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 | ₩33,151 | ₩33,197 | ₩33,151 | ₩33,188 | +0.11% | 3.9천 |
| 2026.10.08 | ₩33,017 | ₩33,137 | ₩33,005 | ₩33,137 | +0.36% | 5.9천 |
| 2026.10.07 | ₩33,045 | ₩33,084 | ₩33,030 | ₩33,052 | +0.02% | 1.1만 |
| 2026.10.06 | ₩33,097 | ₩33,181 | ₩33,084 | ₩33,181 | +0.25% | 4.4천 |
| 2026.10.05 | ₩33,017 | ₩33,057 | ₩33,004 | ₩33,044 | +0.08% | 1.2만 |
| 2026.10.02 | ₩33,111 | ₩33,111 | ₩33,030 | ₩33,041 | -0.21% | 4.1천 |
| 2026.10.01 | ₩33,017 | ₩33,030 | ₩33,004 | ₩33,030 | +0.04% | 1.3만 |
| 2026.09.30 | ₩33,097 | ₩33,097 | ₩32,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,992 |
| -0.32% |
| 3만 |
| 2026.09.29 | ₩33,137 | ₩33,151 | ₩33,044 | ₩33,097 | -0.12% | 9천 |
|---|
| 2026.09.28 | ₩33,191 | ₩33,191 | ₩33,137 | ₩33,164 | -0.08% | 5.3천 |
|---|
| 2026.09.25 | ₩33,324 | ₩33,431 | ₩33,324 | ₩33,431 | +0.32% | 1.7천 |
|---|
| 2026.09.24 | ₩33,511 | ₩33,511 | ₩33,443 | ₩33,443 | -0.20% | 2.1천 |
|---|
| 2026.09.23 | ₩33,705 | ₩33,705 | ₩33,570 | ₩33,570 | -0.40% | 2.8천 |
|---|
| 2026.09.22 | ₩33,819 | ₩33,872 | ₩33,805 | ₩33,828 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩33,859 | ₩33,872 | ₩33,845 | ₩33,872 | +0.04% | 2.4천 |
|---|
| 2026.09.18 | ₩33,831 | ₩33,832 | ₩33,801 | ₩33,801 | -0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩33,899 | ₩33,912 | ₩33,886 | ₩33,912 | +0.04% | 1.3만 |
|---|
| 2026.09.16 | ₩33,867 | ₩33,912 | ₩33,752 | ₩33,779 | -0.26% | 1.5만 |
|---|
| 2026.09.15 | ₩33,899 | ₩33,899 | ₩33,792 | ₩33,808 | -0.27% | 1만 |
|---|
| 2026.09.14 | ₩33,886 | ₩33,926 | ₩33,859 | ₩33,872 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩33,979 | ₩33,979 | ₩33,939 | ₩33,946 | -0.10% | 4.5천 |
|---|
| 2026.09.10 | ₩34,019 | ₩34,019 | ₩33,939 | ₩33,966 | -0.16% | 3.2만 |
|---|
| 2026.09.09 | ₩34,200 | ₩34,200 | ₩34,126 | ₩34,166 | -0.10% | 6.6만 |
|---|
| 2026.09.08 | ₩34,233 | ₩34,273 | ₩34,220 | ₩34,246 | +0.04% | 24.7만 |
|---|
| 2026.09.04 | ₩34,206 | ₩34,260 | ₩34,206 | ₩34,233 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩34,246 | ₩34,286 | ₩34,240 | ₩34,246 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩34,139 | ₩34,206 | ₩34,139 | ₩34,196 | +0.16% | 1.7만 |
|---|
| 2026.09.01 | ₩34,233 | ₩34,246 | ₩34,179 | ₩34,179 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩34,193 | ₩34,273 | ₩34,193 | ₩34,273 | +0.23% | 1.4만 |
|---|
| 2026.08.28 | ₩34,367 | ₩34,367 | ₩34,233 | ₩34,233 | -0.39% | 9천 |
|---|
| 2026.08.27 | ₩34,326 | ₩34,353 | ₩34,326 | ₩34,341 | +0.04% | 4.5천 |
|---|
