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 | ₩31,528 | ₩31,565 | ₩31,528 | ₩31,552 | +0.08% | 8.6천 |
| 2026.10.08 | ₩31,418 | ₩31,579 | ₩31,405 | ₩31,539 | +0.38% | 2.3만 |
| 2026.10.07 | ₩31,351 | ₩31,445 | ₩31,324 | ₩31,405 | +0.17% | 3만 |
| 2026.10.06 | ₩31,398 | ₩31,482 | ₩31,391 | ₩31,431 | +0.11% | 2.4만 |
| 2026.10.05 | ₩31,324 | ₩31,364 | ₩31,257 | ₩31,359 | +0.11% | 9.8천 |
| 2026.10.02 | ₩31,565 | ₩31,633 | ₩31,380 | ₩31,418 | -0.47% | 2.6만 |
| 2026.10.01 | ₩31,264 | ₩31,536 | ₩31,264 | ₩31,464 | +0.64% | 1.7만 |
| 2026.09.30 | ₩31,472 | ₩31,472 | ₩31,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,418 |
| -0.17% |
| 4.8만 |
| 2026.09.29 | ₩31,498 | ₩31,498 | ₩31,371 | ₩31,472 | -0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩31,579 | ₩31,579 | ₩31,431 | ₩31,525 | -0.17% | 2.8만 |
|---|
| 2026.09.25 | ₩31,740 | ₩31,874 | ₩31,728 | ₩31,874 | +0.42% | 1.7만 |
|---|
| 2026.09.24 | ₩32,042 | ₩32,048 | ₩31,834 | ₩31,834 | -0.65% | 9.8천 |
|---|
| 2026.09.23 | ₩32,203 | ₩32,203 | ₩32,008 | ₩32,089 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩32,464 | ₩32,464 | ₩32,370 | ₩32,431 | -0.10% | 1.1만 |
|---|
| 2026.09.21 | ₩32,357 | ₩32,436 | ₩32,357 | ₩32,424 | +0.21% | 1.6만 |
|---|
| 2026.09.18 | ₩32,290 | ₩32,303 | ₩32,276 | ₩32,303 | +0.04% | 1.7만 |
|---|
| 2026.09.17 | ₩32,411 | ₩32,464 | ₩32,377 | ₩32,464 | +0.17% | 7.8천 |
|---|
| 2026.09.16 | ₩32,303 | ₩32,370 | ₩32,209 | ₩32,209 | -0.29% | 2.8만 |
|---|
| 2026.09.15 | ₩32,193 | ₩32,209 | ₩32,169 | ₩32,196 | +0.01% | 2.3만 |
|---|
| 2026.09.14 | ₩32,176 | ₩32,303 | ₩32,156 | ₩32,236 | +0.19% | 3.6만 |
|---|
| 2026.09.11 | ₩32,370 | ₩32,370 | ₩32,223 | ₩32,223 | -0.46% | 2.4만 |
|---|
| 2026.09.10 | ₩32,337 | ₩32,344 | ₩32,223 | ₩32,263 | -0.23% | 2.3만 |
|---|
| 2026.09.09 | ₩32,598 | ₩32,619 | ₩32,464 | ₩32,505 | -0.29% | 4만 |
|---|
| 2026.09.08 | ₩32,639 | ₩32,645 | ₩32,558 | ₩32,600 | -0.12% | 9.2만 |
|---|
| 2026.09.04 | ₩32,659 | ₩32,672 | ₩32,612 | ₩32,639 | -0.06% | 1.2만 |
|---|
| 2026.09.03 | ₩32,679 | ₩32,706 | ₩32,598 | ₩32,598 | -0.25% | 3.4만 |
|---|
| 2026.09.02 | ₩32,565 | ₩32,585 | ₩32,525 | ₩32,585 | +0.06% | 1.6만 |
|---|
| 2026.09.01 | ₩32,598 | ₩32,692 | ₩32,518 | ₩32,545 | -0.16% | 3.8만 |
|---|
| 2026.08.31 | ₩32,598 | ₩32,691 | ₩32,598 | ₩32,666 | +0.21% | 5.5만 |
|---|
