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 | ₩33,274 | ₩33,321 | ₩33,274 | ₩33,311 | +0.11% | 3.9천 |
| 2026.10.08 | ₩33,140 | ₩33,260 | ₩33,127 | ₩33,260 | +0.36% | 5.9천 |
| 2026.10.07 | ₩33,168 | ₩33,207 | ₩33,153 | ₩33,174 | +0.02% | 1.1만 |
| 2026.10.06 | ₩33,220 | ₩33,305 | ₩33,207 | ₩33,305 | +0.25% | 4.4천 |
| 2026.10.05 | ₩33,140 | ₩33,180 | ₩33,126 | ₩33,166 | +0.08% | 1.2만 |
| 2026.10.02 | ₩33,233 | ₩33,233 | ₩33,153 | ₩33,164 | -0.21% | 4.1천 |
| 2026.10.01 | ₩33,140 | ₩33,153 | ₩33,126 | ₩33,153 | +0.04% | 1.3만 |
| 2026.09.30 | ₩33,220 | ₩33,220 | ₩33,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,114 |
| -0.32% |
| 3만 |
| 2026.09.29 | ₩33,260 | ₩33,274 | ₩33,166 | ₩33,220 | -0.12% | 9천 |
|---|
| 2026.09.28 | ₩33,314 | ₩33,314 | ₩33,260 | ₩33,287 | -0.08% | 5.3천 |
|---|
| 2026.09.25 | ₩33,448 | ₩33,555 | ₩33,448 | ₩33,555 | +0.32% | 1.7천 |
|---|
| 2026.09.24 | ₩33,636 | ₩33,636 | ₩33,567 | ₩33,567 | -0.20% | 2.1천 |
|---|
| 2026.09.23 | ₩33,830 | ₩33,830 | ₩33,695 | ₩33,695 | -0.40% | 2.8천 |
|---|
| 2026.09.22 | ₩33,944 | ₩33,998 | ₩33,931 | ₩33,954 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩33,984 | ₩33,998 | ₩33,971 | ₩33,998 | +0.04% | 2.4천 |
|---|
| 2026.09.18 | ₩33,956 | ₩33,958 | ₩33,927 | ₩33,927 | -0.09% | 2.8천 |
|---|
| 2026.09.17 | ₩34,025 | ₩34,038 | ₩34,011 | ₩34,038 | +0.04% | 1.3만 |
|---|
| 2026.09.16 | ₩33,993 | ₩34,038 | ₩33,877 | ₩33,904 | -0.26% | 1.5만 |
|---|
| 2026.09.15 | ₩34,025 | ₩34,025 | ₩33,917 | ₩33,934 | -0.27% | 1만 |
|---|
| 2026.09.14 | ₩34,011 | ₩34,052 | ₩33,984 | ₩33,998 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩34,105 | ₩34,105 | ₩34,065 | ₩34,072 | -0.10% | 4.5천 |
|---|
| 2026.09.10 | ₩34,145 | ₩34,145 | ₩34,065 | ₩34,092 | -0.16% | 3.2만 |
|---|
| 2026.09.09 | ₩34,326 | ₩34,326 | ₩34,253 | ₩34,293 | -0.10% | 6.6만 |
|---|
| 2026.09.08 | ₩34,360 | ₩34,400 | ₩34,347 | ₩34,373 | +0.04% | 24.7만 |
|---|
| 2026.09.04 | ₩34,333 | ₩34,387 | ₩34,333 | ₩34,360 | +0.08% | 3.9천 |
|---|
| 2026.09.03 | ₩34,373 | ₩34,414 | ₩34,367 | ₩34,373 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩34,266 | ₩34,333 | ₩34,266 | ₩34,322 | +0.16% | 1.7만 |
|---|
| 2026.09.01 | ₩34,360 | ₩34,373 | ₩34,306 | ₩34,306 | -0.16% | 1.5만 |
|---|
| 2026.08.31 | ₩34,320 | ₩34,400 | ₩34,320 | ₩34,400 | +0.23% | 1.4만 |
|---|
| 2026.08.28 | ₩34,494 | ₩34,494 | ₩34,360 | ₩34,360 | -0.39% | 9천 |
|---|
| 2026.08.27 | ₩34,454 | ₩34,481 | ₩34,454 | ₩34,469 | +0.04% | 4.5천 |