| 2026.08.26 | ₩34,540 | ₩34,566 | ₩34,540 | ₩34,566 | +0.07% | 2.8천 |
|---|
| 2026.08.25 | ₩34,507 | ₩34,567 | ₩34,493 | ₩34,556 | +0.14% | 1.5만 |
|---|
| 2026.08.24 | ₩34,447 | ₩34,453 | ₩34,440 | ₩34,447 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩34,407 | ₩34,415 | ₩34,407 | ₩34,415 | +0.02% | 1.7천 |
|---|
| 2026.08.20 | ₩34,433 | ₩34,460 | ₩34,420 | ₩34,437 | +0.01% | 4.3천 |
|---|
| 2026.08.19 | ₩34,473 | ₩34,487 | ₩34,447 | ₩34,464 | -0.03% | 8.2만 |
|---|
| 2026.08.18 | ₩34,433 | ₩34,433 | ₩34,407 | ₩34,416 | -0.05% | 6.8천 |
|---|
| 2026.08.17 | ₩34,433 | ₩34,433 | ₩34,393 | ₩34,400 | -0.10% | 8.2만 |
|---|
| 2026.08.14 | ₩34,487 | ₩34,487 | ₩34,460 | ₩34,460 | -0.08% | 5.8천 |
|---|
| 2026.08.13 | ₩34,514 | ₩34,514 | ₩34,472 | ₩34,472 | -0.12% | 9.6천 |
|---|
| 2026.08.12 | ₩34,360 | ₩34,387 | ₩34,360 | ₩34,385 | +0.07% | 6천 |
|---|
| 2026.08.11 | ₩34,320 | ₩34,353 | ₩34,293 | ₩34,293 | -0.08% | 1.5천 |
|---|
| 2026.08.10 | ₩34,313 | ₩34,313 | ₩34,273 | ₩34,288 | -0.07% | 4천 |
|---|
| 2026.08.07 | ₩34,380 | ₩34,380 | ₩34,360 | ₩34,360 | -0.06% | 3.6천 |
|---|
| 2026.08.06 | ₩34,353 | ₩34,353 | ₩34,326 | ₩34,337 | -0.05% | 1천 |
|---|
| 2026.08.05 | ₩34,337 | ₩34,373 | ₩34,326 | ₩34,373 | +0.11% | 2.5천 |
|---|
| 2026.08.04 | ₩34,387 | ₩34,427 | ₩34,387 | ₩34,420 | +0.10% | 3천 |
|---|
| 2026.08.03 | ₩34,313 | ₩34,334 | ₩34,300 | ₩34,334 | +0.06% | 3.4천 |
|---|
| 2026.07.31 | ₩34,200 | ₩34,313 | ₩34,193 | ₩34,313 | +0.33% | 1.7만 |
|---|
| 2026.07.30 | ₩34,326 | ₩34,340 | ₩34,252 | ₩34,340 | +0.04% | 6.4천 |
|---|
| 2026.07.29 | ₩34,367 | ₩34,393 | ₩34,294 | ₩34,294 | -0.21% | 2.7만 |
|---|
| 2026.07.28 | ₩34,500 | ₩34,527 | ₩34,473 | ₩34,507 | +0.02% | 8.2천 |
|---|
| 2026.07.27 | ₩34,460 | ₩34,460 | ₩34,420 | ₩34,425 | -0.10% | 6천 |
|---|
| 2026.07.24 | ₩34,514 | ₩34,514 | ₩34,460 | ₩34,465 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩34,380 | ₩34,380 | ₩34,349 | ₩34,349 | -0.09% | 2.2만 |
|---|
| 2026.07.22 | ₩34,433 | ₩34,460 | ₩34,425 | ₩34,425 | -0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩34,467 | ₩34,473 | ₩34,460 | ₩34,467 | 0.00% | 4.4천 |
|---|
| 2026.07.20 | ₩34,514 | ₩34,514 | ₩34,461 | ₩34,488 | -0.07% | 3.2천 |
|---|
| 2026.07.17 | ₩34,567 | ₩34,567 | ₩34,500 | ₩34,520 | -0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩34,487 | ₩34,514 | ₩34,480 | ₩34,504 | +0.05% | 1.7만 |
|---|
| 2026.07.15 | ₩34,409 | ₩34,413 | ₩34,399 | ₩34,399 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩34,353 | ₩34,380 | ₩34,226 | ₩34,226 | -0.37% | 2.2천 |
|---|
