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 | ₩31,438 | ₩31,476 | ₩31,438 | ₩31,462 | +0.08% | 8.6천 |
| 2026.10.08 | ₩31,328 | ₩31,489 | ₩31,315 | ₩31,449 | +0.38% | 2.3만 |
| 2026.10.07 | ₩31,262 | ₩31,355 | ₩31,235 | ₩31,315 | +0.17% | 3만 |
| 2026.10.06 | ₩31,308 | ₩31,393 | ₩31,302 | ₩31,342 | +0.11% | 2.4만 |
| 2026.10.05 | ₩31,235 | ₩31,275 | ₩31,168 | ₩31,270 | +0.11% | 9.8천 |
| 2026.10.02 | ₩31,476 | ₩31,542 | ₩31,291 | ₩31,328 | -0.47% | 2.6만 |
| 2026.10.01 | ₩31,175 | ₩31,446 | ₩31,175 | ₩31,374 | +0.64% | 1.7만 |
| 2026.09.30 | ₩31,382 | ₩31,382 | ₩31,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,328 |
| -0.17% |
| 4.8만 |
| 2026.09.29 | ₩31,409 | ₩31,409 | ₩31,282 | ₩31,382 | -0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩31,489 | ₩31,489 | ₩31,342 | ₩31,435 | -0.17% | 2.8만 |
|---|
| 2026.09.25 | ₩31,650 | ₩31,783 | ₩31,637 | ₩31,783 | +0.42% | 1.7만 |
|---|
| 2026.09.24 | ₩31,950 | ₩31,957 | ₩31,743 | ₩31,743 | -0.65% | 9.8천 |
|---|
| 2026.09.23 | ₩32,111 | ₩32,111 | ₩31,917 | ₩31,997 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩32,372 | ₩32,372 | ₩32,278 | ₩32,338 | -0.10% | 1.1만 |
|---|
| 2026.09.21 | ₩32,265 | ₩32,344 | ₩32,265 | ₩32,332 | +0.21% | 1.6만 |
|---|
| 2026.09.18 | ₩32,198 | ₩32,211 | ₩32,185 | ₩32,211 | +0.04% | 1.7만 |
|---|
| 2026.09.17 | ₩32,318 | ₩32,372 | ₩32,285 | ₩32,372 | +0.17% | 7.8천 |
|---|
| 2026.09.16 | ₩32,211 | ₩32,278 | ₩32,118 | ₩32,118 | -0.29% | 2.8만 |
|---|
| 2026.09.15 | ₩32,102 | ₩32,118 | ₩32,078 | ₩32,104 | +0.01% | 2.3만 |
|---|
| 2026.09.14 | ₩32,084 | ₩32,211 | ₩32,064 | ₩32,144 | +0.19% | 3.6만 |
|---|
| 2026.09.11 | ₩32,278 | ₩32,278 | ₩32,131 | ₩32,131 | -0.46% | 2.4만 |
|---|
| 2026.09.10 | ₩32,245 | ₩32,251 | ₩32,131 | ₩32,171 | -0.23% | 2.3만 |
|---|
| 2026.09.09 | ₩32,506 | ₩32,526 | ₩32,372 | ₩32,412 | -0.29% | 4만 |
|---|
| 2026.09.08 | ₩32,546 | ₩32,552 | ₩32,465 | ₩32,507 | -0.12% | 9.2만 |
|---|
| 2026.09.04 | ₩32,566 | ₩32,579 | ₩32,519 | ₩32,546 | -0.06% | 1.2만 |
|---|
| 2026.09.03 | ₩32,586 | ₩32,613 | ₩32,506 | ₩32,506 | -0.25% | 3.4만 |
|---|
| 2026.09.02 | ₩32,472 | ₩32,492 | ₩32,432 | ₩32,492 | +0.06% | 1.6만 |
|---|
| 2026.09.01 | ₩32,506 | ₩32,599 | ₩32,425 | ₩32,452 | -0.16% | 3.8만 |
|---|
| 2026.08.31 | ₩32,506 | ₩32,598 | ₩32,506 | ₩32,573 | +0.21% | 5.5만 |
|---|
| 2026.08.28 | ₩32,766 | ₩32,880 | ₩32,673 | ₩32,693 | -0.22% | 2.2만 |
|---|
| 2026.08.27 | ₩32,827 | ₩32,827 | ₩32,760 | ₩32,813 | -0.04% | 8.7천 |
|---|
