시장 데이터를 불러오는 중
전체 종목
Bluemonte Dynamic Total Market ETF 과거 주가
Bluemonte Dynamic Total Market ETF · BLUX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Dynamic Total Market ETF · BLUX · 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 | ₩42,519 | ₩42,948 | ₩42,197 | ₩42,572 | +0.13% | 19.9만 |
| 2026.09.28–2026.10.02 | ₩42,358 | ₩42,599 | ₩41,795 | ₩42,465 | +0.25% | 28.8만 |
| 2026.09.21–2026.09.25 | ₩42,895 | ₩43,242 | ₩42,304 | ₩42,693 | -0.47% | 29.6만 |
| 2026.09.14–2026.09.18 | ₩42,735 | ₩43,001 | ₩42,070 | ₩42,613 | -0.29% | 29.3만 |
| 2026.09.08–2026.09.11 | ₩43,510 | ₩43,551 | ₩42,639 | ₩43,001 | -1.17% | 35.6만 |
| 2026.08.31–2026.09.04 | ₩43,484 | ₩43,698 | ₩42,921 | ₩43,670 | +0.43% | 28.9만 |
| 2026.08.24–2026.08.28 | ₩43,631 | ₩43,966 | ₩43,564 | ₩43,596 | -0.08% | 20.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,341 |
| ₩43,516 |
| ₩43,797 |
| -1.23% |
| 18.5만 |
| 2026.08.10–2026.08.14 | ₩44,012 | ₩44,455 | ₩43,904 | ₩44,400 | +0.88% | 24.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,095 | ₩44,254 | ₩43,095 | ₩44,057 | +2.23% | 13.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,867 | ₩42,867 | ₩42,034 | ₩42,677 | -0.44% | 17.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,814 | ₩42,974 | ₩42,211 | ₩42,383 | -1.00% | 18.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,921 | ₩43,216 | ₩42,602 | ₩42,724 | -0.46% | 14.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,075 | ₩43,202 | ₩42,291 | ₩43,041 | -0.08% | 20.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,787 | ₩43,323 | ₩42,425 | ₩42,874 | +0.20% | 28.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,961 | ₩42,961 | ₩42,318 | ₩42,615 | -0.80% | 26만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,082 | ₩43,108 | ₩42,184 | ₩42,800 | -0.65% | 12.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,943 | ₩42,680 | ₩41,085 | ₩42,492 | +1.31% | 49.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,425 | ₩42,787 | ₩41,393 | ₩41,554 | -2.05% | 31.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,318 | ₩42,639 | ₩42,224 | ₩42,532 | +0.51% | 21.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,152 | ₩42,050 | ₩40,603 | ₩41,916 | +1.86% | 73.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,795 | ₩41,947 | ₩41,112 | ₩41,192 | -1.44% | 11.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,656 | ₩41,742 | ₩40,562 | ₩41,661 | +2.47% | 36.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,654 | ₩41,018 | ₩39,986 | ₩40,893 | +0.59% | 11.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,442 | ₩40,710 | ₩40,120 | ₩40,536 | +0.23% | 30.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,606 | ₩40,603 | ₩38,606 | ₩40,402 | +4.65% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,306 | ₩38,767 | ₩37,092 | ₩38,619 | +3.52% | 116.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,368 | ₩37,413 | ₩35,712 | ₩37,279 | +2.51% | 16.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,931 | ₩37,454 | ₩36,033 | ₩36,127 | -2.18% | 13.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,547 | ₩37,789 | ₩36,248 | ₩36,435 | -2.96% | 24만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,119 | ₩38,378 | ₩36,998 | ₩37,078 | -0.11% | 10.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,646 | ₩39,115 | ₩37,628 | ₩37,748 | -2.32% | 21.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,928 | ₩39,356 | ₩38,526 | ₩38,887 | -0.10% | 14.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,834 | ₩39,316 | ₩38,485 | ₩39,236 | +1.04% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,437 | ₩39,638 | ₩38,606 | ₩38,854 | -1.48% | 26.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,062 | ₩39,368 | ₩38,255 | ₩39,368 | +0.79% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,263 | ₩39,323 | ₩38,593 | ₩38,794 | -1.19% | 12.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,834 | ₩39,557 | ₩38,485 | ₩39,067 | +0.60% | 10.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,740 | ₩39,356 | ₩38,727 | ₩39,181 | +1.14% | 31만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,191 | ₩38,968 | ₩38,137 | ₩38,917 | +1.90% | 23.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,124 | ₩38,137 | ₩37,588 | ₩37,802 | -0.84% | 12만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,298 | ₩38,365 | ₩37,976 | ₩38,284 | -0.03% | 7.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,097 | ₩38,258 | ₩37,413 | ₩37,923 | -0.46% | 10.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,963 | ₩38,526 | ₩37,738 | ₩38,070 | +0.28% | 19.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,574 | ₩38,069 | ₩37,387 | ₩37,888 | +0.83% | 23.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,449 | ₩37,681 | ₩36,449 | ₩37,680 | +3.38% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,529 | ₩36,663 | ₩35,449 | ₩36,100 | -1.17% | 23.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,011 | ₩37,440 | ₩36,418 | ₩36,577 | -1.17% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,226 | ₩37,333 | ₩36,207 | ₩36,774 | -1.21% | 19.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,789 | ₩37,869 | ₩37,104 | ₩37,364 | -1.12% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,226 | ₩37,602 | ₩36,556 | ₩37,525 | +0.80% | 26.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,462 | ₩37,436 | ₩36,462 | ₩36,663 | +0.55% | 27.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,119 | ₩37,119 | ₩36,020 | ₩36,020 | -2.96% | 4.6만 |
|---|