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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,138 | ₩33,319 | ₩33,124 | ₩33,309 | +0.52% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩33,312 | ₩33,312 | ₩33,111 | ₩33,162 | -0.45% | 6.1만 |
| 2026.09.21–2026.09.25 | ₩33,983 | ₩33,996 | ₩33,446 | ₩33,554 | -1.26% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩34,010 | ₩34,050 | ₩33,875 | ₩33,925 | -0.25% | 6.2만 |
| 2026.09.08–2026.09.11 | ₩34,358 | ₩34,398 | ₩34,063 | ₩34,070 | -0.84% | 35만 |
| 2026.08.31–2026.09.04 | ₩34,318 | ₩34,412 | ₩34,264 | ₩34,358 | +0.12% | 7.6만 |
| 2026.08.24–2026.08.28 | ₩34,573 | ₩34,693 | ₩34,358 | ₩34,358 | -0.62% | 4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,613 |
| ₩34,519 |
| ₩34,541 |
| -0.05% |
| 17.6만 |
| 2026.08.10–2026.08.14 | ₩34,439 | ₩34,640 | ₩34,398 | ₩34,586 | +0.43% | 2.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,439 | ₩34,553 | ₩34,425 | ₩34,486 | +0.14% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,586 | ₩34,653 | ₩34,318 | ₩34,439 | -0.43% | 6.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,640 | ₩34,640 | ₩34,475 | ₩34,592 | -0.14% | 4.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,479 | ₩34,693 | ₩34,352 | ₩34,647 | +0.49% | 2.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,479 | ₩34,533 | ₩34,345 | ₩34,452 | -0.08% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,512 | ₩34,512 | ₩34,385 | ₩34,490 | -0.07% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,372 | ₩34,546 | ₩34,345 | ₩34,503 | +0.38% | 6.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,559 | ₩34,559 | ₩34,278 | ₩34,376 | -0.53% | 5.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,466 | ₩34,533 | ₩34,325 | ₩34,519 | +0.16% | 8.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,354 | ₩34,500 | ₩34,278 | ₩34,406 | +0.15% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,680 | ₩34,707 | ₩34,420 | ₩34,420 | -0.75% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,472 | ₩34,659 | ₩34,398 | ₩34,659 | +0.54% | 2.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,640 | ₩34,653 | ₩34,452 | ₩34,452 | -0.54% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,559 | ₩34,761 | ₩34,492 | ₩34,653 | +0.27% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,647 | ₩34,647 | ₩34,412 | ₩34,600 | -0.14% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,693 | ₩34,720 | ₩34,546 | ₩34,640 | -0.15% | 6.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,452 | ₩34,714 | ₩34,452 | ₩34,714 | +0.76% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,170 | ₩34,533 | ₩34,170 | ₩34,467 | +0.87% | 21.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,808 | ₩34,331 | ₩33,808 | ₩34,219 | +1.21% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,184 | ₩34,231 | ₩33,808 | ₩33,815 | -1.08% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,365 | ₩34,519 | ₩34,007 | ₩34,007 | -1.04% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,439 | ₩34,640 | ₩34,244 | ₩34,255 | -0.53% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,669 | ₩34,782 | ₩34,539 | ₩34,550 | -0.34% | 12.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,895 | ₩34,948 | ₩34,653 | ₩34,778 | -0.33% | 7.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,868 | ₩34,948 | ₩34,814 | ₩34,908 | +0.12% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,506 | ₩34,895 | ₩34,492 | ₩34,895 | +1.13% | 7.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,278 | ₩34,486 | ₩34,224 | ₩34,486 | +0.61% | 4.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,286 | ₩34,372 | ₩34,278 | ₩34,309 | +0.07% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,264 | ₩34,305 | ₩34,184 | ₩34,284 | +0.06% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,157 | ₩34,372 | ₩34,157 | ₩34,372 | +0.63% | 5.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,956 | ₩34,130 | ₩33,956 | ₩34,130 | +0.51% | 9.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,197 | ₩34,197 | ₩33,875 | ₩33,917 | -0.82% | 6.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,036 | ₩34,177 | ₩34,036 | ₩34,170 | +0.39% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,077 | ₩34,090 | ₩34,010 | ₩34,046 | -0.09% | 3만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,103 | ₩34,144 | ₩33,889 | ₩34,023 | -0.24% | 6.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,103 | ₩34,184 | ₩34,090 | ₩34,156 | +0.15% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,169 | ₩34,251 | ₩34,056 | ₩34,238 | +0.20% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,117 | ₩34,170 | ₩34,036 | ₩34,144 | +0.08% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,130 | ₩34,264 | ₩34,050 | ₩34,128 | -0.01% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,969 | ₩34,130 | ₩33,965 | ₩34,118 | +0.44% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,394 | ₩34,451 | ₩33,996 | ₩34,032 | -1.05% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,197 | ₩34,385 | ₩34,197 | ₩34,358 | +0.47% | 8.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,875 | ₩34,184 | ₩33,875 | ₩34,129 | +0.75% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,889 | ₩33,889 | ₩33,824 | ₩33,824 | -0.19% | 3.2만 |
|---|