| 2026.08.26 | ₩32,934 | ₩32,960 | ₩32,880 | ₩32,960 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩32,880 | ₩32,990 | ₩32,867 | ₩32,990 | +0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩32,706 | ₩32,780 | ₩32,693 | ₩32,720 | +0.04% | 2.2만 |
|---|
| 2026.08.21 | ₩32,650 | ₩32,650 | ₩32,559 | ₩32,585 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩32,686 | ₩32,746 | ₩32,639 | ₩32,680 | -0.02% | 1.2만 |
|---|
| 2026.08.19 | ₩32,800 | ₩32,880 | ₩32,746 | ₩32,880 | +0.24% | 2.8만 |
|---|
| 2026.08.18 | ₩32,399 | ₩32,519 | ₩32,358 | ₩32,519 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩32,532 | ₩32,559 | ₩32,425 | ₩32,452 | -0.25% | 1.4만 |
|---|
| 2026.08.14 | ₩32,666 | ₩32,666 | ₩32,573 | ₩32,626 | -0.12% | 1.8만 |
|---|
| 2026.08.13 | ₩32,706 | ₩32,887 | ₩32,706 | ₩32,800 | +0.29% | 2.3만 |
|---|
| 2026.08.12 | ₩32,704 | ₩32,706 | ₩32,626 | ₩32,639 | -0.20% | 9.2천 |
|---|
| 2026.08.11 | ₩32,639 | ₩32,663 | ₩32,599 | ₩32,639 | 0.00% | 2.2만 |
|---|
| 2026.08.10 | ₩32,680 | ₩32,680 | ₩32,583 | ₩32,583 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩32,853 | ₩32,853 | ₩32,746 | ₩32,813 | -0.12% | 9.7천 |
|---|
| 2026.08.06 | ₩32,807 | ₩32,813 | ₩32,713 | ₩32,720 | -0.27% | 9.2천 |
|---|
| 2026.08.05 | ₩32,907 | ₩32,920 | ₩32,841 | ₩32,894 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩32,773 | ₩32,863 | ₩32,773 | ₩32,863 | +0.27% | 7.5천 |
|---|
| 2026.08.03 | ₩32,663 | ₩32,663 | ₩32,633 | ₩32,633 | -0.09% | 3.8천 |
|---|
| 2026.07.31 | ₩32,573 | ₩32,573 | ₩32,432 | ₩32,519 | -0.16% | 2.9만 |
|---|
| 2026.07.30 | ₩32,639 | ₩32,680 | ₩32,593 | ₩32,653 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,907 | ₩32,914 | ₩32,606 | ₩32,626 | -0.85% | 1.1만 |
|---|
| 2026.07.28 | ₩33,007 | ₩33,088 | ₩33,001 | ₩33,070 | +0.19% | 8.5천 |
|---|
| 2026.07.27 | ₩32,947 | ₩32,974 | ₩32,900 | ₩32,948 | +0.00% | 1.7만 |
|---|
| 2026.07.24 | ₩32,813 | ₩32,880 | ₩32,800 | ₩32,819 | +0.02% | 4.9천 |
|---|
| 2026.07.23 | ₩32,761 | ₩32,813 | ₩32,746 | ₩32,800 | +0.12% | 2.6만 |
|---|
| 2026.07.22 | ₩32,974 | ₩32,994 | ₩32,900 | ₩32,918 | -0.17% | 9.5천 |
|---|
| 2026.07.21 | ₩32,947 | ₩33,027 | ₩32,947 | ₩32,998 | +0.15% | 8.3천 |
|---|
| 2026.07.20 | ₩33,168 | ₩33,168 | ₩33,067 | ₩33,108 | -0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩33,310 | ₩33,348 | ₩33,268 | ₩33,273 | -0.11% | 1.1만 |
|---|
| 2026.07.16 | ₩33,120 | ₩33,208 | ₩33,120 | ₩33,201 | +0.25% | 1.6만 |
|---|
| 2026.07.15 | ₩33,174 | ₩33,261 | ₩33,174 | ₩33,236 | +0.19% | 1만 |
|---|
