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 | ₩32,709 | ₩32,749 | ₩32,709 | ₩32,749 | +0.12% | 9천 |
| 2026.10.08 | ₩32,668 | ₩32,762 | ₩32,668 | ₩32,762 | +0.29% | 2만 |
| 2026.10.07 | ₩32,682 | ₩32,722 | ₩32,668 | ₩32,709 | +0.08% | 3만 |
| 2026.10.06 | ₩32,695 | ₩32,709 | ₩32,655 | ₩32,682 | -0.04% | 2.8만 |
| 2026.10.05 | ₩32,662 | ₩32,662 | ₩32,615 | ₩32,655 | -0.02% | 1.2만 |
| 2026.10.02 | ₩32,715 | ₩32,715 | ₩32,635 | ₩32,639 | -0.23% | 2.6만 |
| 2026.10.01 | ₩32,588 | ₩32,709 | ₩32,588 | ₩32,695 | +0.33% | 2.1만 |
| 2026.09.30 | ₩32,628 | ₩32,655 | ₩32,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,628 |
| 0.00% |
| 3.9만 |
| 2026.09.29 | ₩32,615 | ₩32,615 | ₩32,561 | ₩32,615 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩32,635 | ₩32,635 | ₩32,575 | ₩32,601 | -0.10% | 2.9만 |
|---|
| 2026.09.25 | ₩32,750 | ₩32,823 | ₩32,750 | ₩32,823 | +0.22% | 1만 |
|---|
| 2026.09.24 | ₩32,829 | ₩32,843 | ₩32,762 | ₩32,762 | -0.20% | 1만 |
|---|
| 2026.09.23 | ₩32,883 | ₩32,896 | ₩32,796 | ₩32,823 | -0.18% | 2.1만 |
|---|
| 2026.09.22 | ₩32,990 | ₩33,084 | ₩32,950 | ₩32,992 | +0.00% | 8.4천 |
|---|
| 2026.09.21 | ₩32,998 | ₩32,998 | ₩32,964 | ₩32,984 | -0.04% | 1.7만 |
|---|
| 2026.09.18 | ₩32,943 | ₩32,950 | ₩32,937 | ₩32,950 | +0.02% | 1.5만 |
|---|
| 2026.09.17 | ₩33,004 | ₩33,031 | ₩32,977 | ₩33,031 | +0.08% | 1.2만 |
|---|
| 2026.09.16 | ₩33,004 | ₩33,024 | ₩32,923 | ₩32,937 | -0.20% | 2.5만 |
|---|
| 2026.09.15 | ₩32,950 | ₩32,964 | ₩32,937 | ₩32,950 | 0.00% | 2만 |
|---|
| 2026.09.14 | ₩32,943 | ₩33,010 | ₩32,937 | ₩32,977 | +0.10% | 2.5만 |
|---|
| 2026.09.11 | ₩33,024 | ₩33,024 | ₩32,964 | ₩32,990 | -0.10% | 1.8만 |
|---|
| 2026.09.10 | ₩33,057 | ₩33,057 | ₩33,004 | ₩33,031 | -0.08% | 1.7만 |
|---|
| 2026.09.09 | ₩33,178 | ₩33,191 | ₩33,138 | ₩33,151 | -0.08% | 2.9만 |
|---|
| 2026.09.08 | ₩33,205 | ₩33,205 | ₩33,178 | ₩33,205 | 0.00% | 9만 |
|---|
| 2026.09.04 | ₩33,218 | ₩33,218 | ₩33,205 | ₩33,212 | -0.02% | 8.3천 |
|---|
| 2026.09.03 | ₩33,245 | ₩33,245 | ₩33,218 | ₩33,218 | -0.08% | 2.5만 |
|---|
| 2026.09.02 | ₩33,165 | ₩33,185 | ₩33,165 | ₩33,185 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩33,191 | ₩33,218 | ₩33,165 | ₩33,178 | -0.04% | 3만 |
|---|
| 2026.08.31 | ₩33,124 | ₩33,245 | ₩33,124 | ₩33,225 | +0.30% | 4.6만 |
|---|
| 2026.08.28 | ₩33,292 | ₩33,299 | ₩33,232 | ₩33,245 | -0.14% | 2.8만 |
|---|
| 2026.08.27 | ₩33,339 | ₩33,339 | ₩33,312 | ₩33,319 | -0.06% | 6.3천 |
|---|
