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 | ₩32,668 | ₩32,768 | ₩32,621 | ₩32,755 | +0.27% | 9.9만 |
| 2026.09.28–2026.10.02 | ₩32,641 | ₩32,722 | ₩32,567 | ₩32,645 | +0.01% | 13만 |
| 2026.09.21–2026.09.25 | ₩33,005 | ₩33,090 | ₩32,756 | ₩32,829 | -0.53% | 6.7만 |
| 2026.09.14–2026.09.18 | ₩32,950 | ₩33,037 | ₩32,929 | ₩32,956 | +0.02% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩33,211 | ₩33,211 | ₩32,970 | ₩32,996 | -0.65% | 15.4만 |
| 2026.08.31–2026.09.04 | ₩33,131 | ₩33,251 | ₩33,131 | ₩33,218 | +0.26% | 12.2만 |
| 2026.08.24–2026.08.28 | ₩33,385 | ₩33,482 | ₩33,238 | ₩33,251 | -0.40% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,453 |
| ₩33,345 |
| ₩33,365 |
| -0.12% |
| 7.6만 |
| 2026.08.10–2026.08.14 | ₩33,332 | ₩33,466 | ₩33,184 | ₩33,399 | +0.20% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,292 | ₩33,412 | ₩33,171 | ₩33,385 | +0.28% | 7.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,372 | ₩33,439 | ₩33,238 | ₩33,265 | -0.32% | 6.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,439 | ₩33,453 | ₩33,292 | ₩33,345 | -0.28% | 4.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,399 | ₩33,530 | ₩33,372 | ₩33,479 | +0.24% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,533 | ₩33,707 | ₩33,198 | ₩33,439 | -0.28% | 8.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,587 | ₩33,587 | ₩33,467 | ₩33,526 | -0.18% | 10.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,520 | ₩33,667 | ₩33,506 | ₩33,573 | +0.16% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,640 | ₩33,640 | ₩33,506 | ₩33,560 | -0.24% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,493 | ₩33,587 | ₩33,439 | ₩33,573 | +0.24% | 16.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,520 | ₩33,573 | ₩33,439 | ₩33,453 | -0.20% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,587 | ₩33,895 | ₩33,493 | ₩33,573 | -0.04% | 8.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,520 | ₩33,533 | ₩33,395 | ₩33,533 | +0.04% | 18.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,681 | ₩33,681 | ₩33,473 | ₩33,479 | -0.60% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,493 | ₩33,721 | ₩33,493 | ₩33,687 | +0.58% | 4.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,801 | ₩33,815 | ₩33,573 | ₩33,634 | -0.50% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,855 | ₩33,882 | ₩33,774 | ₩33,828 | -0.08% | 7만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,761 | ₩33,909 | ₩33,741 | ₩33,888 | +0.38% | 9.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,681 | ₩33,801 | ₩33,607 | ₩33,748 | +0.20% | 34.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,542 | ₩33,721 | ₩30,542 | ₩33,707 | +10.36% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,694 | ₩33,721 | ₩33,453 | ₩33,493 | -0.60% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,788 | ₩33,855 | ₩33,613 | ₩33,627 | -0.48% | 5.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,909 | ₩34,002 | ₩33,721 | ₩33,734 | -0.51% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,043 | ₩34,043 | ₩33,909 | ₩33,935 | -0.32% | 6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,137 | ₩34,190 | ₩34,029 | ₩34,137 | 0.00% | 6.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,150 | ₩34,150 | ₩34,096 | ₩34,137 | -0.04% | 6.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,977 | ₩34,150 | ₩33,909 | ₩34,150 | +0.51% | 11.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,922 | ₩33,989 | ₩33,868 | ₩33,989 | +0.20% | 17.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,895 | ₩33,947 | ₩33,868 | ₩33,935 | +0.12% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,815 | ₩33,880 | ₩33,808 | ₩33,880 | +0.19% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,867 | ₩33,922 | ₩33,842 | ₩33,855 | -0.04% | 8.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,895 | ₩33,909 | ₩33,842 | ₩33,882 | -0.04% | 8.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,083 | ₩34,110 | ₩33,828 | ₩33,855 | -0.67% | 6.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,016 | ₩34,083 | ₩33,895 | ₩34,083 | +0.20% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,882 | ₩34,056 | ₩33,882 | ₩34,016 | +0.40% | 13.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,909 | ₩34,002 | ₩33,895 | ₩33,949 | +0.12% | 6.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,962 | ₩34,029 | ₩33,935 | ₩33,942 | -0.06% | 8.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,070 | ₩34,096 | ₩34,002 | ₩34,023 | -0.14% | 4.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,976 | ₩34,067 | ₩33,935 | ₩34,059 | +0.24% | 14.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,962 | ₩34,043 | ₩33,935 | ₩33,935 | -0.08% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,922 | ₩34,016 | ₩33,895 | ₩33,976 | +0.16% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,150 | ₩34,177 | ₩33,922 | ₩33,943 | -0.60% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,150 | ₩34,190 | ₩34,130 | ₩34,170 | +0.06% | 11.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,009 | ₩34,177 | ₩34,002 | ₩34,126 | +0.34% | 16.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,994 | ₩34,043 | ₩33,989 | ₩34,015 | +0.06% | 9.9천 |
|---|