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 | ₩31,434 | ₩31,472 | ₩31,434 | ₩31,458 | +0.08% | 8.6천 |
| 2026.10.08 | ₩31,324 | ₩31,485 | ₩31,311 | ₩31,445 | +0.38% | 2.3만 |
| 2026.10.07 | ₩31,258 | ₩31,351 | ₩31,231 | ₩31,311 | +0.17% | 3만 |
| 2026.10.06 | ₩31,304 | ₩31,389 | ₩31,298 | ₩31,338 | +0.11% | 2.4만 |
| 2026.10.05 | ₩31,231 | ₩31,271 | ₩31,164 | ₩31,266 | +0.11% | 9.8천 |
| 2026.10.02 | ₩31,472 | ₩31,538 | ₩31,287 | ₩31,324 | -0.47% | 2.6만 |
| 2026.10.01 | ₩31,171 | ₩31,442 | ₩31,171 | ₩31,370 | +0.64% | 1.7만 |
| 2026.09.30 | ₩31,378 | ₩31,378 | ₩31,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,324 |
| -0.17% |
| 4.8만 |
| 2026.09.29 | ₩31,405 | ₩31,405 | ₩31,278 | ₩31,378 | -0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩31,485 | ₩31,485 | ₩31,338 | ₩31,431 | -0.17% | 2.8만 |
|---|
| 2026.09.25 | ₩31,645 | ₩31,779 | ₩31,633 | ₩31,779 | +0.42% | 1.7만 |
|---|
| 2026.09.24 | ₩31,946 | ₩31,953 | ₩31,739 | ₩31,739 | -0.65% | 9.8천 |
|---|
| 2026.09.23 | ₩32,107 | ₩32,107 | ₩31,913 | ₩31,993 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩32,368 | ₩32,368 | ₩32,274 | ₩32,334 | -0.10% | 1.1만 |
|---|
| 2026.09.21 | ₩32,261 | ₩32,340 | ₩32,261 | ₩32,328 | +0.21% | 1.6만 |
|---|
| 2026.09.18 | ₩32,194 | ₩32,207 | ₩32,180 | ₩32,207 | +0.04% | 1.7만 |
|---|
| 2026.09.17 | ₩32,314 | ₩32,368 | ₩32,281 | ₩32,368 | +0.17% | 7.8천 |
|---|
| 2026.09.16 | ₩32,207 | ₩32,274 | ₩32,114 | ₩32,114 | -0.29% | 2.8만 |
|---|
| 2026.09.15 | ₩32,098 | ₩32,114 | ₩32,073 | ₩32,100 | +0.01% | 2.3만 |
|---|
| 2026.09.14 | ₩32,080 | ₩32,207 | ₩32,060 | ₩32,140 | +0.19% | 3.6만 |
|---|
| 2026.09.11 | ₩32,274 | ₩32,274 | ₩32,127 | ₩32,127 | -0.46% | 2.4만 |
|---|
| 2026.09.10 | ₩32,241 | ₩32,247 | ₩32,127 | ₩32,167 | -0.23% | 2.3만 |
|---|
| 2026.09.09 | ₩32,501 | ₩32,522 | ₩32,368 | ₩32,408 | -0.29% | 4만 |
|---|
| 2026.09.08 | ₩32,542 | ₩32,548 | ₩32,461 | ₩32,503 | -0.12% | 9.2만 |
|---|
| 2026.09.04 | ₩32,562 | ₩32,575 | ₩32,515 | ₩32,542 | -0.06% | 1.2만 |
|---|
| 2026.09.03 | ₩32,582 | ₩32,608 | ₩32,501 | ₩32,501 | -0.25% | 3.4만 |
|---|
| 2026.09.02 | ₩32,468 | ₩32,488 | ₩32,428 | ₩32,488 | +0.06% | 1.6만 |
|---|
| 2026.09.01 | ₩32,501 | ₩32,595 | ₩32,421 | ₩32,448 | -0.16% | 3.8만 |
|---|
| 2026.08.31 | ₩32,501 | ₩32,594 | ₩32,501 | ₩32,568 | +0.21% | 5.5만 |
|---|
| 2026.08.28 | ₩32,762 | ₩32,876 | ₩32,669 | ₩32,689 | -0.22% | 2.2만 |
|---|
| 2026.08.27 | ₩32,822 | ₩32,822 | ₩32,756 | ₩32,809 | -0.04% | 8.7천 |
|---|
