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 | ₩31,514 | ₩31,551 | ₩31,514 | ₩31,538 | +0.08% | 8.6천 |
| 2026.10.08 | ₩31,404 | ₩31,565 | ₩31,390 | ₩31,525 | +0.38% | 2.3만 |
| 2026.10.07 | ₩31,337 | ₩31,431 | ₩31,310 | ₩31,390 | +0.17% | 3만 |
| 2026.10.06 | ₩31,384 | ₩31,468 | ₩31,377 | ₩31,417 | +0.11% | 2.4만 |
| 2026.10.05 | ₩31,310 | ₩31,350 | ₩31,243 | ₩31,345 | +0.11% | 9.8천 |
| 2026.10.02 | ₩31,551 | ₩31,618 | ₩31,366 | ₩31,404 | -0.47% | 2.6만 |
| 2026.10.01 | ₩31,250 | ₩31,522 | ₩31,250 | ₩31,449 | +0.64% | 1.7만 |
| 2026.09.30 | ₩31,458 | ₩31,458 | ₩31,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,404 |
| -0.17% |
| 4.8만 |
| 2026.09.29 | ₩31,484 | ₩31,484 | ₩31,357 | ₩31,458 | -0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩31,565 | ₩31,565 | ₩31,417 | ₩31,511 | -0.17% | 2.8만 |
|---|
| 2026.09.25 | ₩31,726 | ₩31,860 | ₩31,714 | ₩31,860 | +0.42% | 1.7만 |
|---|
| 2026.09.24 | ₩32,027 | ₩32,034 | ₩31,820 | ₩31,820 | -0.65% | 9.8천 |
|---|
| 2026.09.23 | ₩32,188 | ₩32,188 | ₩31,994 | ₩32,074 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩32,450 | ₩32,450 | ₩32,356 | ₩32,416 | -0.10% | 1.1만 |
|---|
| 2026.09.21 | ₩32,343 | ₩32,422 | ₩32,343 | ₩32,410 | +0.21% | 1.6만 |
|---|
| 2026.09.18 | ₩32,275 | ₩32,289 | ₩32,262 | ₩32,289 | +0.04% | 1.7만 |
|---|
| 2026.09.17 | ₩32,396 | ₩32,450 | ₩32,363 | ₩32,450 | +0.17% | 7.8천 |
|---|
| 2026.09.16 | ₩32,289 | ₩32,356 | ₩32,195 | ₩32,195 | -0.29% | 2.8만 |
|---|
| 2026.09.15 | ₩32,179 | ₩32,195 | ₩32,155 | ₩32,182 | +0.01% | 2.3만 |
|---|
| 2026.09.14 | ₩32,161 | ₩32,289 | ₩32,141 | ₩32,222 | +0.19% | 3.6만 |
|---|
| 2026.09.11 | ₩32,356 | ₩32,356 | ₩32,208 | ₩32,208 | -0.46% | 2.4만 |
|---|
| 2026.09.10 | ₩32,322 | ₩32,329 | ₩32,208 | ₩32,249 | -0.23% | 2.3만 |
|---|
| 2026.09.09 | ₩32,584 | ₩32,604 | ₩32,450 | ₩32,490 | -0.29% | 4만 |
|---|
| 2026.09.08 | ₩32,624 | ₩32,631 | ₩32,544 | ₩32,585 | -0.12% | 9.2만 |
|---|
| 2026.09.04 | ₩32,644 | ₩32,658 | ₩32,597 | ₩32,624 | -0.06% | 1.2만 |
|---|
| 2026.09.03 | ₩32,664 | ₩32,691 | ₩32,584 | ₩32,584 | -0.25% | 3.4만 |
|---|
| 2026.09.02 | ₩32,550 | ₩32,570 | ₩32,510 | ₩32,570 | +0.06% | 1.6만 |
|---|
| 2026.09.01 | ₩32,584 | ₩32,678 | ₩32,503 | ₩32,530 | -0.16% | 3.8만 |
|---|
| 2026.08.31 | ₩32,584 | ₩32,676 | ₩32,584 | ₩32,651 | +0.21% | 5.5만 |
|---|
| 2026.08.28 | ₩32,845 | ₩32,959 | ₩32,751 | ₩32,772 | -0.22% | 2.2만 |
|---|
| 2026.08.27 | ₩32,906 | ₩32,906 | ₩32,839 | ₩32,892 | -0.04% | 8.7천 |
|---|
