시장 데이터를 불러오는 중
전체 종목
Billionaires Club ETF 과거 주가
Billionaires Club ETF · CLUB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Billionaires Club ETF · CLUB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,865 | ₩35,147 | ₩34,865 | ₩35,147 | +0.81% | 500 |
| 2026.10.08 | ₩34,624 | ₩34,624 | ₩34,624 | ₩34,624 | 0.00% | 100 |
| 2026.10.07 | ₩34,973 | ₩34,973 | ₩34,973 | ₩34,973 | 0.00% | 100 |
| 2026.10.06 | ₩35,281 | ₩35,281 | ₩35,120 | ₩35,120 | -0.46% | 400 |
| 2026.10.05 | ₩33,659 | ₩34,946 | ₩33,525 | ₩34,946 | +3.82% | 500 |
| 2026.10.02 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 100 |
| 2026.10.01 | ₩34,369 | ₩34,369 | ₩34,369 | ₩34,369 | 0.00% | 100 |
| 2026.09.30 | ₩34,302 | ₩34,302 | ₩34,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,302 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,852 | ₩34,852 | ₩34,852 | ₩34,852 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,678 | ₩34,678 | ₩34,678 | ₩34,678 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,906 | ₩34,906 | ₩34,906 | ₩34,906 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,496 | ₩35,496 | ₩35,496 | ₩35,496 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,402 | ₩35,402 | ₩35,402 | ₩35,402 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,812 | ₩34,812 | ₩34,812 | ₩34,812 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,080 | ₩35,080 | ₩35,080 | ₩35,080 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,705 | ₩34,705 | ₩34,705 | ₩34,705 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,147 | ₩35,147 | ₩35,147 | ₩35,147 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,201 | ₩35,201 | ₩35,040 | ₩35,040 | -0.46% | 100 |
|---|
| 2026.09.08 | ₩35,415 | ₩35,415 | ₩35,415 | ₩35,415 | 0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩35,214 | ₩35,214 | ₩35,214 | ₩35,214 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,080 | ₩35,080 | ₩35,080 | ₩35,080 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,222 | ₩34,222 | ₩34,222 | ₩34,222 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,906 | ₩34,906 | ₩34,906 | ₩34,906 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,254 | ₩35,254 | ₩35,000 | ₩35,026 | -0.65% | 2.7천 |
|---|
| 2026.08.27 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,959 | ₩34,959 | ₩34,959 | ₩34,959 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,570 | ₩34,584 | ₩34,517 | ₩34,517 | -0.16% | 200 |
|---|
| 2026.08.21 | ₩34,812 | ₩34,812 | ₩34,812 | ₩34,812 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,852 | ₩34,852 | ₩34,852 | ₩34,852 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,798 | ₩34,798 | ₩34,798 | ₩34,798 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,295 | ₩35,295 | ₩35,295 | ₩35,295 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,456 | ₩35,456 | ₩35,308 | ₩35,308 | -0.42% | 200 |
|---|
| 2026.08.13 | ₩35,603 | ₩35,603 | ₩35,523 | ₩35,523 | -0.23% | 200 |
|---|
| 2026.08.12 | ₩35,335 | ₩35,482 | ₩35,335 | ₩35,482 | +0.42% | 100 |
|---|
| 2026.08.11 | ₩35,268 | ₩35,268 | ₩35,013 | ₩35,013 | -0.72% | 100 |
|---|
| 2026.08.10 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,852 | ₩34,852 | ₩34,678 | ₩34,678 | -0.50% | 200 |
|---|
| 2026.08.05 | ₩35,120 | ₩35,120 | ₩34,946 | ₩34,946 | -0.50% | 300 |
|---|
| 2026.08.04 | ₩35,080 | ₩35,080 | ₩35,080 | ₩35,080 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,450 | ₩34,450 | ₩34,450 | ₩34,450 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,538 | ₩33,726 | ₩33,538 | ₩33,726 | +0.56% | 400 |
|---|
| 2026.07.30 | ₩33,122 | ₩33,256 | ₩33,122 | ₩33,256 | +0.40% | 300 |
|---|
| 2026.07.29 | ₩32,639 | ₩33,136 | ₩32,465 | ₩32,465 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩32,546 | ₩32,975 | ₩32,546 | ₩32,975 | +1.32% | 800 |
|---|
| 2026.07.27 | ₩32,626 | ₩32,774 | ₩32,626 | ₩32,774 | +0.45% | 100 |
|---|
| 2026.07.24 | ₩32,586 | ₩32,586 | ₩32,586 | ₩32,586 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩29,984 | ₩32,881 | ₩29,984 | ₩32,720 | +9.12% | 400 |
