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 | ₩31,368 | ₩31,405 | ₩31,368 | ₩31,392 | +0.08% | 8.6천 |
| 2026.10.08 | ₩31,258 | ₩31,418 | ₩31,245 | ₩31,378 | +0.38% | 2.3만 |
| 2026.10.07 | ₩31,191 | ₩31,285 | ₩31,165 | ₩31,245 | +0.17% | 3만 |
| 2026.10.06 | ₩31,238 | ₩31,322 | ₩31,232 | ₩31,272 | +0.11% | 2.4만 |
| 2026.10.05 | ₩31,165 | ₩31,205 | ₩31,098 | ₩31,199 | +0.11% | 9.8천 |
| 2026.10.02 | ₩31,405 | ₩31,472 | ₩31,221 | ₩31,258 | -0.47% | 2.6만 |
| 2026.10.01 | ₩31,105 | ₩31,376 | ₩31,105 | ₩31,304 | +0.64% | 1.7만 |
| 2026.09.30 | ₩31,312 | ₩31,312 | ₩31,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,258 |
| -0.17% |
| 4.8만 |
| 2026.09.29 | ₩31,338 | ₩31,338 | ₩31,211 | ₩31,312 | -0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩31,418 | ₩31,418 | ₩31,272 | ₩31,365 | -0.17% | 2.8만 |
|---|
| 2026.09.25 | ₩31,579 | ₩31,712 | ₩31,567 | ₩31,712 | +0.42% | 1.7만 |
|---|
| 2026.09.24 | ₩31,879 | ₩31,886 | ₩31,672 | ₩31,672 | -0.65% | 9.8천 |
|---|
| 2026.09.23 | ₩32,039 | ₩32,039 | ₩31,845 | ₩31,926 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩32,299 | ₩32,299 | ₩32,206 | ₩32,266 | -0.10% | 1.1만 |
|---|
| 2026.09.21 | ₩32,192 | ₩32,271 | ₩32,192 | ₩32,259 | +0.21% | 1.6만 |
|---|
| 2026.09.18 | ₩32,126 | ₩32,139 | ₩32,112 | ₩32,139 | +0.04% | 1.7만 |
|---|
| 2026.09.17 | ₩32,246 | ₩32,299 | ₩32,213 | ₩32,299 | +0.17% | 7.8천 |
|---|
| 2026.09.16 | ₩32,139 | ₩32,206 | ₩32,046 | ₩32,046 | -0.29% | 2.8만 |
|---|
| 2026.09.15 | ₩32,030 | ₩32,046 | ₩32,006 | ₩32,032 | +0.01% | 2.3만 |
|---|
| 2026.09.14 | ₩32,012 | ₩32,139 | ₩31,992 | ₩32,072 | +0.19% | 3.6만 |
|---|
| 2026.09.11 | ₩32,206 | ₩32,206 | ₩32,059 | ₩32,059 | -0.46% | 2.4만 |
|---|
| 2026.09.10 | ₩32,172 | ₩32,179 | ₩32,059 | ₩32,099 | -0.23% | 2.3만 |
|---|
| 2026.09.09 | ₩32,433 | ₩32,453 | ₩32,299 | ₩32,339 | -0.29% | 4만 |
|---|
| 2026.09.08 | ₩32,473 | ₩32,479 | ₩32,393 | ₩32,434 | -0.12% | 9.2만 |
|---|
| 2026.09.04 | ₩32,493 | ₩32,506 | ₩32,446 | ₩32,473 | -0.06% | 1.2만 |
|---|
| 2026.09.03 | ₩32,513 | ₩32,539 | ₩32,433 | ₩32,433 | -0.25% | 3.4만 |
|---|
| 2026.09.02 | ₩32,399 | ₩32,419 | ₩32,359 | ₩32,419 | +0.06% | 1.6만 |
|---|
| 2026.09.01 | ₩32,433 | ₩32,526 | ₩32,353 | ₩32,379 | -0.16% | 3.8만 |
|---|
| 2026.08.31 | ₩32,433 | ₩32,525 | ₩32,433 | ₩32,499 | +0.21% | 5.5만 |
|---|
| 2026.08.28 | ₩32,693 | ₩32,806 | ₩32,600 | ₩32,620 | -0.22% | 2.2만 |
|---|
| 2026.08.27 | ₩32,753 | ₩32,753 | ₩32,686 | ₩32,740 | -0.04% | 8.7천 |
|---|
