시장 데이터를 불러오는 중
전체 종목
Bluemonte Long Term Bond ETF 과거 주가
Bluemonte Long Term Bond ETF · BLTD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Long Term Bond ETF · BLTD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,427 | ₩31,464 | ₩31,427 | ₩31,451 | +0.08% | 8.6천 |
| 2026.10.08 | ₩31,317 | ₩31,478 | ₩31,304 | ₩31,438 | +0.38% | 2.3만 |
| 2026.10.07 | ₩31,250 | ₩31,344 | ₩31,224 | ₩31,304 | +0.17% | 3만 |
| 2026.10.06 | ₩31,297 | ₩31,381 | ₩31,290 | ₩31,331 | +0.11% | 2.4만 |
| 2026.10.05 | ₩31,224 | ₩31,264 | ₩31,157 | ₩31,258 | +0.11% | 9.8천 |
| 2026.10.02 | ₩31,464 | ₩31,531 | ₩31,280 | ₩31,317 | -0.47% | 2.6만 |
| 2026.10.01 | ₩31,163 | ₩31,435 | ₩31,163 | ₩31,363 | +0.64% | 1.7만 |
| 2026.09.30 | ₩31,371 | ₩31,371 | ₩31,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,317 |
| -0.17% |
| 4.8만 |
| 2026.09.29 | ₩31,397 | ₩31,397 | ₩31,270 | ₩31,371 | -0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩31,478 | ₩31,478 | ₩31,331 | ₩31,424 | -0.17% | 2.8만 |
|---|
| 2026.09.25 | ₩31,638 | ₩31,772 | ₩31,626 | ₩31,772 | +0.42% | 1.7만 |
|---|
| 2026.09.24 | ₩31,939 | ₩31,946 | ₩31,732 | ₩31,732 | -0.65% | 9.8천 |
|---|
| 2026.09.23 | ₩32,099 | ₩32,099 | ₩31,906 | ₩31,986 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩32,360 | ₩32,360 | ₩32,267 | ₩32,327 | -0.10% | 1.1만 |
|---|
| 2026.09.21 | ₩32,253 | ₩32,332 | ₩32,253 | ₩32,320 | +0.21% | 1.6만 |
|---|
| 2026.09.18 | ₩32,186 | ₩32,200 | ₩32,173 | ₩32,200 | +0.04% | 1.7만 |
|---|
| 2026.09.17 | ₩32,307 | ₩32,360 | ₩32,273 | ₩32,360 | +0.17% | 7.8천 |
|---|
| 2026.09.16 | ₩32,200 | ₩32,267 | ₩32,106 | ₩32,106 | -0.29% | 2.8만 |
|---|
| 2026.09.15 | ₩32,090 | ₩32,106 | ₩32,066 | ₩32,093 | +0.01% | 2.3만 |
|---|
| 2026.09.14 | ₩32,073 | ₩32,200 | ₩32,053 | ₩32,133 | +0.19% | 3.6만 |
|---|
| 2026.09.11 | ₩32,267 | ₩32,267 | ₩32,120 | ₩32,120 | -0.46% | 2.4만 |
|---|
| 2026.09.10 | ₩32,233 | ₩32,240 | ₩32,120 | ₩32,160 | -0.23% | 2.3만 |
|---|
| 2026.09.09 | ₩32,494 | ₩32,514 | ₩32,360 | ₩32,400 | -0.29% | 4만 |
|---|
| 2026.09.08 | ₩32,534 | ₩32,541 | ₩32,454 | ₩32,495 | -0.12% | 9.2만 |
|---|
| 2026.09.04 | ₩32,554 | ₩32,568 | ₩32,507 | ₩32,534 | -0.06% | 1.2만 |
|---|
| 2026.09.03 | ₩32,574 | ₩32,601 | ₩32,494 | ₩32,494 | -0.25% | 3.4만 |
|---|
| 2026.09.02 | ₩32,461 | ₩32,481 | ₩32,420 | ₩32,481 | +0.06% | 1.6만 |
|---|
| 2026.09.01 | ₩32,494 | ₩32,588 | ₩32,414 | ₩32,440 | -0.16% | 3.8만 |
|---|
| 2026.08.31 | ₩32,494 | ₩32,586 | ₩32,494 | ₩32,561 | +0.21% | 5.5만 |
|---|
| 2026.08.28 | ₩32,755 | ₩32,868 | ₩32,661 | ₩32,681 | -0.22% | 2.2만 |