| 2026.08.26 | ₩33,013 | ₩33,040 | ₩32,959 | ₩33,040 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩32,959 | ₩33,069 | ₩32,946 | ₩33,069 | +0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩32,785 | ₩32,859 | ₩32,772 | ₩32,798 | +0.04% | 2.2만 |
|---|
| 2026.08.21 | ₩32,729 | ₩32,729 | ₩32,638 | ₩32,663 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩32,765 | ₩32,825 | ₩32,718 | ₩32,758 | -0.02% | 1.2만 |
|---|
| 2026.08.19 | ₩32,879 | ₩32,959 | ₩32,825 | ₩32,959 | +0.24% | 2.8만 |
|---|
| 2026.08.18 | ₩32,477 | ₩32,597 | ₩32,436 | ₩32,597 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩32,611 | ₩32,638 | ₩32,503 | ₩32,530 | -0.25% | 1.4만 |
|---|
| 2026.08.14 | ₩32,745 | ₩32,745 | ₩32,651 | ₩32,705 | -0.12% | 1.8만 |
|---|
| 2026.08.13 | ₩32,785 | ₩32,966 | ₩32,785 | ₩32,879 | +0.29% | 2.3만 |
|---|
| 2026.08.12 | ₩32,782 | ₩32,785 | ₩32,705 | ₩32,718 | -0.20% | 9.2천 |
|---|
| 2026.08.11 | ₩32,718 | ₩32,742 | ₩32,678 | ₩32,718 | 0.00% | 2.2만 |
|---|
| 2026.08.10 | ₩32,758 | ₩32,758 | ₩32,662 | ₩32,662 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩32,933 | ₩32,933 | ₩32,825 | ₩32,892 | -0.12% | 9.7천 |
|---|
| 2026.08.06 | ₩32,886 | ₩32,892 | ₩32,792 | ₩32,798 | -0.27% | 9.2천 |
|---|
| 2026.08.05 | ₩32,986 | ₩33,000 | ₩32,920 | ₩32,973 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩32,852 | ₩32,942 | ₩32,852 | ₩32,942 | +0.27% | 7.5천 |
|---|
| 2026.08.03 | ₩32,742 | ₩32,742 | ₩32,711 | ₩32,711 | -0.09% | 3.8천 |
|---|
| 2026.07.31 | ₩32,651 | ₩32,651 | ₩32,510 | ₩32,597 | -0.16% | 2.9만 |
|---|
| 2026.07.30 | ₩32,718 | ₩32,758 | ₩32,671 | ₩32,731 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,986 | ₩32,993 | ₩32,684 | ₩32,705 | -0.85% | 1.1만 |
|---|
| 2026.07.28 | ₩33,087 | ₩33,167 | ₩33,080 | ₩33,150 | +0.19% | 8.5천 |
|---|
| 2026.07.27 | ₩33,026 | ₩33,053 | ₩32,979 | ₩33,028 | +0.00% | 1.7만 |
|---|
| 2026.07.24 | ₩32,892 | ₩32,959 | ₩32,879 | ₩32,898 | +0.02% | 4.9천 |
|---|
| 2026.07.23 | ₩32,840 | ₩32,892 | ₩32,825 | ₩32,879 | +0.12% | 2.6만 |
|---|
| 2026.07.22 | ₩33,053 | ₩33,073 | ₩32,979 | ₩32,997 | -0.17% | 9.5천 |
|---|
| 2026.07.21 | ₩33,026 | ₩33,107 | ₩33,026 | ₩33,077 | +0.15% | 8.3천 |
|---|
| 2026.07.20 | ₩33,248 | ₩33,248 | ₩33,147 | ₩33,187 | -0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩33,390 | ₩33,429 | ₩33,348 | ₩33,354 | -0.11% | 1.1만 |
|---|
| 2026.07.16 | ₩33,199 | ₩33,288 | ₩33,199 | ₩33,281 | +0.25% | 1.6만 |
|---|
| 2026.07.15 | ₩33,254 | ₩33,341 | ₩33,254 | ₩33,316 | +0.19% | 1만 |
|---|
