ₩34,633 | ₩34,673 | +0.12% | 9.4만 |
|---|
| 2026.03.04 | ₩34,659 | ₩34,760 | ₩34,659 | ₩34,760 | +0.29% | 5천 |
|---|
| 2026.03.03 | ₩34,552 | ₩34,693 | ₩34,552 | ₩34,693 | +0.41% | 3.3천 |
|---|
| 2026.03.02 | ₩34,676 | ₩34,788 | ₩34,676 | ₩34,773 | +0.28% | 1.4만 |
|---|
| 2026.02.27 | ₩34,767 | ₩34,806 | ₩34,767 | ₩34,784 | +0.05% | 1.7만 |
|---|
| 2026.02.26 | ₩34,696 | ₩34,760 | ₩34,696 | ₩34,760 | +0.19% | 9.8천 |
|---|
| 2026.02.25 | ₩34,659 | ₩34,713 | ₩34,659 | ₩34,706 | +0.14% | 2.7만 |
|---|
| 2026.02.24 | ₩34,881 | ₩34,914 | ₩34,854 | ₩34,914 | +0.10% | 9천 |
|---|
| 2026.02.23 | ₩34,901 | ₩34,955 | ₩34,901 | ₩34,914 | +0.04% | 7.6천 |
|---|
| 2026.02.20 | ₩34,861 | ₩34,914 | ₩34,861 | ₩34,914 | +0.15% | 1.5만 |
|---|
| 2026.02.19 | ₩34,867 | ₩34,887 | ₩34,820 | ₩34,887 | +0.06% | 7.6천 |
|---|
| 2026.02.18 | ₩34,928 | ₩34,928 | ₩34,847 | ₩34,874 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩34,874 | ₩34,955 | ₩34,874 | ₩34,940 | +0.19% | 1.9만 |
|---|
| 2026.02.13 | ₩34,894 | ₩34,901 | ₩34,874 | ₩34,901 | +0.02% | 1.5만 |
|---|
| 2026.02.12 | ₩34,794 | ₩34,794 | ₩34,713 | ₩34,713 | -0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩34,498 | ₩34,700 | ₩34,498 | ₩34,654 | +0.45% | 3.1만 |
|---|
| 2026.02.10 | ₩34,579 | ₩34,753 | ₩34,579 | ₩34,637 | +0.17% | 1.4만 |
|---|
| 2026.02.09 | ₩34,512 | ₩34,545 | ₩34,512 | ₩34,545 | +0.10% | 1.1천 |
|---|
| 2026.02.06 | ₩34,472 | ₩34,492 | ₩34,458 | ₩34,492 | +0.06% | 1.5만 |
|---|
| 2026.02.05 | ₩34,317 | ₩34,391 | ₩34,317 | ₩34,384 | +0.20% | 2.5천 |
|---|
| 2026.02.04 | ₩34,364 | ₩34,364 | ₩34,362 | ₩34,362 | -0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩34,297 | ₩34,320 | ₩34,230 | ₩34,320 | +0.07% | 2.5천 |
|---|
| 2026.02.02 | ₩34,284 | ₩34,297 | ₩34,257 | ₩34,257 | -0.08% | 1만 |
|---|
| 2026.01.30 | ₩34,297 | ₩34,315 | ₩34,297 | ₩34,315 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩34,307 | ₩34,378 | ₩34,307 | ₩34,354 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩34,324 | ₩34,324 | ₩34,284 | ₩34,297 | -0.08% | 3.6만 |
|---|
| 2026.01.27 | ₩34,338 | ₩34,344 | ₩34,338 | ₩34,338 | 0.00% | 1.5천 |
|---|
| 2026.01.26 | ₩34,292 | ₩34,336 | ₩34,292 | ₩34,324 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩34,297 | ₩34,297 | ₩34,270 | ₩34,291 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩34,311 | ₩34,311 | ₩34,264 | ₩34,277 | -0.10% | 8.3천 |
|---|
| 2026.01.21 | ₩34,257 | ₩34,284 | ₩34,217 | ₩34,270 | +0.04% | 7.3천 |
|---|
| 2026.01.20 | ₩34,270 | ₩34,270 | ₩34,190 | ₩34,203 | -0.20% | 5.4천 |
|---|
| 2026.01.16 | ₩34,364 | ₩34,378 | ₩34,364 | ₩34,378 | +0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩34,338 | ₩34,354 | ₩34,311 | ₩34,324 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩34,297 | ₩34,324 | ₩34,284 | ₩34,324 | +0.08% | 1.2만 |