|---|
| 2026.08.26 | ₩34,668 | ₩34,694 | ₩34,668 | ₩34,694 | +0.07% | 2.8천 |
|---|
| 2026.08.25 | ₩34,635 | ₩34,695 | ₩34,622 | ₩34,685 | +0.14% | 1.5만 |
|---|
| 2026.08.24 | ₩34,575 | ₩34,581 | ₩34,568 | ₩34,575 | 0.00% | 8.5천 |
|---|
| 2026.08.21 | ₩34,534 | ₩34,542 | ₩34,534 | ₩34,542 | +0.02% | 1.7천 |
|---|
| 2026.08.20 | ₩34,561 | ₩34,588 | ₩34,548 | ₩34,565 | +0.01% | 4.3천 |
|---|
| 2026.08.19 | ₩34,601 | ₩34,615 | ₩34,575 | ₩34,592 | -0.03% | 8.2만 |
|---|
| 2026.08.18 | ₩34,561 | ₩34,561 | ₩34,534 | ₩34,544 | -0.05% | 6.8천 |
|---|
| 2026.08.17 | ₩34,561 | ₩34,561 | ₩34,521 | ₩34,528 | -0.10% | 8.2만 |
|---|
| 2026.08.14 | ₩34,615 | ₩34,615 | ₩34,588 | ₩34,588 | -0.08% | 5.8천 |
|---|
| 2026.08.13 | ₩34,642 | ₩34,642 | ₩34,600 | ₩34,600 | -0.12% | 9.6천 |
|---|
| 2026.08.12 | ₩34,487 | ₩34,514 | ₩34,487 | ₩34,513 | +0.07% | 6천 |
|---|
| 2026.08.11 | ₩34,447 | ₩34,481 | ₩34,420 | ₩34,420 | -0.08% | 1.5천 |
|---|
| 2026.08.10 | ₩34,440 | ₩34,440 | ₩34,400 | ₩34,415 | -0.07% | 4천 |
|---|
| 2026.08.07 | ₩34,508 | ₩34,508 | ₩34,487 | ₩34,487 | -0.06% | 3.6천 |
|---|
| 2026.08.06 | ₩34,481 | ₩34,481 | ₩34,454 | ₩34,465 | -0.05% | 1천 |
|---|
| 2026.08.05 | ₩34,465 | ₩34,501 | ₩34,454 | ₩34,501 | +0.11% | 2.5천 |
|---|
| 2026.08.04 | ₩34,514 | ₩34,554 | ₩34,514 | ₩34,548 | +0.10% | 3천 |
|---|
| 2026.08.03 | ₩34,440 | ₩34,462 | ₩34,427 | ₩34,462 | +0.06% | 3.4천 |
|---|
| 2026.07.31 | ₩34,326 | ₩34,440 | ₩34,320 | ₩34,440 | +0.33% | 1.7만 |
|---|
| 2026.07.30 | ₩34,454 | ₩34,467 | ₩34,379 | ₩34,467 | +0.04% | 6.4천 |
|---|
| 2026.07.29 | ₩34,494 | ₩34,521 | ₩34,422 | ₩34,422 | -0.21% | 2.7만 |
|---|
| 2026.07.28 | ₩34,628 | ₩34,655 | ₩34,601 | ₩34,635 | +0.02% | 8.2천 |
|---|
| 2026.07.27 | ₩34,588 | ₩34,588 | ₩34,548 | ₩34,553 | -0.10% | 6천 |
|---|
| 2026.07.24 | ₩34,642 | ₩34,642 | ₩34,588 | ₩34,593 | -0.14% | 1.5천 |
|---|
| 2026.07.23 | ₩34,508 | ₩34,508 | ₩34,477 | ₩34,477 | -0.09% | 2.2만 |
|---|
| 2026.07.22 | ₩34,561 | ₩34,588 | ₩34,553 | ₩34,553 | -0.02% | 1.2만 |
|---|
| 2026.07.21 | ₩34,595 | ₩34,601 | ₩34,588 | ₩34,595 | 0.00% | 4.4천 |
|---|
| 2026.07.20 | ₩34,642 | ₩34,642 | ₩34,589 | ₩34,616 | -0.07% | 3.2천 |
|---|
| 2026.07.17 | ₩34,695 | ₩34,695 | ₩34,628 | ₩34,648 | -0.14% | 2.8천 |
|---|
| 2026.07.16 | ₩34,615 | ₩34,642 | ₩34,608 | ₩34,632 | +0.05% | 1.7만 |
|---|
| 2026.07.15 | ₩34,537 | ₩34,541 | ₩34,526 | ₩34,526 | -0.03% | 500 |
|---|
| 2026.07.14 | ₩34,481 | ₩34,508 | ₩34,353 | ₩34,353 | -0.37% | 2.2천 |
|---|