| 2026.07.14 | ₩33,134 | ₩33,228 | ₩33,121 | ₩33,148 | +0.04% | 9.3천 |
|---|
| 2026.07.13 | ₩33,201 | ₩33,201 | ₩33,069 | ₩33,069 | -0.40% | 3.9천 |
|---|
| 2026.07.10 | ₩33,148 | ₩33,294 | ₩33,148 | ₩33,243 | +0.29% | 3만 |
|---|
| 2026.07.09 | ₩33,174 | ₩33,375 | ₩33,174 | ₩33,281 | +0.32% | 2만 |
|---|
| 2026.07.08 | ₩33,275 | ₩33,275 | ₩33,174 | ₩33,259 | -0.05% | 1.8만 |
|---|
| 2026.07.07 | ₩33,429 | ₩33,442 | ₩33,335 | ₩33,342 | -0.26% | 7.8천 |
|---|
| 2026.07.06 | ₩33,616 | ₩33,636 | ₩33,576 | ₩33,636 | +0.06% | 1.9천 |
|---|
| 2026.07.02 | ₩33,589 | ₩33,663 | ₩33,589 | ₩33,663 | +0.22% | 1.1만 |
|---|
| 2026.07.01 | ₩33,656 | ₩33,669 | ₩33,616 | ₩33,616 | -0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩33,910 | ₩33,937 | ₩33,736 | ₩33,736 | -0.51% | 6.7만 |
|---|
| 2026.06.29 | ₩34,017 | ₩34,037 | ₩33,990 | ₩34,031 | +0.04% | 2.9만 |
|---|
| 2026.06.26 | ₩33,883 | ₩33,990 | ₩33,870 | ₩33,970 | +0.26% | 1.5만 |
|---|
| 2026.06.25 | ₩34,178 | ₩34,178 | ₩34,075 | ₩34,075 | -0.30% | 7.2천 |
|---|
| 2026.06.24 | ₩33,950 | ₩34,111 | ₩33,950 | ₩34,071 | +0.35% | 1.6만 |
|---|
| 2026.06.23 | ₩33,817 | ₩33,870 | ₩33,776 | ₩33,810 | -0.02% | 6.6천 |
|---|
| 2026.06.22 | ₩33,770 | ₩33,776 | ₩33,714 | ₩33,750 | -0.06% | 1.8만 |
|---|
| 2026.06.18 | ₩34,017 | ₩34,024 | ₩33,910 | ₩33,910 | -0.31% | 6.8천 |
|---|
| 2026.06.17 | ₩33,830 | ₩33,910 | ₩33,763 | ₩33,798 | -0.09% | 2.1만 |
|---|
| 2026.06.16 | ₩33,803 | ₩33,910 | ₩33,803 | ₩33,857 | +0.16% | 1.3만 |
|---|
| 2026.06.15 | ₩33,857 | ₩33,866 | ₩33,750 | ₩33,760 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩33,656 | ₩33,763 | ₩33,656 | ₩33,763 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩33,589 | ₩33,794 | ₩33,509 | ₩33,794 | +0.61% | 11.3만 |
|---|
| 2026.06.10 | ₩33,549 | ₩33,562 | ₩33,429 | ₩33,455 | -0.28% | 1.7만 |
|---|
| 2026.06.09 | ₩33,509 | ₩33,549 | ₩33,455 | ₩33,549 | +0.12% | 7.7천 |
|---|
| 2026.06.08 | ₩33,569 | ₩33,569 | ₩33,402 | ₩33,402 | -0.50% | 1.1만 |
|---|
| 2026.06.05 | ₩33,528 | ₩33,562 | ₩33,471 | ₩33,471 | -0.17% | 8.5천 |
|---|
| 2026.06.04 | ₩33,696 | ₩33,723 | ₩33,669 | ₩33,696 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩33,603 | ₩33,629 | ₩33,549 | ₩33,616 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩33,763 | ₩33,763 | ₩33,703 | ₩33,723 | -0.12% | 1.5만 |
|---|
| 2026.06.01 | ₩33,549 | ₩33,689 | ₩33,516 | ₩33,681 | +0.39% | 1.6만 |
|---|
| 2026.05.29 | ₩33,689 | ₩33,736 | ₩33,643 | ₩33,669 | -0.06% | 4만 |
|---|
| 2026.05.28 | ₩33,522 | ₩33,683 | ₩33,509 | ₩33,651 | +0.38% | 1.3만 |