|---|
| 2026.01.13 | ₩34,244 | ₩34,252 | ₩34,230 | ₩34,252 | +0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,163 | ₩34,177 | ₩34,163 | ₩34,177 | +0.04% | 1.8만 |
|---|
| 2026.01.09 | ₩34,130 | ₩34,136 | ₩34,107 | ₩34,136 | +0.02% | 7.1만 |
|---|
| 2026.01.08 | ₩33,987 | ₩34,042 | ₩33,987 | ₩34,029 | +0.12% | 5.6천 |
|---|
| 2026.01.07 | ₩33,975 | ₩33,989 | ₩33,962 | ₩33,975 | 0.00% | 7.2천 |
|---|
| 2026.01.06 | ₩33,975 | ₩33,989 | ₩33,962 | ₩33,973 | -0.01% | 5.3천 |
|---|
| 2026.01.05 | ₩33,962 | ₩34,002 | ₩33,962 | ₩33,975 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩33,881 | ₩33,949 | ₩33,881 | ₩33,923 | +0.12% | 9.9천 |
|---|
| 2025.12.31 | ₩33,949 | ₩33,949 | ₩33,895 | ₩33,895 | -0.16% | 2.2만 |
|---|
| 2025.12.30 | ₩33,949 | ₩33,949 | ₩33,942 | ₩33,942 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩34,203 | ₩34,203 | ₩34,190 | ₩34,190 | -0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩34,163 | ₩34,177 | ₩34,163 | ₩34,177 | +0.04% | 400 |
|---|
| 2025.12.24 | ₩34,170 | ₩34,183 | ₩34,163 | ₩34,183 | +0.04% | 2.5천 |
|---|
| 2025.12.23 | ₩34,069 | ₩34,104 | ₩34,063 | ₩34,104 | +0.10% | 1.1만 |
|---|
| 2025.12.22 | ₩34,042 | ₩34,083 | ₩34,042 | ₩34,076 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩34,083 | ₩34,083 | ₩34,052 | ₩34,052 | -0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩34,077 | ₩34,077 | ₩34,069 | ₩34,076 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩34,056 | ₩34,064 | ₩34,016 | ₩34,049 | -0.02% | 5.2천 |
|---|
| 2025.12.16 | ₩34,042 | ₩34,068 | ₩34,029 | ₩34,049 | +0.02% | 3.8천 |
|---|
| 2025.12.15 | ₩34,083 | ₩34,096 | ₩34,029 | ₩34,089 | +0.02% | 3.7천 |
|---|
| 2025.12.12 | ₩34,083 | ₩34,083 | ₩34,009 | ₩34,029 | -0.16% | 2.3만 |
|---|
| 2025.12.11 | ₩34,123 | ₩34,150 | ₩34,083 | ₩34,083 | -0.12% | 1.1만 |
|---|
| 2025.12.10 | ₩33,895 | ₩34,069 | ₩33,895 | ₩34,069 | +0.51% | 5.6천 |
|---|
| 2025.12.09 | ₩34,083 | ₩34,096 | ₩34,002 | ₩34,002 | -0.24% | 1.5만 |
|---|
| 2025.12.08 | ₩34,110 | ₩34,110 | ₩34,069 | ₩34,083 | -0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩34,190 | ₩34,190 | ₩34,150 | ₩34,162 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩34,159 | ₩34,190 | ₩34,159 | ₩34,178 | +0.05% | 9.7천 |
|---|
| 2025.12.03 | ₩34,136 | ₩34,190 | ₩34,136 | ₩34,177 | +0.12% | 1.1천 |
|---|
| 2025.12.02 | ₩34,116 | ₩34,136 | ₩34,096 | ₩34,111 | -0.02% | 1.9천 |
|---|
| 2025.12.01 | ₩34,110 | ₩34,136 | ₩34,110 | ₩34,123 | +0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩34,257 | ₩34,257 | ₩34,244 | ₩34,244 | -0.04% | 900 |
|---|
