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 | ₩42,559 | ₩42,988 | ₩42,237 | ₩42,613 | +0.13% | 19.9만 |
| 2026.09.28–2026.10.02 | ₩42,398 | ₩42,640 | ₩41,835 | ₩42,505 | +0.25% | 28.8만 |
| 2026.09.21–2026.09.25 | ₩42,936 | ₩43,283 | ₩42,345 | ₩42,734 | -0.47% | 29.6만 |
| 2026.09.14–2026.09.18 | ₩42,775 | ₩43,042 | ₩42,110 | ₩42,653 | -0.29% | 29.3만 |
| 2026.09.08–2026.09.11 | ₩43,552 | ₩43,592 | ₩42,680 | ₩43,042 | -1.17% | 35.6만 |
| 2026.08.31–2026.09.04 | ₩43,525 | ₩43,739 | ₩42,962 | ₩43,711 | +0.43% | 28.9만 |
| 2026.08.24–2026.08.28 | ₩43,672 | ₩44,008 | ₩43,605 | ₩43,638 | -0.08% | 20.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,383 |
| ₩44,383 |
| ₩43,557 |
| ₩43,839 |
| -1.23% |
| 18.5만 |
| 2026.08.10–2026.08.14 | ₩44,053 | ₩44,497 | ₩43,946 | ₩44,442 | +0.88% | 24.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,136 | ₩44,296 | ₩43,136 | ₩44,099 | +2.23% | 13.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,908 | ₩42,908 | ₩42,074 | ₩42,717 | -0.44% | 17.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,854 | ₩43,015 | ₩42,251 | ₩42,424 | -1.00% | 18.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,962 | ₩43,257 | ₩42,642 | ₩42,764 | -0.46% | 14.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,116 | ₩43,243 | ₩42,331 | ₩43,082 | -0.08% | 20.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,827 | ₩43,364 | ₩42,465 | ₩42,915 | +0.20% | 28.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,002 | ₩43,002 | ₩42,358 | ₩42,656 | -0.80% | 26만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,122 | ₩43,149 | ₩42,224 | ₩42,841 | -0.65% | 12.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,982 | ₩42,720 | ₩41,124 | ₩42,532 | +1.31% | 49.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,465 | ₩42,827 | ₩41,432 | ₩41,593 | -2.05% | 31.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,358 | ₩42,680 | ₩42,264 | ₩42,573 | +0.51% | 21.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,191 | ₩42,090 | ₩40,641 | ₩41,956 | +1.86% | 73.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,835 | ₩41,986 | ₩41,151 | ₩41,231 | -1.44% | 11.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,695 | ₩41,781 | ₩40,601 | ₩41,701 | +2.47% | 36.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,692 | ₩41,057 | ₩40,024 | ₩40,932 | +0.59% | 11.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,480 | ₩40,748 | ₩40,158 | ₩40,574 | +0.23% | 30.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,643 | ₩40,641 | ₩38,643 | ₩40,440 | +4.65% | 17.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,342 | ₩38,804 | ₩37,127 | ₩38,656 | +3.52% | 116.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,403 | ₩37,449 | ₩35,745 | ₩37,315 | +2.51% | 16.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,966 | ₩37,489 | ₩36,067 | ₩36,161 | -2.18% | 13.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,583 | ₩37,824 | ₩36,282 | ₩36,470 | -2.96% | 24만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,154 | ₩38,415 | ₩37,033 | ₩37,113 | -0.11% | 10.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,683 | ₩39,152 | ₩37,663 | ₩37,784 | -2.32% | 21.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,964 | ₩39,394 | ₩38,562 | ₩38,924 | -0.10% | 14.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,871 | ₩39,353 | ₩38,522 | ₩39,273 | +1.04% | 15.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,474 | ₩39,675 | ₩38,643 | ₩38,891 | -1.48% | 26.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,099 | ₩39,406 | ₩38,291 | ₩39,406 | +0.79% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,300 | ₩39,360 | ₩38,629 | ₩38,830 | -1.19% | 12.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,871 | ₩39,595 | ₩38,522 | ₩39,104 | +0.60% | 10.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,777 | ₩39,394 | ₩38,763 | ₩39,218 | +1.14% | 31만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,227 | ₩39,005 | ₩38,173 | ₩38,954 | +1.90% | 23.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,160 | ₩38,173 | ₩37,623 | ₩37,838 | -0.84% | 12만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,334 | ₩38,401 | ₩38,012 | ₩38,321 | -0.03% | 7.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,133 | ₩38,294 | ₩37,449 | ₩37,959 | -0.46% | 10.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,999 | ₩38,562 | ₩37,773 | ₩38,106 | +0.28% | 19.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,610 | ₩38,105 | ₩37,422 | ₩37,924 | +0.83% | 23.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,483 | ₩37,717 | ₩36,483 | ₩37,716 | +3.38% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,564 | ₩36,698 | ₩35,482 | ₩36,134 | -1.17% | 23.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,046 | ₩37,476 | ₩36,452 | ₩36,612 | -1.17% | 13.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,261 | ₩37,368 | ₩36,242 | ₩36,809 | -1.21% | 19.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,824 | ₩37,905 | ₩37,139 | ₩37,399 | -1.12% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,261 | ₩37,638 | ₩36,590 | ₩37,560 | +0.80% | 26.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,496 | ₩37,472 | ₩36,496 | ₩36,698 | +0.55% | 27.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,154 | ₩37,154 | ₩36,054 | ₩36,054 | -2.96% | 4.6만 |
|---|