| 2026.07.13 | ₩34,353 | ₩34,353 | ₩34,326 | ₩34,326 | -0.08% | 4.6천 |
|---|
| 2026.07.10 | ₩34,220 | ₩34,367 | ₩34,220 | ₩34,326 | +0.31% | 1만 |
|---|
| 2026.07.09 | ₩34,326 | ₩34,380 | ₩34,326 | ₩34,342 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩34,313 | ₩34,340 | ₩34,286 | ₩34,337 | +0.07% | 4.1천 |
|---|
| 2026.07.07 | ₩34,393 | ₩34,407 | ₩34,393 | ₩34,399 | +0.02% | 4.8천 |
|---|
| 2026.07.06 | ₩34,353 | ₩34,360 | ₩34,353 | ₩34,360 | +0.02% | 700 |
|---|
| 2026.07.02 | ₩34,313 | ₩34,364 | ₩34,313 | ₩34,364 | +0.15% | 5.8천 |
|---|
| 2026.07.01 | ₩34,273 | ₩34,273 | ₩34,260 | ₩34,262 | -0.03% | 3.8천 |
|---|
| 2026.06.30 | ₩34,326 | ₩34,333 | ₩34,274 | ₩34,274 | -0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩34,387 | ₩34,387 | ₩34,340 | ₩34,384 | -0.01% | 9.1천 |
|---|
| 2026.06.26 | ₩34,300 | ₩34,377 | ₩34,300 | ₩34,377 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩34,367 | ₩34,420 | ₩34,367 | ₩34,411 | +0.13% | 6.3천 |
|---|
| 2026.06.24 | ₩34,373 | ₩34,380 | ₩34,353 | ₩34,353 | -0.06% | 2.2만 |
|---|
| 2026.06.23 | ₩34,220 | ₩34,367 | ₩34,220 | ₩34,363 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩34,246 | ₩34,286 | ₩34,240 | ₩34,248 | +0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩34,233 | ₩34,286 | ₩34,233 | ₩34,250 | +0.05% | 1.5만 |
|---|
| 2026.06.17 | ₩34,340 | ₩34,340 | ₩34,153 | ₩34,175 | -0.48% | 1.8만 |
|---|
| 2026.06.16 | ₩34,340 | ₩34,380 | ₩34,340 | ₩34,367 | +0.08% | 2.1만 |
|---|
| 2026.06.15 | ₩34,433 | ₩34,433 | ₩34,347 | ₩34,347 | -0.25% | 1.8천 |
|---|
| 2026.06.12 | ₩34,407 | ₩34,407 | ₩34,380 | ₩34,393 | -0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩34,326 | ₩34,407 | ₩34,313 | ₩34,407 | +0.23% | 5.3만 |
|---|
| 2026.06.10 | ₩34,353 | ₩34,353 | ₩34,300 | ₩34,300 | -0.16% | 3.1천 |
|---|
| 2026.06.09 | ₩34,286 | ₩34,300 | ₩34,280 | ₩34,297 | +0.03% | 8.8천 |
|---|
| 2026.06.08 | ₩34,340 | ₩34,340 | ₩34,200 | ₩34,205 | -0.39% | 6.9천 |
|---|
| 2026.06.05 | ₩34,340 | ₩34,340 | ₩34,281 | ₩34,281 | -0.17% | 8.8천 |
|---|
| 2026.06.04 | ₩34,313 | ₩34,375 | ₩34,313 | ₩34,375 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩34,153 | ₩34,292 | ₩34,153 | ₩34,236 | +0.24% | 3.4만 |
|---|
| 2026.06.02 | ₩34,273 | ₩34,313 | ₩34,273 | ₩34,300 | +0.08% | 3.9천 |
|---|
| 2026.06.01 | ₩34,229 | ₩34,260 | ₩34,229 | ₩34,258 | +0.09% | 8.6천 |
|---|
| 2026.05.29 | ₩34,340 | ₩34,340 | ₩34,294 | ₩34,294 | -0.13% | 1.9만 |
|---|
| 2026.05.28 | ₩34,326 | ₩34,393 | ₩34,326 | ₩34,352 | +0.07% | 8.5천 |
|---|