|---|
| 2026.05.27 | ₩33,516 | ₩33,562 | ₩33,489 | ₩33,522 | +0.02% | 2.1만 |
|---|
| 2026.05.26 | ₩33,643 | ₩33,643 | ₩33,549 | ₩33,578 | -0.19% | 1.2만 |
|---|
| 2026.05.22 | ₩33,362 | ₩33,442 | ₩33,308 | ₩33,442 | +0.24% | 6.6천 |
|---|
| 2026.05.21 | ₩33,094 | ₩33,335 | ₩33,088 | ₩33,335 | +0.73% | 1.9만 |
|---|
| 2026.05.20 | ₩32,960 | ₩33,255 | ₩32,954 | ₩33,228 | +0.81% | 13만 |
|---|
| 2026.05.19 | ₩32,947 | ₩32,994 | ₩32,880 | ₩32,934 | -0.04% | 3.3만 |
|---|
| 2026.05.18 | ₩33,201 | ₩33,201 | ₩33,088 | ₩33,121 | -0.24% | 1.1만 |
|---|
| 2026.05.15 | ₩33,174 | ₩33,228 | ₩33,156 | ₩33,156 | -0.06% | 8.5천 |
|---|
| 2026.05.14 | ₩33,589 | ₩33,636 | ₩33,516 | ₩33,522 | -0.20% | 1.7만 |
|---|
| 2026.05.13 | ₩33,429 | ₩33,496 | ₩33,429 | ₩33,494 | +0.20% | 4.8천 |
|---|
| 2026.05.12 | ₩33,522 | ₩33,556 | ₩33,489 | ₩33,518 | -0.01% | 8.5천 |
|---|
| 2026.05.11 | ₩33,736 | ₩33,750 | ₩33,683 | ₩33,696 | -0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩33,830 | ₩33,830 | ₩33,796 | ₩33,817 | -0.04% | 4.8천 |
|---|
| 2026.05.07 | ₩33,843 | ₩33,843 | ₩33,656 | ₩33,669 | -0.51% | 2.2만 |
|---|
| 2026.05.06 | ₩33,817 | ₩33,830 | ₩33,799 | ₩33,829 | +0.04% | 8.8천 |
|---|
| 2026.05.05 | ₩33,509 | ₩33,616 | ₩33,509 | ₩33,594 | +0.26% | 6.1천 |
|---|
| 2026.05.04 | ₩33,442 | ₩33,536 | ₩33,402 | ₩33,447 | +0.02% | 7.7천 |
|---|
| 2026.05.01 | ₩33,724 | ₩33,724 | ₩33,616 | ₩33,616 | -0.32% | 5.7천 |
|---|
| 2026.04.30 | ₩33,549 | ₩33,596 | ₩33,493 | ₩33,493 | -0.17% | 3만 |
|---|
| 2026.04.29 | ₩33,603 | ₩33,609 | ₩33,482 | ₩33,522 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩33,629 | ₩33,726 | ₩33,629 | ₩33,726 | +0.29% | 4.8천 |
|---|
| 2026.04.27 | ₩33,924 | ₩33,924 | ₩33,830 | ₩33,845 | -0.23% | 1.5천 |
|---|
| 2026.04.24 | ₩33,964 | ₩33,990 | ₩33,950 | ₩33,964 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩34,044 | ₩34,057 | ₩33,924 | ₩33,937 | -0.31% | 2.8천 |
|---|
| 2026.04.22 | ₩34,084 | ₩34,084 | ₩34,017 | ₩34,017 | -0.20% | 2.7만 |
|---|
| 2026.04.21 | ₩34,064 | ₩34,097 | ₩33,924 | ₩33,924 | -0.41% | 4.5천 |
|---|
| 2026.04.20 | ₩34,077 | ₩34,124 | ₩34,077 | ₩34,111 | +0.10% | 4.7만 |
|---|
| 2026.04.17 | ₩34,151 | ₩34,164 | ₩34,076 | ₩34,111 | -0.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,071 | ₩34,071 | ₩33,877 | ₩33,883 | -0.55% | 1.9만 |
|---|
| 2026.04.15 | ₩34,031 | ₩34,057 | ₩34,017 | ₩34,049 | +0.06% | 6.5천 |
|---|
| 2026.04.14 | ₩33,964 | ₩34,124 | ₩33,964 | ₩34,111 | +0.43% | 3.7만 |
|---|
