시장 데이터를 불러오는 중
전체 종목
Bluemonte Short Term Bond ETF 과거 주가
Bluemonte Short Term Bond ETF · BLST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Short Term Bond ETF · BLST · 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 | ₩32,662 | ₩32,763 | ₩32,616 | ₩32,750 | +0.27% | 9.9만 |
| 2026.09.28–2026.10.02 | ₩32,636 | ₩32,716 | ₩32,562 | ₩32,640 | +0.01% | 13만 |
| 2026.09.21–2026.09.25 | ₩32,999 | ₩33,085 | ₩32,751 | ₩32,823 | -0.53% | 6.7만 |
| 2026.09.14–2026.09.18 | ₩32,944 | ₩33,031 | ₩32,924 | ₩32,951 | +0.02% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩33,206 | ₩33,206 | ₩32,964 | ₩32,991 | -0.65% | 15.4만 |
| 2026.08.31–2026.09.04 | ₩33,125 | ₩33,246 | ₩33,125 | ₩33,212 | +0.26% | 12.2만 |
| 2026.08.24–2026.08.28 | ₩33,380 | ₩33,477 | ₩33,232 | ₩33,246 | -0.40% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,447 |
| ₩33,340 |
| ₩33,360 |
| -0.12% |
| 7.6만 |
| 2026.08.10–2026.08.14 | ₩33,326 | ₩33,460 | ₩33,179 | ₩33,393 | +0.20% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,286 | ₩33,407 | ₩33,165 | ₩33,380 | +0.28% | 7.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,367 | ₩33,434 | ₩33,232 | ₩33,259 | -0.32% | 6.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,434 | ₩33,447 | ₩33,286 | ₩33,340 | -0.28% | 4.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,393 | ₩33,525 | ₩33,367 | ₩33,474 | +0.24% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,528 | ₩33,702 | ₩33,192 | ₩33,434 | -0.28% | 8.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,581 | ₩33,581 | ₩33,462 | ₩33,521 | -0.18% | 10.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,514 | ₩33,662 | ₩33,501 | ₩33,568 | +0.16% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,635 | ₩33,635 | ₩33,501 | ₩33,554 | -0.24% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,487 | ₩33,581 | ₩33,434 | ₩33,568 | +0.24% | 16.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,514 | ₩33,568 | ₩33,434 | ₩33,447 | -0.20% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,581 | ₩33,890 | ₩33,487 | ₩33,568 | -0.04% | 8.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,514 | ₩33,528 | ₩33,389 | ₩33,528 | +0.04% | 18.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,675 | ₩33,675 | ₩33,467 | ₩33,474 | -0.60% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,487 | ₩33,715 | ₩33,487 | ₩33,682 | +0.58% | 4.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,796 | ₩33,809 | ₩33,568 | ₩33,628 | -0.50% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,849 | ₩33,876 | ₩33,769 | ₩33,823 | -0.08% | 7만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,755 | ₩33,903 | ₩33,735 | ₩33,883 | +0.38% | 9.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,675 | ₩33,796 | ₩33,601 | ₩33,742 | +0.20% | 34.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,537 | ₩33,715 | ₩30,537 | ₩33,702 | +10.36% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,688 | ₩33,715 | ₩33,447 | ₩33,487 | -0.60% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,782 | ₩33,849 | ₩33,608 | ₩33,621 | -0.48% | 5.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,903 | ₩33,997 | ₩33,715 | ₩33,729 | -0.51% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,037 | ₩34,037 | ₩33,903 | ₩33,930 | -0.32% | 6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,131 | ₩34,185 | ₩34,024 | ₩34,131 | 0.00% | 6.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,144 | ₩34,144 | ₩34,091 | ₩34,131 | -0.04% | 6.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,971 | ₩34,144 | ₩33,903 | ₩34,144 | +0.51% | 11.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,916 | ₩33,983 | ₩33,863 | ₩33,983 | +0.20% | 17.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,890 | ₩33,942 | ₩33,863 | ₩33,930 | +0.12% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,809 | ₩33,875 | ₩33,802 | ₩33,875 | +0.19% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,861 | ₩33,916 | ₩33,836 | ₩33,849 | -0.04% | 8.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,890 | ₩33,903 | ₩33,836 | ₩33,876 | -0.04% | 8.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,077 | ₩34,104 | ₩33,823 | ₩33,849 | -0.67% | 6.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,010 | ₩34,077 | ₩33,890 | ₩34,077 | +0.20% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,876 | ₩34,051 | ₩33,876 | ₩34,010 | +0.40% | 13.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,903 | ₩33,997 | ₩33,890 | ₩33,943 | +0.12% | 6.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,957 | ₩34,024 | ₩33,930 | ₩33,937 | -0.06% | 8.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,064 | ₩34,091 | ₩33,997 | ₩34,017 | -0.14% | 4.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,970 | ₩34,061 | ₩33,930 | ₩34,053 | +0.24% | 14.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,957 | ₩34,037 | ₩33,930 | ₩33,930 | -0.08% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,916 | ₩34,010 | ₩33,890 | ₩33,970 | +0.16% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,144 | ₩34,171 | ₩33,916 | ₩33,938 | -0.60% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,144 | ₩34,185 | ₩34,124 | ₩34,165 | +0.06% | 11.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,004 | ₩34,171 | ₩33,997 | ₩34,120 | +0.34% | 16.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,989 | ₩34,037 | ₩33,983 | ₩34,009 | +0.06% | 9.9천 |
|---|