| 2026.07.13 | ₩34,481 | ₩34,481 | ₩34,454 | ₩34,454 | -0.08% | 4.6천 |
|---|
| 2026.07.10 | ₩34,347 | ₩34,494 | ₩34,347 | ₩34,454 | +0.31% | 1만 |
|---|
| 2026.07.09 | ₩34,454 | ₩34,508 | ₩34,454 | ₩34,470 | +0.05% | 1.5만 |
|---|
| 2026.07.08 | ₩34,440 | ₩34,467 | ₩34,414 | ₩34,465 | +0.07% | 4.1천 |
|---|
| 2026.07.07 | ₩34,521 | ₩34,534 | ₩34,521 | ₩34,526 | +0.02% | 4.8천 |
|---|
| 2026.07.06 | ₩34,481 | ₩34,487 | ₩34,481 | ₩34,487 | +0.02% | 700 |
|---|
| 2026.07.02 | ₩34,440 | ₩34,491 | ₩34,440 | ₩34,491 | +0.15% | 5.8천 |
|---|
| 2026.07.01 | ₩34,400 | ₩34,400 | ₩34,387 | ₩34,390 | -0.03% | 3.8천 |
|---|
| 2026.06.30 | ₩34,454 | ₩34,461 | ₩34,402 | ₩34,402 | -0.15% | 1.2만 |
|---|
| 2026.06.29 | ₩34,514 | ₩34,514 | ₩34,467 | ₩34,512 | -0.01% | 9.1천 |
|---|
| 2026.06.26 | ₩34,427 | ₩34,505 | ₩34,427 | ₩34,505 | +0.23% | 2.4만 |
|---|
| 2026.06.25 | ₩34,494 | ₩34,548 | ₩34,494 | ₩34,538 | +0.13% | 6.3천 |
|---|
| 2026.06.24 | ₩34,501 | ₩34,508 | ₩34,481 | ₩34,481 | -0.06% | 2.2만 |
|---|
| 2026.06.23 | ₩34,347 | ₩34,494 | ₩34,347 | ₩34,490 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩34,373 | ₩34,414 | ₩34,367 | ₩34,375 | +0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩34,360 | ₩34,414 | ₩34,360 | ₩34,377 | +0.05% | 1.5만 |
|---|
| 2026.06.17 | ₩34,467 | ₩34,467 | ₩34,280 | ₩34,302 | -0.48% | 1.8만 |
|---|
| 2026.06.16 | ₩34,467 | ₩34,508 | ₩34,467 | ₩34,494 | +0.08% | 2.1만 |
|---|
| 2026.06.15 | ₩34,561 | ₩34,561 | ₩34,474 | ₩34,474 | -0.25% | 1.8천 |
|---|
| 2026.06.12 | ₩34,534 | ₩34,534 | ₩34,508 | ₩34,521 | -0.04% | 1.3만 |
|---|
| 2026.06.11 | ₩34,454 | ₩34,534 | ₩34,440 | ₩34,534 | +0.23% | 5.3만 |
|---|
| 2026.06.10 | ₩34,481 | ₩34,481 | ₩34,427 | ₩34,427 | -0.16% | 3.1천 |
|---|
| 2026.06.09 | ₩34,414 | ₩34,427 | ₩34,407 | ₩34,424 | +0.03% | 8.8천 |
|---|
| 2026.06.08 | ₩34,467 | ₩34,467 | ₩34,326 | ₩34,332 | -0.39% | 6.9천 |
|---|
| 2026.06.05 | ₩34,467 | ₩34,467 | ₩34,408 | ₩34,408 | -0.17% | 8.8천 |
|---|
| 2026.06.04 | ₩34,440 | ₩34,502 | ₩34,440 | ₩34,502 | +0.18% | 4.4천 |
|---|
| 2026.06.03 | ₩34,280 | ₩34,419 | ₩34,280 | ₩34,363 | +0.24% | 3.4만 |
|---|
| 2026.06.02 | ₩34,400 | ₩34,440 | ₩34,400 | ₩34,427 | +0.08% | 3.9천 |
|---|
| 2026.06.01 | ₩34,356 | ₩34,387 | ₩34,356 | ₩34,385 | +0.09% | 8.6천 |
|---|
| 2026.05.29 | ₩34,467 | ₩34,467 | ₩34,422 | ₩34,422 | -0.13% | 1.9만 |
|---|
| 2026.05.28 | ₩34,454 | ₩34,521 | ₩34,454 | ₩34,479 | +0.07% | 8.5천 |
|---|
| 2026.05.27 | ₩34,494 | ₩34,508 | ₩34,457 | ₩34,457 | -0.11% | 1만 |
