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 | ₩42,530 | ₩42,959 | ₩42,209 | ₩42,584 | +0.13% | 19.9만 |
| 2026.09.28–2026.10.02 | ₩42,369 | ₩42,611 | ₩41,806 | ₩42,477 | +0.25% | 28.8만 |
| 2026.09.21–2026.09.25 | ₩42,907 | ₩43,254 | ₩42,316 | ₩42,705 | -0.47% | 29.6만 |
| 2026.09.14–2026.09.18 | ₩42,746 | ₩43,013 | ₩42,081 | ₩42,624 | -0.29% | 29.3만 |
| 2026.09.08–2026.09.11 | ₩43,522 | ₩43,562 | ₩42,651 | ₩43,013 | -1.17% | 35.6만 |
| 2026.08.31–2026.09.04 | ₩43,495 | ₩43,710 | ₩42,932 | ₩43,682 | +0.43% | 28.9만 |
| 2026.08.24–2026.08.28 | ₩43,643 | ₩43,978 | ₩43,576 | ₩43,608 | -0.08% | 20.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,353 |
| ₩43,527 |
| ₩43,809 |
| -1.23% |
| 18.5만 |
| 2026.08.10–2026.08.14 | ₩44,023 | ₩44,467 | ₩43,916 | ₩44,412 | +0.88% | 24.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,107 | ₩44,266 | ₩43,107 | ₩44,069 | +2.23% | 13.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,879 | ₩42,879 | ₩42,045 | ₩42,688 | -0.44% | 17.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,825 | ₩42,986 | ₩42,222 | ₩42,395 | -1.00% | 18.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,932 | ₩43,227 | ₩42,613 | ₩42,735 | -0.46% | 14.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,087 | ₩43,214 | ₩42,302 | ₩43,053 | -0.08% | 20.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,798 | ₩43,334 | ₩42,436 | ₩42,885 | +0.20% | 28.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,973 | ₩42,973 | ₩42,329 | ₩42,627 | -0.80% | 26만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,093 | ₩43,120 | ₩42,195 | ₩42,812 | -0.65% | 12.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,954 | ₩42,691 | ₩41,096 | ₩42,503 | +1.31% | 49.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,436 | ₩42,798 | ₩41,404 | ₩41,565 | -2.05% | 31.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,329 | ₩42,651 | ₩42,235 | ₩42,544 | +0.51% | 21.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,163 | ₩42,061 | ₩40,614 | ₩41,927 | +1.86% | 73.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,806 | ₩41,958 | ₩41,123 | ₩41,203 | -1.44% | 11.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,667 | ₩41,753 | ₩40,573 | ₩41,672 | +2.47% | 36.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,664 | ₩41,029 | ₩39,997 | ₩40,904 | +0.59% | 11.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,453 | ₩40,721 | ₩40,131 | ₩40,546 | +0.23% | 30.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,616 | ₩40,614 | ₩38,616 | ₩40,412 | +4.65% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,316 | ₩38,777 | ₩37,102 | ₩38,630 | +3.52% | 116.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,378 | ₩37,423 | ₩35,721 | ₩37,289 | +2.51% | 16.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,941 | ₩37,464 | ₩36,043 | ₩36,137 | -2.18% | 13.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,557 | ₩37,799 | ₩36,257 | ₩36,445 | -2.96% | 24만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,129 | ₩38,388 | ₩37,008 | ₩37,088 | -0.11% | 10.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,657 | ₩39,126 | ₩37,638 | ₩37,759 | -2.32% | 21.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,938 | ₩39,367 | ₩38,536 | ₩38,898 | -0.10% | 14.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,844 | ₩39,327 | ₩38,496 | ₩39,246 | +1.04% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,447 | ₩39,648 | ₩38,616 | ₩38,864 | -1.48% | 26.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,072 | ₩39,379 | ₩38,265 | ₩39,379 | +0.79% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,273 | ₩39,333 | ₩38,603 | ₩38,804 | -1.19% | 12.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,844 | ₩39,568 | ₩38,496 | ₩39,077 | +0.60% | 10.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,750 | ₩39,367 | ₩38,737 | ₩39,191 | +1.14% | 31만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,201 | ₩38,978 | ₩38,147 | ₩38,927 | +1.90% | 23.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,134 | ₩38,147 | ₩37,598 | ₩37,812 | -0.84% | 12만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,308 | ₩38,375 | ₩37,986 | ₩38,295 | -0.03% | 7.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,107 | ₩38,268 | ₩37,423 | ₩37,933 | -0.46% | 10.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,973 | ₩38,536 | ₩37,748 | ₩38,080 | +0.28% | 19.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,584 | ₩38,079 | ₩37,397 | ₩37,898 | +0.83% | 23.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,458 | ₩37,691 | ₩36,458 | ₩37,690 | +3.38% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,539 | ₩36,673 | ₩35,458 | ₩36,110 | -1.17% | 23.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,021 | ₩37,450 | ₩36,428 | ₩36,587 | -1.17% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,236 | ₩37,343 | ₩36,217 | ₩36,784 | -1.21% | 19.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,799 | ₩37,879 | ₩37,114 | ₩37,374 | -1.12% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,236 | ₩37,612 | ₩36,566 | ₩37,535 | +0.80% | 26.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,472 | ₩37,446 | ₩36,472 | ₩36,673 | +0.55% | 27.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,129 | ₩37,129 | ₩36,029 | ₩36,029 | -2.96% | 4.6만 |
|---|