| 2026.07.14 | ₩33,214 | ₩33,308 | ₩33,201 | ₩33,228 | +0.04% | 9.3천 |
|---|
| 2026.07.13 | ₩33,281 | ₩33,281 | ₩33,148 | ₩33,148 | -0.40% | 3.9천 |
|---|
| 2026.07.10 | ₩33,228 | ₩33,374 | ₩33,228 | ₩33,323 | +0.29% | 3만 |
|---|
| 2026.07.09 | ₩33,254 | ₩33,455 | ₩33,254 | ₩33,362 | +0.32% | 2만 |
|---|
| 2026.07.08 | ₩33,355 | ₩33,355 | ₩33,254 | ₩33,339 | -0.05% | 1.8만 |
|---|
| 2026.07.07 | ₩33,509 | ₩33,523 | ₩33,415 | ₩33,422 | -0.26% | 7.8천 |
|---|
| 2026.07.06 | ₩33,697 | ₩33,717 | ₩33,657 | ₩33,717 | +0.06% | 1.9천 |
|---|
| 2026.07.02 | ₩33,670 | ₩33,744 | ₩33,670 | ₩33,744 | +0.22% | 1.1만 |
|---|
| 2026.07.01 | ₩33,737 | ₩33,750 | ₩33,697 | ₩33,697 | -0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩33,992 | ₩34,019 | ₩33,817 | ₩33,817 | -0.51% | 6.7만 |
|---|
| 2026.06.29 | ₩34,099 | ₩34,119 | ₩34,072 | ₩34,112 | +0.04% | 2.9만 |
|---|
| 2026.06.26 | ₩33,965 | ₩34,072 | ₩33,952 | ₩34,052 | +0.26% | 1.5만 |
|---|
| 2026.06.25 | ₩34,260 | ₩34,260 | ₩34,157 | ₩34,157 | -0.30% | 7.2천 |
|---|
| 2026.06.24 | ₩34,032 | ₩34,193 | ₩34,032 | ₩34,153 | +0.35% | 1.6만 |
|---|
| 2026.06.23 | ₩33,898 | ₩33,952 | ₩33,858 | ₩33,891 | -0.02% | 6.6천 |
|---|
| 2026.06.22 | ₩33,851 | ₩33,858 | ₩33,795 | ₩33,831 | -0.06% | 1.8만 |
|---|
| 2026.06.18 | ₩34,099 | ₩34,106 | ₩33,992 | ₩33,992 | -0.31% | 6.8천 |
|---|
| 2026.06.17 | ₩33,911 | ₩33,992 | ₩33,844 | ₩33,879 | -0.09% | 2.1만 |
|---|
| 2026.06.16 | ₩33,885 | ₩33,992 | ₩33,885 | ₩33,938 | +0.16% | 1.3만 |
|---|
| 2026.06.15 | ₩33,938 | ₩33,948 | ₩33,831 | ₩33,842 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩33,737 | ₩33,844 | ₩33,737 | ₩33,844 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩33,670 | ₩33,875 | ₩33,590 | ₩33,875 | +0.61% | 11.3만 |
|---|
| 2026.06.10 | ₩33,630 | ₩33,643 | ₩33,509 | ₩33,536 | -0.28% | 1.7만 |
|---|
| 2026.06.09 | ₩33,590 | ₩33,630 | ₩33,536 | ₩33,630 | +0.12% | 7.7천 |
|---|
| 2026.06.08 | ₩33,650 | ₩33,650 | ₩33,482 | ₩33,482 | -0.50% | 1.1만 |
|---|
| 2026.06.05 | ₩33,608 | ₩33,643 | ₩33,552 | ₩33,552 | -0.17% | 8.5천 |
|---|
| 2026.06.04 | ₩33,777 | ₩33,804 | ₩33,750 | ₩33,777 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩33,683 | ₩33,710 | ₩33,630 | ₩33,697 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩33,844 | ₩33,844 | ₩33,784 | ₩33,804 | -0.12% | 1.5만 |
|---|
| 2026.06.01 | ₩33,630 | ₩33,771 | ₩33,596 | ₩33,763 | +0.39% | 1.6만 |
|---|
| 2026.05.29 | ₩33,771 | ₩33,817 | ₩33,724 | ₩33,750 | -0.06% | 4만 |
|---|
| 2026.05.28 | ₩33,603 | ₩33,764 | ₩33,590 | ₩33,732 | +0.38% | 1.3만 |