|---|
| 2026.05.26 | ₩34,682 | ₩34,709 | ₩34,668 | ₩34,690 | +0.02% | 4.2천 |
|---|
| 2026.05.22 | ₩34,601 | ₩34,660 | ₩34,601 | ₩34,660 | +0.17% | 100 |
|---|
| 2026.05.21 | ₩34,548 | ₩34,628 | ₩34,548 | ₩34,611 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩34,521 | ₩34,601 | ₩34,521 | ₩34,591 | +0.20% | 3.7천 |
|---|
| 2026.05.19 | ₩34,414 | ₩34,447 | ₩34,400 | ₩34,435 | +0.06% | 1.7천 |
|---|
| 2026.05.18 | ₩34,474 | ₩34,487 | ₩34,467 | ₩34,487 | +0.04% | 1.6만 |
|---|
| 2026.05.15 | ₩34,467 | ₩34,474 | ₩34,454 | ₩34,454 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩34,655 | ₩34,655 | ₩34,628 | ₩34,628 | -0.08% | 8.7천 |
|---|
| 2026.05.13 | ₩34,521 | ₩34,592 | ₩34,521 | ₩34,588 | +0.19% | 1.2천 |
|---|
| 2026.05.12 | ₩34,508 | ₩34,608 | ₩34,508 | ₩34,608 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩34,642 | ₩34,648 | ₩34,619 | ₩34,619 | -0.07% | 2.9천 |
|---|
| 2026.05.08 | ₩34,695 | ₩34,695 | ₩34,655 | ₩34,655 | -0.12% | 2.1천 |
|---|
| 2026.05.07 | ₩34,615 | ₩34,615 | ₩34,575 | ₩34,615 | 0.00% | 1.9만 |
|---|
| 2026.05.06 | ₩34,655 | ₩34,668 | ₩34,628 | ₩34,668 | +0.04% | 1.4만 |
|---|
| 2026.05.05 | ₩34,575 | ₩34,601 | ₩34,575 | ₩34,575 | 0.00% | 5.5천 |
|---|
| 2026.05.04 | ₩34,561 | ₩34,762 | ₩34,494 | ₩34,534 | -0.08% | 4.2천 |
|---|
| 2026.05.01 | ₩34,628 | ₩34,642 | ₩34,601 | ₩34,601 | -0.08% | 1.3천 |
|---|
| 2026.04.30 | ₩34,533 | ₩34,628 | ₩34,521 | ₩34,628 | +0.28% | 8천 |
|---|
| 2026.04.29 | ₩34,461 | ₩34,481 | ₩34,414 | ₩34,446 | -0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩34,457 | ₩34,509 | ₩34,440 | ₩34,509 | +0.15% | 4.9천 |
|---|
| 2026.04.27 | ₩34,648 | ₩34,648 | ₩34,615 | ₩34,615 | -0.10% | 1.1천 |
|---|
| 2026.04.24 | ₩34,655 | ₩34,655 | ₩34,642 | ₩34,642 | -0.04% | 800 |
|---|
| 2026.04.23 | ₩34,648 | ₩34,648 | ₩34,548 | ₩34,624 | -0.07% | 1.9만 |
|---|
| 2026.04.22 | ₩34,615 | ₩34,628 | ₩34,588 | ₩34,600 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩34,682 | ₩34,682 | ₩34,581 | ₩34,581 | -0.29% | 3.7천 |
|---|
| 2026.04.20 | ₩34,695 | ₩34,722 | ₩34,682 | ₩34,722 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩34,668 | ₩34,715 | ₩34,668 | ₩34,715 | +0.14% | 1.1만 |
|---|
| 2026.04.16 | ₩34,575 | ₩34,588 | ₩34,554 | ₩34,572 | -0.01% | 4.4천 |
|---|
| 2026.04.15 | ₩34,534 | ₩34,548 | ₩34,521 | ₩34,541 | +0.02% | 4.7천 |
|---|
| 2026.04.14 | ₩34,508 | ₩34,579 | ₩34,508 | ₩34,579 | +0.21% | 1.5천 |
|---|