| 2026.08.26 | ₩32,860 | ₩32,887 | ₩32,806 | ₩32,887 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩32,806 | ₩32,916 | ₩32,793 | ₩32,916 | +0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩32,633 | ₩32,706 | ₩32,620 | ₩32,646 | +0.04% | 2.2만 |
|---|
| 2026.08.21 | ₩32,577 | ₩32,577 | ₩32,486 | ₩32,511 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩32,613 | ₩32,673 | ₩32,566 | ₩32,606 | -0.02% | 1.2만 |
|---|
| 2026.08.19 | ₩32,726 | ₩32,806 | ₩32,673 | ₩32,806 | +0.24% | 2.8만 |
|---|
| 2026.08.18 | ₩32,326 | ₩32,446 | ₩32,286 | ₩32,446 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩32,459 | ₩32,486 | ₩32,353 | ₩32,379 | -0.25% | 1.4만 |
|---|
| 2026.08.14 | ₩32,593 | ₩32,593 | ₩32,499 | ₩32,553 | -0.12% | 1.8만 |
|---|
| 2026.08.13 | ₩32,633 | ₩32,813 | ₩32,633 | ₩32,726 | +0.29% | 2.3만 |
|---|
| 2026.08.12 | ₩32,630 | ₩32,633 | ₩32,553 | ₩32,566 | -0.20% | 9.2천 |
|---|
| 2026.08.11 | ₩32,566 | ₩32,590 | ₩32,526 | ₩32,566 | 0.00% | 2.2만 |
|---|
| 2026.08.10 | ₩32,606 | ₩32,606 | ₩32,510 | ₩32,510 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩32,780 | ₩32,780 | ₩32,673 | ₩32,740 | -0.12% | 9.7천 |
|---|
| 2026.08.06 | ₩32,733 | ₩32,740 | ₩32,640 | ₩32,646 | -0.27% | 9.2천 |
|---|
| 2026.08.05 | ₩32,833 | ₩32,846 | ₩32,768 | ₩32,820 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩32,700 | ₩32,789 | ₩32,700 | ₩32,789 | +0.27% | 7.5천 |
|---|
| 2026.08.03 | ₩32,590 | ₩32,590 | ₩32,560 | ₩32,560 | -0.09% | 3.8천 |
|---|
| 2026.07.31 | ₩32,499 | ₩32,499 | ₩32,359 | ₩32,446 | -0.16% | 2.9만 |
|---|
| 2026.07.30 | ₩32,566 | ₩32,606 | ₩32,519 | ₩32,580 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,833 | ₩32,840 | ₩32,533 | ₩32,553 | -0.85% | 1.1만 |
|---|
| 2026.07.28 | ₩32,933 | ₩33,013 | ₩32,927 | ₩32,996 | +0.19% | 8.5천 |
|---|
| 2026.07.27 | ₩32,873 | ₩32,900 | ₩32,826 | ₩32,875 | +0.00% | 1.7만 |
|---|
| 2026.07.24 | ₩32,740 | ₩32,806 | ₩32,726 | ₩32,745 | +0.02% | 4.9천 |
|---|
| 2026.07.23 | ₩32,688 | ₩32,740 | ₩32,673 | ₩32,726 | +0.12% | 2.6만 |
|---|
| 2026.07.22 | ₩32,900 | ₩32,920 | ₩32,826 | ₩32,844 | -0.17% | 9.5천 |
|---|
| 2026.07.21 | ₩32,873 | ₩32,953 | ₩32,873 | ₩32,924 | +0.15% | 8.3천 |
|---|
| 2026.07.20 | ₩33,093 | ₩33,093 | ₩32,993 | ₩33,033 | -0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩33,235 | ₩33,274 | ₩33,193 | ₩33,199 | -0.11% | 1.1만 |
|---|
| 2026.07.16 | ₩33,045 | ₩33,133 | ₩33,045 | ₩33,127 | +0.25% | 1.6만 |
|---|
| 2026.07.15 | ₩33,100 | ₩33,187 | ₩33,100 | ₩33,161 | +0.19% | 1만 |
|---|