| 2026.08.26 | ₩33,433 | ₩33,446 | ₩33,419 | ₩33,436 | +0.01% | 2만 |
|---|
| 2026.08.25 | ₩33,419 | ₩33,476 | ₩33,419 | ₩33,476 | +0.17% | 1만 |
|---|
| 2026.08.24 | ₩33,379 | ₩33,406 | ₩33,366 | ₩33,386 | +0.02% | 1.7만 |
|---|
| 2026.08.21 | ₩33,379 | ₩33,379 | ₩33,339 | ₩33,359 | -0.06% | 1.3만 |
|---|
| 2026.08.20 | ₩33,386 | ₩33,406 | ₩33,366 | ₩33,406 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩33,419 | ₩33,446 | ₩33,393 | ₩33,446 | +0.08% | 2.9만 |
|---|
| 2026.08.18 | ₩33,344 | ₩33,393 | ₩33,344 | ₩33,386 | +0.12% | 1.1만 |
|---|
| 2026.08.17 | ₩33,401 | ₩33,401 | ₩33,366 | ₩33,373 | -0.08% | 1.1만 |
|---|
| 2026.08.14 | ₩33,393 | ₩33,433 | ₩33,379 | ₩33,393 | 0.00% | 1.6만 |
|---|
| 2026.08.13 | ₩33,178 | ₩33,460 | ₩33,178 | ₩33,433 | +0.77% | 1만 |
|---|
| 2026.08.12 | ₩33,379 | ₩33,393 | ₩33,366 | ₩33,366 | -0.04% | 8.2천 |
|---|
| 2026.08.11 | ₩33,339 | ₩33,352 | ₩33,326 | ₩33,332 | -0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩33,326 | ₩33,352 | ₩33,323 | ₩33,323 | -0.01% | 1.4만 |
|---|
| 2026.08.07 | ₩33,406 | ₩33,406 | ₩33,366 | ₩33,379 | -0.08% | 7.9천 |
|---|
| 2026.08.06 | ₩33,352 | ₩33,359 | ₩33,319 | ₩33,339 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,379 | ₩33,406 | ₩33,366 | ₩33,406 | +0.08% | 3.1만 |
|---|
| 2026.08.04 | ₩33,165 | ₩33,393 | ₩33,165 | ₩33,379 | +0.65% | 1.6만 |
|---|
| 2026.08.03 | ₩33,285 | ₩33,309 | ₩33,285 | ₩33,299 | +0.04% | 2.6천 |
|---|
| 2026.07.31 | ₩33,272 | ₩33,272 | ₩33,232 | ₩33,259 | -0.04% | 2만 |
|---|
| 2026.07.30 | ₩33,312 | ₩33,326 | ₩33,285 | ₩33,299 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩33,283 | ₩33,326 | ₩33,245 | ₩33,285 | +0.01% | 1.1만 |
|---|
| 2026.07.28 | ₩33,399 | ₩33,433 | ₩33,399 | ₩33,413 | +0.04% | 7.2천 |
|---|
| 2026.07.27 | ₩33,366 | ₩33,393 | ₩33,352 | ₩33,366 | 0.00% | 1.4만 |
|---|
| 2026.07.24 | ₩33,339 | ₩33,352 | ₩33,326 | ₩33,339 | 0.00% | 3.8천 |
|---|
| 2026.07.23 | ₩33,285 | ₩33,312 | ₩33,285 | ₩33,299 | +0.04% | 1.8만 |
|---|
| 2026.07.22 | ₩33,379 | ₩33,379 | ₩33,342 | ₩33,352 | -0.08% | 6.4천 |
|---|
| 2026.07.21 | ₩33,379 | ₩33,406 | ₩33,379 | ₩33,393 | +0.04% | 7.9천 |
|---|
| 2026.07.20 | ₩33,433 | ₩33,446 | ₩33,419 | ₩33,433 | 0.00% | 7.2천 |
|---|
| 2026.07.17 | ₩33,507 | ₩33,524 | ₩33,473 | ₩33,473 | -0.10% | 1.1만 |
|---|
| 2026.07.16 | ₩33,433 | ₩33,487 | ₩33,433 | ₩33,473 | +0.12% | 1.3만 |
|---|
| 2026.07.15 | ₩33,473 | ₩33,500 | ₩33,473 | ₩33,484 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩33,419 | ₩33,433 | ₩33,394 | ₩33,433 | +0.04% | 4.1천 |
|---|
| 2026.07.13 | ₩33,393 | ₩33,403 | ₩33,366 | ₩33,366 | -0.08% | 3.8천 |
|---|
| 2026.07.10 | ₩33,339 | ₩33,473 | ₩33,339 | ₩33,433 | +0.28% | 3.4만 |
|---|
| 2026.07.09 | ₩33,191 | ₩33,701 | ₩33,191 | ₩33,472 | +0.84% | 2.5만 |
|---|
| 2026.07.08 | ₩33,433 | ₩33,433 | ₩33,395 | ₩33,419 | -0.04% | 1.7만 |
|---|
| 2026.07.07 | ₩33,500 | ₩33,500 | ₩33,446 | ₩33,453 | -0.14% | 6.1천 |
|---|
| 2026.07.06 | ₩33,527 | ₩33,554 | ₩33,513 | ₩33,554 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩33,527 | ₩33,540 | ₩33,507 | ₩33,520 | -0.02% | 5.3천 |
|---|
| 2026.07.01 | ₩33,500 | ₩33,513 | ₩33,461 | ₩33,485 | -0.04% | 2.4만 |
|---|
| 2026.06.30 | ₩33,567 | ₩33,567 | ₩33,500 | ₩33,501 | -0.20% | 5.5만 |
|---|
| 2026.06.29 | ₩33,580 | ₩33,580 | ₩33,554 | ₩33,574 | -0.02% | 1.7만 |
|---|
| 2026.06.26 | ₩33,661 | ₩33,661 | ₩33,554 | ₩33,567 | -0.28% | 1만 |
|---|
| 2026.06.25 | ₩33,647 | ₩33,661 | ₩33,634 | ₩33,647 | 0.00% | 1.2만 |
|---|
| 2026.06.24 | ₩33,540 | ₩33,634 | ₩33,540 | ₩33,634 | +0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩33,554 | ₩33,567 | ₩33,540 | ₩33,540 | -0.04% | 6.6천 |
|---|
| 2026.06.22 | ₩33,513 | ₩33,520 | ₩33,500 | ₩33,513 | 0.00% | 1.4만 |
|---|
| 2026.06.18 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,554 | -0.12% | 9천 |
|---|
| 2026.06.17 | ₩33,607 | ₩33,634 | ₩33,500 | ₩33,500 | -0.32% | 1.2만 |
|---|
| 2026.06.16 | ₩33,607 | ₩33,634 | ₩33,594 | ₩33,621 | +0.04% | 1.5만 |
|---|
| 2026.06.15 | ₩33,634 | ₩33,634 | ₩33,580 | ₩33,594 | -0.12% | 1.7만 |
|---|
| 2026.06.12 | ₩33,554 | ₩33,580 | ₩33,540 | ₩33,567 | +0.04% | 8.8천 |
|---|
| 2026.06.11 | ₩33,500 | ₩33,580 | ₩33,473 | ₩33,580 | +0.24% | 12.3만 |
|---|
| 2026.06.10 | ₩33,513 | ₩33,513 | ₩33,460 | ₩33,473 | -0.12% | 1.8만 |
|---|
| 2026.06.09 | ₩33,487 | ₩33,500 | ₩33,462 | ₩33,487 | 0.00% | 6.9천 |
|---|
| 2026.06.08 | ₩33,487 | ₩33,500 | ₩33,433 | ₩33,456 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩33,487 | ₩33,487 | ₩33,433 | ₩33,446 | -0.12% | 7.8천 |
|---|
| 2026.06.04 | ₩33,547 | ₩33,560 | ₩33,527 | ₩33,554 | +0.02% | 1.6만 |
|---|
| 2026.06.03 | ₩33,513 | ₩33,527 | ₩33,493 | ₩33,507 | -0.02% | 1.5만 |
|---|
| 2026.06.02 | ₩33,554 | ₩33,567 | ₩33,527 | ₩33,540 | -0.04% | 1.7만 |
|---|
| 2026.06.01 | ₩33,513 | ₩33,554 | ₩33,487 | ₩33,552 | +0.12% | 8.1천 |
|---|
| 2026.05.29 | ₩33,540 | ₩33,594 | ₩33,540 | ₩33,567 | +0.08% | 4.2만 |
|---|
| 2026.05.28 | ₩33,513 | ₩33,889 | ₩33,513 | ₩33,554 | +0.12% | 1.4만 |
|---|
| 2026.05.27 | ₩33,513 | ₩33,527 | ₩33,487 | ₩33,507 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩33,580 | ₩33,607 | ₩33,574 | ₩33,607 | +0.08% | 8.7천 |
|---|
| 2026.05.22 | ₩33,509 | ₩33,527 | ₩33,496 | ₩33,527 | +0.05% | 2.5천 |
|---|
| 2026.05.21 | ₩33,460 | ₩33,527 | ₩33,446 | ₩33,515 | +0.16% | 1.8만 |
|---|
| 2026.05.20 | ₩33,419 | ₩33,527 | ₩33,419 | ₩33,513 | +0.28% | 12.9만 |
|---|
| 2026.05.19 | ₩33,419 | ₩33,433 | ₩33,389 | ₩33,406 | -0.04% | 2.8만 |
|---|
| 2026.05.18 | ₩33,513 | ₩33,513 | ₩33,460 | ₩33,460 | -0.16% | 1만 |
|---|
| 2026.05.15 | ₩33,487 | ₩33,500 | ₩33,466 | ₩33,473 | -0.04% | 8.3천 |
|---|
| 2026.05.14 | ₩33,601 | ₩33,621 | ₩33,574 | ₩33,574 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩33,554 | ₩33,607 | ₩33,554 | ₩33,605 | +0.15% | 4.3천 |
|---|
| 2026.05.12 | ₩33,580 | ₩33,594 | ₩33,567 | ₩33,567 | -0.04% | 7.9천 |
|---|
| 2026.05.11 | ₩33,674 | ₩33,674 | ₩33,630 | ₩33,630 | -0.13% | 3천 |
|---|
| 2026.05.08 | ₩33,688 | ₩33,701 | ₩33,681 | ₩33,681 | -0.02% | 5.7천 |
|---|
| 2026.05.07 | ₩33,714 | ₩33,714 | ₩33,641 | ₩33,647 | -0.20% | 1.4만 |
|---|
| 2026.05.06 | ₩33,674 | ₩33,701 | ₩33,674 | ₩33,690 | +0.05% | 8.3천 |
|---|
| 2026.05.05 | ₩33,607 | ₩33,621 | ₩33,594 | ₩33,596 | -0.03% | 4.5천 |
|---|
| 2026.05.04 | ₩33,487 | ₩33,607 | ₩33,487 | ₩33,574 | +0.26% | 8.2천 |
|---|
| 2026.05.01 | ₩33,622 | ₩33,688 | ₩33,622 | ₩33,627 | +0.02% | 6.5천 |
|---|
| 2026.04.30 | ₩33,607 | ₩33,634 | ₩33,607 | ₩33,621 | +0.04% | 2.2만 |
|---|
| 2026.04.29 | ₩33,607 | ₩33,621 | ₩33,567 | ₩33,580 | -0.08% | 1.8만 |
|---|
| 2026.04.28 | ₩33,647 | ₩33,661 | ₩33,647 | ₩33,654 | +0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩33,795 | ₩33,808 | ₩33,768 | ₩33,788 | -0.02% | 2.7천 |
|---|
| 2026.04.24 | ₩33,808 | ₩33,822 | ₩33,808 | ₩33,822 | +0.04% | 3.1천 |
|---|
| 2026.04.23 | ₩33,795 | ₩33,808 | ₩33,768 | ₩33,775 | -0.06% | 3.7천 |
|---|
| 2026.04.22 | ₩33,835 | ₩33,835 | ₩33,795 | ₩33,808 | -0.08% | 1.7만 |
|---|
| 2026.04.21 | ₩33,822 | ₩33,835 | ₩33,795 | ₩33,795 | -0.08% | 4.5천 |
|---|
| 2026.04.20 | ₩33,849 | ₩33,875 | ₩33,849 | ₩33,859 | +0.03% | 4.2만 |
|---|
| 2026.04.17 | ₩33,875 | ₩33,902 | ₩33,875 | ₩33,882 | +0.02% | 9.7천 |
|---|
| 2026.04.16 | ₩33,822 | ₩33,822 | ₩33,768 | ₩33,782 | -0.12% | 1.5만 |
|---|
| 2026.04.15 | ₩33,808 | ₩33,822 | ₩33,795 | ₩33,814 | +0.02% | 6.9천 |
|---|
| 2026.04.14 | ₩33,768 | ₩33,835 | ₩33,768 | ₩33,835 | +0.20% | 3.9만 |
|---|
| 2026.04.13 | ₩33,755 | ₩33,782 | ₩33,735 | ₩33,775 | +0.06% | 2.2만 |
|---|
| 2026.04.10 | ₩33,755 | ₩33,768 | ₩33,728 | ₩33,741 | -0.04% | 9.4천 |
|---|
| 2026.04.09 | ₩33,741 | ₩33,795 | ₩33,714 | ₩33,755 | +0.04% | 7.9만 |
|---|
| 2026.04.08 | ₩33,788 | ₩33,788 | ₩33,714 | ₩33,741 | -0.14% | 23.8만 |
|---|
| 2026.04.07 | ₩33,607 | ₩33,701 | ₩33,601 | ₩33,701 | +0.28% | 1.3만 |
|---|
| 2026.04.06 | ₩33,674 | ₩33,674 | ₩33,637 | ₩33,661 | -0.04% | 8.4천 |
|---|
| 2026.04.02 | ₩33,661 | ₩33,714 | ₩33,661 | ₩33,701 | +0.12% | 9.2천 |
|---|
| 2026.04.01 | ₩33,674 | ₩33,688 | ₩33,650 | ₩33,661 | -0.04% | 3만 |
|---|
| 2026.03.31 | ₩33,647 | ₩33,701 | ₩33,627 | ₩33,661 | +0.04% | 1.8만 |
|---|
| 2026.03.30 | ₩30,536 | ₩33,607 | ₩30,536 | ₩33,594 | +10.01% | 2.4만 |
|---|
| 2026.03.27 | ₩33,446 | ₩33,513 | ₩33,446 | ₩33,487 | +0.12% | 2만 |
|---|
| 2026.03.26 | ₩33,621 | ₩33,634 | ₩33,547 | ₩33,554 | -0.20% | 1.2만 |
|---|
| 2026.03.25 | ₩33,674 | ₩33,701 | ₩33,661 | ₩33,678 | +0.01% | 5.1천 |
|---|
| 2026.03.24 | ₩33,500 | ₩33,647 | ₩33,500 | ₩33,619 | +0.36% | 9천 |
|---|
| 2026.03.23 | ₩33,688 | ₩33,714 | ₩33,634 | ₩33,686 | -0.00% | 9.4천 |
|---|
| 2026.03.20 | ₩33,674 | ₩33,674 | ₩33,607 | ₩33,621 | -0.16% | 1.7만 |
|---|
| 2026.03.19 | ₩33,674 | ₩33,786 | ₩33,674 | ₩33,768 | +0.28% | 8.5천 |
|---|
| 2026.03.18 | ₩33,808 | ₩33,822 | ₩33,748 | ₩33,755 | -0.16% | 8.4천 |
|---|
| 2026.03.17 | ₩33,835 | ₩33,849 | ₩33,822 | ₩33,835 | 0.00% | 1.4만 |
|---|
| 2026.03.16 | ₩33,782 | ₩33,808 | ₩33,782 | ₩33,808 | +0.08% | 8.5천 |
|---|
| 2026.03.13 | ₩33,795 | ₩33,795 | ₩33,714 | ₩33,728 | -0.20% | 4.5천 |
|---|
| 2026.03.12 | ₩33,796 | ₩33,808 | ₩33,725 | ₩33,752 | -0.13% | 7.3천 |
|---|
| 2026.03.11 | ₩33,875 | ₩33,889 | ₩33,835 | ₩33,849 | -0.08% | 1.3만 |
|---|
| 2026.03.10 | ₩33,983 | ₩33,983 | ₩33,942 | ₩33,942 | -0.12% | 4.6천 |
|---|
| 2026.03.09 | ₩33,902 | ₩33,996 | ₩33,902 | ₩33,996 | +0.28% | 3.8천 |
|---|
| 2026.03.06 | ₩33,925 | ₩33,983 | ₩33,916 | ₩33,929 | +0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩33,929 | ₩33,956 | ₩33,902 | ₩33,956 | +0.08% | 1.6만 |
|---|
| 2026.03.04 | ₩34,023 | ₩34,023 | ₩33,989 | ₩33,996 | -0.08% | 7.9천 |
|---|
| 2026.03.03 | ₩33,956 | ₩34,036 | ₩33,956 | ₩34,023 | +0.20% | 1.1만 |
|---|
| 2026.03.02 | ₩34,036 | ₩34,036 | ₩34,010 | ₩34,036 | 0.00% | 1.2만 |
|---|
| 2026.02.27 | ₩34,117 | ₩34,130 | ₩34,103 | ₩34,130 | +0.04% | 1.9만 |
|---|
| 2026.02.26 | ₩34,050 | ₩34,090 | ₩34,050 | ₩34,090 | +0.12% | 6.4천 |
|---|
| 2026.02.25 | ₩34,036 | ₩34,050 | ₩34,023 | ₩34,036 | 0.00% | 1만 |
|---|
| 2026.02.24 | ₩34,144 | ₩34,170 | ₩34,144 | ₩34,170 | +0.08% | 1.5만 |
|---|
| 2026.02.23 | ₩34,130 | ₩34,184 | ₩34,130 | ₩34,170 | +0.12% | 1.5만 |
|---|
| 2026.02.20 | ₩34,125 | ₩34,144 | ₩34,117 | ₩34,130 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩34,103 | ₩34,130 | ₩34,097 | ₩34,130 | +0.08% | 2만 |
|---|
| 2026.02.18 | ₩34,113 | ₩34,130 | ₩34,090 | ₩34,090 | -0.07% | 2만 |
|---|
| 2026.02.17 | ₩34,144 | ₩34,144 | ₩34,117 | ₩34,144 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩34,130 | ₩34,144 | ₩34,117 | ₩34,144 | +0.04% | 8.5천 |
|---|
| 2026.02.12 | ₩34,036 | ₩34,077 | ₩34,023 | ₩34,056 | +0.06% | 3.3만 |
|---|
| 2026.02.11 | ₩33,902 | ₩34,023 | ₩33,902 | ₩33,996 | +0.28% | 6.4만 |
|---|
| 2026.02.10 | ₩34,046 | ₩34,046 | ₩34,023 | ₩34,030 | -0.05% | 7.7천 |
|---|
| 2026.02.09 | ₩33,971 | ₩34,000 | ₩33,971 | ₩33,996 | +0.08% | 4.6천 |
|---|
| 2026.02.06 | ₩33,969 | ₩33,983 | ₩33,956 | ₩33,983 | +0.04% | 10.1만 |
|---|
| 2026.02.05 | ₩33,956 | ₩33,977 | ₩33,956 | ₩33,977 | +0.06% | 1.6만 |
|---|
| 2026.02.04 | ₩33,869 | ₩33,916 | ₩33,869 | ₩33,889 | +0.06% | 1.7만 |
|---|
| 2026.02.03 | ₩33,866 | ₩33,902 | ₩33,866 | ₩33,901 | +0.10% | 1.6만 |
|---|
| 2026.02.02 | ₩33,916 | ₩33,916 | ₩33,862 | ₩33,889 | -0.08% | 2.6만 |
|---|
| 2026.01.30 | ₩33,904 | ₩33,929 | ₩33,902 | ₩33,929 | +0.08% | 1.5만 |
|---|
| 2026.01.29 | ₩33,889 | ₩33,916 | ₩33,889 | ₩33,896 | +0.02% | 7.6천 |
|---|
| 2026.01.28 | ₩33,875 | ₩33,941 | ₩33,862 | ₩33,875 | 0.00% | 1.6만 |
|---|
| 2026.01.27 | ₩33,889 | ₩33,889 | ₩33,875 | ₩33,889 | 0.00% | 1.4천 |
|---|
| 2026.01.26 | ₩33,889 | ₩33,889 | ₩33,875 | ₩33,889 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩33,862 | ₩33,874 | ₩33,835 | ₩33,874 | +0.04% | 1.7만 |
|---|
| 2026.01.22 | ₩33,822 | ₩33,849 | ₩33,822 | ₩33,849 | +0.08% | 6.6천 |
|---|
| 2026.01.21 | ₩33,808 | ₩33,849 | ₩33,802 | ₩33,849 | +0.12% | 1.1만 |
|---|
| 2026.01.20 | ₩33,808 | ₩33,822 | ₩33,808 | ₩33,808 | 0.00% | 4.7천 |
|---|
| 2026.01.16 | ₩33,875 | ₩33,875 | ₩33,835 | ₩33,849 | -0.08% | 5.8천 |
|---|
| 2026.01.15 | ₩33,875 | ₩33,889 | ₩33,862 | ₩33,875 | 0.00% | 1.1만 |
|---|
| 2026.01.14 | ₩33,889 | ₩33,916 | ₩33,889 | ₩33,916 | +0.08% | 1.2만 |
|---|
| 2026.01.13 | ₩33,855 | ₩33,889 | ₩33,849 | ₩33,875 | +0.06% | 1.7만 |
|---|
| 2026.01.12 | ₩33,861 | ₩33,875 | ₩33,835 | ₩33,835 | -0.08% | 3.9만 |
|---|
| 2026.01.09 | ₩33,889 | ₩33,889 | ₩33,835 | ₩33,875 | -0.04% | 3.5만 |
|---|
| 2026.01.08 | ₩33,849 | ₩33,875 | ₩33,835 | ₩33,849 | 0.00% | 2.4만 |
|---|
| 2026.01.07 | ₩33,870 | ₩33,902 | ₩33,870 | ₩33,877 | +0.02% | 5.5천 |
|---|
| 2026.01.06 | ₩33,862 | ₩33,875 | ₩33,835 | ₩33,862 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩33,889 | ₩33,889 | ₩33,862 | ₩33,862 | -0.08% | 5.8천 |
|---|
| 2026.01.02 | ₩33,849 | ₩33,849 | ₩33,822 | ₩33,849 | 0.00% | 4.4천 |
|---|
| 2025.12.31 | ₩33,862 | ₩33,875 | ₩33,835 | ₩33,842 | -0.06% | 3만 |
|---|
| 2025.12.30 | ₩33,862 | ₩33,889 | ₩33,862 | ₩33,875 | +0.04% | 3.9천 |
|---|
| 2025.12.29 | ₩34,077 | ₩34,103 | ₩34,077 | ₩34,103 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩34,063 | ₩34,077 | ₩34,036 | ₩34,077 | +0.04% | 7.8천 |
|---|
| 2025.12.24 | ₩34,023 | ₩34,036 | ₩34,003 | ₩34,036 | +0.04% | 2.2천 |
|---|
| 2025.12.23 | ₩33,889 | ₩33,996 | ₩33,889 | ₩33,996 | +0.32% | 9.1천 |
|---|
| 2025.12.22 | ₩34,010 | ₩34,010 | ₩33,983 | ₩33,996 | -0.04% | 1.2만 |
|---|
| 2025.12.19 | ₩34,023 | ₩34,023 | ₩33,996 | ₩34,010 | -0.04% | 10.2만 |
|---|
| 2025.12.18 | ₩34,050 | ₩34,050 | ₩34,027 | ₩34,050 | 0.00% | 3.5천 |
|---|
| 2025.12.17 | ₩33,996 | ₩33,996 | ₩33,969 | ₩33,996 | 0.00% | 1만 |
|---|
| 2025.12.16 | ₩33,969 | ₩34,010 | ₩33,969 | ₩34,003 | +0.10% | 5.6천 |
|---|
| 2025.12.15 | ₩33,875 | ₩33,983 | ₩33,875 | ₩33,963 | +0.26% | 1.8만 |
|---|
| 2025.12.12 | ₩33,956 | ₩33,956 | ₩33,929 | ₩33,942 | -0.04% | 2.7만 |
|---|
| 2025.12.11 | ₩33,996 | ₩33,996 | ₩33,976 | ₩33,983 | -0.04% | 5.7천 |
|---|
| 2025.12.10 | ₩33,909 | ₩33,969 | ₩33,902 | ₩33,963 | +0.16% | 8.6천 |
|---|
| 2025.12.09 | ₩33,896 | ₩33,902 | ₩33,889 | ₩33,902 | +0.02% | 1.8만 |
|---|
| 2025.12.08 | ₩33,902 | ₩33,916 | ₩33,889 | ₩33,910 | +0.02% | 7.8천 |
|---|
| 2025.12.05 | ₩33,942 | ₩33,942 | ₩33,929 | ₩33,936 | -0.02% | 7.2천 |
|---|
| 2025.12.04 | ₩33,983 | ₩33,983 | ₩33,956 | ₩33,963 | -0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩33,969 | ₩34,023 | ₩33,969 | ₩34,010 | +0.12% | 1.6만 |
|---|
| 2025.12.02 | ₩33,956 | ₩33,983 | ₩33,956 | ₩33,983 | +0.08% | 1.4만 |
|---|
| 2025.12.01 | ₩33,956 | ₩33,956 | ₩33,929 | ₩33,956 | 0.00% | 3.1만 |
|---|
| 2025.11.28 | ₩34,023 | ₩34,023 | ₩34,016 | ₩34,016 | -0.02% | 700 |
|---|
| 2025.11.26 | ₩34,010 | ₩34,036 | ₩33,996 | ₩34,023 | +0.04% | 1.6만 |
|---|
| 2025.11.25 | ₩34,010 | ₩34,036 | ₩33,996 | ₩34,010 | 0.00% | 2.6만 |
|---|
| 2025.11.24 | ₩34,063 | ₩34,090 | ₩34,063 | ₩34,090 | +0.08% | 5.9천 |
|---|
| 2025.11.21 | ₩34,050 | ₩34,060 | ₩34,023 | ₩34,052 | +0.01% | 2.4만 |
|---|
| 2025.11.20 | ₩34,010 | ₩34,010 | ₩33,983 | ₩33,995 | -0.04% | 1.2만 |
|---|
| 2025.11.19 | ₩33,969 | ₩33,996 | ₩33,956 | ₩33,956 | -0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩33,996 | ₩33,996 | ₩33,942 | ₩33,983 | -0.04% | 3.3만 |
|---|
| 2025.11.17 | ₩33,969 | ₩33,969 | ₩33,929 | ₩33,952 | -0.05% | 4.7만 |
|---|
| 2025.11.14 | ₩33,983 | ₩33,983 | ₩33,929 | ₩33,929 | -0.16% | 3.5만 |
|---|
| 2025.11.13 | ₩33,983 | ₩33,983 | ₩33,956 | ₩33,969 | -0.04% | 2.1만 |
|---|
| 2025.11.12 | ₩34,020 | ₩34,023 | ₩33,996 | ₩33,996 | -0.07% | 2.4만 |
|---|
| 2025.11.11 | ₩34,010 | ₩34,036 | ₩33,996 | ₩34,020 | +0.03% | 1.1만 |
|---|
| 2025.11.10 | ₩33,956 | ₩33,969 | ₩33,942 | ₩33,969 | +0.04% | 2.3만 |
|---|
| 2025.11.07 | ₩33,956 | ₩34,010 | ₩33,956 | ₩33,969 | +0.04% | 1.3만 |
|---|
| 2025.11.06 | ₩33,968 | ₩33,983 | ₩33,942 | ₩33,969 | +0.00% | 2.9만 |
|---|
| 2025.11.05 | ₩33,929 | ₩33,929 | ₩33,889 | ₩33,889 | -0.12% | 7.7천 |
|---|
| 2025.11.04 | ₩33,949 | ₩33,969 | ₩33,942 | ₩33,956 | +0.02% | 6.8천 |
|---|
| 2025.11.03 | ₩33,916 | ₩33,942 | ₩33,889 | ₩33,942 | +0.08% | 1.3만 |
|---|
| 2025.10.31 | ₩33,969 | ₩33,980 | ₩33,934 | ₩33,937 | -0.09% | 1.7만 |
|---|
| 2025.10.30 | ₩33,916 | ₩33,969 | ₩33,916 | ₩33,955 | +0.11% | 3.9만 |
|---|
| 2025.10.29 | ₩34,130 | ₩34,170 | ₩34,050 | ₩34,063 | -0.20% | 1.2만 |
|---|
| 2025.10.28 | ₩34,157 | ₩34,170 | ₩34,144 | ₩34,164 | +0.02% | 2.6만 |
|---|
| 2025.10.27 | ₩34,144 | ₩34,170 | ₩34,117 | ₩34,170 | +0.08% | 3만 |
|---|
| 2025.10.24 | ₩34,137 | ₩34,170 | ₩34,137 | ₩34,164 | +0.08% | 8.2천 |
|---|
| 2025.10.23 | ₩34,144 | ₩34,157 | ₩34,124 | ₩34,124 | -0.06% | 4.3만 |
|---|
| 2025.10.22 | ₩34,157 | ₩34,184 | ₩34,130 | ₩34,164 | +0.02% | 2만 |
|---|
| 2025.10.21 | ₩34,170 | ₩34,184 | ₩34,144 | ₩34,157 | -0.04% | 4만 |
|---|
| 2025.10.20 | ₩34,144 | ₩34,157 | ₩34,144 | ₩34,157 | +0.04% | 1.4천 |
|---|
| 2025.10.17 | ₩34,093 | ₩34,144 | ₩34,093 | ₩34,120 | +0.08% | 4.6만 |
|---|
| 2025.10.16 | ₩34,077 | ₩34,170 | ₩34,077 | ₩34,149 | +0.21% | 5.9만 |
|---|
| 2025.10.15 | ₩34,090 | ₩34,103 | ₩34,063 | ₩34,073 | -0.05% | 2.4만 |
|---|
| 2025.10.14 | ₩34,048 | ₩34,077 | ₩34,048 | ₩34,077 | +0.08% | 2.8만 |
|---|
| 2025.10.13 | ₩34,003 | ₩34,077 | ₩33,996 | ₩34,077 | +0.22% | 5.6천 |
|---|
| 2025.10.10 | ₩33,988 | ₩34,036 | ₩33,983 | ₩34,008 | +0.06% | 9.9천 |
|---|