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 | ₩42,547 | ₩42,976 | ₩42,225 | ₩42,600 | +0.13% | 19.9만 |
| 2026.09.28–2026.10.02 | ₩42,386 | ₩42,627 | ₩41,823 | ₩42,493 | +0.25% | 28.8만 |
| 2026.09.21–2026.09.25 | ₩42,924 | ₩43,271 | ₩42,332 | ₩42,721 | -0.47% | 29.6만 |
| 2026.09.14–2026.09.18 | ₩42,763 | ₩43,029 | ₩42,098 | ₩42,641 | -0.29% | 29.3만 |
| 2026.09.08–2026.09.11 | ₩43,539 | ₩43,579 | ₩42,667 | ₩43,029 | -1.17% | 35.6만 |
| 2026.08.31–2026.09.04 | ₩43,512 | ₩43,727 | ₩42,949 | ₩43,699 | +0.43% | 28.9만 |
| 2026.08.24–2026.08.28 | ₩43,660 | ₩43,995 | ₩43,593 | ₩43,625 | -0.08% | 20.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,370 |
| ₩43,544 |
| ₩43,826 |
| -1.23% |
| 18.5만 |
| 2026.08.10–2026.08.14 | ₩44,041 | ₩44,484 | ₩43,933 | ₩44,429 | +0.88% | 24.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,123 | ₩44,283 | ₩43,123 | ₩44,086 | +2.23% | 13.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,895 | ₩42,895 | ₩42,061 | ₩42,705 | -0.44% | 17.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,842 | ₩43,003 | ₩42,238 | ₩42,411 | -1.00% | 18.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,949 | ₩43,244 | ₩42,630 | ₩42,752 | -0.46% | 14.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,103 | ₩43,231 | ₩42,319 | ₩43,070 | -0.08% | 20.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,815 | ₩43,351 | ₩42,453 | ₩42,902 | +0.20% | 28.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,989 | ₩42,989 | ₩42,346 | ₩42,643 | -0.80% | 26만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,110 | ₩43,137 | ₩42,212 | ₩42,828 | -0.65% | 12.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,970 | ₩42,708 | ₩41,112 | ₩42,520 | +1.31% | 49.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,453 | ₩42,815 | ₩41,420 | ₩41,581 | -2.05% | 31.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,346 | ₩42,667 | ₩42,252 | ₩42,560 | +0.51% | 21.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,179 | ₩42,077 | ₩40,629 | ₩41,943 | +1.86% | 73.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,823 | ₩41,974 | ₩41,139 | ₩41,219 | -1.44% | 11.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,683 | ₩41,769 | ₩40,589 | ₩41,689 | +2.47% | 36.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,680 | ₩41,045 | ₩40,012 | ₩40,920 | +0.59% | 11.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,468 | ₩40,737 | ₩40,147 | ₩40,562 | +0.23% | 30.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,631 | ₩40,629 | ₩38,631 | ₩40,428 | +4.65% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,331 | ₩38,792 | ₩37,116 | ₩38,645 | +3.52% | 116.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,392 | ₩37,438 | ₩35,735 | ₩37,304 | +2.51% | 16.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,955 | ₩37,478 | ₩36,057 | ₩36,151 | -2.18% | 13.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,572 | ₩37,813 | ₩36,271 | ₩36,459 | -2.96% | 24만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,143 | ₩38,403 | ₩37,022 | ₩37,103 | -0.11% | 10.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,672 | ₩39,141 | ₩37,652 | ₩37,773 | -2.32% | 21.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,953 | ₩39,382 | ₩38,551 | ₩38,913 | -0.10% | 14.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,859 | ₩39,342 | ₩38,511 | ₩39,262 | +1.04% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,463 | ₩39,664 | ₩38,631 | ₩38,879 | -1.48% | 26.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,087 | ₩39,394 | ₩38,280 | ₩39,394 | +0.79% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,288 | ₩39,349 | ₩38,618 | ₩38,819 | -1.19% | 12.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,859 | ₩39,583 | ₩38,511 | ₩39,093 | +0.60% | 10.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,765 | ₩39,382 | ₩38,752 | ₩39,207 | +1.14% | 31만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,216 | ₩38,993 | ₩38,162 | ₩38,942 | +1.90% | 23.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,149 | ₩38,162 | ₩37,612 | ₩37,827 | -0.84% | 12만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,323 | ₩38,390 | ₩38,001 | ₩38,310 | -0.03% | 7.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,122 | ₩38,283 | ₩37,438 | ₩37,947 | -0.46% | 10.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,988 | ₩38,551 | ₩37,762 | ₩38,095 | +0.28% | 19.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,599 | ₩38,094 | ₩37,411 | ₩37,913 | +0.83% | 23.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,472 | ₩37,706 | ₩36,472 | ₩37,705 | +3.38% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,553 | ₩36,687 | ₩35,472 | ₩36,124 | -1.17% | 23.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,036 | ₩37,465 | ₩36,442 | ₩36,601 | -1.17% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,250 | ₩37,357 | ₩36,231 | ₩36,798 | -1.21% | 19.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,813 | ₩37,894 | ₩37,128 | ₩37,388 | -1.12% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,250 | ₩37,627 | ₩36,580 | ₩37,549 | +0.80% | 26.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,486 | ₩37,461 | ₩36,486 | ₩36,687 | +0.55% | 27.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,143 | ₩37,143 | ₩36,043 | ₩36,043 | -2.96% | 4.6만 |
|---|