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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,316 | ₩31,570 | ₩31,249 | ₩31,544 | +0.73% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩31,570 | ₩31,624 | ₩31,255 | ₩31,409 | -0.51% | 14.7만 |
| 2026.09.21–2026.09.25 | ₩32,348 | ₩32,456 | ₩31,719 | ₩31,865 | -1.49% | 7.7만 |
| 2026.09.14–2026.09.18 | ₩32,167 | ₩32,456 | ₩32,147 | ₩32,295 | +0.40% | 11.1만 |
| 2026.09.08–2026.09.11 | ₩32,630 | ₩32,637 | ₩32,214 | ₩32,214 | -1.27% | 17.8만 |
| 2026.08.31–2026.09.04 | ₩32,590 | ₩32,697 | ₩32,509 | ₩32,630 | +0.12% | 15.5만 |
| 2026.08.24–2026.08.28 | ₩32,791 | ₩33,075 | ₩32,757 | ₩32,777 | -0.04% | 9.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,965 |
| ₩32,442 |
| ₩32,669 |
| +0.16% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩32,764 | ₩32,972 | ₩32,657 | ₩32,710 | -0.16% | 8.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,748 | ₩33,005 | ₩32,717 | ₩32,898 | +0.46% | 6만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,032 | ₩33,173 | ₩32,516 | ₩32,603 | -1.30% | 7.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,254 | ₩33,254 | ₩32,831 | ₩32,904 | -1.05% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,287 | ₩33,435 | ₩33,154 | ₩33,360 | +0.22% | 5.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,703 | ₩33,723 | ₩33,233 | ₩33,329 | -1.11% | 7.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,105 | ₩34,125 | ₩33,676 | ₩33,750 | -1.04% | 12.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,857 | ₩34,266 | ₩33,801 | ₩34,058 | +0.59% | 6.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,944 | ₩34,112 | ₩33,837 | ₩33,998 | +0.16% | 5.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,656 | ₩33,881 | ₩33,488 | ₩33,850 | +0.58% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,636 | ₩33,850 | ₩33,558 | ₩33,558 | -0.23% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,730 | ₩33,824 | ₩33,575 | ₩33,756 | +0.08% | 8.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,287 | ₩33,529 | ₩32,965 | ₩33,529 | +0.73% | 20만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,824 | ₩33,837 | ₩33,241 | ₩33,241 | -1.72% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,529 | ₩33,931 | ₩33,488 | ₩33,904 | +1.12% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,011 | ₩34,011 | ₩33,569 | ₩33,703 | -0.91% | 5.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,166 | ₩34,212 | ₩34,011 | ₩34,052 | -0.33% | 8.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,931 | ₩34,253 | ₩33,911 | ₩34,199 | +0.79% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,864 | ₩34,199 | ₩33,649 | ₩33,931 | +0.20% | 41.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,582 | ₩33,958 | ₩33,582 | ₩33,931 | +1.04% | 6.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,724 | ₩33,877 | ₩33,287 | ₩33,317 | -1.21% | 7.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,931 | ₩34,086 | ₩33,471 | ₩33,492 | -1.29% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,454 | ₩34,622 | ₩33,683 | ₩33,730 | -2.10% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,736 | ₩34,736 | ₩34,293 | ₩34,388 | -1.00% | 5.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,910 | ₩34,977 | ₩34,762 | ₩34,927 | +0.05% | 6.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,923 | ₩34,937 | ₩34,793 | ₩34,843 | -0.23% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,273 | ₩34,883 | ₩34,266 | ₩34,870 | +1.74% | 10.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,199 | ₩34,333 | ₩34,042 | ₩34,329 | +0.38% | 16.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,427 | ₩34,440 | ₩34,159 | ₩34,186 | -0.70% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,052 | ₩34,347 | ₩33,970 | ₩34,333 | +0.83% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,212 | ₩34,481 | ₩34,212 | ₩34,274 | +0.18% | 9.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,092 | ₩34,320 | ₩34,065 | ₩34,306 | +0.63% | 9.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,521 | ₩34,575 | ₩34,038 | ₩34,058 | -1.34% | 7.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,360 | ₩34,548 | ₩34,172 | ₩34,494 | +0.39% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,253 | ₩34,494 | ₩34,226 | ₩34,360 | +0.31% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,306 | ₩34,575 | ₩34,172 | ₩34,226 | -0.23% | 11.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,561 | ₩34,668 | ₩34,427 | ₩34,461 | -0.29% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,803 | ₩34,950 | ₩34,736 | ₩34,844 | +0.12% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,521 | ₩34,668 | ₩34,461 | ₩34,668 | +0.43% | 13.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,642 | ₩34,856 | ₩34,481 | ₩34,481 | -0.46% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,601 | ₩34,762 | ₩34,506 | ₩34,628 | +0.08% | 8.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,285 | ₩35,460 | ₩34,756 | ₩34,762 | -1.48% | 10.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,259 | ₩35,433 | ₩35,259 | ₩35,312 | +0.15% | 9.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,859 | ₩35,259 | ₩34,839 | ₩35,205 | +0.99% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,824 | ₩34,931 | ₩34,824 | ₩34,910 | +0.25% | 9.9천 |
|---|