|---|
| 2026.07.22 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,404 | ₩33,484 | ₩33,404 | ₩33,484 | +0.24% | 100 |
|---|
| 2026.07.20 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,551 | ₩33,551 | ₩33,337 | ₩33,337 | -0.64% | 3.8천 |
|---|
| 2026.07.16 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,061 | ₩34,074 | ₩34,061 | ₩34,074 | +0.04% | 2천 |
|---|
| 2026.07.14 | ₩33,967 | ₩33,967 | ₩33,860 | ₩33,860 | -0.32% | 500 |
|---|
| 2026.07.13 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,369 | ₩34,369 | ₩34,302 | ₩34,302 | -0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩34,235 | ₩34,275 | ₩34,182 | ₩34,182 | -0.16% | 4천 |
|---|
| 2026.07.08 | ₩33,846 | ₩33,860 | ₩33,846 | ₩33,860 | +0.04% | 4만 |
|---|
| 2026.07.07 | ₩33,833 | ₩33,833 | ₩33,538 | ₩33,605 | -0.67% | 8만 |
|---|
| 2026.07.06 | ₩33,887 | ₩33,887 | ₩33,860 | ₩33,860 | -0.08% | 200 |
|---|
| 2026.07.02 | ₩33,779 | ₩33,779 | ₩33,310 | ₩33,310 | -1.39% | 100 |
|---|
| 2026.07.01 | ₩33,189 | ₩33,444 | ₩33,189 | ₩33,297 | +0.32% | 1.5천 |
|---|
| 2026.06.30 | ₩33,176 | ₩33,364 | ₩33,176 | ₩33,364 | +0.57% | 300 |
|---|
| 2026.06.29 | ₩33,122 | ₩33,189 | ₩33,122 | ₩33,189 | +0.20% | 100 |
|---|
| 2026.06.26 | ₩32,961 | ₩32,975 | ₩32,961 | ₩32,975 | +0.04% | 200 |
|---|
| 2026.06.25 | ₩33,350 | ₩33,350 | ₩33,109 | ₩33,109 | -0.72% | 100 |
|---|
| 2026.06.24 | ₩33,618 | ₩33,618 | ₩33,364 | ₩33,364 | -0.76% | 3.7천 |
|---|
| 2026.06.23 | ₩33,525 | ₩33,525 | ₩33,162 | ₩33,390 | -0.40% | 3.3천 |
|---|
| 2026.06.22 | ₩34,182 | ₩34,182 | ₩33,860 | ₩33,860 | -0.94% | 600 |
|---|
| 2026.06.18 | ₩34,638 | ₩34,731 | ₩34,638 | ₩34,731 | +0.27% | 2.2천 |
|---|
| 2026.06.17 | ₩34,933 | ₩35,160 | ₩34,383 | ₩34,383 | -1.57% | 6.1천 |
|---|
| 2026.06.16 | ₩35,174 | ₩35,281 | ₩35,040 | ₩35,040 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩35,147 | ₩35,147 | ₩35,147 | ₩35,147 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,249 | ₩34,463 | ₩34,249 | ₩34,463 | +0.63% | 200 |
|---|
| 2026.06.11 | ₩33,739 | ₩34,316 | ₩33,739 | ₩34,262 | +1.55% | 200 |
|---|
| 2026.06.10 | ₩34,128 | ₩34,128 | ₩33,565 | ₩33,565 | -1.65% | 200 |
|---|
| 2026.06.09 | ₩36,099 | ₩36,099 | ₩34,074 | ₩34,168 | -5.35% | 9천 |
|---|
| 2026.06.08 | ₩34,477 | ₩34,477 | ₩34,396 | ₩34,396 | -0.23% | 4.3천 |
|---|
| 2026.06.05 | ₩34,892 | ₩34,892 | ₩34,155 | ₩34,155 | -2.11% | 7.9천 |
|---|
| 2026.06.04 | ₩35,174 | ₩35,482 | ₩35,134 | ₩35,429 | +0.72% | 4.3천 |
|---|
| 2026.06.03 | ₩35,898 | ₩35,898 | ₩35,456 | ₩35,469 | -1.20% | 700 |
|---|
| 2026.06.02 | ₩36,274 | ₩36,274 | ₩36,113 | ₩36,113 | -0.44% | 3.9천 |
|---|
| 2026.06.01 | ₩36,126 | ₩36,528 | ₩36,072 | ₩36,408 | +0.78% | 500 |
|---|
| 2026.05.29 | ₩35,549 | ₩35,683 | ₩35,536 | ₩35,643 | +0.26% | 400 |
|---|
| 2026.05.28 | ₩34,852 | ₩34,919 | ₩34,852 | ₩34,892 | +0.12% | 2.8천 |
|---|
| 2026.05.27 | ₩34,691 | ₩34,691 | ₩34,584 | ₩34,611 | -0.23% | 500 |
|---|
| 2026.05.26 | ₩34,503 | ₩34,584 | ₩34,410 | ₩34,517 | +0.04% | 9.3천 |
|---|
| 2026.05.22 | ₩34,222 | ₩34,342 | ₩34,128 | ₩34,249 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩33,578 | ₩33,846 | ₩33,511 | ₩33,793 | +0.64% | 6.2천 |
|---|
| 2026.05.20 | ₩33,122 | ₩33,685 | ₩33,109 | ₩33,578 | +1.38% | 3.7만 |
|---|
| 2026.05.19 | ₩33,364 | ₩33,364 | ₩33,002 | ₩33,122 | -0.72% | 7.1만 |
|---|
| 2026.05.18 | ₩33,632 | ₩33,632 | ₩33,256 | ₩33,565 | -0.20% | 4만 |
|---|
| 2026.05.15 | ₩33,525 | ₩33,726 | ₩33,525 | ₩33,578 | +0.16% | 2.5만 |
|---|
| 2026.05.14 | ₩33,980 | ₩34,141 | ₩33,980 | ₩34,141 | +0.47% | 2.3만 |
|---|
| 2026.05.13 | ₩33,672 | ₩34,101 | ₩33,659 | ₩33,900 | +0.68% | 5.1만 |
|---|
| 2026.05.12 | ₩33,820 | ₩33,846 | ₩33,511 | ₩33,833 | +0.04% | 3.9만 |
|---|
| 2026.05.11 | ₩34,195 | ₩34,195 | ₩33,873 | ₩33,980 | -0.63% | 5.3만 |
|---|
| 2026.05.08 | ₩34,356 | ₩34,544 | ₩34,289 | ₩34,544 | +0.55% | 2만 |
|---|
| 2026.05.07 | ₩34,785 | ₩34,785 | ₩34,249 | ₩34,249 | -1.54% | 4.6만 |
|---|
| 2026.05.06 | ₩34,115 | ₩34,503 | ₩34,115 | ₩34,503 | +1.14% | 9.8만 |
|---|