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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,705 | ₩32,745 | ₩32,705 | ₩32,745 | +0.12% | 9천 |
| 2026.10.08 | ₩32,664 | ₩32,758 | ₩32,664 | ₩32,758 | +0.29% | 2만 |
| 2026.10.07 | ₩32,678 | ₩32,718 | ₩32,664 | ₩32,705 | +0.08% | 3만 |
| 2026.10.06 | ₩32,691 | ₩32,705 | ₩32,651 | ₩32,678 | -0.04% | 2.8만 |
| 2026.10.05 | ₩32,658 | ₩32,658 | ₩32,611 | ₩32,651 | -0.02% | 1.2만 |
| 2026.10.02 | ₩32,711 | ₩32,711 | ₩32,631 | ₩32,635 | -0.23% | 2.6만 |
| 2026.10.01 | ₩32,584 | ₩32,705 | ₩32,584 | ₩32,691 | +0.33% | 2.1만 |
| 2026.09.30 | ₩32,624 | ₩32,651 | ₩32,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,624 |
| 0.00% |
| 3.9만 |
| 2026.09.29 | ₩32,611 | ₩32,611 | ₩32,557 | ₩32,611 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩32,631 | ₩32,631 | ₩32,570 | ₩32,597 | -0.10% | 2.9만 |
|---|
| 2026.09.25 | ₩32,746 | ₩32,819 | ₩32,746 | ₩32,819 | +0.22% | 1만 |
|---|
| 2026.09.24 | ₩32,825 | ₩32,839 | ₩32,758 | ₩32,758 | -0.20% | 1만 |
|---|
| 2026.09.23 | ₩32,879 | ₩32,892 | ₩32,792 | ₩32,819 | -0.18% | 2.1만 |
|---|
| 2026.09.22 | ₩32,986 | ₩33,080 | ₩32,946 | ₩32,987 | +0.00% | 8.4천 |
|---|
| 2026.09.21 | ₩32,994 | ₩32,994 | ₩32,959 | ₩32,979 | -0.04% | 1.7만 |
|---|
| 2026.09.18 | ₩32,939 | ₩32,946 | ₩32,933 | ₩32,946 | +0.02% | 1.5만 |
|---|
| 2026.09.17 | ₩33,000 | ₩33,026 | ₩32,973 | ₩33,026 | +0.08% | 1.2만 |
|---|
| 2026.09.16 | ₩33,000 | ₩33,020 | ₩32,919 | ₩32,933 | -0.20% | 2.5만 |
|---|
| 2026.09.15 | ₩32,946 | ₩32,959 | ₩32,933 | ₩32,946 | 0.00% | 2만 |
|---|
| 2026.09.14 | ₩32,939 | ₩33,006 | ₩32,933 | ₩32,973 | +0.10% | 2.5만 |
|---|
| 2026.09.11 | ₩33,020 | ₩33,020 | ₩32,959 | ₩32,986 | -0.10% | 1.8만 |
|---|
| 2026.09.10 | ₩33,053 | ₩33,053 | ₩33,000 | ₩33,026 | -0.08% | 1.7만 |
|---|
| 2026.09.09 | ₩33,174 | ₩33,187 | ₩33,134 | ₩33,147 | -0.08% | 2.9만 |
|---|
| 2026.09.08 | ₩33,201 | ₩33,201 | ₩33,174 | ₩33,201 | 0.00% | 9만 |
|---|
| 2026.09.04 | ₩33,214 | ₩33,214 | ₩33,201 | ₩33,207 | -0.02% | 8.3천 |
|---|
| 2026.09.03 | ₩33,241 | ₩33,241 | ₩33,214 | ₩33,214 | -0.08% | 2.5만 |
|---|
| 2026.09.02 | ₩33,160 | ₩33,181 | ₩33,160 | ₩33,181 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩33,187 | ₩33,214 | ₩33,160 | ₩33,174 | -0.04% | 3만 |
|---|
| 2026.08.31 | ₩33,120 | ₩33,241 | ₩33,120 | ₩33,221 | +0.30% | 4.6만 |
|---|
| 2026.08.28 | ₩33,288 | ₩33,295 | ₩33,228 | ₩33,241 | -0.14% | 2.8만 |
|---|
| 2026.08.27 | ₩33,335 | ₩33,335 | ₩33,308 | ₩33,315 | -0.06% | 6.3천 |