| 2026.08.26 | ₩32,929 | ₩32,956 | ₩32,876 | ₩32,956 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩32,876 | ₩32,986 | ₩32,863 | ₩32,986 | +0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩32,702 | ₩32,776 | ₩32,689 | ₩32,715 | +0.04% | 2.2만 |
|---|
| 2026.08.21 | ₩32,646 | ₩32,646 | ₩32,555 | ₩32,580 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩32,682 | ₩32,742 | ₩32,635 | ₩32,675 | -0.02% | 1.2만 |
|---|
| 2026.08.19 | ₩32,796 | ₩32,876 | ₩32,742 | ₩32,876 | +0.24% | 2.8만 |
|---|
| 2026.08.18 | ₩32,394 | ₩32,515 | ₩32,354 | ₩32,515 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩32,528 | ₩32,555 | ₩32,421 | ₩32,448 | -0.25% | 1.4만 |
|---|
| 2026.08.14 | ₩32,662 | ₩32,662 | ₩32,568 | ₩32,622 | -0.12% | 1.8만 |
|---|
| 2026.08.13 | ₩32,702 | ₩32,883 | ₩32,702 | ₩32,796 | +0.29% | 2.3만 |
|---|
| 2026.08.12 | ₩32,699 | ₩32,702 | ₩32,622 | ₩32,635 | -0.20% | 9.2천 |
|---|
| 2026.08.11 | ₩32,635 | ₩32,659 | ₩32,595 | ₩32,635 | 0.00% | 2.2만 |
|---|
| 2026.08.10 | ₩32,675 | ₩32,675 | ₩32,579 | ₩32,579 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩32,849 | ₩32,849 | ₩32,742 | ₩32,809 | -0.12% | 9.7천 |
|---|
| 2026.08.06 | ₩32,802 | ₩32,809 | ₩32,709 | ₩32,715 | -0.27% | 9.2천 |
|---|
| 2026.08.05 | ₩32,903 | ₩32,916 | ₩32,837 | ₩32,889 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩32,769 | ₩32,859 | ₩32,769 | ₩32,859 | +0.27% | 7.5천 |
|---|
| 2026.08.03 | ₩32,659 | ₩32,659 | ₩32,629 | ₩32,629 | -0.09% | 3.8천 |
|---|
| 2026.07.31 | ₩32,568 | ₩32,568 | ₩32,428 | ₩32,515 | -0.16% | 2.9만 |
|---|
| 2026.07.30 | ₩32,635 | ₩32,675 | ₩32,588 | ₩32,649 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,903 | ₩32,909 | ₩32,602 | ₩32,622 | -0.85% | 1.1만 |
|---|
| 2026.07.28 | ₩33,003 | ₩33,083 | ₩32,996 | ₩33,066 | +0.19% | 8.5천 |
|---|
| 2026.07.27 | ₩32,943 | ₩32,970 | ₩32,896 | ₩32,944 | +0.00% | 1.7만 |
|---|
| 2026.07.24 | ₩32,809 | ₩32,876 | ₩32,796 | ₩32,814 | +0.02% | 4.9천 |
|---|
| 2026.07.23 | ₩32,757 | ₩32,809 | ₩32,742 | ₩32,796 | +0.12% | 2.6만 |
|---|
| 2026.07.22 | ₩32,970 | ₩32,990 | ₩32,896 | ₩32,913 | -0.17% | 9.5천 |
|---|
| 2026.07.21 | ₩32,943 | ₩33,023 | ₩32,943 | ₩32,994 | +0.15% | 8.3천 |
|---|
| 2026.07.20 | ₩33,164 | ₩33,164 | ₩33,063 | ₩33,103 | -0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩33,305 | ₩33,344 | ₩33,264 | ₩33,269 | -0.11% | 1.1만 |
|---|
| 2026.07.16 | ₩33,115 | ₩33,204 | ₩33,115 | ₩33,197 | +0.25% | 1.6만 |
|---|
| 2026.07.15 | ₩33,170 | ₩33,257 | ₩33,170 | ₩33,232 | +0.19% | 1만 |
|---|