| 2026.05.27 | ₩34,367 | ₩34,380 | ₩34,329 | ₩34,329 | -0.11% | 1만 |
|---|
| 2026.05.26 | ₩34,554 | ₩34,580 | ₩34,540 | ₩34,562 | +0.02% | 4.2천 |
|---|
| 2026.05.22 | ₩34,473 | ₩34,532 | ₩34,473 | ₩34,532 | +0.17% | 100 |
|---|
| 2026.05.21 | ₩34,420 | ₩34,500 | ₩34,420 | ₩34,483 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩34,393 | ₩34,473 | ₩34,393 | ₩34,463 | +0.20% | 3.7천 |
|---|
| 2026.05.19 | ₩34,286 | ₩34,320 | ₩34,273 | ₩34,308 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩34,347 | ₩34,360 | ₩34,340 | ₩34,360 | +0.04% | 1.6만 |
|---|
| 2026.05.15 | ₩34,340 | ₩34,347 | ₩34,326 | ₩34,326 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩34,527 | ₩34,527 | ₩34,500 | ₩34,500 | -0.08% | 8.7천 |
|---|
| 2026.05.13 | ₩34,393 | ₩34,464 | ₩34,393 | ₩34,460 | +0.19% | 1.2천 |
|---|
| 2026.05.12 | ₩34,380 | ₩34,480 | ₩34,380 | ₩34,480 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩34,514 | ₩34,520 | ₩34,491 | ₩34,491 | -0.07% | 2.9천 |
|---|
| 2026.05.08 | ₩34,567 | ₩34,567 | ₩34,527 | ₩34,527 | -0.12% | 2.1천 |
|---|
| 2026.05.07 | ₩34,487 | ₩34,487 | ₩34,447 | ₩34,487 | 0.00% | 1.9만 |
|---|
| 2026.05.06 | ₩34,527 | ₩34,540 | ₩34,500 | ₩34,540 | +0.04% | 1.4만 |
|---|
| 2026.05.05 | ₩34,447 | ₩34,473 | ₩34,447 | ₩34,447 | 0.00% | 5.5천 |
|---|
| 2026.05.04 | ₩34,433 | ₩34,634 | ₩34,367 | ₩34,407 | -0.08% | 4.2천 |
|---|
| 2026.05.01 | ₩34,500 | ₩34,514 | ₩34,473 | ₩34,473 | -0.08% | 1.3천 |
|---|
| 2026.04.30 | ₩34,405 | ₩34,500 | ₩34,393 | ₩34,500 | +0.28% | 8천 |
|---|
| 2026.04.29 | ₩34,333 | ₩34,353 | ₩34,286 | ₩34,318 | -0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩34,329 | ₩34,381 | ₩34,313 | ₩34,381 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩34,520 | ₩34,520 | ₩34,487 | ₩34,487 | -0.10% | 1.1천 |
|---|
| 2026.04.24 | ₩34,527 | ₩34,527 | ₩34,514 | ₩34,514 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩34,520 | ₩34,520 | ₩34,420 | ₩34,496 | -0.07% | 1.9만 |
|---|
| 2026.04.22 | ₩34,487 | ₩34,500 | ₩34,460 | ₩34,472 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩34,554 | ₩34,554 | ₩34,453 | ₩34,453 | -0.29% | 3.7천 |
|---|
| 2026.04.20 | ₩34,567 | ₩34,594 | ₩34,554 | ₩34,594 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩34,540 | ₩34,587 | ₩34,540 | ₩34,587 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩34,447 | ₩34,460 | ₩34,427 | ₩34,444 | -0.01% | 4.4천 |
|---|
| 2026.04.15 | ₩34,407 | ₩34,420 | ₩34,393 | ₩34,413 | +0.02% | 4.7천 |
|---|
| 2026.04.14 | ₩34,380 | ₩34,451 | ₩34,380 | ₩34,451 | +0.21% | 1.5천 |
|---|