| 2026.04.13 | ₩34,454 | ₩34,512 | ₩34,454 | ₩34,512 | +0.17% | 1.3만 |
|---|
| 2026.04.10 | ₩34,494 | ₩34,508 | ₩34,467 | ₩34,469 | -0.07% | 13.7만 |
|---|
| 2026.04.09 | ₩34,481 | ₩34,534 | ₩34,467 | ₩34,504 | +0.07% | 2.5천 |
|---|
| 2026.04.08 | ₩34,400 | ₩34,455 | ₩34,387 | ₩34,455 | +0.16% | 5.3만 |
|---|
| 2026.04.07 | ₩34,186 | ₩34,266 | ₩34,186 | ₩34,259 | +0.22% | 9.3천 |
|---|
| 2026.04.06 | ₩34,172 | ₩34,239 | ₩34,172 | ₩34,229 | +0.16% | 1.1만 |
|---|
| 2026.04.02 | ₩34,125 | ₩34,221 | ₩34,125 | ₩34,221 | +0.28% | 3.1천 |
|---|
| 2026.04.01 | ₩34,065 | ₩34,105 | ₩34,038 | ₩34,097 | +0.09% | 4.8천 |
|---|
| 2026.03.31 | ₩34,018 | ₩34,333 | ₩33,998 | ₩34,333 | +0.93% | 2만 |
|---|
| 2026.03.30 | ₩33,810 | ₩34,005 | ₩33,810 | ₩33,908 | +0.29% | 7.3천 |
|---|
| 2026.03.27 | ₩33,917 | ₩33,917 | ₩33,810 | ₩33,817 | -0.30% | 8.6천 |
|---|
| 2026.03.26 | ₩34,132 | ₩34,132 | ₩34,037 | ₩34,037 | -0.28% | 6.1천 |
|---|
| 2026.03.25 | ₩34,152 | ₩34,179 | ₩34,152 | ₩34,178 | +0.07% | 2.4천 |
|---|
| 2026.03.24 | ₩34,038 | ₩34,212 | ₩34,038 | ₩34,097 | +0.17% | 7.1천 |
|---|
| 2026.03.23 | ₩34,186 | ₩34,233 | ₩34,159 | ₩34,186 | 0.00% | 5.8천 |
|---|
| 2026.03.20 | ₩34,078 | ₩34,078 | ₩34,009 | ₩34,009 | -0.20% | 100 |
|---|
| 2026.03.19 | ₩34,293 | ₩34,400 | ₩34,280 | ₩34,368 | +0.22% | 1.9만 |
|---|
| 2026.03.18 | ₩34,392 | ₩34,434 | ₩34,306 | ₩34,306 | -0.25% | 4.7천 |
|---|
| 2026.03.17 | ₩34,494 | ₩34,521 | ₩34,481 | ₩34,494 | 0.00% | 7.1만 |
|---|
| 2026.03.16 | ₩34,367 | ₩34,400 | ₩34,347 | ₩34,375 | +0.02% | 2.4만 |
|---|
| 2026.03.13 | ₩34,373 | ₩34,373 | ₩34,246 | ₩34,257 | -0.34% | 4.3천 |
|---|
| 2026.03.12 | ₩34,387 | ₩34,387 | ₩34,266 | ₩34,277 | -0.32% | 1.1만 |
|---|
| 2026.03.11 | ₩34,454 | ₩34,508 | ₩34,454 | ₩34,454 | 0.00% | 1.4천 |
|---|
| 2026.03.10 | ₩34,635 | ₩34,642 | ₩34,533 | ₩34,533 | -0.29% | 2.6천 |
|---|
| 2026.03.09 | ₩34,440 | ₩34,601 | ₩34,440 | ₩34,601 | +0.47% | 1.5천 |
|---|
| 2026.03.06 | ₩34,550 | ₩34,608 | ₩34,541 | ₩34,552 | +0.00% | 8.6천 |
|---|
| 2026.03.05 | ₩34,628 | ₩34,668 | ₩34,628 | ₩34,668 | +0.12% | 9.4만 |
|---|
| 2026.03.04 | ₩34,655 | ₩34,756 | ₩34,655 | ₩34,756 | +0.29% | 5천 |
|---|
| 2026.03.03 | ₩34,548 | ₩34,689 | ₩34,548 | ₩34,689 | +0.41% | 3.3천 |
|---|
| 2026.03.02 | ₩34,671 | ₩34,784 | ₩34,671 | ₩34,769 | +0.28% | 1.4만 |
|---|
| 2026.02.27 | ₩34,762 | ₩34,801 | ₩34,762 | ₩34,780 | +0.05% | 1.7만 |
|---|
| 2026.02.26 | ₩34,691 | ₩34,756 | ₩34,691 | ₩34,756 | +0.19% | 9.8천 |
|---|