|---|
| 2026.08.27 | ₩32,815 | ₩32,815 | ₩32,748 | ₩32,802 | -0.04% | 8.7천 |
|---|
| 2026.08.26 | ₩32,922 | ₩32,949 | ₩32,868 | ₩32,949 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩32,868 | ₩32,978 | ₩32,855 | ₩32,978 | +0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩32,695 | ₩32,768 | ₩32,681 | ₩32,708 | +0.04% | 2.2만 |
|---|
| 2026.08.21 | ₩32,638 | ₩32,638 | ₩32,547 | ₩32,573 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩32,674 | ₩32,735 | ₩32,628 | ₩32,668 | -0.02% | 1.2만 |
|---|
| 2026.08.19 | ₩32,788 | ₩32,868 | ₩32,735 | ₩32,868 | +0.24% | 2.8만 |
|---|
| 2026.08.18 | ₩32,387 | ₩32,507 | ₩32,347 | ₩32,507 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩32,521 | ₩32,547 | ₩32,414 | ₩32,440 | -0.25% | 1.4만 |
|---|
| 2026.08.14 | ₩32,654 | ₩32,654 | ₩32,561 | ₩32,614 | -0.12% | 1.8만 |
|---|
| 2026.08.13 | ₩32,695 | ₩32,875 | ₩32,695 | ₩32,788 | +0.29% | 2.3만 |
|---|
| 2026.08.12 | ₩32,692 | ₩32,695 | ₩32,614 | ₩32,628 | -0.20% | 9.2천 |
|---|
| 2026.08.11 | ₩32,628 | ₩32,652 | ₩32,588 | ₩32,628 | 0.00% | 2.2만 |
|---|
| 2026.08.10 | ₩32,668 | ₩32,668 | ₩32,572 | ₩32,572 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩32,842 | ₩32,842 | ₩32,735 | ₩32,802 | -0.12% | 9.7천 |
|---|
| 2026.08.06 | ₩32,795 | ₩32,802 | ₩32,701 | ₩32,708 | -0.27% | 9.2천 |
|---|
| 2026.08.05 | ₩32,895 | ₩32,908 | ₩32,830 | ₩32,882 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩32,761 | ₩32,851 | ₩32,761 | ₩32,851 | +0.27% | 7.5천 |
|---|
| 2026.08.03 | ₩32,652 | ₩32,652 | ₩32,621 | ₩32,621 | -0.09% | 3.8천 |
|---|
| 2026.07.31 | ₩32,561 | ₩32,561 | ₩32,420 | ₩32,507 | -0.16% | 2.9만 |
|---|
| 2026.07.30 | ₩32,628 | ₩32,668 | ₩32,581 | ₩32,641 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,895 | ₩32,902 | ₩32,594 | ₩32,614 | -0.85% | 1.1만 |
|---|
| 2026.07.28 | ₩32,995 | ₩33,076 | ₩32,989 | ₩33,058 | +0.19% | 8.5천 |
|---|
| 2026.07.27 | ₩32,935 | ₩32,962 | ₩32,888 | ₩32,937 | +0.00% | 1.7만 |
|---|
| 2026.07.24 | ₩32,802 | ₩32,868 | ₩32,788 | ₩32,807 | +0.02% | 4.9천 |
|---|
| 2026.07.23 | ₩32,749 | ₩32,802 | ₩32,735 | ₩32,788 | +0.12% | 2.6만 |
|---|
| 2026.07.22 | ₩32,962 | ₩32,982 | ₩32,888 | ₩32,906 | -0.17% | 9.5천 |
|---|
| 2026.07.21 | ₩32,935 | ₩33,015 | ₩32,935 | ₩32,986 | +0.15% | 8.3천 |
|---|
| 2026.07.20 | ₩33,156 | ₩33,156 | ₩33,056 | ₩33,096 | -0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩33,298 | ₩33,336 | ₩33,256 | ₩33,262 | -0.11% | 1.1만 |
|---|
| 2026.07.16 | ₩33,108 | ₩33,196 | ₩33,108 | ₩33,189 | +0.25% | 1.6만 |