|---|
| 2026.08.26 | ₩33,429 | ₩33,442 | ₩33,415 | ₩33,431 | +0.01% | 2만 |
|---|
| 2026.08.25 | ₩33,415 | ₩33,472 | ₩33,415 | ₩33,472 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩33,375 | ₩33,402 | ₩33,362 | ₩33,382 | +0.02% | 1.7만 |
|---|
| 2026.08.21 | ₩33,375 | ₩33,375 | ₩33,335 | ₩33,355 | -0.06% | 1.3만 |
|---|
| 2026.08.20 | ₩33,382 | ₩33,402 | ₩33,362 | ₩33,402 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩33,415 | ₩33,442 | ₩33,388 | ₩33,442 | +0.08% | 2.9만 |
|---|
| 2026.08.18 | ₩33,340 | ₩33,388 | ₩33,340 | ₩33,382 | +0.12% | 1.1만 |
|---|
| 2026.08.17 | ₩33,396 | ₩33,396 | ₩33,362 | ₩33,368 | -0.08% | 1.1만 |
|---|
| 2026.08.14 | ₩33,388 | ₩33,429 | ₩33,375 | ₩33,388 | 0.00% | 1.6만 |
|---|
| 2026.08.13 | ₩33,174 | ₩33,455 | ₩33,174 | ₩33,429 | +0.77% | 1만 |
|---|
| 2026.08.12 | ₩33,375 | ₩33,388 | ₩33,362 | ₩33,362 | -0.04% | 8.2천 |
|---|
| 2026.08.11 | ₩33,335 | ₩33,348 | ₩33,321 | ₩33,328 | -0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩33,321 | ₩33,348 | ₩33,319 | ₩33,319 | -0.01% | 1.4만 |
|---|
| 2026.08.07 | ₩33,402 | ₩33,402 | ₩33,362 | ₩33,375 | -0.08% | 7.9천 |
|---|
| 2026.08.06 | ₩33,348 | ₩33,355 | ₩33,315 | ₩33,335 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,375 | ₩33,402 | ₩33,362 | ₩33,402 | +0.08% | 3.1만 |
|---|
| 2026.08.04 | ₩33,160 | ₩33,388 | ₩33,160 | ₩33,375 | +0.65% | 1.6만 |
|---|
| 2026.08.03 | ₩33,281 | ₩33,305 | ₩33,281 | ₩33,295 | +0.04% | 2.6천 |
|---|
| 2026.07.31 | ₩33,268 | ₩33,268 | ₩33,228 | ₩33,254 | -0.04% | 2만 |
|---|
| 2026.07.30 | ₩33,308 | ₩33,321 | ₩33,281 | ₩33,295 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩33,278 | ₩33,321 | ₩33,241 | ₩33,281 | +0.01% | 1.1만 |
|---|
| 2026.07.28 | ₩33,395 | ₩33,429 | ₩33,395 | ₩33,409 | +0.04% | 7.2천 |
|---|
| 2026.07.27 | ₩33,362 | ₩33,388 | ₩33,348 | ₩33,362 | 0.00% | 1.4만 |
|---|
| 2026.07.24 | ₩33,335 | ₩33,348 | ₩33,321 | ₩33,335 | 0.00% | 3.8천 |
|---|
| 2026.07.23 | ₩33,281 | ₩33,308 | ₩33,281 | ₩33,295 | +0.04% | 1.8만 |
|---|
| 2026.07.22 | ₩33,375 | ₩33,375 | ₩33,337 | ₩33,348 | -0.08% | 6.4천 |
|---|
| 2026.07.21 | ₩33,375 | ₩33,402 | ₩33,375 | ₩33,388 | +0.04% | 7.9천 |
|---|
| 2026.07.20 | ₩33,429 | ₩33,442 | ₩33,415 | ₩33,429 | 0.00% | 7.2천 |
|---|
| 2026.07.17 | ₩33,502 | ₩33,520 | ₩33,469 | ₩33,469 | -0.10% | 1.1만 |
|---|
| 2026.07.16 | ₩33,429 | ₩33,482 | ₩33,429 | ₩33,469 | +0.12% | 1.3만 |
|---|
| 2026.07.15 | ₩33,469 | ₩33,496 | ₩33,469 | ₩33,480 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩33,415 | ₩33,429 | ₩33,390 | ₩33,429 | +0.04% | 4.1천 |
|---|
| 2026.07.13 | ₩33,388 | ₩33,399 | ₩33,362 | ₩33,362 | -0.08% | 3.8천 |
|---|
| 2026.07.10 | ₩33,335 | ₩33,469 | ₩33,335 | ₩33,429 | +0.28% | 3.4만 |
|---|
| 2026.07.09 | ₩33,187 | ₩33,697 | ₩33,187 | ₩33,468 | +0.84% | 2.5만 |
|---|
| 2026.07.08 | ₩33,429 | ₩33,429 | ₩33,391 | ₩33,415 | -0.04% | 1.7만 |
|---|
| 2026.07.07 | ₩33,496 | ₩33,496 | ₩33,442 | ₩33,449 | -0.14% | 6.1천 |
|---|
| 2026.07.06 | ₩33,523 | ₩33,549 | ₩33,509 | ₩33,549 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩33,523 | ₩33,536 | ₩33,502 | ₩33,516 | -0.02% | 5.3천 |
|---|
| 2026.07.01 | ₩33,496 | ₩33,509 | ₩33,457 | ₩33,481 | -0.04% | 2.4만 |
|---|
| 2026.06.30 | ₩33,563 | ₩33,563 | ₩33,496 | ₩33,497 | -0.20% | 5.5만 |
|---|
| 2026.06.29 | ₩33,576 | ₩33,576 | ₩33,549 | ₩33,569 | -0.02% | 1.7만 |
|---|
| 2026.06.26 | ₩33,657 | ₩33,657 | ₩33,549 | ₩33,563 | -0.28% | 1만 |
|---|
| 2026.06.25 | ₩33,643 | ₩33,657 | ₩33,630 | ₩33,643 | 0.00% | 1.2만 |
|---|
| 2026.06.24 | ₩33,536 | ₩33,630 | ₩33,536 | ₩33,630 | +0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩33,549 | ₩33,563 | ₩33,536 | ₩33,536 | -0.04% | 6.6천 |
|---|
| 2026.06.22 | ₩33,509 | ₩33,516 | ₩33,496 | ₩33,509 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩33,590 | ₩33,590 | ₩33,549 | ₩33,549 | -0.12% | 9천 |
|---|
| 2026.06.17 | ₩33,603 | ₩33,630 | ₩33,496 | ₩33,496 | -0.32% | 1.2만 |
|---|
| 2026.06.16 | ₩33,603 | ₩33,630 | ₩33,590 | ₩33,616 | +0.04% | 1.5만 |
|---|
| 2026.06.15 | ₩33,630 | ₩33,630 | ₩33,576 | ₩33,590 | -0.12% | 1.7만 |
|---|
| 2026.06.12 | ₩33,549 | ₩33,576 | ₩33,536 | ₩33,563 | +0.04% | 8.8천 |
|---|
| 2026.06.11 | ₩33,496 | ₩33,576 | ₩33,469 | ₩33,576 | +0.24% | 12.3만 |
|---|
| 2026.06.10 | ₩33,509 | ₩33,509 | ₩33,455 | ₩33,469 | -0.12% | 1.8만 |
|---|
| 2026.06.09 | ₩33,482 | ₩33,496 | ₩33,458 | ₩33,482 | 0.00% | 6.9천 |
|---|
| 2026.06.08 | ₩33,482 | ₩33,496 | ₩33,429 | ₩33,451 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩33,482 | ₩33,482 | ₩33,429 | ₩33,442 | -0.12% | 7.8천 |
|---|
| 2026.06.04 | ₩33,543 | ₩33,556 | ₩33,523 | ₩33,549 | +0.02% | 1.6만 |
|---|
| 2026.06.03 | ₩33,509 | ₩33,523 | ₩33,489 | ₩33,502 | -0.02% | 1.5만 |
|---|
| 2026.06.02 | ₩33,549 | ₩33,563 | ₩33,523 | ₩33,536 | -0.04% | 1.7만 |
|---|
| 2026.06.01 | ₩33,509 | ₩33,549 | ₩33,482 | ₩33,548 | +0.12% | 8.1천 |
|---|
| 2026.05.29 | ₩33,536 | ₩33,590 | ₩33,536 | ₩33,563 | +0.08% | 4.2만 |
|---|
| 2026.05.28 | ₩33,509 | ₩33,885 | ₩33,509 | ₩33,549 | +0.12% | 1.4만 |
|---|
| 2026.05.27 | ₩33,509 | ₩33,523 | ₩33,482 | ₩33,502 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩33,576 | ₩33,603 | ₩33,569 | ₩33,603 | +0.08% | 8.7천 |
|---|
| 2026.05.22 | ₩33,505 | ₩33,523 | ₩33,492 | ₩33,523 | +0.05% | 2.5천 |
|---|
| 2026.05.21 | ₩33,455 | ₩33,523 | ₩33,442 | ₩33,510 | +0.16% | 1.8만 |
|---|
| 2026.05.20 | ₩33,415 | ₩33,523 | ₩33,415 | ₩33,509 | +0.28% | 12.9만 |
|---|
| 2026.05.19 | ₩33,415 | ₩33,429 | ₩33,384 | ₩33,402 | -0.04% | 2.8만 |
|---|
| 2026.05.18 | ₩33,509 | ₩33,509 | ₩33,455 | ₩33,455 | -0.16% | 1만 |
|---|
| 2026.05.15 | ₩33,482 | ₩33,496 | ₩33,462 | ₩33,469 | -0.04% | 8.3천 |
|---|
| 2026.05.14 | ₩33,596 | ₩33,616 | ₩33,569 | ₩33,569 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩33,549 | ₩33,603 | ₩33,549 | ₩33,600 | +0.15% | 4.3천 |
|---|
| 2026.05.12 | ₩33,576 | ₩33,590 | ₩33,563 | ₩33,563 | -0.04% | 7.9천 |
|---|
| 2026.05.11 | ₩33,670 | ₩33,670 | ₩33,626 | ₩33,626 | -0.13% | 3천 |
|---|
| 2026.05.08 | ₩33,683 | ₩33,697 | ₩33,677 | ₩33,677 | -0.02% | 5.7천 |
|---|
| 2026.05.07 | ₩33,710 | ₩33,710 | ₩33,636 | ₩33,643 | -0.20% | 1.4만 |
|---|
| 2026.05.06 | ₩33,670 | ₩33,697 | ₩33,670 | ₩33,686 | +0.05% | 8.3천 |
|---|
| 2026.05.05 | ₩33,603 | ₩33,616 | ₩33,590 | ₩33,592 | -0.03% | 4.5천 |
|---|
| 2026.05.04 | ₩33,482 | ₩33,603 | ₩33,482 | ₩33,569 | +0.26% | 8.2천 |
|---|
| 2026.05.01 | ₩33,618 | ₩33,683 | ₩33,618 | ₩33,623 | +0.02% | 6.5천 |
|---|
| 2026.04.30 | ₩33,603 | ₩33,630 | ₩33,603 | ₩33,616 | +0.04% | 2.2만 |
|---|
| 2026.04.29 | ₩33,603 | ₩33,616 | ₩33,563 | ₩33,576 | -0.08% | 1.8만 |
|---|
| 2026.04.28 | ₩33,643 | ₩33,657 | ₩33,643 | ₩33,650 | +0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩33,791 | ₩33,804 | ₩33,764 | ₩33,784 | -0.02% | 2.7천 |
|---|
| 2026.04.24 | ₩33,804 | ₩33,817 | ₩33,804 | ₩33,817 | +0.04% | 3.1천 |
|---|
| 2026.04.23 | ₩33,791 | ₩33,804 | ₩33,764 | ₩33,771 | -0.06% | 3.7천 |
|---|
| 2026.04.22 | ₩33,831 | ₩33,831 | ₩33,791 | ₩33,804 | -0.08% | 1.7만 |
|---|
| 2026.04.21 | ₩33,817 | ₩33,831 | ₩33,791 | ₩33,791 | -0.08% | 4.5천 |
|---|
| 2026.04.20 | ₩33,844 | ₩33,871 | ₩33,844 | ₩33,855 | +0.03% | 4.2만 |
|---|
| 2026.04.17 | ₩33,871 | ₩33,898 | ₩33,871 | ₩33,878 | +0.02% | 9.7천 |
|---|
| 2026.04.16 | ₩33,817 | ₩33,817 | ₩33,764 | ₩33,777 | -0.12% | 1.5만 |
|---|
| 2026.04.15 | ₩33,804 | ₩33,817 | ₩33,791 | ₩33,809 | +0.02% | 6.9천 |
|---|
| 2026.04.14 | ₩33,764 | ₩33,831 | ₩33,764 | ₩33,831 | +0.20% | 3.9만 |
|---|
| 2026.04.13 | ₩33,750 | ₩33,777 | ₩33,730 | ₩33,771 | +0.06% | 2.2만 |
|---|
| 2026.04.10 | ₩33,750 | ₩33,764 | ₩33,724 | ₩33,737 | -0.04% | 9.4천 |
|---|
| 2026.04.09 | ₩33,737 | ₩33,791 | ₩33,710 | ₩33,750 | +0.04% | 7.9만 |
|---|
| 2026.04.08 | ₩33,784 | ₩33,784 | ₩33,710 | ₩33,737 | -0.14% | 23.8만 |
|---|
| 2026.04.07 | ₩33,603 | ₩33,697 | ₩33,596 | ₩33,697 | +0.28% | 1.3만 |
|---|
| 2026.04.06 | ₩33,670 | ₩33,670 | ₩33,632 | ₩33,657 | -0.04% | 8.4천 |
|---|
| 2026.04.02 | ₩33,657 | ₩33,710 | ₩33,657 | ₩33,697 | +0.12% | 9.2천 |
|---|
| 2026.04.01 | ₩33,670 | ₩33,683 | ₩33,646 | ₩33,657 | -0.04% | 3만 |
|---|
| 2026.03.31 | ₩33,643 | ₩33,697 | ₩33,623 | ₩33,657 | +0.04% | 1.8만 |
|---|
| 2026.03.30 | ₩30,532 | ₩33,603 | ₩30,532 | ₩33,590 | +10.01% | 2.4만 |
|---|
| 2026.03.27 | ₩33,442 | ₩33,509 | ₩33,442 | ₩33,482 | +0.12% | 2만 |
|---|
| 2026.03.26 | ₩33,616 | ₩33,630 | ₩33,543 | ₩33,549 | -0.20% | 1.2만 |
|---|
| 2026.03.25 | ₩33,670 | ₩33,697 | ₩33,657 | ₩33,674 | +0.01% | 5.1천 |
|---|
| 2026.03.24 | ₩33,496 | ₩33,643 | ₩33,496 | ₩33,615 | +0.36% | 9천 |
|---|
| 2026.03.23 | ₩33,683 | ₩33,710 | ₩33,630 | ₩33,682 | -0.00% | 9.4천 |
|---|
| 2026.03.20 | ₩33,670 | ₩33,670 | ₩33,603 | ₩33,616 | -0.16% | 1.7만 |
|---|
| 2026.03.19 | ₩33,670 | ₩33,781 | ₩33,670 | ₩33,764 | +0.28% | 8.5천 |
|---|
| 2026.03.18 | ₩33,804 | ₩33,817 | ₩33,744 | ₩33,750 | -0.16% | 8.4천 |
|---|
| 2026.03.17 | ₩33,831 | ₩33,844 | ₩33,817 | ₩33,831 | 0.00% | 1.4만 |
|---|
| 2026.03.16 | ₩33,777 | ₩33,804 | ₩33,777 | ₩33,804 | +0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩33,791 | ₩33,791 | ₩33,710 | ₩33,724 | -0.20% | 4.5천 |
|---|
| 2026.03.12 | ₩33,792 | ₩33,804 | ₩33,721 | ₩33,748 | -0.13% | 7.3천 |
|---|
| 2026.03.11 | ₩33,871 | ₩33,885 | ₩33,831 | ₩33,844 | -0.08% | 1.3만 |
|---|
| 2026.03.10 | ₩33,978 | ₩33,978 | ₩33,938 | ₩33,938 | -0.12% | 4.6천 |
|---|
| 2026.03.09 | ₩33,898 | ₩33,992 | ₩33,898 | ₩33,992 | +0.28% | 3.8천 |
|---|
| 2026.03.06 | ₩33,921 | ₩33,978 | ₩33,911 | ₩33,925 | +0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩33,925 | ₩33,952 | ₩33,898 | ₩33,952 | +0.08% | 1.6만 |
|---|
| 2026.03.04 | ₩34,019 | ₩34,019 | ₩33,985 | ₩33,992 | -0.08% | 7.9천 |
|---|
| 2026.03.03 | ₩33,952 | ₩34,032 | ₩33,952 | ₩34,019 | +0.20% | 1.1만 |
|---|
| 2026.03.02 | ₩34,032 | ₩34,032 | ₩34,005 | ₩34,032 | 0.00% | 1.2만 |
|---|
| 2026.02.27 | ₩34,112 | ₩34,126 | ₩34,099 | ₩34,126 | +0.04% | 1.9만 |
|---|
| 2026.02.26 | ₩34,045 | ₩34,086 | ₩34,045 | ₩34,086 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩34,032 | ₩34,045 | ₩34,019 | ₩34,032 | 0.00% | 1만 |
|---|
| 2026.02.24 | ₩34,139 | ₩34,166 | ₩34,139 | ₩34,166 | +0.08% | 1.5만 |
|---|
| 2026.02.23 | ₩34,126 | ₩34,180 | ₩34,126 | ₩34,166 | +0.12% | 1.5만 |
|---|
| 2026.02.20 | ₩34,121 | ₩34,139 | ₩34,112 | ₩34,126 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩34,099 | ₩34,126 | ₩34,092 | ₩34,126 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩34,108 | ₩34,126 | ₩34,086 | ₩34,086 | -0.07% | 2만 |
|---|
| 2026.02.17 | ₩34,139 | ₩34,139 | ₩34,112 | ₩34,139 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩34,126 | ₩34,139 | ₩34,112 | ₩34,139 | +0.04% | 8.5천 |
|---|
| 2026.02.12 | ₩34,032 | ₩34,072 | ₩34,019 | ₩34,052 | +0.06% | 3.3만 |
|---|
| 2026.02.11 | ₩33,898 | ₩34,019 | ₩33,898 | ₩33,992 | +0.28% | 6.4만 |
|---|
| 2026.02.10 | ₩34,041 | ₩34,041 | ₩34,019 | ₩34,025 | -0.05% | 7.7천 |
|---|
| 2026.02.09 | ₩33,966 | ₩33,996 | ₩33,966 | ₩33,992 | +0.08% | 4.6천 |
|---|
| 2026.02.06 | ₩33,965 | ₩33,978 | ₩33,952 | ₩33,978 | +0.04% | 10.1만 |
|---|
| 2026.02.05 | ₩33,952 | ₩33,973 | ₩33,952 | ₩33,973 | +0.06% | 1.6만 |
|---|
| 2026.02.04 | ₩33,864 | ₩33,911 | ₩33,864 | ₩33,885 | +0.06% | 1.7만 |
|---|
| 2026.02.03 | ₩33,862 | ₩33,898 | ₩33,862 | ₩33,897 | +0.10% | 1.6만 |
|---|
| 2026.02.02 | ₩33,911 | ₩33,911 | ₩33,858 | ₩33,885 | -0.08% | 2.6만 |
|---|
| 2026.01.30 | ₩33,899 | ₩33,925 | ₩33,898 | ₩33,925 | +0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩33,885 | ₩33,911 | ₩33,885 | ₩33,891 | +0.02% | 7.6천 |
|---|
| 2026.01.28 | ₩33,871 | ₩33,937 | ₩33,858 | ₩33,871 | 0.00% | 1.6만 |
|---|
| 2026.01.27 | ₩33,885 | ₩33,885 | ₩33,871 | ₩33,885 | 0.00% | 1.4천 |
|---|
| 2026.01.26 | ₩33,885 | ₩33,885 | ₩33,871 | ₩33,885 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩33,858 | ₩33,870 | ₩33,831 | ₩33,870 | +0.04% | 1.7만 |
|---|
| 2026.01.22 | ₩33,817 | ₩33,844 | ₩33,817 | ₩33,844 | +0.08% | 6.6천 |
|---|
| 2026.01.21 | ₩33,804 | ₩33,844 | ₩33,797 | ₩33,844 | +0.12% | 1.1만 |
|---|
| 2026.01.20 | ₩33,804 | ₩33,817 | ₩33,804 | ₩33,804 | 0.00% | 4.7천 |
|---|
| 2026.01.16 | ₩33,871 | ₩33,871 | ₩33,831 | ₩33,844 | -0.08% | 5.8천 |
|---|
| 2026.01.15 | ₩33,871 | ₩33,885 | ₩33,858 | ₩33,871 | 0.00% | 1.1만 |
|---|
| 2026.01.14 | ₩33,885 | ₩33,911 | ₩33,885 | ₩33,911 | +0.08% | 1.2만 |
|---|
| 2026.01.13 | ₩33,851 | ₩33,885 | ₩33,844 | ₩33,871 | +0.06% | 1.7만 |
|---|
| 2026.01.12 | ₩33,856 | ₩33,871 | ₩33,831 | ₩33,831 | -0.08% | 3.9만 |
|---|
| 2026.01.09 | ₩33,885 | ₩33,885 | ₩33,831 | ₩33,871 | -0.04% | 3.5만 |
|---|
| 2026.01.08 | ₩33,844 | ₩33,871 | ₩33,831 | ₩33,844 | 0.00% | 2.4만 |
|---|
| 2026.01.07 | ₩33,866 | ₩33,898 | ₩33,866 | ₩33,872 | +0.02% | 5.5천 |
|---|
| 2026.01.06 | ₩33,858 | ₩33,871 | ₩33,831 | ₩33,858 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩33,885 | ₩33,885 | ₩33,858 | ₩33,858 | -0.08% | 5.8천 |
|---|
| 2026.01.02 | ₩33,844 | ₩33,844 | ₩33,817 | ₩33,844 | 0.00% | 4.4천 |
|---|
| 2025.12.31 | ₩33,858 | ₩33,871 | ₩33,831 | ₩33,838 | -0.06% | 3만 |
|---|
| 2025.12.30 | ₩33,858 | ₩33,885 | ₩33,858 | ₩33,871 | +0.04% | 3.9천 |
|---|
| 2025.12.29 | ₩34,072 | ₩34,099 | ₩34,072 | ₩34,099 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩34,059 | ₩34,072 | ₩34,032 | ₩34,072 | +0.04% | 7.8천 |
|---|
| 2025.12.24 | ₩34,019 | ₩34,032 | ₩33,999 | ₩34,032 | +0.04% | 2.2천 |
|---|
| 2025.12.23 | ₩33,885 | ₩33,992 | ₩33,885 | ₩33,992 | +0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩34,005 | ₩34,005 | ₩33,978 | ₩33,992 | -0.04% | 1.2만 |
|---|
| 2025.12.19 | ₩34,019 | ₩34,019 | ₩33,992 | ₩34,005 | -0.04% | 10.2만 |
|---|
| 2025.12.18 | ₩34,045 | ₩34,045 | ₩34,023 | ₩34,045 | 0.00% | 3.5천 |
|---|
| 2025.12.17 | ₩33,992 | ₩33,992 | ₩33,965 | ₩33,992 | 0.00% | 1만 |
|---|
| 2025.12.16 | ₩33,965 | ₩34,005 | ₩33,965 | ₩33,999 | +0.10% | 5.6천 |
|---|
| 2025.12.15 | ₩33,871 | ₩33,978 | ₩33,871 | ₩33,958 | +0.26% | 1.8만 |
|---|
| 2025.12.12 | ₩33,952 | ₩33,952 | ₩33,925 | ₩33,938 | -0.04% | 2.7만 |
|---|
| 2025.12.11 | ₩33,992 | ₩33,992 | ₩33,972 | ₩33,978 | -0.04% | 5.7천 |
|---|
| 2025.12.10 | ₩33,905 | ₩33,965 | ₩33,898 | ₩33,958 | +0.16% | 8.6천 |
|---|
| 2025.12.09 | ₩33,891 | ₩33,898 | ₩33,885 | ₩33,898 | +0.02% | 1.8만 |
|---|
| 2025.12.08 | ₩33,898 | ₩33,911 | ₩33,885 | ₩33,906 | +0.02% | 7.8천 |
|---|
| 2025.12.05 | ₩33,938 | ₩33,938 | ₩33,925 | ₩33,931 | -0.02% | 7.2천 |
|---|
| 2025.12.04 | ₩33,978 | ₩33,978 | ₩33,952 | ₩33,958 | -0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩33,965 | ₩34,019 | ₩33,965 | ₩34,005 | +0.12% | 1.6만 |
|---|
| 2025.12.02 | ₩33,952 | ₩33,978 | ₩33,952 | ₩33,978 | +0.08% | 1.4만 |
|---|
| 2025.12.01 | ₩33,952 | ₩33,952 | ₩33,925 | ₩33,952 | 0.00% | 3.1만 |
|---|
| 2025.11.28 | ₩34,019 | ₩34,019 | ₩34,012 | ₩34,012 | -0.02% | 700 |
|---|
| 2025.11.26 | ₩34,005 | ₩34,032 | ₩33,992 | ₩34,019 | +0.04% | 1.6만 |
|---|
| 2025.11.25 | ₩34,005 | ₩34,032 | ₩33,992 | ₩34,005 | 0.00% | 2.6만 |
|---|
| 2025.11.24 | ₩34,059 | ₩34,086 | ₩34,059 | ₩34,086 | +0.08% | 5.9천 |
|---|
| 2025.11.21 | ₩34,045 | ₩34,056 | ₩34,019 | ₩34,048 | +0.01% | 2.4만 |
|---|
| 2025.11.20 | ₩34,005 | ₩34,005 | ₩33,978 | ₩33,990 | -0.04% | 1.2만 |
|---|
| 2025.11.19 | ₩33,965 | ₩33,992 | ₩33,952 | ₩33,952 | -0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩33,992 | ₩33,992 | ₩33,938 | ₩33,978 | -0.04% | 3.3만 |
|---|
| 2025.11.17 | ₩33,965 | ₩33,965 | ₩33,925 | ₩33,948 | -0.05% | 4.7만 |
|---|
| 2025.11.14 | ₩33,978 | ₩33,978 | ₩33,925 | ₩33,925 | -0.16% | 3.5만 |
|---|
| 2025.11.13 | ₩33,978 | ₩33,978 | ₩33,952 | ₩33,965 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩34,016 | ₩34,019 | ₩33,992 | ₩33,992 | -0.07% | 2.4만 |
|---|
| 2025.11.11 | ₩34,005 | ₩34,032 | ₩33,992 | ₩34,016 | +0.03% | 1.1만 |
|---|
| 2025.11.10 | ₩33,952 | ₩33,965 | ₩33,938 | ₩33,965 | +0.04% | 2.3만 |
|---|
| 2025.11.07 | ₩33,952 | ₩34,005 | ₩33,952 | ₩33,965 | +0.04% | 1.3만 |
|---|
| 2025.11.06 | ₩33,964 | ₩33,978 | ₩33,938 | ₩33,965 | +0.00% | 2.9만 |
|---|
| 2025.11.05 | ₩33,925 | ₩33,925 | ₩33,885 | ₩33,885 | -0.12% | 7.7천 |
|---|
| 2025.11.04 | ₩33,945 | ₩33,965 | ₩33,938 | ₩33,952 | +0.02% | 6.8천 |
|---|
| 2025.11.03 | ₩33,911 | ₩33,938 | ₩33,885 | ₩33,938 | +0.08% | 1.3만 |
|---|
| 2025.10.31 | ₩33,965 | ₩33,976 | ₩33,930 | ₩33,933 | -0.09% | 1.7만 |
|---|
| 2025.10.30 | ₩33,911 | ₩33,965 | ₩33,911 | ₩33,950 | +0.11% | 3.9만 |
|---|
| 2025.10.29 | ₩34,126 | ₩34,166 | ₩34,045 | ₩34,059 | -0.20% | 1.2만 |
|---|
| 2025.10.28 | ₩34,153 | ₩34,166 | ₩34,139 | ₩34,159 | +0.02% | 2.6만 |
|---|
| 2025.10.27 | ₩34,139 | ₩34,166 | ₩34,112 | ₩34,166 | +0.08% | 3만 |
|---|
| 2025.10.24 | ₩34,133 | ₩34,166 | ₩34,133 | ₩34,159 | +0.08% | 8.2천 |
|---|
| 2025.10.23 | ₩34,139 | ₩34,153 | ₩34,119 | ₩34,119 | -0.06% | 4.3만 |
|---|
| 2025.10.22 | ₩34,153 | ₩34,180 | ₩34,126 | ₩34,159 | +0.02% | 2만 |
|---|
| 2025.10.21 | ₩34,166 | ₩34,180 | ₩34,139 | ₩34,153 | -0.04% | 4만 |
|---|
| 2025.10.20 | ₩34,139 | ₩34,153 | ₩34,139 | ₩34,153 | +0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩34,088 | ₩34,139 | ₩34,088 | ₩34,115 | +0.08% | 4.6만 |
|---|
| 2025.10.16 | ₩34,072 | ₩34,166 | ₩34,072 | ₩34,145 | +0.21% | 5.9만 |
|---|
| 2025.10.15 | ₩34,086 | ₩34,099 | ₩34,059 | ₩34,068 | -0.05% | 2.4만 |
|---|
| 2025.10.14 | ₩34,044 | ₩34,072 | ₩34,044 | ₩34,072 | +0.08% | 2.8만 |
|---|
| 2025.10.13 | ₩33,999 | ₩34,072 | ₩33,992 | ₩34,072 | +0.22% | 5.6천 |
|---|
| 2025.10.10 | ₩33,984 | ₩34,032 | ₩33,978 | ₩34,004 | +0.06% | 9.9천 |
|---|