| 2026.02.25 | ₩34,655 | ₩34,709 | ₩34,655 | ₩34,702 | +0.14% | 2.7만 |
|---|
| 2026.02.24 | ₩34,876 | ₩34,910 | ₩34,850 | ₩34,910 | +0.10% | 9천 |
|---|
| 2026.02.23 | ₩34,896 | ₩34,950 | ₩34,896 | ₩34,910 | +0.04% | 7.6천 |
|---|
| 2026.02.20 | ₩34,856 | ₩34,910 | ₩34,856 | ₩34,910 | +0.15% | 1.5만 |
|---|
| 2026.02.19 | ₩34,863 | ₩34,883 | ₩34,816 | ₩34,883 | +0.06% | 7.6천 |
|---|
| 2026.02.18 | ₩34,923 | ₩34,923 | ₩34,843 | ₩34,870 | -0.15% | 1.6만 |
|---|
| 2026.02.17 | ₩34,870 | ₩34,950 | ₩34,870 | ₩34,935 | +0.19% | 1.9만 |
|---|
| 2026.02.13 | ₩34,890 | ₩34,896 | ₩34,870 | ₩34,896 | +0.02% | 1.5만 |
|---|
| 2026.02.12 | ₩34,789 | ₩34,789 | ₩34,709 | ₩34,709 | -0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩34,494 | ₩34,695 | ₩34,494 | ₩34,650 | +0.45% | 3.1만 |
|---|
| 2026.02.10 | ₩34,575 | ₩34,749 | ₩34,575 | ₩34,632 | +0.17% | 1.4만 |
|---|
| 2026.02.09 | ₩34,508 | ₩34,541 | ₩34,508 | ₩34,541 | +0.10% | 1.1천 |
|---|
| 2026.02.06 | ₩34,467 | ₩34,487 | ₩34,454 | ₩34,487 | +0.06% | 1.5만 |
|---|
| 2026.02.05 | ₩34,313 | ₩34,387 | ₩34,313 | ₩34,380 | +0.20% | 2.5천 |
|---|
| 2026.02.04 | ₩34,360 | ₩34,360 | ₩34,357 | ₩34,357 | -0.01% | 1.3만 |
|---|
| 2026.02.03 | ₩34,293 | ₩34,316 | ₩34,226 | ₩34,316 | +0.07% | 2.5천 |
|---|
| 2026.02.02 | ₩34,280 | ₩34,293 | ₩34,253 | ₩34,253 | -0.08% | 1만 |
|---|
| 2026.01.30 | ₩34,293 | ₩34,310 | ₩34,293 | ₩34,310 | +0.05% | 1.1천 |
|---|
| 2026.01.29 | ₩34,302 | ₩34,373 | ₩34,302 | ₩34,349 | +0.14% | 1.3천 |
|---|
| 2026.01.28 | ₩34,320 | ₩34,320 | ₩34,280 | ₩34,293 | -0.08% | 3.6만 |
|---|
| 2026.01.27 | ₩34,333 | ₩34,340 | ₩34,333 | ₩34,333 | 0.00% | 1.5천 |
|---|
| 2026.01.26 | ₩34,288 | ₩34,332 | ₩34,288 | ₩34,320 | +0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩34,293 | ₩34,293 | ₩34,266 | ₩34,286 | -0.02% | 4.9천 |
|---|
| 2026.01.22 | ₩34,306 | ₩34,306 | ₩34,259 | ₩34,273 | -0.10% | 8.3천 |
|---|
| 2026.01.21 | ₩34,253 | ₩34,280 | ₩34,212 | ₩34,266 | +0.04% | 7.3천 |
|---|
| 2026.01.20 | ₩34,266 | ₩34,266 | ₩34,186 | ₩34,199 | -0.20% | 5.4천 |
|---|
| 2026.01.16 | ₩34,360 | ₩34,373 | ₩34,360 | ₩34,373 | +0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩34,333 | ₩34,349 | ₩34,306 | ₩34,320 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩34,293 | ₩34,320 | ₩34,280 | ₩34,320 | +0.08% | 1.2만 |
|---|
| 2026.01.13 | ₩34,239 | ₩34,247 | ₩34,226 | ₩34,247 | +0.02% | 1.7만 |
|---|
| 2026.01.12 | ₩34,159 | ₩34,172 | ₩34,159 | ₩34,172 | +0.04% | 1.8만 |
|---|