|---|
| 2026.07.15 | ₩33,163 | ₩33,249 | ₩33,163 | ₩33,224 | +0.19% | 1만 |
|---|
| 2026.07.14 | ₩33,122 | ₩33,216 | ₩33,109 | ₩33,136 | +0.04% | 9.3천 |
|---|
| 2026.07.13 | ₩33,189 | ₩33,189 | ₩33,057 | ₩33,057 | -0.40% | 3.9천 |
|---|
| 2026.07.10 | ₩33,136 | ₩33,282 | ₩33,136 | ₩33,231 | +0.29% | 3만 |
|---|
| 2026.07.09 | ₩33,163 | ₩33,363 | ₩33,163 | ₩33,270 | +0.32% | 2만 |
|---|
| 2026.07.08 | ₩33,263 | ₩33,263 | ₩33,163 | ₩33,247 | -0.05% | 1.8만 |
|---|
| 2026.07.07 | ₩33,417 | ₩33,430 | ₩33,323 | ₩33,330 | -0.26% | 7.8천 |
|---|
| 2026.07.06 | ₩33,604 | ₩33,624 | ₩33,564 | ₩33,624 | +0.06% | 1.9천 |
|---|
| 2026.07.02 | ₩33,577 | ₩33,651 | ₩33,577 | ₩33,651 | +0.22% | 1.1만 |
|---|
| 2026.07.01 | ₩33,644 | ₩33,657 | ₩33,604 | ₩33,604 | -0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩33,898 | ₩33,925 | ₩33,724 | ₩33,724 | -0.51% | 6.7만 |
|---|
| 2026.06.29 | ₩34,005 | ₩34,025 | ₩33,978 | ₩34,018 | +0.04% | 2.9만 |
|---|
| 2026.06.26 | ₩33,871 | ₩33,978 | ₩33,858 | ₩33,958 | +0.26% | 1.5만 |
|---|
| 2026.06.25 | ₩34,165 | ₩34,165 | ₩34,062 | ₩34,062 | -0.30% | 7.2천 |
|---|
| 2026.06.24 | ₩33,938 | ₩34,099 | ₩33,938 | ₩34,058 | +0.35% | 1.6만 |
|---|
| 2026.06.23 | ₩33,804 | ₩33,858 | ₩33,764 | ₩33,798 | -0.02% | 6.6천 |
|---|
| 2026.06.22 | ₩33,758 | ₩33,764 | ₩33,701 | ₩33,738 | -0.06% | 1.8만 |
|---|
| 2026.06.18 | ₩34,005 | ₩34,012 | ₩33,898 | ₩33,898 | -0.31% | 6.8천 |
|---|
| 2026.06.17 | ₩33,818 | ₩33,898 | ₩33,751 | ₩33,786 | -0.09% | 2.1만 |
|---|
| 2026.06.16 | ₩33,791 | ₩33,898 | ₩33,791 | ₩33,845 | +0.16% | 1.3만 |
|---|
| 2026.06.15 | ₩33,845 | ₩33,854 | ₩33,738 | ₩33,748 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩33,644 | ₩33,751 | ₩33,644 | ₩33,751 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩33,577 | ₩33,782 | ₩33,497 | ₩33,782 | +0.61% | 11.3만 |
|---|
| 2026.06.10 | ₩33,537 | ₩33,550 | ₩33,417 | ₩33,443 | -0.28% | 1.7만 |
|---|
| 2026.06.09 | ₩33,497 | ₩33,537 | ₩33,443 | ₩33,537 | +0.12% | 7.7천 |
|---|
| 2026.06.08 | ₩33,557 | ₩33,557 | ₩33,390 | ₩33,390 | -0.50% | 1.1만 |
|---|
| 2026.06.05 | ₩33,516 | ₩33,550 | ₩33,459 | ₩33,459 | -0.17% | 8.5천 |
|---|
| 2026.06.04 | ₩33,684 | ₩33,711 | ₩33,657 | ₩33,684 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩33,590 | ₩33,617 | ₩33,537 | ₩33,604 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩33,751 | ₩33,751 | ₩33,691 | ₩33,711 | -0.12% | 1.5만 |
|---|
| 2026.06.01 | ₩33,537 | ₩33,677 | ₩33,504 | ₩33,669 | +0.39% | 1.6만 |
|---|