| 2026.04.13 | ₩33,843 | ₩33,977 | ₩33,823 | ₩33,970 | +0.38% | 2.2만 |
|---|
| 2026.04.10 | ₩33,830 | ₩33,903 | ₩33,830 | ₩33,843 | +0.04% | 9.3천 |
|---|
| 2026.04.09 | ₩33,977 | ₩34,004 | ₩33,817 | ₩33,930 | -0.14% | 8.2만 |
|---|
| 2026.04.08 | ₩34,111 | ₩34,111 | ₩33,883 | ₩33,937 | -0.51% | 29.4만 |
|---|
| 2026.04.07 | ₩33,576 | ₩33,817 | ₩33,562 | ₩33,813 | +0.71% | 1.2만 |
|---|
| 2026.04.06 | ₩33,776 | ₩33,830 | ₩33,776 | ₩33,796 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩33,636 | ₩33,870 | ₩33,636 | ₩33,843 | +0.62% | 8.9천 |
|---|
| 2026.04.01 | ₩33,723 | ₩33,803 | ₩33,676 | ₩33,679 | -0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩33,656 | ₩33,763 | ₩33,589 | ₩33,746 | +0.27% | 1.9만 |
|---|
| 2026.03.30 | ₩33,496 | ₩33,589 | ₩33,496 | ₩33,549 | +0.16% | 2.1만 |
|---|
| 2026.03.27 | ₩33,235 | ₩33,322 | ₩33,201 | ₩33,231 | -0.01% | 2.1만 |
|---|
| 2026.03.26 | ₩33,576 | ₩33,576 | ₩33,469 | ₩33,490 | -0.25% | 2.5만 |
|---|
| 2026.03.25 | ₩33,736 | ₩33,790 | ₩33,736 | ₩33,763 | +0.08% | 4.2천 |
|---|
| 2026.03.24 | ₩33,335 | ₩33,603 | ₩33,335 | ₩33,549 | +0.64% | 1.5만 |
|---|
| 2026.03.23 | ₩33,637 | ₩33,743 | ₩33,556 | ₩33,657 | +0.06% | 8.7천 |
|---|
| 2026.03.20 | ₩33,562 | ₩33,562 | ₩33,384 | ₩33,406 | -0.47% | 1.1만 |
|---|
| 2026.03.19 | ₩33,736 | ₩33,998 | ₩33,736 | ₩33,977 | +0.71% | 5.6천 |
|---|
| 2026.03.18 | ₩33,897 | ₩33,944 | ₩33,803 | ₩33,803 | -0.28% | 1.2만 |
|---|
| 2026.03.17 | ₩33,937 | ₩33,990 | ₩33,937 | ₩33,990 | +0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩33,843 | ₩33,883 | ₩33,776 | ₩33,819 | -0.07% | 8.4천 |
|---|
| 2026.03.13 | ₩33,817 | ₩33,830 | ₩33,596 | ₩33,643 | -0.51% | 3.9천 |
|---|
| 2026.03.12 | ₩33,830 | ₩33,837 | ₩33,683 | ₩33,750 | -0.24% | 7.8천 |
|---|
| 2026.03.11 | ₩34,057 | ₩34,057 | ₩33,857 | ₩33,897 | -0.47% | 1.3만 |
|---|
| 2026.03.10 | ₩34,392 | ₩34,435 | ₩34,258 | ₩34,258 | -0.39% | 6.5천 |
|---|
| 2026.03.09 | ₩34,365 | ₩34,532 | ₩34,365 | ₩34,531 | +0.48% | 4.4천 |
|---|
| 2026.03.06 | ₩34,204 | ₩34,419 | ₩34,204 | ₩34,299 | +0.28% | 1.2만 |
|---|
| 2026.03.05 | ₩34,392 | ₩34,419 | ₩34,338 | ₩34,419 | +0.08% | 1.7만 |
|---|
| 2026.03.04 | ₩34,539 | ₩34,631 | ₩34,539 | ₩34,579 | +0.12% | 7.1천 |
|---|
| 2026.03.03 | ₩34,532 | ₩34,631 | ₩34,499 | ₩34,592 | +0.17% | 1.1만 |
|---|
| 2026.03.02 | ₩34,646 | ₩34,646 | ₩34,586 | ₩34,633 | -0.04% | 1만 |
|---|
| 2026.02.27 | ₩34,820 | ₩34,887 | ₩34,820 | ₩34,837 | +0.05% | 2.2만 |
|---|