| 2026.07.14 | ₩33,060 | ₩33,153 | ₩33,047 | ₩33,073 | +0.04% | 9.3천 |
|---|
| 2026.07.13 | ₩33,127 | ₩33,127 | ₩32,995 | ₩32,995 | -0.40% | 3.9천 |
|---|
| 2026.07.10 | ₩33,073 | ₩33,219 | ₩33,073 | ₩33,168 | +0.29% | 3만 |
|---|
| 2026.07.09 | ₩33,100 | ₩33,300 | ₩33,100 | ₩33,207 | +0.32% | 2만 |
|---|
| 2026.07.08 | ₩33,200 | ₩33,200 | ₩33,100 | ₩33,184 | -0.05% | 1.8만 |
|---|
| 2026.07.07 | ₩33,354 | ₩33,367 | ₩33,260 | ₩33,267 | -0.26% | 7.8천 |
|---|
| 2026.07.06 | ₩33,541 | ₩33,561 | ₩33,500 | ₩33,561 | +0.06% | 1.9천 |
|---|
| 2026.07.02 | ₩33,514 | ₩33,587 | ₩33,514 | ₩33,587 | +0.22% | 1.1만 |
|---|
| 2026.07.01 | ₩33,581 | ₩33,594 | ₩33,541 | ₩33,541 | -0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩33,834 | ₩33,861 | ₩33,661 | ₩33,661 | -0.51% | 6.7만 |
|---|
| 2026.06.29 | ₩33,941 | ₩33,961 | ₩33,914 | ₩33,954 | +0.04% | 2.9만 |
|---|
| 2026.06.26 | ₩33,807 | ₩33,914 | ₩33,794 | ₩33,894 | +0.26% | 1.5만 |
|---|
| 2026.06.25 | ₩34,101 | ₩34,101 | ₩33,998 | ₩33,998 | -0.30% | 7.2천 |
|---|
| 2026.06.24 | ₩33,874 | ₩34,034 | ₩33,874 | ₩33,994 | +0.35% | 1.6만 |
|---|
| 2026.06.23 | ₩33,741 | ₩33,794 | ₩33,701 | ₩33,734 | -0.02% | 6.6천 |
|---|
| 2026.06.22 | ₩33,694 | ₩33,701 | ₩33,638 | ₩33,674 | -0.06% | 1.8만 |
|---|
| 2026.06.18 | ₩33,941 | ₩33,948 | ₩33,834 | ₩33,834 | -0.31% | 6.8천 |
|---|
| 2026.06.17 | ₩33,754 | ₩33,834 | ₩33,687 | ₩33,722 | -0.09% | 2.1만 |
|---|
| 2026.06.16 | ₩33,727 | ₩33,834 | ₩33,727 | ₩33,781 | +0.16% | 1.3만 |
|---|
| 2026.06.15 | ₩33,781 | ₩33,790 | ₩33,674 | ₩33,685 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩33,581 | ₩33,687 | ₩33,581 | ₩33,687 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩33,514 | ₩33,718 | ₩33,434 | ₩33,718 | +0.61% | 11.3만 |
|---|
| 2026.06.10 | ₩33,474 | ₩33,487 | ₩33,354 | ₩33,380 | -0.28% | 1.7만 |
|---|
| 2026.06.09 | ₩33,434 | ₩33,474 | ₩33,380 | ₩33,474 | +0.12% | 7.7천 |
|---|
| 2026.06.08 | ₩33,494 | ₩33,494 | ₩33,327 | ₩33,327 | -0.50% | 1.1만 |
|---|
| 2026.06.05 | ₩33,452 | ₩33,487 | ₩33,396 | ₩33,396 | -0.17% | 8.5천 |
|---|
| 2026.06.04 | ₩33,621 | ₩33,647 | ₩33,594 | ₩33,621 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩33,527 | ₩33,554 | ₩33,474 | ₩33,541 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩33,687 | ₩33,687 | ₩33,627 | ₩33,647 | -0.12% | 1.5만 |
|---|
| 2026.06.01 | ₩33,474 | ₩33,614 | ₩33,440 | ₩33,606 | +0.39% | 1.6만 |
|---|
| 2026.05.29 | ₩33,614 | ₩33,661 | ₩33,567 | ₩33,594 | -0.06% | 4만 |
|---|
| 2026.05.28 | ₩33,447 | ₩33,607 | ₩33,434 | ₩33,575 | +0.38% | 1.3만 |