| 2025.11.26 | ₩34,177 | ₩34,244 | ₩34,177 | ₩34,214 | +0.11% | 1.7만 |
|---|
| 2025.11.25 | ₩34,063 | ₩34,150 | ₩34,063 | ₩34,142 | +0.23% | 4.6천 |
|---|
| 2025.11.24 | ₩34,175 | ₩34,230 | ₩34,175 | ₩34,226 | +0.15% | 5.4천 |
|---|
| 2025.11.21 | ₩34,096 | ₩34,177 | ₩34,096 | ₩34,150 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩34,110 | ₩34,110 | ₩34,056 | ₩34,057 | -0.15% | 1.8천 |
|---|
| 2025.11.19 | ₩34,096 | ₩34,096 | ₩34,056 | ₩34,068 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,069 | ₩34,097 | ₩34,042 | ₩34,097 | +0.08% | 2.5천 |
|---|
| 2025.11.17 | ₩34,123 | ₩34,123 | ₩34,042 | ₩34,057 | -0.19% | 4.4천 |
|---|
| 2025.11.14 | ₩34,163 | ₩34,163 | ₩34,123 | ₩34,134 | -0.09% | 2.8천 |
|---|
| 2025.11.13 | ₩34,083 | ₩34,083 | ₩34,056 | ₩34,072 | -0.03% | 300 |
|---|
| 2025.11.12 | ₩34,257 | ₩34,257 | ₩34,177 | ₩34,207 | -0.14% | 2.5천 |
|---|
| 2025.11.11 | ₩34,244 | ₩34,270 | ₩34,218 | ₩34,270 | +0.08% | 1.2만 |
|---|
| 2025.11.10 | ₩34,136 | ₩34,203 | ₩34,123 | ₩34,177 | +0.12% | 3만 |
|---|
| 2025.11.07 | ₩34,042 | ₩34,136 | ₩34,042 | ₩34,124 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩34,042 | ₩34,083 | ₩34,016 | ₩34,042 | 0.00% | 3.5천 |
|---|
| 2025.11.05 | ₩34,002 | ₩34,029 | ₩33,975 | ₩34,013 | +0.03% | 4.1천 |
|---|
| 2025.11.04 | ₩33,989 | ₩34,029 | ₩33,989 | ₩33,989 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩33,975 | ₩34,002 | ₩33,971 | ₩33,998 | +0.07% | 7천 |
|---|
| 2025.10.31 | ₩34,042 | ₩34,042 | ₩34,002 | ₩34,038 | -0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩34,042 | ₩34,069 | ₩34,026 | ₩34,026 | -0.05% | 7.1천 |
|---|
| 2025.10.29 | ₩34,338 | ₩34,338 | ₩34,197 | ₩34,197 | -0.41% | 2.3천 |
|---|
| 2025.10.28 | ₩34,378 | ₩34,391 | ₩34,378 | ₩34,386 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩34,401 | ₩34,457 | ₩34,401 | ₩34,442 | +0.12% | 4.1천 |
|---|
| 2025.10.24 | ₩34,338 | ₩34,391 | ₩34,338 | ₩34,364 | +0.08% | 3.2천 |
|---|
| 2025.10.23 | ₩34,270 | ₩34,338 | ₩34,270 | ₩34,311 | +0.12% | 4.4만 |
|---|
| 2025.10.22 | ₩34,284 | ₩34,311 | ₩34,244 | ₩34,311 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩34,254 | ₩34,284 | ₩34,254 | ₩34,257 | +0.01% | 1.7만 |
|---|
| 2025.10.20 | ₩34,203 | ₩34,244 | ₩34,203 | ₩34,244 | +0.12% | 900 |
|---|
| 2025.10.17 | ₩34,093 | ₩34,135 | ₩34,093 | ₩34,135 | +0.12% | 3.1만 |
|---|
| 2025.10.16 | ₩34,136 | ₩34,190 | ₩34,083 | ₩34,104 | -0.09% | 2만 |
|---|
| 2025.10.15 | ₩34,170 | ₩34,170 | ₩34,096 | ₩34,118 | -0.15% | 2만 |
|---|
| 2025.10.14 | ₩33,922 | ₩34,021 | ₩33,915 | ₩34,012 | +0.26% | 7.9천 |
|---|
| 2025.10.13 | ₩33,881 | ₩33,951 | ₩33,881 | ₩33,951 | +0.21% | 4.1천 |
|---|
| 2025.10.10 | ₩33,895 | ₩33,895 | ₩33,831 | ₩33,831 | -0.19% | 3.2만 |
|---|