| 2026.08.28 | ₩32,860 | ₩32,974 | ₩32,766 | ₩32,786 | -0.22% | 2.2만 |
|---|
| 2026.08.27 | ₩32,920 | ₩32,920 | ₩32,853 | ₩32,907 | -0.04% | 8.7천 |
|---|
| 2026.08.26 | ₩33,028 | ₩33,055 | ₩32,974 | ₩33,055 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩32,974 | ₩33,084 | ₩32,961 | ₩33,084 | +0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩32,800 | ₩32,873 | ₩32,786 | ₩32,813 | +0.04% | 2.2만 |
|---|
| 2026.08.21 | ₩32,743 | ₩32,743 | ₩32,652 | ₩32,678 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩32,780 | ₩32,840 | ₩32,733 | ₩32,773 | -0.02% | 1.2만 |
|---|
| 2026.08.19 | ₩32,894 | ₩32,974 | ₩32,840 | ₩32,974 | +0.24% | 2.8만 |
|---|
| 2026.08.18 | ₩32,491 | ₩32,612 | ₩32,451 | ₩32,612 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩32,625 | ₩32,652 | ₩32,518 | ₩32,545 | -0.25% | 1.4만 |
|---|
| 2026.08.14 | ₩32,759 | ₩32,759 | ₩32,666 | ₩32,719 | -0.12% | 1.8만 |
|---|
| 2026.08.13 | ₩32,800 | ₩32,981 | ₩32,800 | ₩32,894 | +0.29% | 2.3만 |
|---|
| 2026.08.12 | ₩32,797 | ₩32,800 | ₩32,719 | ₩32,733 | -0.20% | 9.2천 |
|---|
| 2026.08.11 | ₩32,733 | ₩32,757 | ₩32,692 | ₩32,733 | 0.00% | 2.2만 |
|---|
| 2026.08.10 | ₩32,773 | ₩32,773 | ₩32,676 | ₩32,676 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩32,947 | ₩32,947 | ₩32,840 | ₩32,907 | -0.12% | 9.7천 |
|---|
| 2026.08.06 | ₩32,900 | ₩32,907 | ₩32,806 | ₩32,813 | -0.27% | 9.2천 |
|---|
| 2026.08.05 | ₩33,001 | ₩33,014 | ₩32,935 | ₩32,987 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩32,867 | ₩32,957 | ₩32,867 | ₩32,957 | +0.27% | 7.5천 |
|---|
| 2026.08.03 | ₩32,757 | ₩32,757 | ₩32,726 | ₩32,726 | -0.09% | 3.8천 |
|---|
| 2026.07.31 | ₩32,666 | ₩32,666 | ₩32,525 | ₩32,612 | -0.16% | 2.9만 |
|---|
| 2026.07.30 | ₩32,733 | ₩32,773 | ₩32,686 | ₩32,746 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩33,001 | ₩33,008 | ₩32,699 | ₩32,719 | -0.85% | 1.1만 |
|---|
| 2026.07.28 | ₩33,102 | ₩33,182 | ₩33,095 | ₩33,165 | +0.19% | 8.5천 |
|---|
| 2026.07.27 | ₩33,041 | ₩33,068 | ₩32,994 | ₩33,042 | +0.00% | 1.7만 |
|---|
| 2026.07.24 | ₩32,907 | ₩32,974 | ₩32,894 | ₩32,912 | +0.02% | 4.9천 |
|---|
| 2026.07.23 | ₩32,855 | ₩32,907 | ₩32,840 | ₩32,894 | +0.12% | 2.6만 |
|---|
| 2026.07.22 | ₩33,068 | ₩33,088 | ₩32,994 | ₩33,012 | -0.17% | 9.5천 |
|---|
| 2026.07.21 | ₩33,041 | ₩33,122 | ₩33,041 | ₩33,092 | +0.15% | 8.3천 |