|---|
| 2026.05.27 | ₩33,440 | ₩33,487 | ₩33,414 | ₩33,447 | +0.02% | 2.1만 |
|---|
| 2026.05.26 | ₩33,567 | ₩33,567 | ₩33,474 | ₩33,503 | -0.19% | 1.2만 |
|---|
| 2026.05.22 | ₩33,287 | ₩33,367 | ₩33,234 | ₩33,367 | +0.24% | 6.6천 |
|---|
| 2026.05.21 | ₩33,020 | ₩33,260 | ₩33,013 | ₩33,260 | +0.73% | 1.9만 |
|---|
| 2026.05.20 | ₩32,887 | ₩33,180 | ₩32,880 | ₩33,153 | +0.81% | 13만 |
|---|
| 2026.05.19 | ₩32,873 | ₩32,920 | ₩32,806 | ₩32,860 | -0.04% | 3.3만 |
|---|
| 2026.05.18 | ₩33,127 | ₩33,127 | ₩33,013 | ₩33,047 | -0.24% | 1.1만 |
|---|
| 2026.05.15 | ₩33,100 | ₩33,153 | ₩33,081 | ₩33,081 | -0.06% | 8.5천 |
|---|
| 2026.05.14 | ₩33,514 | ₩33,561 | ₩33,440 | ₩33,447 | -0.20% | 1.7만 |
|---|
| 2026.05.13 | ₩33,354 | ₩33,420 | ₩33,354 | ₩33,419 | +0.20% | 4.8천 |
|---|
| 2026.05.12 | ₩33,447 | ₩33,480 | ₩33,414 | ₩33,443 | -0.01% | 8.5천 |
|---|
| 2026.05.11 | ₩33,661 | ₩33,674 | ₩33,607 | ₩33,621 | -0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩33,754 | ₩33,754 | ₩33,721 | ₩33,741 | -0.04% | 4.8천 |
|---|
| 2026.05.07 | ₩33,767 | ₩33,767 | ₩33,581 | ₩33,594 | -0.51% | 2.2만 |
|---|
| 2026.05.06 | ₩33,741 | ₩33,754 | ₩33,723 | ₩33,753 | +0.04% | 8.8천 |
|---|
| 2026.05.05 | ₩33,434 | ₩33,541 | ₩33,434 | ₩33,519 | +0.26% | 6.1천 |
|---|
| 2026.05.04 | ₩33,367 | ₩33,460 | ₩33,327 | ₩33,372 | +0.02% | 7.7천 |
|---|
| 2026.05.01 | ₩33,649 | ₩33,649 | ₩33,541 | ₩33,541 | -0.32% | 5.7천 |
|---|
| 2026.04.30 | ₩33,474 | ₩33,520 | ₩33,418 | ₩33,418 | -0.17% | 3만 |
|---|
| 2026.04.29 | ₩33,527 | ₩33,534 | ₩33,407 | ₩33,447 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩33,554 | ₩33,650 | ₩33,554 | ₩33,650 | +0.29% | 4.8천 |
|---|
| 2026.04.27 | ₩33,847 | ₩33,847 | ₩33,754 | ₩33,769 | -0.23% | 1.5천 |
|---|
| 2026.04.24 | ₩33,888 | ₩33,914 | ₩33,874 | ₩33,888 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩33,968 | ₩33,981 | ₩33,847 | ₩33,861 | -0.31% | 2.8천 |
|---|
| 2026.04.22 | ₩34,008 | ₩34,008 | ₩33,941 | ₩33,941 | -0.20% | 2.7만 |
|---|
| 2026.04.21 | ₩33,988 | ₩34,021 | ₩33,847 | ₩33,847 | -0.41% | 4.5천 |
|---|
| 2026.04.20 | ₩34,001 | ₩34,048 | ₩34,001 | ₩34,034 | +0.10% | 4.7만 |
|---|
| 2026.04.17 | ₩34,074 | ₩34,088 | ₩34,000 | ₩34,034 | -0.12% | 1.3만 |
|---|
| 2026.04.16 | ₩33,994 | ₩33,994 | ₩33,801 | ₩33,807 | -0.55% | 1.9만 |
|---|
| 2026.04.15 | ₩33,954 | ₩33,981 | ₩33,941 | ₩33,973 | +0.06% | 6.5천 |
|---|
| 2026.04.14 | ₩33,888 | ₩34,048 | ₩33,888 | ₩34,034 | +0.43% | 3.7만 |
|---|