| 2026.02.26 | ₩34,733 | ₩34,766 | ₩34,706 | ₩34,766 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩34,686 | ₩34,740 | ₩34,673 | ₩34,686 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩34,820 | ₩34,847 | ₩34,806 | ₩34,833 | +0.04% | 1.1만 |
|---|
| 2026.02.23 | ₩34,820 | ₩34,860 | ₩34,793 | ₩34,796 | -0.07% | 1.5만 |
|---|
| 2026.02.20 | ₩34,706 | ₩34,766 | ₩34,703 | ₩34,753 | +0.13% | 4.6천 |
|---|
| 2026.02.19 | ₩34,717 | ₩34,793 | ₩34,713 | ₩34,793 | +0.22% | 2.6만 |
|---|
| 2026.02.18 | ₩34,780 | ₩34,820 | ₩34,740 | ₩34,748 | -0.09% | 1.5만 |
|---|
| 2026.02.17 | ₩34,833 | ₩34,847 | ₩34,786 | ₩34,831 | -0.01% | 1만 |
|---|
| 2026.02.13 | ₩34,772 | ₩34,793 | ₩34,760 | ₩34,780 | +0.02% | 6.9천 |
|---|
| 2026.02.12 | ₩34,512 | ₩34,659 | ₩34,512 | ₩34,642 | +0.38% | 3만 |
|---|
| 2026.02.11 | ₩34,271 | ₩34,459 | ₩34,271 | ₩34,353 | +0.24% | 5.5만 |
|---|
| 2026.02.10 | ₩34,459 | ₩34,539 | ₩34,428 | ₩34,451 | -0.02% | 8.6천 |
|---|
| 2026.02.09 | ₩34,184 | ₩34,265 | ₩34,178 | ₩34,258 | +0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩34,191 | ₩34,241 | ₩34,178 | ₩34,241 | +0.14% | 9.4만 |
|---|
| 2026.02.05 | ₩34,057 | ₩34,245 | ₩34,057 | ₩34,245 | +0.55% | 1.7만 |
|---|
| 2026.02.04 | ₩33,997 | ₩34,017 | ₩33,954 | ₩34,004 | +0.02% | 2.5만 |
|---|
| 2026.02.03 | ₩33,964 | ₩34,051 | ₩33,964 | ₩34,049 | +0.25% | 5.2천 |
|---|
| 2026.02.02 | ₩34,111 | ₩34,111 | ₩34,004 | ₩34,004 | -0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩34,084 | ₩34,164 | ₩34,084 | ₩34,097 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩34,114 | ₩34,176 | ₩34,104 | ₩34,151 | +0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩34,151 | ₩34,164 | ₩34,071 | ₩34,144 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩34,285 | ₩34,285 | ₩34,191 | ₩34,192 | -0.27% | 2.3천 |
|---|
| 2026.01.26 | ₩34,338 | ₩34,352 | ₩34,309 | ₩34,311 | -0.08% | 9.4천 |
|---|
| 2026.01.23 | ₩34,251 | ₩34,258 | ₩34,138 | ₩34,245 | -0.02% | 1.8만 |
|---|
| 2026.01.22 | ₩34,017 | ₩34,218 | ₩34,017 | ₩34,204 | +0.55% | 6.8천 |
|---|
| 2026.01.21 | ₩33,924 | ₩34,124 | ₩33,914 | ₩34,084 | +0.47% | 9.3천 |
|---|
| 2026.01.20 | ₩33,964 | ₩33,964 | ₩33,882 | ₩33,882 | -0.24% | 4.5천 |
|---|
| 2026.01.16 | ₩34,291 | ₩34,298 | ₩34,164 | ₩34,186 | -0.31% | 7.3천 |
|---|
| 2026.01.15 | ₩34,365 | ₩34,392 | ₩34,311 | ₩34,311 | -0.16% | 9.9천 |
|---|
| 2026.01.14 | ₩34,293 | ₩34,365 | ₩34,293 | ₩34,338 | +0.13% | 1.2만 |
|---|
| 2026.01.13 | ₩34,139 | ₩34,231 | ₩34,138 | ₩34,202 | +0.18% | 1.7만 |
|---|
| 2026.01.12 | ₩34,124 | ₩34,218 | ₩34,124 | ₩34,151 | +0.08% | 5.2만 |