|---|
| 2026.07.20 | ₩33,262 | ₩33,262 | ₩33,162 | ₩33,202 | -0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩33,405 | ₩33,444 | ₩33,363 | ₩33,368 | -0.11% | 1.1만 |
|---|
| 2026.07.16 | ₩33,214 | ₩33,303 | ₩33,214 | ₩33,296 | +0.25% | 1.6만 |
|---|
| 2026.07.15 | ₩33,269 | ₩33,356 | ₩33,269 | ₩33,331 | +0.19% | 1만 |
|---|
| 2026.07.14 | ₩33,229 | ₩33,323 | ₩33,216 | ₩33,242 | +0.04% | 9.3천 |
|---|
| 2026.07.13 | ₩33,296 | ₩33,296 | ₩33,163 | ₩33,163 | -0.40% | 3.9천 |
|---|
| 2026.07.10 | ₩33,242 | ₩33,389 | ₩33,242 | ₩33,338 | +0.29% | 3만 |
|---|
| 2026.07.09 | ₩33,269 | ₩33,470 | ₩33,269 | ₩33,377 | +0.32% | 2만 |
|---|
| 2026.07.08 | ₩33,370 | ₩33,370 | ₩33,269 | ₩33,354 | -0.05% | 1.8만 |
|---|
| 2026.07.07 | ₩33,524 | ₩33,538 | ₩33,430 | ₩33,437 | -0.26% | 7.8천 |
|---|
| 2026.07.06 | ₩33,712 | ₩33,732 | ₩33,672 | ₩33,732 | +0.06% | 1.9천 |
|---|
| 2026.07.02 | ₩33,685 | ₩33,759 | ₩33,685 | ₩33,759 | +0.22% | 1.1만 |
|---|
| 2026.07.01 | ₩33,752 | ₩33,766 | ₩33,712 | ₩33,712 | -0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩34,007 | ₩34,034 | ₩33,833 | ₩33,833 | -0.51% | 6.7만 |
|---|
| 2026.06.29 | ₩34,114 | ₩34,134 | ₩34,088 | ₩34,128 | +0.04% | 2.9만 |
|---|
| 2026.06.26 | ₩33,980 | ₩34,088 | ₩33,967 | ₩34,067 | +0.26% | 1.5만 |
|---|
| 2026.06.25 | ₩34,275 | ₩34,275 | ₩34,172 | ₩34,172 | -0.30% | 7.2천 |
|---|
| 2026.06.24 | ₩34,047 | ₩34,208 | ₩34,047 | ₩34,168 | +0.35% | 1.6만 |
|---|
| 2026.06.23 | ₩33,913 | ₩33,967 | ₩33,873 | ₩33,906 | -0.02% | 6.6천 |
|---|
| 2026.06.22 | ₩33,866 | ₩33,873 | ₩33,810 | ₩33,846 | -0.06% | 1.8만 |
|---|
| 2026.06.18 | ₩34,114 | ₩34,121 | ₩34,007 | ₩34,007 | -0.31% | 6.8천 |
|---|
| 2026.06.17 | ₩33,927 | ₩34,007 | ₩33,859 | ₩33,894 | -0.09% | 2.1만 |
|---|
| 2026.06.16 | ₩33,900 | ₩34,007 | ₩33,900 | ₩33,953 | +0.16% | 1.3만 |
|---|
| 2026.06.15 | ₩33,953 | ₩33,963 | ₩33,846 | ₩33,857 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩33,752 | ₩33,859 | ₩33,752 | ₩33,859 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩33,685 | ₩33,890 | ₩33,605 | ₩33,890 | +0.61% | 11.3만 |
|---|
| 2026.06.10 | ₩33,645 | ₩33,658 | ₩33,524 | ₩33,551 | -0.28% | 1.7만 |
|---|
| 2026.06.09 | ₩33,605 | ₩33,645 | ₩33,551 | ₩33,645 | +0.12% | 7.7천 |
|---|
| 2026.06.08 | ₩33,665 | ₩33,665 | ₩33,497 | ₩33,497 | -0.50% | 1.1만 |
|---|