| 2026.04.13 | ₩33,767 | ₩33,901 | ₩33,747 | ₩33,894 | +0.38% | 2.2만 |
|---|
| 2026.04.10 | ₩33,754 | ₩33,827 | ₩33,754 | ₩33,767 | +0.04% | 9.3천 |
|---|
| 2026.04.09 | ₩33,901 | ₩33,928 | ₩33,741 | ₩33,854 | -0.14% | 8.2만 |
|---|
| 2026.04.08 | ₩34,034 | ₩34,034 | ₩33,807 | ₩33,861 | -0.51% | 29.4만 |
|---|
| 2026.04.07 | ₩33,500 | ₩33,741 | ₩33,487 | ₩33,737 | +0.71% | 1.2만 |
|---|
| 2026.04.06 | ₩33,701 | ₩33,754 | ₩33,701 | ₩33,721 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩33,561 | ₩33,794 | ₩33,561 | ₩33,767 | +0.62% | 8.9천 |
|---|
| 2026.04.01 | ₩33,647 | ₩33,727 | ₩33,601 | ₩33,603 | -0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩33,581 | ₩33,687 | ₩33,514 | ₩33,670 | +0.27% | 1.9만 |
|---|
| 2026.03.30 | ₩33,420 | ₩33,514 | ₩33,420 | ₩33,474 | +0.16% | 2.1만 |
|---|
| 2026.03.27 | ₩33,160 | ₩33,247 | ₩33,127 | ₩33,156 | -0.01% | 2.1만 |
|---|
| 2026.03.26 | ₩33,500 | ₩33,500 | ₩33,394 | ₩33,415 | -0.25% | 2.5만 |
|---|
| 2026.03.25 | ₩33,661 | ₩33,714 | ₩33,661 | ₩33,687 | +0.08% | 4.2천 |
|---|
| 2026.03.24 | ₩33,260 | ₩33,527 | ₩33,260 | ₩33,474 | +0.64% | 1.5만 |
|---|
| 2026.03.23 | ₩33,562 | ₩33,667 | ₩33,480 | ₩33,582 | +0.06% | 8.7천 |
|---|
| 2026.03.20 | ₩33,487 | ₩33,487 | ₩33,310 | ₩33,331 | -0.47% | 1.1만 |
|---|
| 2026.03.19 | ₩33,661 | ₩33,922 | ₩33,661 | ₩33,901 | +0.71% | 5.6천 |
|---|
| 2026.03.18 | ₩33,821 | ₩33,868 | ₩33,727 | ₩33,727 | -0.28% | 1.2만 |
|---|
| 2026.03.17 | ₩33,861 | ₩33,914 | ₩33,861 | ₩33,914 | +0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩33,767 | ₩33,807 | ₩33,701 | ₩33,743 | -0.07% | 8.4천 |
|---|
| 2026.03.13 | ₩33,741 | ₩33,754 | ₩33,520 | ₩33,567 | -0.51% | 3.9천 |
|---|
| 2026.03.12 | ₩33,754 | ₩33,761 | ₩33,607 | ₩33,674 | -0.24% | 7.8천 |
|---|
| 2026.03.11 | ₩33,981 | ₩33,981 | ₩33,781 | ₩33,821 | -0.47% | 1.3만 |
|---|
| 2026.03.10 | ₩34,315 | ₩34,357 | ₩34,181 | ₩34,181 | -0.39% | 6.5천 |
|---|
| 2026.03.09 | ₩34,288 | ₩34,455 | ₩34,288 | ₩34,453 | +0.48% | 4.4천 |
|---|
| 2026.03.06 | ₩34,128 | ₩34,341 | ₩34,128 | ₩34,223 | +0.28% | 1.2만 |
|---|
| 2026.03.05 | ₩34,315 | ₩34,341 | ₩34,261 | ₩34,341 | +0.08% | 1.7만 |
|---|
| 2026.03.04 | ₩34,461 | ₩34,554 | ₩34,461 | ₩34,501 | +0.12% | 7.1천 |
|---|
| 2026.03.03 | ₩34,455 | ₩34,554 | ₩34,421 | ₩34,515 | +0.17% | 1.1만 |
|---|
| 2026.03.02 | ₩34,568 | ₩34,568 | ₩34,508 | ₩34,555 | -0.04% | 1만 |
|---|
| 2026.02.27 | ₩34,742 | ₩34,808 | ₩34,742 | ₩34,759 | +0.05% | 2.2만 |
|---|
| 2026.02.26 | ₩34,655 | ₩34,688 | ₩34,628 | ₩34,688 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩34,608 | ₩34,662 | ₩34,595 | ₩34,608 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩34,742 | ₩34,768 | ₩34,728 | ₩34,755 | +0.04% | 1.1만 |
|---|
| 2026.02.23 | ₩34,742 | ₩34,782 | ₩34,715 | ₩34,718 | -0.07% | 1.5만 |
|---|
| 2026.02.20 | ₩34,628 | ₩34,688 | ₩34,626 | ₩34,675 | +0.13% | 4.6천 |
|---|
| 2026.02.19 | ₩34,639 | ₩34,715 | ₩34,635 | ₩34,715 | +0.22% | 2.6만 |
|---|
| 2026.02.18 | ₩34,702 | ₩34,742 | ₩34,662 | ₩34,670 | -0.09% | 1.5만 |
|---|
| 2026.02.17 | ₩34,755 | ₩34,768 | ₩34,708 | ₩34,752 | -0.01% | 1만 |
|---|
| 2026.02.13 | ₩34,694 | ₩34,715 | ₩34,682 | ₩34,702 | +0.02% | 6.9천 |
|---|
| 2026.02.12 | ₩34,435 | ₩34,582 | ₩34,435 | ₩34,564 | +0.38% | 3만 |
|---|
| 2026.02.11 | ₩34,195 | ₩34,381 | ₩34,195 | ₩34,276 | +0.24% | 5.5만 |
|---|
| 2026.02.10 | ₩34,381 | ₩34,461 | ₩34,351 | ₩34,373 | -0.02% | 8.6천 |
|---|
| 2026.02.09 | ₩34,108 | ₩34,188 | ₩34,101 | ₩34,181 | +0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩34,114 | ₩34,164 | ₩34,101 | ₩34,164 | +0.14% | 9.4만 |
|---|
| 2026.02.05 | ₩33,981 | ₩34,168 | ₩33,981 | ₩34,168 | +0.55% | 1.7만 |
|---|
| 2026.02.04 | ₩33,921 | ₩33,941 | ₩33,878 | ₩33,928 | +0.02% | 2.5만 |
|---|
| 2026.02.03 | ₩33,888 | ₩33,974 | ₩33,888 | ₩33,973 | +0.25% | 5.2천 |
|---|
| 2026.02.02 | ₩34,034 | ₩34,034 | ₩33,928 | ₩33,928 | -0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩34,008 | ₩34,088 | ₩34,008 | ₩34,021 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩34,037 | ₩34,100 | ₩34,028 | ₩34,074 | +0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩34,074 | ₩34,088 | ₩33,994 | ₩34,068 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩34,208 | ₩34,208 | ₩34,114 | ₩34,116 | -0.27% | 2.3천 |
|---|
| 2026.01.26 | ₩34,261 | ₩34,275 | ₩34,232 | ₩34,235 | -0.08% | 9.4천 |
|---|
| 2026.01.23 | ₩34,174 | ₩34,181 | ₩34,061 | ₩34,168 | -0.02% | 1.8만 |
|---|
| 2026.01.22 | ₩33,941 | ₩34,141 | ₩33,941 | ₩34,128 | +0.55% | 6.8천 |
|---|
| 2026.01.21 | ₩33,847 | ₩34,048 | ₩33,838 | ₩34,008 | +0.47% | 9.3천 |
|---|
| 2026.01.20 | ₩33,888 | ₩33,888 | ₩33,806 | ₩33,806 | -0.24% | 4.5천 |
|---|
| 2026.01.16 | ₩34,215 | ₩34,221 | ₩34,088 | ₩34,109 | -0.31% | 7.3천 |
|---|
| 2026.01.15 | ₩34,288 | ₩34,315 | ₩34,235 | ₩34,235 | -0.16% | 9.9천 |
|---|
| 2026.01.14 | ₩34,216 | ₩34,288 | ₩34,216 | ₩34,261 | +0.13% | 1.2만 |
|---|
| 2026.01.13 | ₩34,062 | ₩34,154 | ₩34,061 | ₩34,125 | +0.18% | 1.7만 |
|---|
| 2026.01.12 | ₩34,048 | ₩34,141 | ₩34,048 | ₩34,074 | +0.08% | 5.2만 |
