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 | ₩42,010 | ₩42,586 | ₩41,956 | ₩42,532 | +1.24% | 13.3만 |
| 2026.09.28–2026.10.02 | ₩42,090 | ₩42,130 | ₩41,492 | ₩41,973 | -0.28% | 18.1만 |
| 2026.09.21–2026.09.25 | ₩42,639 | ₩42,814 | ₩42,237 | ₩42,492 | -0.35% | 20.1만 |
| 2026.09.14–2026.09.18 | ₩42,720 | ₩42,794 | ₩41,969 | ₩42,425 | -0.69% | 18.8만 |
| 2026.09.08–2026.09.11 | ₩43,055 | ₩43,055 | ₩42,425 | ₩42,840 | -0.50% | 19.5만 |
| 2026.08.31–2026.09.04 | ₩42,840 | ₩43,350 | ₩42,693 | ₩43,175 | +0.78% | 17.5만 |
| 2026.08.24–2026.08.28 | ₩43,175 | ₩43,363 | ₩43,055 | ₩43,149 | -0.06% | 13.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,738 |
| ₩43,738 |
| ₩42,988 |
| ₩43,189 |
| -1.26% |
| 13만 |
| 2026.08.10–2026.08.14 | ₩43,142 | ₩43,564 | ₩43,135 | ₩43,537 | +0.92% | 13.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,432 | ₩43,216 | ₩42,371 | ₩43,119 | +1.62% | 6.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,465 | ₩42,479 | ₩41,782 | ₩42,197 | -0.63% | 12.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,996 | ₩42,184 | ₩41,681 | ₩42,036 | +0.10% | 11.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,371 | ₩42,371 | ₩41,849 | ₩41,902 | -1.11% | 7.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,110 | ₩42,197 | ₩41,634 | ₩42,130 | +0.05% | 10.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,722 | ₩42,030 | ₩41,487 | ₩42,007 | +0.68% | 15.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,956 | ₩42,304 | ₩41,474 | ₩41,602 | -0.84% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,217 | ₩42,251 | ₩41,541 | ₩41,823 | -0.93% | 6.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,337 | ₩41,849 | ₩40,616 | ₩41,782 | +1.08% | 20.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,232 | ₩41,835 | ₩41,018 | ₩41,074 | -0.38% | 27.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,397 | ₩41,460 | ₩41,246 | ₩41,393 | -0.01% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,442 | ₩41,219 | ₩40,274 | ₩41,152 | +1.76% | 36.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,683 | ₩40,844 | ₩40,341 | ₩40,388 | -0.72% | 9.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,825 | ₩40,636 | ₩39,825 | ₩40,495 | +1.68% | 18.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,760 | ₩40,371 | ₩39,450 | ₩40,134 | +0.94% | 6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,665 | ₩39,732 | ₩39,330 | ₩39,651 | -0.03% | 20만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,566 | ₩39,758 | ₩38,539 | ₩39,638 | +2.78% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,722 | ₩38,907 | ₩37,554 | ₩38,601 | +2.33% | 43.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,837 | ₩37,762 | ₩36,623 | ₩37,695 | +2.33% | 13.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,400 | ₩37,882 | ₩36,757 | ₩36,837 | -1.50% | 9.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,070 | ₩38,264 | ₩36,998 | ₩37,145 | -2.43% | 8.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,003 | ₩38,660 | ₩37,655 | ₩37,693 | -0.81% | 5.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,273 | ₩39,553 | ₩38,043 | ₩38,338 | -2.38% | 11.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,076 | ₩39,517 | ₩38,968 | ₩39,504 | +1.09% | 10.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,129 | ₩39,450 | ₩39,008 | ₩39,437 | +0.79% | 8.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,464 | ₩39,651 | ₩38,968 | ₩39,236 | -0.58% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,680 | ₩39,454 | ₩38,660 | ₩39,454 | +2.00% | 10.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,539 | ₩38,733 | ₩38,298 | ₩38,606 | +0.17% | 12.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,244 | ₩38,646 | ₩37,882 | ₩38,365 | +0.32% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,258 | ₩38,682 | ₩38,244 | ₩38,526 | +0.70% | 13.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,802 | ₩38,445 | ₩37,775 | ₩38,378 | +1.52% | 13.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,748 | ₩37,748 | ₩37,320 | ₩37,574 | -0.46% | 7.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,507 | ₩37,856 | ₩37,346 | ₩37,802 | +0.79% | 12.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,454 | ₩37,628 | ₩37,065 | ₩37,387 | -0.18% | 6.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,212 | ₩37,708 | ₩37,038 | ₩37,467 | +0.68% | 11만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,199 | ₩37,413 | ₩36,944 | ₩37,293 | +0.25% | 12.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,154 | ₩37,226 | ₩36,154 | ₩37,224 | +2.96% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,583 | ₩36,583 | ₩35,604 | ₩36,087 | -1.36% | 15.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,462 | ₩37,186 | ₩36,453 | ₩36,583 | +0.33% | 7.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,395 | ₩36,570 | ₩36,073 | ₩36,449 | +0.15% | 10.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,972 | ₩37,078 | ₩36,435 | ₩36,569 | -1.09% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,449 | ₩36,891 | ₩36,355 | ₩36,821 | +1.02% | 15.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,888 | ₩36,580 | ₩35,886 | ₩36,210 | +0.90% | 16.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,408 | ₩36,432 | ₩35,618 | ₩35,618 | -2.17% | 2.2만 |
|---|