| 2026.06.05 | ₩33,623 | ₩33,658 | ₩33,567 | ₩33,567 | -0.17% | 8.5천 |
|---|
| 2026.06.04 | ₩33,792 | ₩33,819 | ₩33,766 | ₩33,792 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩33,698 | ₩33,725 | ₩33,645 | ₩33,712 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩33,859 | ₩33,859 | ₩33,799 | ₩33,819 | -0.12% | 1.5만 |
|---|
| 2026.06.01 | ₩33,645 | ₩33,786 | ₩33,611 | ₩33,778 | +0.39% | 1.6만 |
|---|
| 2026.05.29 | ₩33,786 | ₩33,833 | ₩33,739 | ₩33,766 | -0.06% | 4만 |
|---|
| 2026.05.28 | ₩33,618 | ₩33,779 | ₩33,605 | ₩33,747 | +0.38% | 1.3만 |
|---|
| 2026.05.27 | ₩33,611 | ₩33,658 | ₩33,584 | ₩33,618 | +0.02% | 2.1만 |
|---|
| 2026.05.26 | ₩33,739 | ₩33,739 | ₩33,645 | ₩33,674 | -0.19% | 1.2만 |
|---|
| 2026.05.22 | ₩33,457 | ₩33,538 | ₩33,403 | ₩33,538 | +0.24% | 6.6천 |
|---|
| 2026.05.21 | ₩33,189 | ₩33,430 | ₩33,182 | ₩33,430 | +0.73% | 1.9만 |
|---|
| 2026.05.20 | ₩33,055 | ₩33,350 | ₩33,048 | ₩33,323 | +0.81% | 13만 |
|---|
| 2026.05.19 | ₩33,041 | ₩33,088 | ₩32,974 | ₩33,028 | -0.04% | 3.3만 |
|---|
| 2026.05.18 | ₩33,296 | ₩33,296 | ₩33,182 | ₩33,216 | -0.24% | 1.1만 |
|---|
| 2026.05.15 | ₩33,269 | ₩33,323 | ₩33,250 | ₩33,250 | -0.06% | 8.5천 |
|---|
| 2026.05.14 | ₩33,685 | ₩33,732 | ₩33,611 | ₩33,618 | -0.20% | 1.7만 |
|---|
| 2026.05.13 | ₩33,524 | ₩33,591 | ₩33,524 | ₩33,590 | +0.20% | 4.8천 |
|---|
| 2026.05.12 | ₩33,618 | ₩33,652 | ₩33,584 | ₩33,614 | -0.01% | 8.5천 |
|---|
| 2026.05.11 | ₩33,833 | ₩33,846 | ₩33,779 | ₩33,792 | -0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩33,927 | ₩33,927 | ₩33,893 | ₩33,913 | -0.04% | 4.8천 |
|---|
| 2026.05.07 | ₩33,940 | ₩33,940 | ₩33,752 | ₩33,766 | -0.51% | 2.2만 |
|---|
| 2026.05.06 | ₩33,913 | ₩33,927 | ₩33,896 | ₩33,925 | +0.04% | 8.8천 |
|---|
| 2026.05.05 | ₩33,605 | ₩33,712 | ₩33,605 | ₩33,690 | +0.26% | 6.1천 |
|---|
| 2026.05.04 | ₩33,538 | ₩33,631 | ₩33,497 | ₩33,543 | +0.02% | 7.7천 |
|---|
| 2026.05.01 | ₩33,821 | ₩33,821 | ₩33,712 | ₩33,712 | -0.32% | 5.7천 |
|---|
| 2026.04.30 | ₩33,645 | ₩33,692 | ₩33,588 | ₩33,588 | -0.17% | 3만 |
|---|
| 2026.04.29 | ₩33,698 | ₩33,705 | ₩33,578 | ₩33,618 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩33,725 | ₩33,822 | ₩33,725 | ₩33,822 | +0.29% | 4.8천 |
|---|
| 2026.04.27 | ₩34,020 | ₩34,020 | ₩33,927 | ₩33,941 | -0.23% | 1.5천 |
|---|