| 2026.05.29 | ₩33,677 | ₩33,724 | ₩33,631 | ₩33,657 | -0.06% | 4만 |
|---|
| 2026.05.28 | ₩33,510 | ₩33,671 | ₩33,497 | ₩33,639 | +0.38% | 1.3만 |
|---|
| 2026.05.27 | ₩33,504 | ₩33,550 | ₩33,477 | ₩33,510 | +0.02% | 2.1만 |
|---|
| 2026.05.26 | ₩33,631 | ₩33,631 | ₩33,537 | ₩33,566 | -0.19% | 1.2만 |
|---|
| 2026.05.22 | ₩33,350 | ₩33,430 | ₩33,296 | ₩33,430 | +0.24% | 6.6천 |
|---|
| 2026.05.21 | ₩33,082 | ₩33,323 | ₩33,076 | ₩33,323 | +0.73% | 1.9만 |
|---|
| 2026.05.20 | ₩32,949 | ₩33,243 | ₩32,942 | ₩33,216 | +0.81% | 13만 |
|---|
| 2026.05.19 | ₩32,935 | ₩32,982 | ₩32,868 | ₩32,922 | -0.04% | 3.3만 |
|---|
| 2026.05.18 | ₩33,189 | ₩33,189 | ₩33,076 | ₩33,109 | -0.24% | 1.1만 |
|---|
| 2026.05.15 | ₩33,163 | ₩33,216 | ₩33,144 | ₩33,144 | -0.06% | 8.5천 |
|---|
| 2026.05.14 | ₩33,577 | ₩33,624 | ₩33,504 | ₩33,510 | -0.20% | 1.7만 |
|---|
| 2026.05.13 | ₩33,417 | ₩33,483 | ₩33,417 | ₩33,482 | +0.20% | 4.8천 |
|---|
| 2026.05.12 | ₩33,510 | ₩33,544 | ₩33,477 | ₩33,506 | -0.01% | 8.5천 |
|---|
| 2026.05.11 | ₩33,724 | ₩33,738 | ₩33,671 | ₩33,684 | -0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩33,818 | ₩33,818 | ₩33,784 | ₩33,804 | -0.04% | 4.8천 |
|---|
| 2026.05.07 | ₩33,831 | ₩33,831 | ₩33,644 | ₩33,657 | -0.51% | 2.2만 |
|---|
| 2026.05.06 | ₩33,804 | ₩33,818 | ₩33,787 | ₩33,816 | +0.04% | 8.8천 |
|---|
| 2026.05.05 | ₩33,497 | ₩33,604 | ₩33,497 | ₩33,582 | +0.26% | 6.1천 |
|---|
| 2026.05.04 | ₩33,430 | ₩33,524 | ₩33,390 | ₩33,435 | +0.02% | 7.7천 |
|---|
| 2026.05.01 | ₩33,712 | ₩33,712 | ₩33,604 | ₩33,604 | -0.32% | 5.7천 |
|---|
| 2026.04.30 | ₩33,537 | ₩33,584 | ₩33,481 | ₩33,481 | -0.17% | 3만 |
|---|
| 2026.04.29 | ₩33,590 | ₩33,597 | ₩33,470 | ₩33,510 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩33,617 | ₩33,713 | ₩33,617 | ₩33,713 | +0.29% | 4.8천 |
|---|
| 2026.04.27 | ₩33,911 | ₩33,911 | ₩33,818 | ₩33,832 | -0.23% | 1.5천 |
|---|
| 2026.04.24 | ₩33,952 | ₩33,978 | ₩33,938 | ₩33,952 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩34,032 | ₩34,045 | ₩33,911 | ₩33,925 | -0.31% | 2.8천 |
|---|
| 2026.04.22 | ₩34,072 | ₩34,072 | ₩34,005 | ₩34,005 | -0.20% | 2.7만 |
|---|
| 2026.04.21 | ₩34,052 | ₩34,085 | ₩33,911 | ₩33,911 | -0.41% | 4.5천 |
|---|
| 2026.04.20 | ₩34,065 | ₩34,112 | ₩34,065 | ₩34,099 | +0.10% | 4.7만 |
|---|
| 2026.04.17 | ₩34,139 | ₩34,152 | ₩34,064 | ₩34,099 | -0.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,058 | ₩34,058 | ₩33,865 | ₩33,871 | -0.55% | 1.9만 |
|---|
| 2026.04.15 | ₩34,018 | ₩34,045 | ₩34,005 | ₩34,037 | +0.06% | 6.5천 |
|---|