|---|
| 2026.01.09 | ₩34,101 | ₩34,141 | ₩34,094 | ₩34,141 | +0.12% | 3.6만 |
|---|
| 2026.01.08 | ₩33,981 | ₩34,008 | ₩33,941 | ₩33,968 | -0.04% | 2.5만 |
|---|
| 2026.01.07 | ₩34,054 | ₩34,154 | ₩34,054 | ₩34,084 | +0.09% | 4.7천 |
|---|
| 2026.01.06 | ₩33,948 | ₩34,001 | ₩33,901 | ₩33,998 | +0.15% | 2.2만 |
|---|
| 2026.01.05 | ₩33,928 | ₩34,021 | ₩33,928 | ₩34,008 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩33,888 | ₩33,914 | ₩33,874 | ₩33,894 | +0.02% | 7.6천 |
|---|
| 2025.12.31 | ₩34,048 | ₩34,094 | ₩33,930 | ₩33,930 | -0.34% | 3.6만 |
|---|
| 2025.12.30 | ₩34,061 | ₩34,141 | ₩34,061 | ₩34,101 | +0.12% | 5.3천 |
|---|
| 2025.12.29 | ₩34,355 | ₩34,408 | ₩34,341 | ₩34,408 | +0.16% | 2.6만 |
|---|
| 2025.12.26 | ₩34,368 | ₩34,381 | ₩34,275 | ₩34,328 | -0.12% | 7.2천 |
|---|
| 2025.12.24 | ₩34,269 | ₩34,369 | ₩34,261 | ₩34,369 | +0.29% | 2.2천 |
|---|
| 2025.12.23 | ₩34,008 | ₩34,221 | ₩34,008 | ₩34,205 | +0.58% | 9.8천 |
|---|
| 2025.12.22 | ₩34,195 | ₩34,195 | ₩34,128 | ₩34,174 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,261 | ₩34,261 | ₩34,181 | ₩34,195 | -0.19% | 9.9천 |
|---|
| 2025.12.18 | ₩34,315 | ₩34,328 | ₩34,248 | ₩34,301 | -0.04% | 4.7천 |
|---|
| 2025.12.17 | ₩34,181 | ₩34,181 | ₩34,121 | ₩34,168 | -0.04% | 9.1천 |
|---|
| 2025.12.16 | ₩34,074 | ₩34,201 | ₩34,061 | ₩34,188 | +0.33% | 5.4천 |
|---|
| 2025.12.15 | ₩34,088 | ₩34,181 | ₩34,061 | ₩34,088 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩34,088 | ₩34,088 | ₩34,008 | ₩34,061 | -0.08% | 2.9만 |
|---|
| 2025.12.11 | ₩34,408 | ₩34,408 | ₩34,295 | ₩34,301 | -0.31% | 5.5천 |
|---|
| 2025.12.10 | ₩34,301 | ₩34,355 | ₩34,235 | ₩34,325 | +0.07% | 7.1천 |
|---|
| 2025.12.09 | ₩34,195 | ₩34,233 | ₩34,165 | ₩34,195 | 0.00% | 6.2만 |
|---|
| 2025.12.08 | ₩34,141 | ₩34,215 | ₩34,128 | ₩34,215 | +0.22% | 7.8천 |
|---|
| 2025.12.05 | ₩34,275 | ₩34,301 | ₩34,261 | ₩34,295 | +0.06% | 7.5천 |
|---|
| 2025.12.04 | ₩34,408 | ₩34,408 | ₩34,355 | ₩34,395 | -0.04% | 1.6만 |
|---|
| 2025.12.03 | ₩34,448 | ₩34,501 | ₩34,448 | ₩34,468 | +0.06% | 1.1만 |
|---|
| 2025.12.02 | ₩34,328 | ₩34,435 | ₩34,328 | ₩34,401 | +0.21% | 1.3만 |
|---|
| 2025.12.01 | ₩34,395 | ₩34,395 | ₩34,355 | ₩34,375 | -0.06% | 3만 |
|---|
| 2025.11.28 | ₩34,702 | ₩34,702 | ₩34,648 | ₩34,676 | -0.07% | 1.6천 |
|---|
| 2025.11.26 | ₩34,622 | ₩34,782 | ₩34,568 | ₩34,782 | +0.46% | 2.5만 |
|---|
| 2025.11.25 | ₩34,688 | ₩34,715 | ₩34,642 | ₩34,642 | -0.13% | 1.4만 |
|---|
| 2025.11.24 | ₩34,635 | ₩34,688 | ₩34,622 | ₩34,666 | +0.09% | 6.6천 |
