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 | ₩32,659 | ₩32,760 | ₩32,612 | ₩32,746 | +0.27% | 9.9만 |
| 2026.09.28–2026.10.02 | ₩32,633 | ₩32,713 | ₩32,559 | ₩32,637 | +0.01% | 13만 |
| 2026.09.21–2026.09.25 | ₩32,996 | ₩33,082 | ₩32,748 | ₩32,820 | -0.53% | 6.7만 |
| 2026.09.14–2026.09.18 | ₩32,941 | ₩33,028 | ₩32,921 | ₩32,948 | +0.02% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩33,202 | ₩33,202 | ₩32,961 | ₩32,988 | -0.65% | 15.4만 |
| 2026.08.31–2026.09.04 | ₩33,122 | ₩33,243 | ₩33,122 | ₩33,209 | +0.26% | 12.2만 |
| 2026.08.24–2026.08.28 | ₩33,377 | ₩33,473 | ₩33,229 | ₩33,243 | -0.40% | 8.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,444 |
| ₩33,337 |
| ₩33,357 |
| -0.12% |
| 7.6만 |
| 2026.08.10–2026.08.14 | ₩33,323 | ₩33,457 | ₩33,176 | ₩33,390 | +0.20% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,283 | ₩33,404 | ₩33,162 | ₩33,377 | +0.28% | 7.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,363 | ₩33,430 | ₩33,229 | ₩33,256 | -0.32% | 6.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,430 | ₩33,444 | ₩33,283 | ₩33,337 | -0.28% | 4.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,390 | ₩33,522 | ₩33,363 | ₩33,471 | +0.24% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,524 | ₩33,699 | ₩33,189 | ₩33,430 | -0.28% | 8.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,578 | ₩33,578 | ₩33,459 | ₩33,518 | -0.18% | 10.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,511 | ₩33,658 | ₩33,497 | ₩33,564 | +0.16% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,632 | ₩33,632 | ₩33,497 | ₩33,551 | -0.24% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,484 | ₩33,578 | ₩33,430 | ₩33,564 | +0.24% | 16.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,511 | ₩33,564 | ₩33,430 | ₩33,444 | -0.20% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,578 | ₩33,886 | ₩33,484 | ₩33,564 | -0.04% | 8.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,511 | ₩33,524 | ₩33,386 | ₩33,524 | +0.04% | 18.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,672 | ₩33,672 | ₩33,464 | ₩33,471 | -0.60% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,484 | ₩33,712 | ₩33,484 | ₩33,678 | +0.58% | 4.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,792 | ₩33,806 | ₩33,564 | ₩33,625 | -0.50% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,846 | ₩33,873 | ₩33,766 | ₩33,819 | -0.08% | 7만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,752 | ₩33,900 | ₩33,732 | ₩33,880 | +0.38% | 9.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,672 | ₩33,792 | ₩33,598 | ₩33,739 | +0.20% | 34.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,534 | ₩33,712 | ₩30,534 | ₩33,699 | +10.36% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,685 | ₩33,712 | ₩33,444 | ₩33,484 | -0.60% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,779 | ₩33,846 | ₩33,605 | ₩33,618 | -0.48% | 5.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,900 | ₩33,994 | ₩33,712 | ₩33,725 | -0.51% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,034 | ₩34,034 | ₩33,900 | ₩33,927 | -0.32% | 6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,128 | ₩34,181 | ₩34,020 | ₩34,128 | 0.00% | 6.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,141 | ₩34,141 | ₩34,087 | ₩34,128 | -0.04% | 6.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,968 | ₩34,141 | ₩33,900 | ₩34,141 | +0.51% | 11.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,913 | ₩33,980 | ₩33,859 | ₩33,980 | +0.20% | 17.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,886 | ₩33,939 | ₩33,859 | ₩33,927 | +0.12% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,806 | ₩33,872 | ₩33,799 | ₩33,872 | +0.19% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,858 | ₩33,913 | ₩33,833 | ₩33,846 | -0.04% | 8.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,886 | ₩33,900 | ₩33,833 | ₩33,873 | -0.04% | 8.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,074 | ₩34,101 | ₩33,819 | ₩33,846 | -0.67% | 6.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,007 | ₩34,074 | ₩33,886 | ₩34,074 | +0.20% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,873 | ₩34,047 | ₩33,873 | ₩34,007 | +0.40% | 13.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,900 | ₩33,994 | ₩33,886 | ₩33,940 | +0.12% | 6.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,953 | ₩34,020 | ₩33,927 | ₩33,933 | -0.06% | 8.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,061 | ₩34,087 | ₩33,994 | ₩34,014 | -0.14% | 4.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,967 | ₩34,058 | ₩33,927 | ₩34,050 | +0.24% | 14.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,953 | ₩34,034 | ₩33,927 | ₩33,927 | -0.08% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,913 | ₩34,007 | ₩33,886 | ₩33,967 | +0.16% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,141 | ₩34,168 | ₩33,913 | ₩33,935 | -0.60% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,141 | ₩34,181 | ₩34,121 | ₩34,161 | +0.06% | 11.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,000 | ₩34,168 | ₩33,994 | ₩34,117 | +0.34% | 16.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,986 | ₩34,034 | ₩33,980 | ₩34,006 | +0.06% | 9.9천 |
|---|