| 2026.04.24 | ₩34,061 | ₩34,088 | ₩34,047 | ₩34,061 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩34,141 | ₩34,155 | ₩34,020 | ₩34,034 | -0.31% | 2.8천 |
|---|
| 2026.04.22 | ₩34,181 | ₩34,181 | ₩34,114 | ₩34,114 | -0.20% | 2.7만 |
|---|
| 2026.04.21 | ₩34,161 | ₩34,195 | ₩34,020 | ₩34,020 | -0.41% | 4.5천 |
|---|
| 2026.04.20 | ₩34,175 | ₩34,222 | ₩34,175 | ₩34,208 | +0.10% | 4.7만 |
|---|
| 2026.04.17 | ₩34,248 | ₩34,262 | ₩34,173 | ₩34,208 | -0.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,168 | ₩34,168 | ₩33,973 | ₩33,980 | -0.55% | 1.9만 |
|---|
| 2026.04.15 | ₩34,128 | ₩34,155 | ₩34,114 | ₩34,147 | +0.06% | 6.5천 |
|---|
| 2026.04.14 | ₩34,061 | ₩34,222 | ₩34,061 | ₩34,208 | +0.43% | 3.7만 |
|---|
| 2026.04.13 | ₩33,940 | ₩34,074 | ₩33,920 | ₩34,067 | +0.38% | 2.2만 |
|---|
| 2026.04.10 | ₩33,927 | ₩34,000 | ₩33,927 | ₩33,940 | +0.04% | 9.3천 |
|---|
| 2026.04.09 | ₩34,074 | ₩34,101 | ₩33,913 | ₩34,027 | -0.14% | 8.2만 |
|---|
| 2026.04.08 | ₩34,208 | ₩34,208 | ₩33,980 | ₩34,034 | -0.51% | 29.4만 |
|---|
| 2026.04.07 | ₩33,672 | ₩33,913 | ₩33,658 | ₩33,909 | +0.71% | 1.2만 |
|---|
| 2026.04.06 | ₩33,873 | ₩33,927 | ₩33,873 | ₩33,893 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩33,732 | ₩33,967 | ₩33,732 | ₩33,940 | +0.62% | 8.9천 |
|---|
| 2026.04.01 | ₩33,819 | ₩33,900 | ₩33,772 | ₩33,775 | -0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩33,752 | ₩33,859 | ₩33,685 | ₩33,842 | +0.27% | 1.9만 |
|---|
| 2026.03.30 | ₩33,591 | ₩33,685 | ₩33,591 | ₩33,645 | +0.16% | 2.1만 |
|---|
| 2026.03.27 | ₩33,330 | ₩33,417 | ₩33,296 | ₩33,326 | -0.01% | 2.1만 |
|---|
| 2026.03.26 | ₩33,672 | ₩33,672 | ₩33,564 | ₩33,586 | -0.25% | 2.5만 |
|---|
| 2026.03.25 | ₩33,833 | ₩33,886 | ₩33,833 | ₩33,859 | +0.08% | 4.2천 |
|---|
| 2026.03.24 | ₩33,430 | ₩33,698 | ₩33,430 | ₩33,645 | +0.64% | 1.5만 |
|---|
| 2026.03.23 | ₩33,733 | ₩33,839 | ₩33,652 | ₩33,753 | +0.06% | 8.7천 |
|---|
| 2026.03.20 | ₩33,658 | ₩33,658 | ₩33,480 | ₩33,501 | -0.47% | 1.1만 |
|---|
| 2026.03.19 | ₩33,833 | ₩34,096 | ₩33,833 | ₩34,074 | +0.71% | 5.6천 |
|---|
| 2026.03.18 | ₩33,994 | ₩34,041 | ₩33,900 | ₩33,900 | -0.28% | 1.2만 |
|---|
| 2026.03.17 | ₩34,034 | ₩34,088 | ₩34,034 | ₩34,088 | +0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩33,940 | ₩33,980 | ₩33,873 | ₩33,916 | -0.07% | 8.4천 |
|---|
| 2026.03.13 | ