시장 데이터를 불러오는 중
전체 종목
Russell Investments Core Plus Bond ETF 과거 주가
Russell Investments Core Plus Bond ETF · BD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Russell Investments Core Plus Bond ETF · BD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,781 | ₩31,821 | ₩31,781 | ₩31,821 | +0.13% | 600 |
| 2026.10.08 | ₩31,834 | ₩31,834 | ₩31,834 | ₩31,834 | 0.00% | 100 |
| 2026.10.07 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 100 |
| 2026.10.06 | ₩31,701 | ₩31,754 | ₩31,701 | ₩31,741 | +0.13% | 1.2천 |
| 2026.10.05 | ₩31,661 | ₩31,661 | ₩31,661 | ₩31,661 | 0.00% | 100 |
| 2026.10.02 | ₩31,674 | ₩31,674 | ₩31,674 | ₩31,674 | 0.00% | 100 |
| 2026.10.01 | ₩31,901 | ₩32,061 | ₩31,874 | ₩31,874 | -0.08% | 8.5천 |
| 2026.09.30 | ₩31,808 | ₩31,808 | ₩31,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,808 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,861 | ₩31,861 | ₩31,861 | ₩31,861 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,074 | ₩32,074 | ₩32,074 | ₩32,074 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,181 | ₩32,181 | ₩32,101 | ₩32,181 | 0.00% | 9.5천 |
|---|
| 2026.09.22 | ₩32,421 | ₩32,421 | ₩32,421 | ₩32,421 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,421 | ₩32,421 | ₩32,421 | ₩32,421 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,341 | ₩32,341 | ₩32,341 | ₩32,341 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,448 | ₩32,448 | ₩32,448 | ₩32,448 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,301 | ₩32,301 | ₩32,301 | ₩32,301 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,301 | ₩32,301 | ₩32,301 | ₩32,301 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩32,341 | ₩32,341 | ₩32,341 | ₩32,341 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,781 | ₩32,781 | ₩32,594 | ₩32,594 | -0.57% | 100 |
|---|
| 2026.09.08 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,995 | ₩32,995 | ₩32,995 | ₩32,995 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,968 | ₩32,995 | ₩32,968 | ₩32,995 | +0.08% | 200 |
|---|
| 2026.08.17 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,021 | ₩33,101 | ₩32,981 | ₩32,995 | -0.08% | 5.2천 |
|---|
| 2026.08.10 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,088 | ₩33,088 | ₩33,061 | ₩33,061 | -0.08% | 400 |
|---|
| 2026.08.06 | ₩32,995 | ₩32,995 | ₩32,995 | ₩32,995 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,035 | ₩33,035 | ₩33,035 | ₩33,035 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,035 | ₩33,035 | ₩33,035 | ₩33,035 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,155 | ₩33,155 | ₩33,155 | ₩33,155 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,315 | ₩33,315 | ₩33,221 | ₩33,315 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,475 | ₩33,475 | ₩33,448 | ₩33,448 | -0.08% | 100 |
|---|
| 2026.06.30 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,568 | ₩33,595 | ₩33,568 | ₩33,595 | +0.08% | 200 |
|---|
| 2026.06.26 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,461 | ₩33,488 | ₩33,448 | ₩33,488 | +0.08% | 600 |
|---|
| 2026.06.23 | ₩33,448 | ₩33,528 | ₩33,448 | ₩33,448 | 0.00% | 9.5천 |
|---|