| 2026.07.14 | ₩33,130 | ₩33,224 | ₩33,117 | ₩33,143 | +0.04% | 9.3천 |
|---|
| 2026.07.13 | ₩33,197 | ₩33,197 | ₩33,065 | ₩33,065 | -0.40% | 3.9천 |
|---|
| 2026.07.10 | ₩33,143 | ₩33,289 | ₩33,143 | ₩33,238 | +0.29% | 3만 |
|---|
| 2026.07.09 | ₩33,170 | ₩33,371 | ₩33,170 | ₩33,277 | +0.32% | 2만 |
|---|
| 2026.07.08 | ₩33,271 | ₩33,271 | ₩33,170 | ₩33,255 | -0.05% | 1.8만 |
|---|
| 2026.07.07 | ₩33,424 | ₩33,438 | ₩33,331 | ₩33,337 | -0.26% | 7.8천 |
|---|
| 2026.07.06 | ₩33,612 | ₩33,632 | ₩33,572 | ₩33,632 | +0.06% | 1.9천 |
|---|
| 2026.07.02 | ₩33,585 | ₩33,658 | ₩33,585 | ₩33,658 | +0.22% | 1.1만 |
|---|
| 2026.07.01 | ₩33,652 | ₩33,665 | ₩33,612 | ₩33,612 | -0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩33,906 | ₩33,933 | ₩33,732 | ₩33,732 | -0.51% | 6.7만 |
|---|
| 2026.06.29 | ₩34,013 | ₩34,033 | ₩33,986 | ₩34,026 | +0.04% | 2.9만 |
|---|
| 2026.06.26 | ₩33,879 | ₩33,986 | ₩33,866 | ₩33,966 | +0.26% | 1.5만 |
|---|
| 2026.06.25 | ₩34,173 | ₩34,173 | ₩34,070 | ₩34,070 | -0.30% | 7.2천 |
|---|
| 2026.06.24 | ₩33,946 | ₩34,107 | ₩33,946 | ₩34,066 | +0.35% | 1.6만 |
|---|
| 2026.06.23 | ₩33,812 | ₩33,866 | ₩33,772 | ₩33,806 | -0.02% | 6.6천 |
|---|
| 2026.06.22 | ₩33,765 | ₩33,772 | ₩33,709 | ₩33,745 | -0.06% | 1.8만 |
|---|
| 2026.06.18 | ₩34,013 | ₩34,020 | ₩33,906 | ₩33,906 | -0.31% | 6.8천 |
|---|
| 2026.06.17 | ₩33,826 | ₩33,906 | ₩33,759 | ₩33,794 | -0.09% | 2.1만 |
|---|
| 2026.06.16 | ₩33,799 | ₩33,906 | ₩33,799 | ₩33,852 | +0.16% | 1.3만 |
|---|
| 2026.06.15 | ₩33,852 | ₩33,862 | ₩33,745 | ₩33,756 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩33,652 | ₩33,759 | ₩33,652 | ₩33,759 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩33,585 | ₩33,790 | ₩33,505 | ₩33,790 | +0.61% | 11.3만 |
|---|
| 2026.06.10 | ₩33,545 | ₩33,558 | ₩33,424 | ₩33,451 | -0.28% | 1.7만 |
|---|
| 2026.06.09 | ₩33,505 | ₩33,545 | ₩33,451 | ₩33,545 | +0.12% | 7.7천 |
|---|
| 2026.06.08 | ₩33,565 | ₩33,565 | ₩33,398 | ₩33,398 | -0.50% | 1.1만 |
|---|
| 2026.06.05 | ₩33,523 | ₩33,558 | ₩33,467 | ₩33,467 | -0.17% | 8.5천 |
|---|
| 2026.06.04 | ₩33,692 | ₩33,719 | ₩33,665 | ₩33,692 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩33,598 | ₩33,625 | ₩33,545 | ₩33,612 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩33,759 | ₩33,759 | ₩33,699 | ₩33,719 | -0.12% | 1.5만 |
|---|
| 2026.06.01 | ₩33,545 | ₩33,685 | ₩33,511 | ₩33,677 | +0.39% | 1.6만 |
|---|
| 2026.05.29 | ₩33,685 | ₩33,732 | ₩33,638 | ₩33,665 | -0.06% | 4만 |
|---|
| 2026.05.28 | ₩33,518 | ₩33,679 | ₩33,505 | ₩33,646 | +0.38% | 1.3만 |
|---|
| 2026.05.27 | ₩33,511 | ₩33,558 | ₩33,485 | ₩33,518 | +0.02% | 2.1만 |
|---|
| 2026.05.26 | ₩33,638 | ₩33,638 | ₩33,545 | ₩33,574 | -0.19% | 1.2만 |
|---|
| 2026.05.22 | ₩33,358 | ₩33,438 | ₩33,304 | ₩33,438 | +0.24% | 6.6천 |
|---|
| 2026.05.21 | ₩33,090 | ₩33,331 | ₩33,083 | ₩33,331 | +0.73% | 1.9만 |
|---|
| 2026.05.20 | ₩32,956 | ₩33,250 | ₩32,950 | ₩33,224 | +0.81% | 13만 |
|---|
| 2026.05.19 | ₩32,943 | ₩32,990 | ₩32,876 | ₩32,929 | -0.04% | 3.3만 |
|---|
| 2026.05.18 | ₩33,197 | ₩33,197 | ₩33,083 | ₩33,117 | -0.24% | 1.1만 |
|---|
| 2026.05.15 | ₩33,170 | ₩33,224 | ₩33,152 | ₩33,152 | -0.06% | 8.5천 |
|---|
| 2026.05.14 | ₩33,585 | ₩33,632 | ₩33,511 | ₩33,518 | -0.20% | 1.7만 |
|---|
| 2026.05.13 | ₩33,424 | ₩33,491 | ₩33,424 | ₩33,490 | +0.20% | 4.8천 |
|---|
| 2026.05.12 | ₩33,518 | ₩33,551 | ₩33,485 | ₩33,514 | -0.01% | 8.5천 |
|---|
| 2026.05.11 | ₩33,732 | ₩33,745 | ₩33,679 | ₩33,692 | -0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩33,826 | ₩33,826 | ₩33,792 | ₩33,812 | -0.04% | 4.8천 |
|---|
| 2026.05.07 | ₩33,839 | ₩33,839 | ₩33,652 | ₩33,665 | -0.51% | 2.2만 |
|---|
| 2026.05.06 | ₩33,812 | ₩33,826 | ₩33,795 | ₩33,824 | +0.04% | 8.8천 |
|---|
| 2026.05.05 | ₩33,505 | ₩33,612 | ₩33,505 | ₩33,590 | +0.26% | 6.1천 |
|---|
| 2026.05.04 | ₩33,438 | ₩33,531 | ₩33,398 | ₩33,443 | +0.02% | 7.7천 |
|---|
| 2026.05.01 | ₩33,720 | ₩33,720 | ₩33,612 | ₩33,612 | -0.32% | 5.7천 |
|---|
| 2026.04.30 | ₩33,545 | ₩33,592 | ₩33,489 | ₩33,489 | -0.17% | 3만 |
|---|
| 2026.04.29 | ₩33,598 | ₩33,605 | ₩33,478 | ₩33,518 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩33,625 | ₩33,721 | ₩33,625 | ₩33,721 | +0.29% | 4.8천 |
|---|
| 2026.04.27 | ₩33,919 | ₩33,919 | ₩33,826 | ₩33,840 | -0.23% | 1.5천 |
|---|
| 2026.04.24 | ₩33,959 | ₩33,986 | ₩33,946 | ₩33,959 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩34,040 | ₩34,053 | ₩33,919 | ₩33,933 | -0.31% | 2.8천 |
|---|
| 2026.04.22 | ₩34,080 | ₩34,080 | ₩34,013 | ₩34,013 | -0.20% | 2.7만 |
|---|
| 2026.04.21 | ₩34,060 | ₩34,093 | ₩33,919 | ₩33,919 | -0.41% | 4.5천 |
|---|
| 2026.04.20 | ₩34,073 | ₩34,120 | ₩34,073 | ₩34,107 | +0.10% | 4.7만 |
|---|
| 2026.04.17 | ₩34,147 | ₩34,160 | ₩34,072 | ₩34,107 | -0.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,066 | ₩34,066 | ₩33,872 | ₩33,879 | -0.55% | 1.9만 |
|---|
| 2026.04.15 | ₩34,026 | ₩34,053 | ₩34,013 | ₩34,045 | +0.06% | 6.5천 |
|---|
| 2026.04.14 | ₩33,959 | ₩34,120 | ₩33,959 | ₩34,107 | +0.43% | 3.7만 |
|---|
| 2026.04.13 | ₩33,839 | ₩33,973 | ₩33,819 | ₩33,966 | +0.38% | 2.2만 |
|---|
| 2026.04.10 | ₩33,826 | ₩33,899 | ₩33,826 | ₩33,839 | +0.04% | 9.3천 |
|---|
| 2026.04.09 | ₩33,973 | ₩34,000 | ₩33,812 | ₩33,926 | -0.14% | 8.2만 |
|---|
| 2026.04.08 | ₩34,107 | ₩34,107 | ₩33,879 | ₩33,933 | -0.51% | 29.4만 |
|---|
| 2026.04.07 | ₩33,572 | ₩33,812 | ₩33,558 | ₩33,808 | +0.71% | 1.2만 |
|---|
| 2026.04.06 | ₩33,772 | ₩33,826 | ₩33,772 | ₩33,792 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩33,632 | ₩33,866 | ₩33,632 | ₩33,839 | +0.62% | 8.9천 |
|---|
| 2026.04.01 | ₩33,719 | ₩33,799 | ₩33,672 | ₩33,674 | -0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩33,652 | ₩33,759 | ₩33,585 | ₩33,741 | +0.27% | 1.9만 |
|---|
| 2026.03.30 | ₩33,491 | ₩33,585 | ₩33,491 | ₩33,545 | +0.16% | 2.1만 |
|---|
| 2026.03.27 | ₩33,230 | ₩33,317 | ₩33,197 | ₩33,226 | -0.01% | 2.1만 |
|---|
| 2026.03.26 | ₩33,572 | ₩33,572 | ₩33,465 | ₩33,486 | -0.25% | 2.5만 |
|---|
| 2026.03.25 | ₩33,732 | ₩33,786 | ₩33,732 | ₩33,759 | +0.08% | 4.2천 |
|---|
| 2026.03.24 | ₩33,331 | ₩33,598 | ₩33,331 | ₩33,545 | +0.64% | 1.5만 |
|---|
| 2026.03.23 | ₩33,633 | ₩33,739 | ₩33,551 | ₩33,653 | +0.06% | 8.7천 |
|---|
| 2026.03.20 | ₩33,558 | ₩33,558 | ₩33,380 | ₩33,402 | -0.47% | 1.1만 |
|---|
| 2026.03.19 | ₩33,732 | ₩33,994 | ₩33,732 | ₩33,973 | +0.71% | 5.6천 |
|---|
| 2026.03.18 | ₩33,893 | ₩33,939 | ₩33,799 | ₩33,799 | -0.28% | 1.2만 |
|---|
| 2026.03.17 | ₩33,933 | ₩33,986 | ₩33,933 | ₩33,986 | +0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩33,839 | ₩33,879 | ₩33,772 | ₩33,815 | -0.07% | 8.4천 |
|---|
| 2026.03.13 | ₩33,812 | ₩33,826 | ₩33,592 | ₩33,638 | -0.51% | 3.9천 |
|---|
| 2026.03.12 | ₩33,826 | ₩33,832 | ₩33,679 | ₩33,745 | -0.24% | 7.8천 |
|---|
| 2026.03.11 | ₩34,053 | ₩34,053 | ₩33,852 | ₩33,893 | -0.47% | 1.3만 |
|---|
| 2026.03.10 | ₩34,387 | ₩34,430 | ₩34,254 | ₩34,254 | -0.39% | 6.5천 |
|---|
| 2026.03.09 | ₩34,361 | ₩34,528 | ₩34,361 | ₩34,526 | +0.48% | 4.4천 |
|---|
| 2026.03.06 | ₩34,200 | ₩34,414 | ₩34,200 | ₩34,295 | +0.28% | 1.2만 |
|---|
| 2026.03.05 | ₩34,387 | ₩34,414 | ₩34,334 | ₩34,414 | +0.08% | 1.7만 |
|---|
| 2026.03.04 | ₩34,535 | ₩34,627 | ₩34,535 | ₩34,575 | +0.12% | 7.1천 |
|---|
| 2026.03.03 | ₩34,528 | ₩34,627 | ₩34,494 | ₩34,588 | +0.17% | 1.1만 |
|---|
| 2026.03.02 | ₩34,642 | ₩34,642 | ₩34,581 | ₩34,628 | -0.04% | 1만 |
|---|
| 2026.02.27 | ₩34,815 | ₩34,882 | ₩34,815 | ₩34,833 | +0.05% | 2.2만 |
|---|
| 2026.02.26 | ₩34,728 | ₩34,762 | ₩34,702 | ₩34,762 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩34,682 | ₩34,735 | ₩34,668 | ₩34,682 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩34,815 | ₩34,842 | ₩34,802 | ₩34,829 | +0.04% | 1.1만 |
|---|
| 2026.02.23 | ₩34,815 | ₩34,856 | ₩34,789 | ₩34,791 | -0.07% | 1.5만 |
|---|
| 2026.02.20 | ₩34,702 | ₩34,762 | ₩34,699 | ₩34,749 | +0.13% | 4.6천 |
|---|
| 2026.02.19 | ₩34,712 | ₩34,789 | ₩34,708 | ₩34,789 | +0.22% | 2.6만 |
|---|
| 2026.02.18 | ₩34,775 | ₩34,815 | ₩34,735 | ₩34,743 | -0.09% | 1.5만 |
|---|
| 2026.02.17 | ₩34,829 | ₩34,842 | ₩34,782 | ₩34,826 | -0.01% | 1만 |
|---|
| 2026.02.13 | ₩34,767 | ₩34,789 | ₩34,755 | ₩34,775 | +0.02% | 6.9천 |
|---|
| 2026.02.12 | ₩34,508 | ₩34,655 | ₩34,508 | ₩34,637 | +0.38% | 3만 |
|---|
| 2026.02.11 | ₩34,267 | ₩34,454 | ₩34,267 | ₩34,349 | +0.24% | 5.5만 |
|---|
| 2026.02.10 | ₩34,454 | ₩34,535 | ₩34,423 | ₩34,446 | -0.02% | 8.6천 |
|---|
| 2026.02.09 | ₩34,180 | ₩34,260 | ₩34,173 | ₩34,254 | +0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩34,187 | ₩34,236 | ₩34,173 | ₩34,236 | +0.14% | 9.4만 |
|---|
| 2026.02.05 | ₩34,053 | ₩34,240 | ₩34,053 | ₩34,240 | +0.55% | 1.7만 |
|---|
| 2026.02.04 | ₩33,993 | ₩34,013 | ₩33,950 | ₩34,000 | +0.02% | 2.5만 |
|---|
| 2026.02.03 | ₩33,959 | ₩34,046 | ₩33,959 | ₩34,045 | +0.25% | 5.2천 |
|---|
| 2026.02.02 | ₩34,107 | ₩34,107 | ₩34,000 | ₩34,000 | -0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩34,080 | ₩34,160 | ₩34,080 | ₩34,093 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩34,109 | ₩34,172 | ₩34,100 | ₩34,147 | +0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩34,147 | ₩34,160 | ₩34,066 | ₩34,140 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩34,280 | ₩34,280 | ₩34,187 | ₩34,188 | -0.27% | 2.3천 |
|---|
| 2026.01.26 | ₩34,334 | ₩34,347 | ₩34,304 | ₩34,307 | -0.08% | 9.4천 |
|---|
| 2026.01.23 | ₩34,247 | ₩34,254 | ₩34,133 | ₩34,240 | -0.02% | 1.8만 |
|---|
| 2026.01.22 | ₩34,013 | ₩34,214 | ₩34,013 | ₩34,200 | +0.55% | 6.8천 |
|---|
| 2026.01.21 | ₩33,919 | ₩34,120 | ₩33,910 | ₩34,080 | +0.47% | 9.3천 |
|---|
| 2026.01.20 | ₩33,959 | ₩33,959 | ₩33,878 | ₩33,878 | -0.24% | 4.5천 |
|---|
| 2026.01.16 | ₩34,287 | ₩34,294 | ₩34,160 | ₩34,181 | -0.31% | 7.3천 |
|---|
| 2026.01.15 | ₩34,361 | ₩34,387 | ₩34,307 | ₩34,307 | -0.16% | 9.9천 |
|---|
| 2026.01.14 | ₩34,288 | ₩34,361 | ₩34,288 | ₩34,334 | +0.13% | 1.2만 |
|---|
| 2026.01.13 | ₩34,135 | ₩34,227 | ₩34,133 | ₩34,197 | +0.18% | 1.7만 |
|---|
| 2026.01.12 | ₩34,120 | ₩34,214 | ₩34,120 | ₩34,147 | +0.08% | 5.2만 |