| 2026.04.14 | ₩33,952 | ₩34,112 | ₩33,952 | ₩34,099 | +0.43% | 3.7만 |
|---|
| 2026.04.13 | ₩33,831 | ₩33,965 | ₩33,811 | ₩33,958 | +0.38% | 2.2만 |
|---|
| 2026.04.10 | ₩33,818 | ₩33,891 | ₩33,818 | ₩33,831 | +0.04% | 9.3천 |
|---|
| 2026.04.09 | ₩33,965 | ₩33,992 | ₩33,804 | ₩33,918 | -0.14% | 8.2만 |
|---|
| 2026.04.08 | ₩34,099 | ₩34,099 | ₩33,871 | ₩33,925 | -0.51% | 29.4만 |
|---|
| 2026.04.07 | ₩33,564 | ₩33,804 | ₩33,550 | ₩33,800 | +0.71% | 1.2만 |
|---|
| 2026.04.06 | ₩33,764 | ₩33,818 | ₩33,764 | ₩33,784 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩33,624 | ₩33,858 | ₩33,624 | ₩33,831 | +0.62% | 8.9천 |
|---|
| 2026.04.01 | ₩33,711 | ₩33,791 | ₩33,664 | ₩33,667 | -0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩33,644 | ₩33,751 | ₩33,577 | ₩33,734 | +0.27% | 1.9만 |
|---|
| 2026.03.30 | ₩33,483 | ₩33,577 | ₩33,483 | ₩33,537 | +0.16% | 2.1만 |
|---|
| 2026.03.27 | ₩33,223 | ₩33,310 | ₩33,189 | ₩33,219 | -0.01% | 2.1만 |
|---|
| 2026.03.26 | ₩33,564 | ₩33,564 | ₩33,457 | ₩33,478 | -0.25% | 2.5만 |
|---|
| 2026.03.25 | ₩33,724 | ₩33,778 | ₩33,724 | ₩33,751 | +0.08% | 4.2천 |
|---|
| 2026.03.24 | ₩33,323 | ₩33,590 | ₩33,323 | ₩33,537 | +0.64% | 1.5만 |
|---|
| 2026.03.23 | ₩33,625 | ₩33,731 | ₩33,544 | ₩33,645 | +0.06% | 8.7천 |
|---|
| 2026.03.20 | ₩33,550 | ₩33,550 | ₩33,373 | ₩33,394 | -0.47% | 1.1만 |
|---|
| 2026.03.19 | ₩33,724 | ₩33,986 | ₩33,724 | ₩33,965 | +0.71% | 5.6천 |
|---|
| 2026.03.18 | ₩33,885 | ₩33,931 | ₩33,791 | ₩33,791 | -0.28% | 1.2만 |
|---|
| 2026.03.17 | ₩33,925 | ₩33,978 | ₩33,925 | ₩33,978 | +0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩33,831 | ₩33,871 | ₩33,764 | ₩33,807 | -0.07% | 8.4천 |
|---|
| 2026.03.13 | ₩33,804 | ₩33,818 | ₩33,584 | ₩33,631 | -0.51% | 3.9천 |
|---|
| 2026.03.12 | ₩33,818 | ₩33,824 | ₩33,671 | ₩33,738 | -0.24% | 7.8천 |
|---|
| 2026.03.11 | ₩34,045 | ₩34,045 | ₩33,845 | ₩33,885 | -0.47% | 1.3만 |
|---|
| 2026.03.10 | ₩34,379 | ₩34,422 | ₩34,246 | ₩34,246 | -0.39% | 6.5천 |
|---|
| 2026.03.09 | ₩34,353 | ₩34,520 | ₩34,353 | ₩34,518 | +0.48% | 4.4천 |
|---|
| 2026.03.06 | ₩34,192 | ₩34,406 | ₩34,192 | ₩34,287 | +0.28% | 1.2만 |
|---|
| 2026.03.05 | ₩34,379 | ₩34,406 | ₩34,326 | ₩34,406 | +0.08% | 1.7만 |
|---|
| 2026.03.04 | ₩34,527 | ₩34,619 | ₩34,527 | ₩34,567 | +0.12% | 7.1천 |
|---|
| 2026.03.03 | ₩34,520 | ₩34,619 | ₩34,486 | ₩34,580 | +0.17% | 1.1만 |
|---|
| 2026.03.02 | ₩34,633 | ₩34,633 | ₩34,573 | ₩34,620 | -0.04% | 1만 |
|---|
| 2026.02.27 | ₩34,807 | ₩34,874 | ₩34,807 | ₩34,825 | +0.05% | 2.2만 |
|---|