| 2026.04.13 | ₩34,326 | ₩34,384 | ₩34,326 | ₩34,384 | +0.17% | 1.3만 |
|---|
| 2026.04.10 | ₩34,367 | ₩34,380 | ₩34,340 | ₩34,341 | -0.07% | 13.7만 |
|---|
| 2026.04.09 | ₩34,353 | ₩34,407 | ₩34,340 | ₩34,376 | +0.07% | 2.5천 |
|---|
| 2026.04.08 | ₩34,273 | ₩34,328 | ₩34,260 | ₩34,328 | +0.16% | 5.3만 |
|---|
| 2026.04.07 | ₩34,059 | ₩34,139 | ₩34,059 | ₩34,133 | +0.22% | 9.3천 |
|---|
| 2026.04.06 | ₩34,046 | ₩34,113 | ₩34,046 | ₩34,102 | +0.16% | 1.1만 |
|---|
| 2026.04.02 | ₩33,999 | ₩34,094 | ₩33,999 | ₩34,094 | +0.28% | 3.1천 |
|---|
| 2026.04.01 | ₩33,939 | ₩33,979 | ₩33,912 | ₩33,971 | +0.09% | 4.8천 |
|---|
| 2026.03.31 | ₩33,892 | ₩34,206 | ₩33,872 | ₩34,206 | +0.93% | 2만 |
|---|
| 2026.03.30 | ₩33,685 | ₩33,879 | ₩33,685 | ₩33,783 | +0.29% | 7.3천 |
|---|
| 2026.03.27 | ₩33,792 | ₩33,792 | ₩33,685 | ₩33,692 | -0.30% | 8.6천 |
|---|
| 2026.03.26 | ₩34,006 | ₩34,006 | ₩33,911 | ₩33,911 | -0.28% | 6.1천 |
|---|
| 2026.03.25 | ₩34,026 | ₩34,053 | ₩34,026 | ₩34,051 | +0.07% | 2.4천 |
|---|
| 2026.03.24 | ₩33,912 | ₩34,086 | ₩33,912 | ₩33,971 | +0.17% | 7.1천 |
|---|
| 2026.03.23 | ₩34,059 | ₩34,106 | ₩34,033 | ₩34,059 | 0.00% | 5.8천 |
|---|
| 2026.03.20 | ₩33,952 | ₩33,952 | ₩33,883 | ₩33,883 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,166 | ₩34,273 | ₩34,153 | ₩34,241 | +0.22% | 1.9만 |
|---|
| 2026.03.18 | ₩34,265 | ₩34,306 | ₩34,179 | ₩34,179 | -0.25% | 4.7천 |
|---|
| 2026.03.17 | ₩34,367 | ₩34,393 | ₩34,353 | ₩34,367 | 0.00% | 7.1만 |
|---|
| 2026.03.16 | ₩34,240 | ₩34,273 | ₩34,220 | ₩34,248 | +0.02% | 2.4만 |
|---|
| 2026.03.13 | ₩34,246 | ₩34,246 | ₩34,119 | ₩34,130 | -0.34% | 4.3천 |
|---|
| 2026.03.12 | ₩34,260 | ₩34,260 | ₩34,139 | ₩34,150 | -0.32% | 1.1만 |
|---|
| 2026.03.11 | ₩34,326 | ₩34,380 | ₩34,326 | ₩34,326 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩34,507 | ₩34,514 | ₩34,405 | ₩34,405 | -0.29% | 2.6천 |
|---|
| 2026.03.09 | ₩34,313 | ₩34,473 | ₩34,313 | ₩34,473 | +0.47% | 1.5천 |
|---|
| 2026.03.06 | ₩34,423 | ₩34,480 | ₩34,413 | ₩34,424 | +0.00% | 8.6천 |
|---|
| 2026.03.05 | ₩34,500 | ₩34,540 | ₩34,500 | ₩34,540 | +0.12% | 9.4만 |
|---|
| 2026.03.04 | ₩34,527 | ₩34,627 | ₩34,527 | ₩34,627 | +0.29% | 5천 |
|---|
| 2026.03.03 | ₩34,420 | ₩34,560 | ₩34,420 | ₩34,560 | +0.41% | 3.3천 |
|---|
| 2026.03.02 | ₩34,543 | ₩34,655 | ₩34,543 | ₩34,640 | +0.28% | 1.4만 |
|---|
| 2026.02.27 | ₩34,634 | ₩34,673 | ₩34,634 | ₩34,651 | +0.05% | 1.7만 |
|---|
| 2026.02.26 | ₩34,563 | ₩34,627 | ₩34,563 | ₩34,627 | +0.19% | 9.8천 |
|---|
| 2026.02.25 | ₩34,527 | ₩34,580 | ₩34,527 | ₩34,574 | +0.14% | 2.7만 |