| 2026.01.09 | ₩34,125 | ₩34,132 | ₩34,103 | ₩34,132 | +0.02% | 7.1만 |
|---|
| 2026.01.08 | ₩33,983 | ₩34,038 | ₩33,983 | ₩34,025 | +0.12% | 5.6천 |
|---|
| 2026.01.07 | ₩33,971 | ₩33,984 | ₩33,958 | ₩33,971 | 0.00% | 7.2천 |
|---|
| 2026.01.06 | ₩33,971 | ₩33,984 | ₩33,958 | ₩33,968 | -0.01% | 5.3천 |
|---|
| 2026.01.05 | ₩33,958 | ₩33,998 | ₩33,958 | ₩33,971 | +0.04% | 2.6천 |
|---|
| 2026.01.02 | ₩33,877 | ₩33,944 | ₩33,877 | ₩33,919 | +0.12% | 9.9천 |
|---|
| 2025.12.31 | ₩33,944 | ₩33,944 | ₩33,891 | ₩33,891 | -0.16% | 2.2만 |
|---|
| 2025.12.30 | ₩33,944 | ₩33,944 | ₩33,938 | ₩33,938 | -0.02% | 1.9천 |
|---|
| 2025.12.29 | ₩34,199 | ₩34,199 | ₩34,186 | ₩34,186 | -0.04% | 3.5만 |
|---|
| 2025.12.26 | ₩34,159 | ₩34,172 | ₩34,159 | ₩34,172 | +0.04% | 400 |
|---|
| 2025.12.24 | ₩34,166 | ₩34,179 | ₩34,159 | ₩34,179 | +0.04% | 2.5천 |
|---|
| 2025.12.23 | ₩34,065 | ₩34,100 | ₩34,058 | ₩34,100 | +0.10% | 1.1만 |
|---|
| 2025.12.22 | ₩34,038 | ₩34,078 | ₩34,038 | ₩34,072 | +0.10% | 1.5만 |
|---|
| 2025.12.19 | ₩34,078 | ₩34,078 | ₩34,048 | ₩34,048 | -0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩34,073 | ₩34,073 | ₩34,065 | ₩34,072 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩34,052 | ₩34,060 | ₩34,011 | ₩34,045 | -0.02% | 5.2천 |
|---|
| 2025.12.16 | ₩34,038 | ₩34,064 | ₩34,025 | ₩34,045 | +0.02% | 3.8천 |
|---|
| 2025.12.15 | ₩34,078 | ₩34,092 | ₩34,025 | ₩34,085 | +0.02% | 3.7천 |
|---|
| 2025.12.12 | ₩34,078 | ₩34,078 | ₩34,005 | ₩34,025 | -0.16% | 2.3만 |
|---|
| 2025.12.11 | ₩34,119 | ₩34,145 | ₩34,078 | ₩34,078 | -0.12% | 1.1만 |
|---|
| 2025.12.10 | ₩33,891 | ₩34,065 | ₩33,891 | ₩34,065 | +0.51% | 5.6천 |
|---|
| 2025.12.09 | ₩34,078 | ₩34,092 | ₩33,998 | ₩33,998 | -0.24% | 1.5만 |
|---|
| 2025.12.08 | ₩34,105 | ₩34,105 | ₩34,065 | ₩34,078 | -0.08% | 1.1만 |
|---|
| 2025.12.05 | ₩34,186 | ₩34,186 | ₩34,145 | ₩34,157 | -0.08% | 1.2만 |
|---|
| 2025.12.04 | ₩34,155 | ₩34,186 | ₩34,155 | ₩34,174 | +0.05% | 9.7천 |
|---|
| 2025.12.03 | ₩34,132 | ₩34,186 | ₩34,132 | ₩34,172 | +0.12% | 1.1천 |
|---|
| 2025.12.02 | ₩34,112 | ₩34,132 | ₩34,092 | ₩34,107 | -0.02% | 1.9천 |
|---|
| 2025.12.01 | ₩34,105 | ₩34,132 | ₩34,105 | ₩34,119 | +0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩34,253 | ₩34,253 | ₩34,239 | ₩34,239 | -0.04% | 900 |
|---|
| 2025.11.26 | ₩34,172 | ₩34,239 | ₩34,172 | ₩34,210 | +0.11% | 1.7만 |
|---|
| 2025.11.25 | ₩34,058 | ₩34,145 | ₩34,058 | ₩34,137 | +0.23% | 4.6천 |
|---|
| 2025.11.24 | ₩34,171 | ₩34,226 | ₩34,171 | ₩34,222 | +0.15% | 5.4천 |