|---|
| 2026.05.27 | ₩33,596 | ₩33,643 | ₩33,569 | ₩33,603 | +0.02% | 2.1만 |
|---|
| 2026.05.26 | ₩33,724 | ₩33,724 | ₩33,630 | ₩33,659 | -0.19% | 1.2만 |
|---|
| 2026.05.22 | ₩33,442 | ₩33,523 | ₩33,388 | ₩33,523 | +0.24% | 6.6천 |
|---|
| 2026.05.21 | ₩33,174 | ₩33,415 | ₩33,167 | ₩33,415 | +0.73% | 1.9만 |
|---|
| 2026.05.20 | ₩33,040 | ₩33,335 | ₩33,033 | ₩33,308 | +0.81% | 13만 |
|---|
| 2026.05.19 | ₩33,026 | ₩33,073 | ₩32,959 | ₩33,013 | -0.04% | 3.3만 |
|---|
| 2026.05.18 | ₩33,281 | ₩33,281 | ₩33,167 | ₩33,201 | -0.24% | 1.1만 |
|---|
| 2026.05.15 | ₩33,254 | ₩33,308 | ₩33,236 | ₩33,236 | -0.06% | 8.5천 |
|---|
| 2026.05.14 | ₩33,670 | ₩33,717 | ₩33,596 | ₩33,603 | -0.20% | 1.7만 |
|---|
| 2026.05.13 | ₩33,509 | ₩33,576 | ₩33,509 | ₩33,575 | +0.20% | 4.8천 |
|---|
| 2026.05.12 | ₩33,603 | ₩33,636 | ₩33,569 | ₩33,599 | -0.01% | 8.5천 |
|---|
| 2026.05.11 | ₩33,817 | ₩33,831 | ₩33,764 | ₩33,777 | -0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩33,911 | ₩33,911 | ₩33,878 | ₩33,898 | -0.04% | 4.8천 |
|---|
| 2026.05.07 | ₩33,925 | ₩33,925 | ₩33,737 | ₩33,750 | -0.51% | 2.2만 |
|---|
| 2026.05.06 | ₩33,898 | ₩33,911 | ₩33,881 | ₩33,910 | +0.04% | 8.8천 |
|---|
| 2026.05.05 | ₩33,590 | ₩33,697 | ₩33,590 | ₩33,675 | +0.26% | 6.1천 |
|---|
| 2026.05.04 | ₩33,523 | ₩33,616 | ₩33,482 | ₩33,528 | +0.02% | 7.7천 |
|---|
| 2026.05.01 | ₩33,805 | ₩33,805 | ₩33,697 | ₩33,697 | -0.32% | 5.7천 |
|---|
| 2026.04.30 | ₩33,630 | ₩33,677 | ₩33,573 | ₩33,573 | -0.17% | 3만 |
|---|
| 2026.04.29 | ₩33,683 | ₩33,690 | ₩33,563 | ₩33,603 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩33,710 | ₩33,807 | ₩33,710 | ₩33,807 | +0.29% | 4.8천 |
|---|
| 2026.04.27 | ₩34,005 | ₩34,005 | ₩33,911 | ₩33,926 | -0.23% | 1.5천 |
|---|
| 2026.04.24 | ₩34,045 | ₩34,072 | ₩34,032 | ₩34,045 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩34,126 | ₩34,139 | ₩34,005 | ₩34,019 | -0.31% | 2.8천 |
|---|
| 2026.04.22 | ₩34,166 | ₩34,166 | ₩34,099 | ₩34,099 | -0.20% | 2.7만 |
|---|
| 2026.04.21 | ₩34,146 | ₩34,180 | ₩34,005 | ₩34,005 | -0.41% | 4.5천 |
|---|
| 2026.04.20 | ₩34,159 | ₩34,206 | ₩34,159 | ₩34,193 | +0.10% | 4.7만 |
|---|
| 2026.04.17 | ₩34,233 | ₩34,247 | ₩34,158 | ₩34,193 | -0.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,153 | ₩34,153 | ₩33,958 | ₩33,965 | -0.55% | 1.9만 |
|---|
| 2026.04.15 | ₩34,112 | ₩34,139 | ₩34,099 | ₩34,131 | +0.06% | 6.5천 |
|---|
| 2026.04.14 | ₩34,045 | ₩34,206 | ₩34,045 | ₩34,193 | +0.43% | 3.7만 |
|---|
| 2026.04.13 | ₩33,925 | ₩34,059 | ₩33,905 | ₩34,052 | +0.38% | 2.2만 |
|---|
| 2026.04.10 | ₩33,911 | ₩33,985 | ₩33,911 | ₩33,925 | +0.04% | 9.3천 |
|---|
| 2026.04.09 | ₩34,059 | ₩34,086 | ₩33,898 | ₩34,012 | -0.14% | 8.2만 |
|---|
| 2026.04.08 | ₩34,193 | ₩34,193 | ₩33,965 | ₩34,019 | -0.51% | 29.4만 |
|---|
| 2026.04.07 | ₩33,657 | ₩33,898 | ₩33,643 | ₩33,894 | +0.71% | 1.2만 |
|---|
| 2026.04.06 | ₩33,858 | ₩33,911 | ₩33,858 | ₩33,878 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩33,717 | ₩33,952 | ₩33,717 | ₩33,925 | +0.62% | 8.9천 |
|---|
| 2026.04.01 | ₩33,804 | ₩33,885 | ₩33,757 | ₩33,760 | -0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩33,737 | ₩33,844 | ₩33,670 | ₩33,827 | +0.27% | 1.9만 |
|---|
| 2026.03.30 | ₩33,576 | ₩33,670 | ₩33,576 | ₩33,630 | +0.16% | 2.1만 |
|---|
| 2026.03.27 | ₩33,315 | ₩33,402 | ₩33,281 | ₩33,311 | -0.01% | 2.1만 |
|---|
| 2026.03.26 | ₩33,657 | ₩33,657 | ₩33,549 | ₩33,571 | -0.25% | 2.5만 |
|---|
| 2026.03.25 | ₩33,817 | ₩33,871 | ₩33,817 | ₩33,844 | +0.08% | 4.2천 |
|---|
| 2026.03.24 | ₩33,415 | ₩33,683 | ₩33,415 | ₩33,630 | +0.64% | 1.5만 |
|---|
| 2026.03.23 | ₩33,718 | ₩33,824 | ₩33,636 | ₩33,738 | +0.06% | 8.7천 |
|---|
| 2026.03.20 | ₩33,643 | ₩33,643 | ₩33,465 | ₩33,486 | -0.47% | 1.1만 |
|---|
| 2026.03.19 | ₩33,817 | ₩34,080 | ₩33,817 | ₩34,059 | +0.71% | 5.6천 |
|---|
| 2026.03.18 | ₩33,978 | ₩34,025 | ₩33,885 | ₩33,885 | -0.28% | 1.2만 |
|---|
| 2026.03.17 | ₩34,019 | ₩34,072 | ₩34,019 | ₩34,072 | +0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩33,925 | ₩33,965 | ₩33,858 | ₩33,901 | -0.07% | 8.4천 |
|---|
| 2026.03.13 | ₩33,898 | ₩33,911 | ₩33,677 | ₩33,724 | -0.51% | 3.9천 |
|---|
| 2026.03.12 | ₩33,911 | ₩33,918 | ₩33,764 | ₩33,831 | -0.24% | 7.8천 |
|---|
| 2026.03.11 | ₩34,139 | ₩34,139 | ₩33,938 | ₩33,978 | -0.47% | 1.3만 |
|---|
| 2026.03.10 | ₩34,475 | ₩34,517 | ₩34,340 | ₩34,340 | -0.39% | 6.5천 |
|---|
| 2026.03.09 | ₩34,448 | ₩34,615 | ₩34,448 | ₩34,614 | +0.48% | 4.4천 |
|---|
| 2026.03.06 | ₩34,287 | ₩34,501 | ₩34,287 | ₩34,382 | +0.28% | 1.2만 |
|---|
| 2026.03.05 | ₩34,475 | ₩34,501 | ₩34,421 | ₩34,501 | +0.08% | 1.7만 |
|---|
| 2026.03.04 | ₩34,622 | ₩34,715 | ₩34,622 | ₩34,662 | +0.12% | 7.1천 |
|---|
| 2026.03.03 | ₩34,615 | ₩34,715 | ₩34,582 | ₩34,676 | +0.17% | 1.1만 |
|---|
| 2026.03.02 | ₩34,729 | ₩34,729 | ₩34,669 | ₩34,716 | -0.04% | 1만 |
|---|
| 2026.02.27 | ₩34,904 | ₩34,971 | ₩34,904 | ₩34,921 | +0.05% | 2.2만 |
|---|
| 2026.02.26 | ₩34,816 | ₩34,850 | ₩34,790 | ₩34,850 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩34,770 | ₩34,823 | ₩34,756 | ₩34,770 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩34,904 | ₩34,930 | ₩34,890 | ₩34,917 | +0.04% | 1.1만 |
|---|
| 2026.02.23 | ₩34,904 | ₩34,944 | ₩34,877 | ₩34,879 | -0.07% | 1.5만 |
|---|
| 2026.02.20 | ₩34,790 | ₩34,850 | ₩34,787 | ₩34,837 | +0.13% | 4.6천 |
|---|
| 2026.02.19 | ₩34,800 | ₩34,877 | ₩34,796 | ₩34,877 | +0.22% | 2.6만 |
|---|
| 2026.02.18 | ₩34,863 | ₩34,904 | ₩34,823 | ₩34,831 | -0.09% | 1.5만 |
|---|
| 2026.02.17 | ₩34,917 | ₩34,930 | ₩34,870 | ₩34,914 | -0.01% | 1만 |
|---|
| 2026.02.13 | ₩34,855 | ₩34,877 | ₩34,843 | ₩34,863 | +0.02% | 6.9천 |
|---|
| 2026.02.12 | ₩34,595 | ₩34,743 | ₩34,595 | ₩34,725 | +0.38% | 3만 |
|---|
| 2026.02.11 | ₩34,354 | ₩34,542 | ₩34,354 | ₩34,436 | +0.24% | 5.5만 |
|---|
| 2026.02.10 | ₩34,542 | ₩34,622 | ₩34,511 | ₩34,534 | -0.02% | 8.6천 |
|---|
| 2026.02.09 | ₩34,267 | ₩34,347 | ₩34,260 | ₩34,340 | +0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩34,273 | ₩34,323 | ₩34,260 | ₩34,323 | +0.14% | 9.4만 |
|---|
| 2026.02.05 | ₩34,139 | ₩34,327 | ₩34,139 | ₩34,327 | +0.55% | 1.7만 |
|---|
| 2026.02.04 | ₩34,079 | ₩34,099 | ₩34,036 | ₩34,086 | +0.02% | 2.5만 |
|---|
| 2026.02.03 | ₩34,045 | ₩34,133 | ₩34,045 | ₩34,131 | +0.25% | 5.2천 |
|---|
| 2026.02.02 | ₩34,193 | ₩34,193 | ₩34,086 | ₩34,086 | -0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩34,166 | ₩34,247 | ₩34,166 | ₩34,180 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩34,196 | ₩34,259 | ₩34,186 | ₩34,233 | +0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩34,233 | ₩34,247 | ₩34,153 | ₩34,226 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩34,367 | ₩34,367 | ₩34,273 | ₩34,275 | -0.27% | 2.3천 |
|---|
| 2026.01.26 | ₩34,421 | ₩34,434 | ₩34,391 | ₩34,394 | -0.08% | 9.4천 |
|---|
| 2026.01.23 | ₩34,334 | ₩34,340 | ₩34,220 | ₩34,327 | -0.02% | 1.8만 |
|---|
| 2026.01.22 | ₩34,099 | ₩34,300 | ₩34,099 | ₩34,287 | +0.55% | 6.8천 |
|---|
| 2026.01.21 | ₩34,005 | ₩34,206 | ₩33,996 | ₩34,166 | +0.47% | 9.3천 |
|---|
| 2026.01.20 | ₩34,045 | ₩34,045 | ₩33,964 | ₩33,964 | -0.24% | 4.5천 |
|---|
| 2026.01.16 | ₩34,374 | ₩34,381 | ₩34,247 | ₩34,268 | -0.31% | 7.3천 |
|---|
| 2026.01.15 | ₩34,448 | ₩34,475 | ₩34,394 | ₩34,394 | -0.16% | 9.9천 |
|---|
| 2026.01.14 | ₩34,375 | ₩34,448 | ₩34,375 | ₩34,421 | +0.13% | 1.2만 |
|---|
| 2026.01.13 | ₩34,221 | ₩34,314 | ₩34,220 | ₩34,284 | +0.18% | 1.7만 |
|---|
| 2026.01.12 | ₩34,206 | ₩34,300 | ₩34,206 | ₩34,233 | +0.08% | 5.2만 |