|---|
| 2025.11.21 | ₩34,501 | ₩34,501 | ₩34,415 | ₩34,501 | 0.00% | 2.1만 |
|---|
| 2025.11.20 | ₩34,441 | ₩34,441 | ₩34,381 | ₩34,421 | -0.06% | 1.2만 |
|---|
| 2025.11.19 | ₩34,408 | ₩34,435 | ₩34,301 | ₩34,315 | -0.27% | 3만 |
|---|
| 2025.11.18 | ₩34,421 | ₩34,431 | ₩34,295 | ₩34,368 | -0.16% | 3.4만 |
|---|
| 2025.11.17 | ₩34,355 | ₩34,421 | ₩34,341 | ₩34,355 | 0.00% | 3.6만 |
|---|
| 2025.11.14 | ₩34,448 | ₩34,452 | ₩34,315 | ₩34,315 | -0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩34,501 | ₩34,501 | ₩34,448 | ₩34,448 | -0.15% | 2.3만 |
|---|
| 2025.11.12 | ₩34,635 | ₩34,688 | ₩34,635 | ₩34,648 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩34,608 | ₩34,662 | ₩34,608 | ₩34,662 | +0.15% | 1.1만 |
|---|
| 2025.11.10 | ₩34,475 | ₩34,501 | ₩34,461 | ₩34,488 | +0.04% | 2.2만 |
|---|
| 2025.11.07 | ₩34,461 | ₩34,542 | ₩34,448 | ₩34,461 | 0.00% | 1.4만 |
|---|
| 2025.11.06 | ₩34,515 | ₩34,568 | ₩34,504 | ₩34,568 | +0.15% | 1.6만 |
|---|
| 2025.11.05 | ₩34,461 | ₩34,461 | ₩34,340 | ₩34,341 | -0.35% | 3.1만 |
|---|
| 2025.11.04 | ₩34,595 | ₩34,595 | ₩34,542 | ₩34,555 | -0.12% | 6.4천 |
|---|
| 2025.11.03 | ₩34,435 | ₩34,488 | ₩34,435 | ₩34,488 | +0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩34,702 | ₩34,708 | ₩34,588 | ₩34,595 | -0.31% | 1.7만 |
|---|
| 2025.10.30 | ₩34,662 | ₩34,808 | ₩34,662 | ₩34,702 | +0.12% | 3.7만 |
|---|
| 2025.10.29 | ₩35,236 | ₩35,236 | ₩34,995 | ₩34,995 | -0.68% | 1.1만 |
|---|
| 2025.10.28 | ₩35,222 | ₩35,289 | ₩35,222 | ₩35,289 | +0.19% | 2.8만 |
|---|
| 2025.10.27 | ₩35,115 | ₩35,236 | ₩35,115 | ₩35,222 | +0.30% | 1.6만 |
|---|
| 2025.10.24 | ₩35,126 | ₩35,155 | ₩35,126 | ₩35,142 | +0.05% | 8.5천 |
|---|
| 2025.10.23 | ₩35,142 | ₩35,182 | ₩35,110 | ₩35,110 | -0.09% | 2.4만 |
|---|
| 2025.10.22 | ₩35,182 | ₩35,236 | ₩35,154 | ₩35,236 | +0.15% | 2만 |
|---|
| 2025.10.21 | ₩35,236 | ₩35,262 | ₩35,201 | ₩35,222 | -0.04% | 4.3만 |
|---|
| 2025.10.20 | ₩35,089 | ₩35,142 | ₩35,089 | ₩35,142 | +0.15% | 1.8천 |
|---|
| 2025.10.17 | ₩34,969 | ₩35,035 | ₩34,955 | ₩35,035 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩34,875 | ₩35,089 | ₩34,875 | ₩35,075 | +0.57% | 5.1만 |
|---|
| 2025.10.15 | ₩35,022 | ₩35,049 | ₩34,839 | ₩34,915 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩34,767 | ₩34,942 | ₩34,767 | ₩34,942 | +0.50% | 4.6만 |
|---|
| 2025.10.13 | ₩34,691 | ₩34,822 | ₩34,671 | ₩34,822 | +0.38% | 5.4천 |
|---|
| 2025.10.10 | ₩34,656 | ₩34,763 | ₩34,656 | ₩34,742 | +0.25% | 9.9천 |
|---|