|---|
| 2025.11.21 | ₩34,092 | ₩34,172 | ₩34,092 | ₩34,145 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩34,105 | ₩34,105 | ₩34,052 | ₩34,053 | -0.15% | 1.8천 |
|---|
| 2025.11.19 | ₩34,092 | ₩34,092 | ₩34,052 | ₩34,064 | -0.08% | 1.3만 |
|---|
| 2025.11.18 | ₩34,065 | ₩34,093 | ₩34,038 | ₩34,093 | +0.08% | 2.5천 |
|---|
| 2025.11.17 | ₩34,119 | ₩34,119 | ₩34,038 | ₩34,053 | -0.19% | 4.4천 |
|---|
| 2025.11.14 | ₩34,159 | ₩34,159 | ₩34,119 | ₩34,129 | -0.09% | 2.8천 |
|---|
| 2025.11.13 | ₩34,078 | ₩34,078 | ₩34,052 | ₩34,068 | -0.03% | 300 |
|---|
| 2025.11.12 | ₩34,253 | ₩34,253 | ₩34,172 | ₩34,203 | -0.14% | 2.5천 |
|---|
| 2025.11.11 | ₩34,239 | ₩34,266 | ₩34,214 | ₩34,266 | +0.08% | 1.2만 |
|---|
| 2025.11.10 | ₩34,132 | ₩34,199 | ₩34,119 | ₩34,172 | +0.12% | 3만 |
|---|
| 2025.11.07 | ₩34,038 | ₩34,132 | ₩34,038 | ₩34,120 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩34,038 | ₩34,078 | ₩34,011 | ₩34,038 | 0.00% | 3.5천 |
|---|
| 2025.11.05 | ₩33,998 | ₩34,025 | ₩33,971 | ₩34,009 | +0.03% | 4.1천 |
|---|
| 2025.11.04 | ₩33,984 | ₩34,025 | ₩33,984 | ₩33,984 | 0.00% | 800 |
|---|
| 2025.11.03 | ₩33,971 | ₩33,998 | ₩33,967 | ₩33,994 | +0.07% | 7천 |
|---|
| 2025.10.31 | ₩34,038 | ₩34,038 | ₩33,998 | ₩34,034 | -0.01% | 1.8만 |
|---|
| 2025.10.30 | ₩34,038 | ₩34,065 | ₩34,022 | ₩34,022 | -0.05% | 7.1천 |
|---|
| 2025.10.29 | ₩34,333 | ₩34,333 | ₩34,192 | ₩34,192 | -0.41% | 2.3천 |
|---|
| 2025.10.28 | ₩34,373 | ₩34,387 | ₩34,373 | ₩34,381 | +0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩34,396 | ₩34,453 | ₩34,396 | ₩34,438 | +0.12% | 4.1천 |
|---|
| 2025.10.24 | ₩34,333 | ₩34,387 | ₩34,333 | ₩34,360 | +0.08% | 3.2천 |
|---|
| 2025.10.23 | ₩34,266 | ₩34,333 | ₩34,266 | ₩34,306 | +0.12% | 4.4만 |
|---|
| 2025.10.22 | ₩34,280 | ₩34,306 | ₩34,239 | ₩34,306 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩34,250 | ₩34,280 | ₩34,250 | ₩34,253 | +0.01% | 1.7만 |
|---|
| 2025.10.20 | ₩34,199 | ₩34,239 | ₩34,199 | ₩34,239 | +0.12% | 900 |
|---|
| 2025.10.17 | ₩34,089 | ₩34,131 | ₩34,089 | ₩34,131 | +0.12% | 3.1만 |
|---|
| 2025.10.16 | ₩34,132 | ₩34,186 | ₩34,078 | ₩34,100 | -0.09% | 2만 |
|---|
| 2025.10.15 | ₩34,166 | ₩34,166 | ₩34,092 | ₩34,113 | -0.15% | 2만 |
|---|
| 2025.10.14 | ₩33,917 | ₩34,017 | ₩33,911 | ₩34,007 | +0.26% | 7.9천 |
|---|
| 2025.10.13 | ₩33,877 | ₩33,947 | ₩33,877 | ₩33,947 | +0.21% | 4.1천 |
|---|
| 2025.10.10 | ₩33,891 | ₩33,891 | ₩33,826 | ₩33,826 | -0.19% | 3.2만 |
|---|