|---|
| 2026.01.09 | ₩34,173 | ₩34,214 | ₩34,167 | ₩34,214 | +0.12% | 3.6만 |
|---|
| 2026.01.08 | ₩34,053 | ₩34,080 | ₩34,013 | ₩34,040 | -0.04% | 2.5만 |
|---|
| 2026.01.07 | ₩34,127 | ₩34,227 | ₩34,127 | ₩34,156 | +0.09% | 4.7천 |
|---|
| 2026.01.06 | ₩34,020 | ₩34,073 | ₩33,973 | ₩34,070 | +0.15% | 2.2만 |
|---|
| 2026.01.05 | ₩34,000 | ₩34,093 | ₩34,000 | ₩34,080 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩33,959 | ₩33,986 | ₩33,946 | ₩33,966 | +0.02% | 7.6천 |
|---|
| 2025.12.31 | ₩34,120 | ₩34,167 | ₩34,002 | ₩34,002 | -0.34% | 3.6만 |
|---|
| 2025.12.30 | ₩34,133 | ₩34,214 | ₩34,133 | ₩34,173 | +0.12% | 5.3천 |
|---|
| 2025.12.29 | ₩34,428 | ₩34,481 | ₩34,414 | ₩34,481 | +0.16% | 2.6만 |
|---|
| 2025.12.26 | ₩34,441 | ₩34,454 | ₩34,347 | ₩34,401 | -0.12% | 7.2천 |
|---|
| 2025.12.24 | ₩34,342 | ₩34,442 | ₩34,334 | ₩34,442 | +0.29% | 2.2천 |
|---|
| 2025.12.23 | ₩34,080 | ₩34,294 | ₩34,080 | ₩34,278 | +0.58% | 9.8천 |
|---|
| 2025.12.22 | ₩34,267 | ₩34,267 | ₩34,200 | ₩34,247 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,334 | ₩34,334 | ₩34,254 | ₩34,267 | -0.19% | 9.9천 |
|---|
| 2025.12.18 | ₩34,387 | ₩34,401 | ₩34,321 | ₩34,374 | -0.04% | 4.7천 |
|---|
| 2025.12.17 | ₩34,254 | ₩34,254 | ₩34,193 | ₩34,240 | -0.04% | 9.1천 |
|---|
| 2025.12.16 | ₩34,147 | ₩34,274 | ₩34,133 | ₩34,260 | +0.33% | 5.4천 |
|---|
| 2025.12.15 | ₩34,160 | ₩34,254 | ₩34,133 | ₩34,160 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩34,160 | ₩34,160 | ₩34,080 | ₩34,133 | -0.08% | 2.9만 |
|---|
| 2025.12.11 | ₩34,481 | ₩34,481 | ₩34,367 | ₩34,374 | -0.31% | 5.5천 |
|---|
| 2025.12.10 | ₩34,374 | ₩34,428 | ₩34,307 | ₩34,398 | +0.07% | 7.1천 |
|---|
| 2025.12.09 | ₩34,267 | ₩34,306 | ₩34,238 | ₩34,267 | 0.00% | 6.2만 |
|---|
| 2025.12.08 | ₩34,214 | ₩34,287 | ₩34,200 | ₩34,287 | +0.22% | 7.8천 |
|---|
| 2025.12.05 | ₩34,347 | ₩34,374 | ₩34,334 | ₩34,367 | +0.06% | 7.5천 |
|---|
| 2025.12.04 | ₩34,481 | ₩34,481 | ₩34,428 | ₩34,468 | -0.04% | 1.6만 |
|---|
| 2025.12.03 | ₩34,521 | ₩34,575 | ₩34,521 | ₩34,541 | +0.06% | 1.1만 |
|---|
| 2025.12.02 | ₩34,401 | ₩34,508 | ₩34,401 | ₩34,474 | +0.21% | 1.3만 |
|---|
| 2025.12.01 | ₩34,468 | ₩34,468 | ₩34,428 | ₩34,448 | -0.06% | 3만 |
|---|
| 2025.11.28 | ₩34,775 | ₩34,775 | ₩34,722 | ₩34,750 | -0.07% | 1.6천 |
|---|
| 2025.11.26 | ₩34,695 | ₩34,856 | ₩34,642 | ₩34,856 | +0.46% | 2.5만 |
|---|
| 2025.11.25 | ₩34,762 | ₩34,789 | ₩34,715 | ₩34,715 | -0.13% | 1.4만 |
|---|
| 2025.11.24 | ₩34,708 | ₩34,762 | ₩34,695 | ₩34,739 | +0.09% | 6.6천 |