| 2026.02.26 | ₩34,720 | ₩34,754 | ₩34,694 | ₩34,754 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩34,674 | ₩34,727 | ₩34,660 | ₩34,674 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩34,807 | ₩34,834 | ₩34,794 | ₩34,821 | +0.04% | 1.1만 |
|---|
| 2026.02.23 | ₩34,807 | ₩34,847 | ₩34,781 | ₩34,783 | -0.07% | 1.5만 |
|---|
| 2026.02.20 | ₩34,694 | ₩34,754 | ₩34,691 | ₩34,740 | +0.13% | 4.6천 |
|---|
| 2026.02.19 | ₩34,704 | ₩34,781 | ₩34,700 | ₩34,781 | +0.22% | 2.6만 |
|---|
| 2026.02.18 | ₩34,767 | ₩34,807 | ₩34,727 | ₩34,735 | -0.09% | 1.5만 |
|---|
| 2026.02.17 | ₩34,821 | ₩34,834 | ₩34,774 | ₩34,818 | -0.01% | 1만 |
|---|
| 2026.02.13 | ₩34,759 | ₩34,781 | ₩34,747 | ₩34,767 | +0.02% | 6.9천 |
|---|
| 2026.02.12 | ₩34,500 | ₩34,647 | ₩34,500 | ₩34,629 | +0.38% | 3만 |
|---|
| 2026.02.11 | ₩34,259 | ₩34,446 | ₩34,259 | ₩34,341 | +0.24% | 5.5만 |
|---|
| 2026.02.10 | ₩34,446 | ₩34,527 | ₩34,416 | ₩34,438 | -0.02% | 8.6천 |
|---|
| 2026.02.09 | ₩34,172 | ₩34,252 | ₩34,165 | ₩34,246 | +0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩34,179 | ₩34,228 | ₩34,165 | ₩34,228 | +0.14% | 9.4만 |
|---|
| 2026.02.05 | ₩34,045 | ₩34,232 | ₩34,045 | ₩34,232 | +0.55% | 1.7만 |
|---|
| 2026.02.04 | ₩33,985 | ₩34,005 | ₩33,942 | ₩33,992 | +0.02% | 2.5만 |
|---|
| 2026.02.03 | ₩33,952 | ₩34,038 | ₩33,952 | ₩34,037 | +0.25% | 5.2천 |
|---|
| 2026.02.02 | ₩34,099 | ₩34,099 | ₩33,992 | ₩33,992 | -0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩34,072 | ₩34,152 | ₩34,072 | ₩34,085 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩34,101 | ₩34,164 | ₩34,092 | ₩34,139 | +0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩34,139 | ₩34,152 | ₩34,058 | ₩34,132 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩34,272 | ₩34,272 | ₩34,179 | ₩34,180 | -0.27% | 2.3천 |
|---|
| 2026.01.26 | ₩34,326 | ₩34,339 | ₩34,297 | ₩34,299 | -0.08% | 9.4천 |
|---|
| 2026.01.23 | ₩34,239 | ₩34,246 | ₩34,125 | ₩34,232 | -0.02% | 1.8만 |
|---|
| 2026.01.22 | ₩34,005 | ₩34,206 | ₩34,005 | ₩34,192 | +0.55% | 6.8천 |
|---|
| 2026.01.21 | ₩33,911 | ₩34,112 | ₩33,902 | ₩34,072 | +0.47% | 9.3천 |
|---|
| 2026.01.20 | ₩33,952 | ₩33,952 | ₩33,870 | ₩33,870 | -0.24% | 4.5천 |
|---|
| 2026.01.16 | ₩34,279 | ₩34,286 | ₩34,152 | ₩34,173 | -0.31% | 7.3천 |
|---|
| 2026.01.15 | ₩34,353 | ₩34,379 | ₩34,299 | ₩34,299 | -0.16% | 9.9천 |
|---|
| 2026.01.14 | ₩34,280 | ₩34,353 | ₩34,280 | ₩34,326 | +0.13% | 1.2만 |
|---|
| 2026.01.13 | ₩34,127 | ₩34,219 | ₩34,125 | ₩34,190 | +0.18% | 1.7만 |
|---|
