시장 데이터를 불러오는 중
전체 종목
Bluemonte Large Cap Value ETF 과거 주가
Bluemonte Large Cap Value ETF · BVAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Large Cap Value ETF · BVAL · 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 | ₩42,040 | ₩42,616 | ₩41,986 | ₩42,563 | +1.24% | 13.3만 |
| 2026.09.28–2026.10.02 | ₩42,120 | ₩42,160 | ₩41,522 | ₩42,004 | -0.28% | 18.1만 |
| 2026.09.21–2026.09.25 | ₩42,670 | ₩42,844 | ₩42,268 | ₩42,522 | -0.35% | 20.1만 |
| 2026.09.14–2026.09.18 | ₩42,750 | ₩42,824 | ₩41,999 | ₩42,455 | -0.69% | 18.8만 |
| 2026.09.08–2026.09.11 | ₩43,086 | ₩43,086 | ₩42,455 | ₩42,871 | -0.50% | 19.5만 |
| 2026.08.31–2026.09.04 | ₩42,871 | ₩43,381 | ₩42,724 | ₩43,206 | +0.78% | 17.5만 |
| 2026.08.24–2026.08.28 | ₩43,206 | ₩43,394 | ₩43,086 | ₩43,180 | -0.06% | 13.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,770 |
| ₩43,019 |
| ₩43,220 |
| -1.26% |
| 13만 |
| 2026.08.10–2026.08.14 | ₩43,173 | ₩43,595 | ₩43,166 | ₩43,568 | +0.92% | 13.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,462 | ₩43,247 | ₩42,402 | ₩43,150 | +1.62% | 6.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,496 | ₩42,509 | ₩41,812 | ₩42,227 | -0.63% | 12.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,026 | ₩42,214 | ₩41,711 | ₩42,067 | +0.10% | 11.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,402 | ₩42,402 | ₩41,879 | ₩41,932 | -1.11% | 7.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,140 | ₩42,227 | ₩41,664 | ₩42,160 | +0.05% | 10.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,751 | ₩42,060 | ₩41,517 | ₩42,037 | +0.68% | 15.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,986 | ₩42,335 | ₩41,503 | ₩41,632 | -0.84% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,248 | ₩42,281 | ₩41,570 | ₩41,853 | -0.93% | 6.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,367 | ₩41,879 | ₩40,645 | ₩41,812 | +1.08% | 20.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,262 | ₩41,865 | ₩41,047 | ₩41,104 | -0.38% | 27.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,427 | ₩41,490 | ₩41,275 | ₩41,423 | -0.01% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,471 | ₩41,249 | ₩40,303 | ₩41,181 | +1.76% | 36.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,712 | ₩40,873 | ₩40,370 | ₩40,417 | -0.72% | 9.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,854 | ₩40,665 | ₩39,854 | ₩40,524 | +1.68% | 18.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,788 | ₩40,400 | ₩39,478 | ₩40,162 | +0.94% | 6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,693 | ₩39,760 | ₩39,358 | ₩39,680 | -0.03% | 20만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,593 | ₩39,787 | ₩38,567 | ₩39,666 | +2.78% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,749 | ₩38,935 | ₩37,581 | ₩38,628 | +2.33% | 43.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,864 | ₩37,789 | ₩36,649 | ₩37,722 | +2.33% | 13.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,427 | ₩37,910 | ₩36,783 | ₩36,864 | -1.50% | 9.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,097 | ₩38,292 | ₩37,024 | ₩37,172 | -2.43% | 8.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,030 | ₩38,687 | ₩37,682 | ₩37,720 | -0.81% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,301 | ₩39,582 | ₩38,070 | ₩38,365 | -2.38% | 11.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,104 | ₩39,545 | ₩38,996 | ₩39,532 | +1.09% | 10.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,157 | ₩39,478 | ₩39,036 | ₩39,465 | +0.79% | 8.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,492 | ₩39,680 | ₩38,996 | ₩39,264 | -0.58% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,707 | ₩39,482 | ₩38,687 | ₩39,482 | +2.00% | 10.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,567 | ₩38,761 | ₩38,325 | ₩38,634 | +0.17% | 12.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,272 | ₩38,674 | ₩37,910 | ₩38,392 | +0.32% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,285 | ₩38,710 | ₩38,272 | ₩38,553 | +0.70% | 13.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,829 | ₩38,473 | ₩37,802 | ₩38,406 | +1.52% | 13.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,775 | ₩37,775 | ₩37,346 | ₩37,601 | -0.46% | 7.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,534 | ₩37,883 | ₩37,373 | ₩37,829 | +0.79% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,480 | ₩37,655 | ₩37,092 | ₩37,413 | -0.18% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,239 | ₩37,735 | ₩37,065 | ₩37,494 | +0.68% | 11만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,226 | ₩37,440 | ₩36,971 | ₩37,319 | +0.25% | 12.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,180 | ₩37,252 | ₩36,180 | ₩37,251 | +2.96% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,609 | ₩36,609 | ₩35,630 | ₩36,113 | -1.36% | 15.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,488 | ₩37,212 | ₩36,479 | ₩36,609 | +0.33% | 7.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,421 | ₩36,597 | ₩36,099 | ₩36,475 | +0.15% | 10.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,999 | ₩37,105 | ₩36,461 | ₩36,595 | -1.09% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,475 | ₩36,917 | ₩36,381 | ₩36,847 | +1.02% | 15.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,914 | ₩36,606 | ₩35,911 | ₩36,236 | +0.90% | 16.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,434 | ₩36,459 | ₩35,643 | ₩35,643 | -2.17% | 2.2만 |
|---|