|---|
| 2025.11.21 | ₩34,575 | ₩34,575 | ₩34,488 | ₩34,575 | 0.00% | 2.1만 |
|---|
| 2025.11.20 | ₩34,514 | ₩34,514 | ₩34,454 | ₩34,494 | -0.06% | 1.2만 |
|---|
| 2025.11.19 | ₩34,481 | ₩34,508 | ₩34,374 | ₩34,387 | -0.27% | 3만 |
|---|
| 2025.11.18 | ₩34,494 | ₩34,504 | ₩34,367 | ₩34,441 | -0.16% | 3.4만 |
|---|
| 2025.11.17 | ₩34,428 | ₩34,494 | ₩34,414 | ₩34,428 | 0.00% | 3.6만 |
|---|
| 2025.11.14 | ₩34,521 | ₩34,525 | ₩34,387 | ₩34,387 | -0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩34,575 | ₩34,575 | ₩34,521 | ₩34,521 | -0.15% | 2.3만 |
|---|
| 2025.11.12 | ₩34,708 | ₩34,762 | ₩34,708 | ₩34,722 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩34,682 | ₩34,735 | ₩34,682 | ₩34,735 | +0.15% | 1.1만 |
|---|
| 2025.11.10 | ₩34,548 | ₩34,575 | ₩34,535 | ₩34,561 | +0.04% | 2.2만 |
|---|
| 2025.11.07 | ₩34,535 | ₩34,615 | ₩34,521 | ₩34,535 | 0.00% | 1.4만 |
|---|
| 2025.11.06 | ₩34,588 | ₩34,642 | ₩34,577 | ₩34,642 | +0.15% | 1.6만 |
|---|
| 2025.11.05 | ₩34,535 | ₩34,535 | ₩34,413 | ₩34,414 | -0.35% | 3.1만 |
|---|
| 2025.11.04 | ₩34,668 | ₩34,668 | ₩34,615 | ₩34,628 | -0.12% | 6.4천 |
|---|
| 2025.11.03 | ₩34,508 | ₩34,561 | ₩34,508 | ₩34,561 | +0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩34,775 | ₩34,782 | ₩34,662 | ₩34,668 | -0.31% | 1.7만 |
|---|
| 2025.10.30 | ₩34,735 | ₩34,882 | ₩34,735 | ₩34,775 | +0.12% | 3.7만 |
|---|
| 2025.10.29 | ₩35,310 | ₩35,310 | ₩35,070 | ₩35,070 | -0.68% | 1.1만 |
|---|
| 2025.10.28 | ₩35,297 | ₩35,364 | ₩35,297 | ₩35,364 | +0.19% | 2.8만 |
|---|
| 2025.10.27 | ₩35,190 | ₩35,310 | ₩35,190 | ₩35,297 | +0.30% | 1.6만 |
|---|
| 2025.10.24 | ₩35,201 | ₩35,230 | ₩35,201 | ₩35,217 | +0.05% | 8.5천 |
|---|
| 2025.10.23 | ₩35,217 | ₩35,257 | ₩35,185 | ₩35,185 | -0.09% | 2.4만 |
|---|
| 2025.10.22 | ₩35,257 | ₩35,310 | ₩35,229 | ₩35,310 | +0.15% | 2만 |
|---|
| 2025.10.21 | ₩35,310 | ₩35,337 | ₩35,275 | ₩35,297 | -0.04% | 4.3만 |
|---|
| 2025.10.20 | ₩35,163 | ₩35,217 | ₩35,163 | ₩35,217 | +0.15% | 1.8천 |
|---|
| 2025.10.17 | ₩35,043 | ₩35,110 | ₩35,029 | ₩35,110 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩34,949 | ₩35,163 | ₩34,949 | ₩35,150 | +0.57% | 5.1만 |
|---|
| 2025.10.15 | ₩35,096 | ₩35,123 | ₩34,913 | ₩34,989 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩34,841 | ₩35,016 | ₩34,841 | ₩35,016 | +0.50% | 4.6만 |
|---|
| 2025.10.13 | ₩34,765 | ₩34,896 | ₩34,744 | ₩34,896 | +0.38% | 5.4천 |
|---|
| 2025.10.10 | ₩34,730 | ₩34,837 | ₩34,730 | ₩34,815 | +0.25% | 9.9천 |
|---|