| 2026.01.12 | ₩34,112 | ₩34,206 | ₩34,112 | ₩34,139 | +0.08% | 5.2만 |
|---|
| 2026.01.09 | ₩34,165 | ₩34,206 | ₩34,159 | ₩34,206 | +0.12% | 3.6만 |
|---|
| 2026.01.08 | ₩34,045 | ₩34,072 | ₩34,005 | ₩34,032 | -0.04% | 2.5만 |
|---|
| 2026.01.07 | ₩34,119 | ₩34,219 | ₩34,119 | ₩34,148 | +0.09% | 4.7천 |
|---|
| 2026.01.06 | ₩34,012 | ₩34,065 | ₩33,965 | ₩34,062 | +0.15% | 2.2만 |
|---|
| 2026.01.05 | ₩33,992 | ₩34,085 | ₩33,992 | ₩34,072 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩33,952 | ₩33,978 | ₩33,938 | ₩33,958 | +0.02% | 7.6천 |
|---|
| 2025.12.31 | ₩34,112 | ₩34,159 | ₩33,994 | ₩33,994 | -0.34% | 3.6만 |
|---|
| 2025.12.30 | ₩34,125 | ₩34,206 | ₩34,125 | ₩34,165 | +0.12% | 5.3천 |
|---|
| 2025.12.29 | ₩34,420 | ₩34,473 | ₩34,406 | ₩34,473 | +0.16% | 2.6만 |
|---|
| 2025.12.26 | ₩34,433 | ₩34,446 | ₩34,339 | ₩34,393 | -0.12% | 7.2천 |
|---|
| 2025.12.24 | ₩34,334 | ₩34,434 | ₩34,326 | ₩34,434 | +0.29% | 2.2천 |
|---|
| 2025.12.23 | ₩34,072 | ₩34,286 | ₩34,072 | ₩34,270 | +0.58% | 9.8천 |
|---|
| 2025.12.22 | ₩34,259 | ₩34,259 | ₩34,192 | ₩34,239 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,326 | ₩34,326 | ₩34,246 | ₩34,259 | -0.19% | 9.9천 |
|---|
| 2025.12.18 | ₩34,379 | ₩34,393 | ₩34,313 | ₩34,366 | -0.04% | 4.7천 |
|---|
| 2025.12.17 | ₩34,246 | ₩34,246 | ₩34,186 | ₩34,232 | -0.04% | 9.1천 |
|---|
| 2025.12.16 | ₩34,139 | ₩34,266 | ₩34,125 | ₩34,252 | +0.33% | 5.4천 |
|---|
| 2025.12.15 | ₩34,152 | ₩34,246 | ₩34,125 | ₩34,152 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩34,152 | ₩34,152 | ₩34,072 | ₩34,125 | -0.08% | 2.9만 |
|---|
| 2025.12.11 | ₩34,473 | ₩34,473 | ₩34,359 | ₩34,366 | -0.31% | 5.5천 |
|---|
| 2025.12.10 | ₩34,366 | ₩34,420 | ₩34,299 | ₩34,390 | +0.07% | 7.1천 |
|---|
| 2025.12.09 | ₩34,259 | ₩34,298 | ₩34,230 | ₩34,259 | 0.00% | 6.2만 |
|---|
| 2025.12.08 | ₩34,206 | ₩34,279 | ₩34,192 | ₩34,279 | +0.22% | 7.8천 |
|---|
| 2025.12.05 | ₩34,339 | ₩34,366 | ₩34,326 | ₩34,359 | +0.06% | 7.5천 |
|---|
| 2025.12.04 | ₩34,473 | ₩34,473 | ₩34,420 | ₩34,460 | -0.04% | 1.6만 |
|---|
| 2025.12.03 | ₩34,513 | ₩34,567 | ₩34,513 | ₩34,533 | +0.06% | 1.1만 |
|---|
| 2025.12.02 | ₩34,393 | ₩34,500 | ₩34,393 | ₩34,466 | +0.21% | 1.3만 |
|---|
| 2025.12.01 | ₩34,460 | ₩34,460 | ₩34,420 | ₩34,440 | -0.06% | 3만 |
|---|
| 2025.11.28 | ₩34,767 | ₩34,767 | ₩34,714 | ₩34,742 | -0.07% | 1.6천 |
|---|
| 2025.11.26 | ₩34,687 | ₩34,847 | ₩34,633 | ₩34,847 | +0.46% | 2.5만 |
|---|
| 2025.11.25 | ₩34,754 | ₩34,781 | ₩34,707 | ₩34,707 | -0.13% | 1.4만 |
|---|