|---|
| 2026.01.09 | ₩34,260 | ₩34,300 | ₩34,253 | ₩34,300 | +0.12% | 3.6만 |
|---|
| 2026.01.08 | ₩34,139 | ₩34,166 | ₩34,099 | ₩34,126 | -0.04% | 2.5만 |
|---|
| 2026.01.07 | ₩34,213 | ₩34,314 | ₩34,213 | ₩34,243 | +0.09% | 4.7천 |
|---|
| 2026.01.06 | ₩34,106 | ₩34,159 | ₩34,059 | ₩34,157 | +0.15% | 2.2만 |
|---|
| 2026.01.05 | ₩34,086 | ₩34,180 | ₩34,086 | ₩34,166 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩34,045 | ₩34,072 | ₩34,032 | ₩34,052 | +0.02% | 7.6천 |
|---|
| 2025.12.31 | ₩34,206 | ₩34,253 | ₩34,088 | ₩34,088 | -0.34% | 3.6만 |
|---|
| 2025.12.30 | ₩34,220 | ₩34,300 | ₩34,220 | ₩34,260 | +0.12% | 5.3천 |
|---|
| 2025.12.29 | ₩34,515 | ₩34,568 | ₩34,501 | ₩34,568 | +0.16% | 2.6만 |
|---|
| 2025.12.26 | ₩34,528 | ₩34,542 | ₩34,434 | ₩34,488 | -0.12% | 7.2천 |
|---|
| 2025.12.24 | ₩34,429 | ₩34,530 | ₩34,421 | ₩34,530 | +0.29% | 2.2천 |
|---|
| 2025.12.23 | ₩34,166 | ₩34,381 | ₩34,166 | ₩34,365 | +0.58% | 9.8천 |
|---|
| 2025.12.22 | ₩34,354 | ₩34,354 | ₩34,287 | ₩34,334 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,421 | ₩34,421 | ₩34,340 | ₩34,354 | -0.19% | 9.9천 |
|---|
| 2025.12.18 | ₩34,475 | ₩34,488 | ₩34,407 | ₩34,461 | -0.04% | 4.7천 |
|---|
| 2025.12.17 | ₩34,340 | ₩34,340 | ₩34,280 | ₩34,327 | -0.04% | 9.1천 |
|---|
| 2025.12.16 | ₩34,233 | ₩34,361 | ₩34,220 | ₩34,347 | +0.33% | 5.4천 |
|---|
| 2025.12.15 | ₩34,247 | ₩34,340 | ₩34,220 | ₩34,247 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩34,247 | ₩34,247 | ₩34,166 | ₩34,220 | -0.08% | 2.9만 |
|---|
| 2025.12.11 | ₩34,568 | ₩34,568 | ₩34,454 | ₩34,461 | -0.31% | 5.5천 |
|---|
| 2025.12.10 | ₩34,461 | ₩34,515 | ₩34,394 | ₩34,485 | +0.07% | 7.1천 |
|---|
| 2025.12.09 | ₩34,354 | ₩34,393 | ₩34,324 | ₩34,354 | 0.00% | 6.2만 |
|---|
| 2025.12.08 | ₩34,300 | ₩34,374 | ₩34,287 | ₩34,374 | +0.22% | 7.8천 |
|---|
| 2025.12.05 | ₩34,434 | ₩34,461 | ₩34,421 | ₩34,454 | +0.06% | 7.5천 |
|---|
| 2025.12.04 | ₩34,568 | ₩34,568 | ₩34,515 | ₩34,555 | -0.04% | 1.6만 |
|---|
| 2025.12.03 | ₩34,609 | ₩34,662 | ₩34,609 | ₩34,629 | +0.06% | 1.1만 |
|---|
| 2025.12.02 | ₩34,488 | ₩34,595 | ₩34,488 | ₩34,562 | +0.21% | 1.3만 |
|---|
| 2025.12.01 | ₩34,555 | ₩34,555 | ₩34,515 | ₩34,535 | -0.06% | 3만 |
|---|
| 2025.11.28 | ₩34,863 | ₩34,863 | ₩34,810 | ₩34,838 | -0.07% | 1.6천 |
|---|
| 2025.11.26 | ₩34,783 | ₩34,944 | ₩34,729 | ₩34,944 | +0.46% | 2.5만 |
|---|
| 2025.11.25 | ₩34,850 | ₩34,877 | ₩34,803 | ₩34,803 | -0.13% | 1.4만 |
|---|
| 2025.11.24 | ₩34,796 | ₩34,850 | ₩34,783 | ₩34,827 | +0.09% | 6.6천 |
|---|
| 2025.11.21 | ₩34,662 | ₩34,662 | ₩34,575 | ₩34,662 | 0.00% | 2.1만 |
|---|
| 2025.11.20 | ₩34,602 | ₩34,602 | ₩34,542 | ₩34,582 | -0.06% | 1.2만 |
|---|
| 2025.11.19 | ₩34,568 | ₩34,595 | ₩34,461 | ₩34,475 | -0.27% | 3만 |
|---|
| 2025.11.18 | ₩34,582 | ₩34,591 | ₩34,454 | ₩34,528 | -0.16% | 3.4만 |
|---|
| 2025.11.17 | ₩34,515 | ₩34,582 | ₩34,501 | ₩34,515 | 0.00% | 3.6만 |
|---|
| 2025.11.14 | ₩34,609 | ₩34,613 | ₩34,475 | ₩34,475 | -0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩34,662 | ₩34,662 | ₩34,609 | ₩34,609 | -0.15% | 2.3만 |
|---|
| 2025.11.12 | ₩34,796 | ₩34,850 | ₩34,796 | ₩34,810 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩34,770 | ₩34,823 | ₩34,770 | ₩34,823 | +0.15% | 1.1만 |
|---|
| 2025.11.10 | ₩34,635 | ₩34,662 | ₩34,622 | ₩34,649 | +0.04% | 2.2만 |
|---|
| 2025.11.07 | ₩34,622 | ₩34,702 | ₩34,609 | ₩34,622 | 0.00% | 1.4만 |
|---|
| 2025.11.06 | ₩34,676 | ₩34,729 | ₩34,665 | ₩34,729 | +0.15% | 1.6만 |
|---|
| 2025.11.05 | ₩34,622 | ₩34,622 | ₩34,500 | ₩34,501 | -0.35% | 3.1만 |
|---|
| 2025.11.04 | ₩34,756 | ₩34,756 | ₩34,702 | ₩34,716 | -0.12% | 6.4천 |
|---|
| 2025.11.03 | ₩34,595 | ₩34,649 | ₩34,595 | ₩34,649 | +0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩34,863 | ₩34,870 | ₩34,749 | ₩34,756 | -0.31% | 1.7만 |
|---|
| 2025.10.30 | ₩34,823 | ₩34,971 | ₩34,823 | ₩34,863 | +0.12% | 3.7만 |
|---|
| 2025.10.29 | ₩35,400 | ₩35,400 | ₩35,158 | ₩35,158 | -0.68% | 1.1만 |
|---|
| 2025.10.28 | ₩35,386 | ₩35,453 | ₩35,386 | ₩35,453 | +0.19% | 2.8만 |
|---|
| 2025.10.27 | ₩35,279 | ₩35,400 | ₩35,279 | ₩35,386 | +0.30% | 1.6만 |
|---|
| 2025.10.24 | ₩35,290 | ₩35,319 | ₩35,290 | ₩35,306 | +0.05% | 8.5천 |
|---|
| 2025.10.23 | ₩35,306 | ₩35,346 | ₩35,274 | ₩35,274 | -0.09% | 2.4만 |
|---|
| 2025.10.22 | ₩35,346 | ₩35,400 | ₩35,318 | ₩35,400 | +0.15% | 2만 |
|---|
| 2025.10.21 | ₩35,400 | ₩35,427 | ₩35,365 | ₩35,386 | -0.04% | 4.3만 |
|---|
| 2025.10.20 | ₩35,252 | ₩35,306 | ₩35,252 | ₩35,306 | +0.15% | 1.8천 |
|---|
| 2025.10.17 | ₩35,132 | ₩35,199 | ₩35,118 | ₩35,199 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩35,038 | ₩35,252 | ₩35,038 | ₩35,239 | +0.57% | 5.1만 |
|---|
| 2025.10.15 | ₩35,185 | ₩35,212 | ₩35,002 | ₩35,078 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩34,929 | ₩35,105 | ₩34,929 | ₩35,105 | +0.50% | 4.6만 |
|---|
| 2025.10.13 | ₩34,853 | ₩34,984 | ₩34,833 | ₩34,984 | +0.38% | 5.4천 |
|---|
| 2025.10.10 | ₩34,818 | ₩34,925 | ₩34,818 | ₩34,904 | +0.25% | 9.9천 |
|---|