|---|
| 2026.01.09 | ₩34,178 | ₩34,218 | ₩34,171 | ₩34,218 | +0.12% | 3.6만 |
|---|
| 2026.01.08 | ₩34,057 | ₩34,084 | ₩34,017 | ₩34,044 | -0.04% | 2.5만 |
|---|
| 2026.01.07 | ₩34,131 | ₩34,231 | ₩34,131 | ₩34,160 | +0.09% | 4.7천 |
|---|
| 2026.01.06 | ₩34,024 | ₩34,077 | ₩33,977 | ₩34,075 | +0.15% | 2.2만 |
|---|
| 2026.01.05 | ₩34,004 | ₩34,097 | ₩34,004 | ₩34,084 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩33,964 | ₩33,990 | ₩33,950 | ₩33,970 | +0.02% | 7.6천 |
|---|
| 2025.12.31 | ₩34,124 | ₩34,171 | ₩34,007 | ₩34,007 | -0.34% | 3.6만 |
|---|
| 2025.12.30 | ₩34,138 | ₩34,218 | ₩34,138 | ₩34,178 | +0.12% | 5.3천 |
|---|
| 2025.12.29 | ₩34,432 | ₩34,485 | ₩34,419 | ₩34,485 | +0.16% | 2.6만 |
|---|
| 2025.12.26 | ₩34,445 | ₩34,459 | ₩34,352 | ₩34,405 | -0.12% | 7.2천 |
|---|
| 2025.12.24 | ₩34,346 | ₩34,447 | ₩34,338 | ₩34,447 | +0.29% | 2.2천 |
|---|
| 2025.12.23 | ₩34,084 | ₩34,298 | ₩34,084 | ₩34,282 | +0.58% | 9.8천 |
|---|
| 2025.12.22 | ₩34,271 | ₩34,271 | ₩34,204 | ₩34,251 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,338 | ₩34,338 | ₩34,258 | ₩34,271 | -0.19% | 9.9천 |
|---|
| 2025.12.18 | ₩34,392 | ₩34,405 | ₩34,325 | ₩34,378 | -0.04% | 4.7천 |
|---|
| 2025.12.17 | ₩34,258 | ₩34,258 | ₩34,198 | ₩34,245 | -0.04% | 9.1천 |
|---|
| 2025.12.16 | ₩34,151 | ₩34,278 | ₩34,138 | ₩34,265 | +0.33% | 5.4천 |
|---|
| 2025.12.15 | ₩34,164 | ₩34,258 | ₩34,138 | ₩34,164 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩34,164 | ₩34,164 | ₩34,084 | ₩34,138 | -0.08% | 2.9만 |
|---|
| 2025.12.11 | ₩34,485 | ₩34,485 | ₩34,372 | ₩34,378 | -0.31% | 5.5천 |
|---|
| 2025.12.10 | ₩34,378 | ₩34,432 | ₩34,311 | ₩34,402 | +0.07% | 7.1천 |
|---|
| 2025.12.09 | ₩34,271 | ₩34,310 | ₩34,242 | ₩34,271 | 0.00% | 6.2만 |
|---|
| 2025.12.08 | ₩34,218 | ₩34,291 | ₩34,204 | ₩34,291 | +0.22% | 7.8천 |
|---|
| 2025.12.05 | ₩34,352 | ₩34,378 | ₩34,338 | ₩34,372 | +0.06% | 7.5천 |
|---|
| 2025.12.04 | ₩34,485 | ₩34,485 | ₩34,432 | ₩34,472 | -0.04% | 1.6만 |
|---|
| 2025.12.03 | ₩34,526 | ₩34,579 | ₩34,526 | ₩34,546 | +0.06% | 1.1만 |
|---|
| 2025.12.02 | ₩34,405 | ₩34,512 | ₩34,405 | ₩34,479 | +0.21% | 1.3만 |
|---|
| 2025.12.01 | ₩34,472 | ₩34,472 | ₩34,432 | ₩34,452 | -0.06% | 3만 |
|---|
| 2025.11.28 | ₩34,780 | ₩34,780 | ₩34,726 | ₩34,754 | -0.07% | 1.6천 |
|---|
| 2025.11.26 | ₩34,699 | ₩34,860 | ₩34,646 | ₩34,860 | +0.46% | 2.5만 |
|---|
| 2025.11.25 | ₩34,766 | ₩34,793 | ₩34,719 | ₩34,719 | -0.13% | 1.4만 |
|---|
| 2025.11.24 | ₩34,713 | ₩34,766 | ₩34,699 | ₩34,744 | +0.09% | 6.6천 |