|---|
| 2026.02.24 | ₩34,747 | ₩34,781 | ₩34,721 | ₩34,781 | +0.10% | 9천 |
|---|
| 2026.02.23 | ₩34,767 | ₩34,821 | ₩34,767 | ₩34,781 | +0.04% | 7.6천 |
|---|
| 2026.02.20 | ₩34,727 | ₩34,781 | ₩34,727 | ₩34,781 | +0.15% | 1.5만 |
|---|
| 2026.02.19 | ₩34,734 | ₩34,754 | ₩34,687 | ₩34,754 | +0.06% | 7.6천 |
|---|
| 2026.02.18 | ₩34,794 | ₩34,794 | ₩34,714 | ₩34,741 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩34,741 | ₩34,821 | ₩34,741 | ₩34,806 | +0.19% | 1.9만 |
|---|
| 2026.02.13 | ₩34,761 | ₩34,767 | ₩34,741 | ₩34,767 | +0.02% | 1.5만 |
|---|
| 2026.02.12 | ₩34,661 | ₩34,661 | ₩34,580 | ₩34,580 | -0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩34,367 | ₩34,567 | ₩34,367 | ₩34,522 | +0.45% | 3.1만 |
|---|
| 2026.02.10 | ₩34,447 | ₩34,620 | ₩34,447 | ₩34,504 | +0.17% | 1.4만 |
|---|
| 2026.02.09 | ₩34,380 | ₩34,413 | ₩34,380 | ₩34,413 | +0.10% | 1.1천 |
|---|
| 2026.02.06 | ₩34,340 | ₩34,360 | ₩34,326 | ₩34,360 | +0.06% | 1.5만 |
|---|
| 2026.02.05 | ₩34,186 | ₩34,260 | ₩34,186 | ₩34,253 | +0.20% | 2.5천 |
|---|
| 2026.02.04 | ₩34,233 | ₩34,233 | ₩34,230 | ₩34,230 | -0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩34,166 | ₩34,189 | ₩34,099 | ₩34,189 | +0.07% | 2.5천 |
|---|
| 2026.02.02 | ₩34,153 | ₩34,166 | ₩34,126 | ₩34,126 | -0.08% | 1만 |
|---|
| 2026.01.30 | ₩34,166 | ₩34,183 | ₩34,166 | ₩34,183 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩34,175 | ₩34,246 | ₩34,175 | ₩34,222 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩34,193 | ₩34,193 | ₩34,153 | ₩34,166 | -0.08% | 3.6만 |
|---|
| 2026.01.27 | ₩34,206 | ₩34,213 | ₩34,206 | ₩34,206 | 0.00% | 1.5천 |
|---|
| 2026.01.26 | ₩34,161 | ₩34,205 | ₩34,161 | ₩34,193 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩34,166 | ₩34,166 | ₩34,139 | ₩34,159 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩34,179 | ₩34,179 | ₩34,133 | ₩34,146 | -0.10% | 8.3천 |
|---|
| 2026.01.21 | ₩34,126 | ₩34,153 | ₩34,086 | ₩34,139 | +0.04% | 7.3천 |
|---|
| 2026.01.20 | ₩34,139 | ₩34,139 | ₩34,059 | ₩34,073 | -0.20% | 5.4천 |
|---|
| 2026.01.16 | ₩34,233 | ₩34,246 | ₩34,233 | ₩34,246 | +0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩34,206 | ₩34,222 | ₩34,179 | ₩34,193 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩34,166 | ₩34,193 | ₩34,153 | ₩34,193 | +0.08% | 1.2만 |
|---|
| 2026.01.13 | ₩34,113 | ₩34,121 | ₩34,099 | ₩34,121 | +0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,033 | ₩34,046 | ₩34,033 | ₩34,046 | +0.04% | 1.8만 |
|---|
| 2026.01.09 | ₩33,999 | ₩34,006 | ₩33,976 | ₩34,006 | +0.02% | 7.1만 |
