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 | ₩31,289 | ₩31,544 | ₩31,222 | ₩31,517 | +0.73% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩31,544 | ₩31,598 | ₩31,229 | ₩31,383 | -0.51% | 14.7만 |
| 2026.09.21–2026.09.25 | ₩32,321 | ₩32,428 | ₩31,693 | ₩31,839 | -1.49% | 7.7만 |
| 2026.09.14–2026.09.18 | ₩32,140 | ₩32,428 | ₩32,120 | ₩32,268 | +0.40% | 11.1만 |
| 2026.09.08–2026.09.11 | ₩32,603 | ₩32,609 | ₩32,187 | ₩32,187 | -1.27% | 17.8만 |
| 2026.08.31–2026.09.04 | ₩32,562 | ₩32,670 | ₩32,482 | ₩32,603 | +0.12% | 15.5만 |
| 2026.08.24–2026.08.28 | ₩32,763 | ₩33,048 | ₩32,730 | ₩32,750 | -0.04% | 9.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,938 |
| ₩32,415 |
| ₩32,642 |
| +0.16% |
| 8.5만 |
| 2026.08.10–2026.08.14 | ₩32,737 | ₩32,944 | ₩32,629 | ₩32,683 | -0.16% | 8.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,721 | ₩32,978 | ₩32,690 | ₩32,871 | +0.46% | 6만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,005 | ₩33,145 | ₩32,489 | ₩32,576 | -1.30% | 7.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,226 | ₩33,226 | ₩32,804 | ₩32,876 | -1.05% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,259 | ₩33,407 | ₩33,127 | ₩33,332 | +0.22% | 5.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,675 | ₩33,695 | ₩33,206 | ₩33,301 | -1.11% | 7.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,077 | ₩34,097 | ₩33,648 | ₩33,722 | -1.04% | 12.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,829 | ₩34,238 | ₩33,773 | ₩34,030 | +0.59% | 6.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,916 | ₩34,083 | ₩33,809 | ₩33,970 | +0.16% | 5.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,628 | ₩33,853 | ₩33,460 | ₩33,822 | +0.58% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,608 | ₩33,822 | ₩33,530 | ₩33,530 | -0.23% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,702 | ₩33,795 | ₩33,547 | ₩33,728 | +0.08% | 8.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,259 | ₩33,501 | ₩32,938 | ₩33,501 | +0.73% | 20만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,795 | ₩33,809 | ₩33,214 | ₩33,214 | -1.72% | 4.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,501 | ₩33,903 | ₩33,460 | ₩33,876 | +1.12% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,983 | ₩33,983 | ₩33,541 | ₩33,675 | -0.91% | 5.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,137 | ₩34,184 | ₩33,983 | ₩34,023 | -0.33% | 8.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,903 | ₩34,224 | ₩33,882 | ₩34,171 | +0.79% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,836 | ₩34,171 | ₩33,621 | ₩33,903 | +0.20% | 41.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,554 | ₩33,929 | ₩33,554 | ₩33,903 | +1.04% | 6.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,696 | ₩33,849 | ₩33,259 | ₩33,289 | -1.21% | 7.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,903 | ₩34,058 | ₩33,443 | ₩33,464 | -1.29% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,425 | ₩34,593 | ₩33,655 | ₩33,702 | -2.10% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,707 | ₩34,707 | ₩34,264 | ₩34,359 | -1.00% | 5.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,881 | ₩34,948 | ₩34,733 | ₩34,898 | +0.05% | 6.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,894 | ₩34,908 | ₩34,764 | ₩34,814 | -0.23% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,244 | ₩34,854 | ₩34,238 | ₩34,841 | +1.74% | 10.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,171 | ₩34,305 | ₩34,014 | ₩34,300 | +0.38% | 16.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,398 | ₩34,412 | ₩34,130 | ₩34,157 | -0.70% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,023 | ₩34,318 | ₩33,941 | ₩34,305 | +0.83% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,184 | ₩34,452 | ₩34,184 | ₩34,246 | +0.18% | 9.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,063 | ₩34,291 | ₩34,037 | ₩34,278 | +0.63% | 9.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,492 | ₩34,546 | ₩34,010 | ₩34,030 | -1.34% | 7.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,331 | ₩34,519 | ₩34,144 | ₩34,465 | +0.39% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,224 | ₩34,465 | ₩34,197 | ₩34,331 | +0.31% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,278 | ₩34,546 | ₩34,144 | ₩34,197 | -0.23% | 11.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,532 | ₩34,640 | ₩34,398 | ₩34,432 | -0.29% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,774 | ₩34,921 | ₩34,707 | ₩34,815 | +0.12% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,492 | ₩34,640 | ₩34,432 | ₩34,640 | +0.43% | 13.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,613 | ₩34,827 | ₩34,452 | ₩34,452 | -0.46% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,573 | ₩34,733 | ₩34,477 | ₩34,599 | +0.08% | 8.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,256 | ₩35,430 | ₩34,727 | ₩34,733 | -1.48% | 10.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,229 | ₩35,403 | ₩35,229 | ₩35,283 | +0.15% | 9.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,830 | ₩35,229 | ₩34,810 | ₩35,176 | +0.99% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,795 | ₩34,902 | ₩34,795 | ₩34,881 | +0.25% | 9.9천 |
|---|