|---|
| 2025.11.21 | ₩34,579 | ₩34,579 | ₩34,492 | ₩34,579 | 0.00% | 2.1만 |
|---|
| 2025.11.20 | ₩34,519 | ₩34,519 | ₩34,459 | ₩34,499 | -0.06% | 1.2만 |
|---|
| 2025.11.19 | ₩34,485 | ₩34,512 | ₩34,378 | ₩34,392 | -0.27% | 3만 |
|---|
| 2025.11.18 | ₩34,499 | ₩34,508 | ₩34,372 | ₩34,445 | -0.16% | 3.4만 |
|---|
| 2025.11.17 | ₩34,432 | ₩34,499 | ₩34,419 | ₩34,432 | 0.00% | 3.6만 |
|---|
| 2025.11.14 | ₩34,526 | ₩34,530 | ₩34,392 | ₩34,392 | -0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩34,579 | ₩34,579 | ₩34,526 | ₩34,526 | -0.15% | 2.3만 |
|---|
| 2025.11.12 | ₩34,713 | ₩34,766 | ₩34,713 | ₩34,726 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩34,686 | ₩34,740 | ₩34,686 | ₩34,740 | +0.15% | 1.1만 |
|---|
| 2025.11.10 | ₩34,552 | ₩34,579 | ₩34,539 | ₩34,566 | +0.04% | 2.2만 |
|---|
| 2025.11.07 | ₩34,539 | ₩34,619 | ₩34,526 | ₩34,539 | 0.00% | 1.4만 |
|---|
| 2025.11.06 | ₩34,592 | ₩34,646 | ₩34,582 | ₩34,646 | +0.15% | 1.6만 |
|---|
| 2025.11.05 | ₩34,539 | ₩34,539 | ₩34,417 | ₩34,419 | -0.35% | 3.1만 |
|---|
| 2025.11.04 | ₩34,673 | ₩34,673 | ₩34,619 | ₩34,633 | -0.12% | 6.4천 |
|---|
| 2025.11.03 | ₩34,512 | ₩34,566 | ₩34,512 | ₩34,566 | +0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩34,780 | ₩34,786 | ₩34,666 | ₩34,673 | -0.31% | 1.7만 |
|---|
| 2025.10.30 | ₩34,740 | ₩34,887 | ₩34,740 | ₩34,780 | +0.12% | 3.7만 |
|---|
| 2025.10.29 | ₩35,315 | ₩35,315 | ₩35,074 | ₩35,074 | -0.68% | 1.1만 |
|---|
| 2025.10.28 | ₩35,301 | ₩35,368 | ₩35,301 | ₩35,368 | +0.19% | 2.8만 |
|---|
| 2025.10.27 | ₩35,194 | ₩35,315 | ₩35,194 | ₩35,301 | +0.30% | 1.6만 |
|---|
| 2025.10.24 | ₩35,205 | ₩35,234 | ₩35,205 | ₩35,221 | +0.05% | 8.5천 |
|---|
| 2025.10.23 | ₩35,221 | ₩35,261 | ₩35,189 | ₩35,189 | -0.09% | 2.4만 |
|---|
| 2025.10.22 | ₩35,261 | ₩35,315 | ₩35,233 | ₩35,315 | +0.15% | 2만 |
|---|
| 2025.10.21 | ₩35,315 | ₩35,342 | ₩35,280 | ₩35,301 | -0.04% | 4.3만 |
|---|
| 2025.10.20 | ₩35,168 | ₩35,221 | ₩35,168 | ₩35,221 | +0.15% | 1.8천 |
|---|
| 2025.10.17 | ₩35,047 | ₩35,114 | ₩35,034 | ₩35,114 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩34,954 | ₩35,168 | ₩34,954 | ₩35,154 | +0.57% | 5.1만 |
|---|
| 2025.10.15 | ₩35,101 | ₩35,127 | ₩34,917 | ₩34,994 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩34,845 | ₩35,020 | ₩34,845 | ₩35,020 | +0.50% | 4.6만 |
|---|
| 2025.10.13 | ₩34,769 | ₩34,900 | ₩34,749 | ₩34,900 | +0.38% | 5.4천 |
|---|
| 2025.10.10 | ₩34,734 | ₩34,841 | ₩34,734 | ₩34,820 | +0.25% | 9.9천 |
|---|