|---|
| 2026.01.08 | ₩33,857 | ₩33,912 | ₩33,857 | ₩33,899 | +0.12% | 5.6천 |
|---|
| 2026.01.07 | ₩33,845 | ₩33,859 | ₩33,832 | ₩33,845 | 0.00% | 7.2천 |
|---|
| 2026.01.06 | ₩33,845 | ₩33,859 | ₩33,832 | ₩33,843 | -0.01% | 5.3천 |
|---|
| 2026.01.05 | ₩33,832 | ₩33,872 | ₩33,832 | ₩33,845 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩33,752 | ₩33,819 | ₩33,752 | ₩33,793 | +0.12% | 9.9천 |
|---|
| 2025.12.31 | ₩33,819 | ₩33,819 | ₩33,765 | ₩33,765 | -0.16% | 2.2만 |
|---|
| 2025.12.30 | ₩33,819 | ₩33,819 | ₩33,812 | ₩33,812 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩34,073 | ₩34,073 | ₩34,059 | ₩34,059 | -0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩34,033 | ₩34,046 | ₩34,033 | ₩34,046 | +0.04% | 400 |
|---|
| 2025.12.24 | ₩34,039 | ₩34,053 | ₩34,033 | ₩34,053 | +0.04% | 2.5천 |
|---|
| 2025.12.23 | ₩33,939 | ₩33,974 | ₩33,932 | ₩33,974 | +0.10% | 1.1만 |
|---|
| 2025.12.22 | ₩33,912 | ₩33,952 | ₩33,912 | ₩33,946 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩33,952 | ₩33,952 | ₩33,922 | ₩33,922 | -0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩33,947 | ₩33,947 | ₩33,939 | ₩33,946 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩33,926 | ₩33,934 | ₩33,886 | ₩33,919 | -0.02% | 5.2천 |
|---|
| 2025.12.16 | ₩33,912 | ₩33,938 | ₩33,899 | ₩33,919 | +0.02% | 3.8천 |
|---|
| 2025.12.15 | ₩33,952 | ₩33,966 | ₩33,899 | ₩33,959 | +0.02% | 3.7천 |
|---|
| 2025.12.12 | ₩33,952 | ₩33,952 | ₩33,879 | ₩33,899 | -0.16% | 2.3만 |
|---|
| 2025.12.11 | ₩33,992 | ₩34,019 | ₩33,952 | ₩33,952 | -0.12% | 1.1만 |
|---|
| 2025.12.10 | ₩33,765 | ₩33,939 | ₩33,765 | ₩33,939 | +0.51% | 5.6천 |
|---|
| 2025.12.09 | ₩33,952 | ₩33,966 | ₩33,872 | ₩33,872 | -0.24% | 1.5만 |
|---|
| 2025.12.08 | ₩33,979 | ₩33,979 | ₩33,939 | ₩33,952 | -0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩34,059 | ₩34,059 | ₩34,019 | ₩34,031 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩34,028 | ₩34,059 | ₩34,028 | ₩34,047 | +0.05% | 9.7천 |
|---|
| 2025.12.03 | ₩34,006 | ₩34,059 | ₩34,006 | ₩34,046 | +0.12% | 1.1천 |
|---|
| 2025.12.02 | ₩33,986 | ₩34,006 | ₩33,966 | ₩33,980 | -0.02% | 1.9천 |
|---|
| 2025.12.01 | ₩33,979 | ₩34,006 | ₩33,979 | ₩33,992 | +0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩34,126 | ₩34,126 | ₩34,113 | ₩34,113 | -0.04% | 900 |
|---|
| 2025.11.26 | ₩34,046 | ₩34,113 | ₩34,046 | ₩34,083 | +0.11% | 1.7만 |
|---|
| 2025.11.25 | ₩33,932 | ₩34,019 | ₩33,932 | ₩34,011 | +0.23% | 4.6천 |
|---|
| 2025.11.24 | ₩34,045 | ₩34,099 | ₩34,045 | ₩34,095 | +0.15% | 5.4천 |
|---|
| 2025.11.21 | ₩33,966 | ₩34,046 | ₩33,966 | ₩34,019 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩33,979 | ₩33,979 | ₩33,926 | ₩33,927 | -0.15% | 1.8천 |
|---|
| 2025.11.19 | ₩33,966 | ₩33,966 | ₩33,926 | ₩33,938 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩33,939 | ₩33,967 | ₩33,912 | ₩33,967 | +0.08% | 2.5천 |
|---|
| 2025.11.17 | ₩33,992 | ₩33,992 | ₩33,912 | ₩33,927 | -0.19% | 4.4천 |
|---|
| 2025.11.14 | ₩34,033 | ₩34,033 | ₩33,992 | ₩34,003 | -0.09% | 2.8천 |
|---|
| 2025.11.13 | ₩33,952 | ₩33,952 | ₩33,926 | ₩33,942 | -0.03% | 300 |
|---|
| 2025.11.12 | ₩34,126 | ₩34,126 | ₩34,046 | ₩34,077 | -0.14% | 2.5천 |
|---|
| 2025.11.11 | ₩34,113 | ₩34,139 | ₩34,087 | ₩34,139 | +0.08% | 1.2만 |
|---|
| 2025.11.10 | ₩34,006 | ₩34,073 | ₩33,992 | ₩34,046 | +0.12% | 3만 |
|---|
| 2025.11.07 | ₩33,912 | ₩34,006 | ₩33,912 | ₩33,994 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩33,912 | ₩33,952 | ₩33,886 | ₩33,912 | 0.00% | 3.5천 |
|---|
| 2025.11.05 | ₩33,872 | ₩33,899 | ₩33,845 | ₩33,883 | +0.03% | 4.1천 |
|---|
| 2025.11.04 | ₩33,859 | ₩33,899 | ₩33,859 | ₩33,859 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩33,845 | ₩33,872 | ₩33,841 | ₩33,868 | +0.07% | 7천 |
|---|
| 2025.10.31 | ₩33,912 | ₩33,912 | ₩33,872 | ₩33,908 | -0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩33,912 | ₩33,939 | ₩33,896 | ₩33,896 | -0.05% | 7.1천 |
|---|
| 2025.10.29 | ₩34,206 | ₩34,206 | ₩34,066 | ₩34,066 | -0.41% | 2.3천 |
|---|
| 2025.10.28 | ₩34,246 | ₩34,260 | ₩34,246 | ₩34,254 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩34,269 | ₩34,325 | ₩34,269 | ₩34,310 | +0.12% | 4.1천 |
|---|
| 2025.10.24 | ₩34,206 | ₩34,260 | ₩34,206 | ₩34,233 | +0.08% | 3.2천 |
|---|
| 2025.10.23 | ₩34,139 | ₩34,206 | ₩34,139 | ₩34,179 | +0.12% | 4.4만 |
|---|
| 2025.10.22 | ₩34,153 | ₩34,179 | ₩34,113 | ₩34,179 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩34,123 | ₩34,153 | ₩34,123 | ₩34,126 | +0.01% | 1.7만 |
|---|
| 2025.10.20 | ₩34,073 | ₩34,113 | ₩34,073 | ₩34,113 | +0.12% | 900 |
|---|
| 2025.10.17 | ₩33,963 | ₩34,004 | ₩33,963 | ₩34,004 | +0.12% | 3.1만 |
|---|
| 2025.10.16 | ₩34,006 | ₩34,059 | ₩33,952 | ₩33,974 | -0.09% | 2만 |
|---|
| 2025.10.15 | ₩34,039 | ₩34,039 | ₩33,966 | ₩33,987 | -0.15% | 2만 |
|---|
| 2025.10.14 | ₩33,792 | ₩33,891 | ₩33,785 | ₩33,882 | +0.26% | 7.9천 |
|---|
| 2025.10.13 | ₩33,752 | ₩33,821 | ₩33,752 | ₩33,821 | +0.21% | 4.1천 |
|---|
| 2025.10.10 | ₩33,765 | ₩33,765 | ₩33,701 | ₩33,701 | -0.19% | 3.2만 |
|---|