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 | ₩31,312 | ₩31,567 | ₩31,245 | ₩31,540 | +0.73% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩31,567 | ₩31,620 | ₩31,252 | ₩31,406 | -0.51% | 14.7만 |
| 2026.09.21–2026.09.25 | ₩32,344 | ₩32,452 | ₩31,716 | ₩31,862 | -1.49% | 7.7만 |
| 2026.09.14–2026.09.18 | ₩32,163 | ₩32,452 | ₩32,143 | ₩32,291 | +0.40% | 11.1만 |
| 2026.09.08–2026.09.11 | ₩32,626 | ₩32,633 | ₩32,210 | ₩32,210 | -1.27% | 17.8만 |
| 2026.08.31–2026.09.04 | ₩32,586 | ₩32,693 | ₩32,505 | ₩32,626 | +0.12% | 15.5만 |
| 2026.08.24–2026.08.28 | ₩32,787 | ₩33,071 | ₩32,753 | ₩32,774 | -0.04% | 9.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,961 |
| ₩32,438 |
| ₩32,665 |
| +0.16% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩32,760 | ₩32,968 | ₩32,653 | ₩32,707 | -0.16% | 8.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,744 | ₩33,002 | ₩32,713 | ₩32,894 | +0.46% | 6만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,028 | ₩33,169 | ₩32,512 | ₩32,599 | -1.30% | 7.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,250 | ₩33,250 | ₩32,827 | ₩32,900 | -1.05% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,283 | ₩33,431 | ₩33,150 | ₩33,356 | +0.22% | 5.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,699 | ₩33,719 | ₩33,229 | ₩33,325 | -1.11% | 7.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,101 | ₩34,121 | ₩33,672 | ₩33,746 | -1.04% | 12.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,853 | ₩34,262 | ₩33,797 | ₩34,054 | +0.59% | 6.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,940 | ₩34,108 | ₩33,833 | ₩33,994 | +0.16% | 5.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,652 | ₩33,877 | ₩33,484 | ₩33,846 | +0.58% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,632 | ₩33,846 | ₩33,554 | ₩33,554 | -0.23% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,726 | ₩33,820 | ₩33,571 | ₩33,752 | +0.08% | 8.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,283 | ₩33,525 | ₩32,961 | ₩33,525 | +0.73% | 20만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,820 | ₩33,833 | ₩33,238 | ₩33,238 | -1.72% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,525 | ₩33,927 | ₩33,484 | ₩33,900 | +1.12% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,007 | ₩34,007 | ₩33,565 | ₩33,699 | -0.91% | 5.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,161 | ₩34,208 | ₩34,007 | ₩34,047 | -0.33% | 8.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,927 | ₩34,249 | ₩33,907 | ₩34,195 | +0.79% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,860 | ₩34,195 | ₩33,645 | ₩33,927 | +0.20% | 41.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,578 | ₩33,954 | ₩33,578 | ₩33,927 | +1.04% | 6.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,720 | ₩33,873 | ₩33,283 | ₩33,313 | -1.21% | 7.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,927 | ₩34,082 | ₩33,467 | ₩33,488 | -1.29% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,450 | ₩34,617 | ₩33,679 | ₩33,726 | -2.10% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,731 | ₩34,731 | ₩34,289 | ₩34,384 | -1.00% | 5.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,906 | ₩34,973 | ₩34,758 | ₩34,923 | +0.05% | 6.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,919 | ₩34,933 | ₩34,789 | ₩34,839 | -0.23% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,269 | ₩34,879 | ₩34,262 | ₩34,865 | +1.74% | 10.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,195 | ₩34,329 | ₩34,038 | ₩34,325 | +0.38% | 16.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,423 | ₩34,436 | ₩34,155 | ₩34,182 | -0.70% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,047 | ₩34,342 | ₩33,966 | ₩34,329 | +0.83% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,208 | ₩34,477 | ₩34,208 | ₩34,270 | +0.18% | 9.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,088 | ₩34,316 | ₩34,061 | ₩34,302 | +0.63% | 9.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,517 | ₩34,570 | ₩34,034 | ₩34,054 | -1.34% | 7.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,356 | ₩34,544 | ₩34,168 | ₩34,490 | +0.39% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,249 | ₩34,490 | ₩34,222 | ₩34,356 | +0.31% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,302 | ₩34,570 | ₩34,168 | ₩34,222 | -0.23% | 11.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,557 | ₩34,664 | ₩34,423 | ₩34,456 | -0.29% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,798 | ₩34,946 | ₩34,731 | ₩34,840 | +0.12% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,517 | ₩34,664 | ₩34,456 | ₩34,664 | +0.43% | 13.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,638 | ₩34,852 | ₩34,477 | ₩34,477 | -0.46% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,597 | ₩34,758 | ₩34,502 | ₩34,624 | +0.08% | 8.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,281 | ₩35,456 | ₩34,751 | ₩34,758 | -1.48% | 10.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,254 | ₩35,429 | ₩35,254 | ₩35,308 | +0.15% | 9.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,855 | ₩35,254 | ₩34,835 | ₩35,201 | +0.99% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,820 | ₩34,927 | ₩34,820 | ₩34,906 | +0.25% | 9.9천 |
|---|