| 2025.11.24 | ₩34,700 | ₩34,754 | ₩34,687 | ₩34,731 | +0.09% | 6.6천 |
|---|
| 2025.11.21 | ₩34,567 | ₩34,567 | ₩34,480 | ₩34,567 | 0.00% | 2.1만 |
|---|
| 2025.11.20 | ₩34,506 | ₩34,506 | ₩34,446 | ₩34,486 | -0.06% | 1.2만 |
|---|
| 2025.11.19 | ₩34,473 | ₩34,500 | ₩34,366 | ₩34,379 | -0.27% | 3만 |
|---|
| 2025.11.18 | ₩34,486 | ₩34,496 | ₩34,359 | ₩34,433 | -0.16% | 3.4만 |
|---|
| 2025.11.17 | ₩34,420 | ₩34,486 | ₩34,406 | ₩34,420 | 0.00% | 3.6만 |
|---|
| 2025.11.14 | ₩34,513 | ₩34,517 | ₩34,379 | ₩34,379 | -0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩34,567 | ₩34,567 | ₩34,513 | ₩34,513 | -0.15% | 2.3만 |
|---|
| 2025.11.12 | ₩34,700 | ₩34,754 | ₩34,700 | ₩34,714 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩34,674 | ₩34,727 | ₩34,674 | ₩34,727 | +0.15% | 1.1만 |
|---|
| 2025.11.10 | ₩34,540 | ₩34,567 | ₩34,527 | ₩34,553 | +0.04% | 2.2만 |
|---|
| 2025.11.07 | ₩34,527 | ₩34,607 | ₩34,513 | ₩34,527 | 0.00% | 1.4만 |
|---|
| 2025.11.06 | ₩34,580 | ₩34,633 | ₩34,569 | ₩34,633 | +0.15% | 1.6만 |
|---|
| 2025.11.05 | ₩34,527 | ₩34,527 | ₩34,405 | ₩34,406 | -0.35% | 3.1만 |
|---|
| 2025.11.04 | ₩34,660 | ₩34,660 | ₩34,607 | ₩34,620 | -0.12% | 6.4천 |
|---|
| 2025.11.03 | ₩34,500 | ₩34,553 | ₩34,500 | ₩34,553 | +0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩34,767 | ₩34,774 | ₩34,654 | ₩34,660 | -0.31% | 1.7만 |
|---|
| 2025.10.30 | ₩34,727 | ₩34,874 | ₩34,727 | ₩34,767 | +0.12% | 3.7만 |
|---|
| 2025.10.29 | ₩35,302 | ₩35,302 | ₩35,061 | ₩35,061 | -0.68% | 1.1만 |
|---|
| 2025.10.28 | ₩35,289 | ₩35,356 | ₩35,289 | ₩35,356 | +0.19% | 2.8만 |
|---|
| 2025.10.27 | ₩35,182 | ₩35,302 | ₩35,182 | ₩35,289 | +0.30% | 1.6만 |
|---|
| 2025.10.24 | ₩35,192 | ₩35,222 | ₩35,192 | ₩35,208 | +0.05% | 8.5천 |
|---|
| 2025.10.23 | ₩35,208 | ₩35,249 | ₩35,176 | ₩35,176 | -0.09% | 2.4만 |
|---|
| 2025.10.22 | ₩35,249 | ₩35,302 | ₩35,221 | ₩35,302 | +0.15% | 2만 |
|---|
| 2025.10.21 | ₩35,302 | ₩35,329 | ₩35,267 | ₩35,289 | -0.04% | 4.3만 |
|---|
| 2025.10.20 | ₩35,155 | ₩35,208 | ₩35,155 | ₩35,208 | +0.15% | 1.8천 |
|---|
| 2025.10.17 | ₩35,035 | ₩35,102 | ₩35,021 | ₩35,102 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩34,941 | ₩35,155 | ₩34,941 | ₩35,142 | +0.57% | 5.1만 |
|---|
| 2025.10.15 | ₩35,088 | ₩35,115 | ₩34,905 | ₩34,981 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩34,833 | ₩35,008 | ₩34,833 | ₩35,008 | +0.50% | 4.6만 |
|---|
| 2025.10.13 | ₩34,757 | ₩34,888 | ₩34,736 | ₩34,888 | +0.38% | 5.4천 |
|---|
| 2025.10.10 | ₩34,722 | ₩34,829 | ₩34,722 | ₩34,807 | +0.25% | 9.9천 |
|---|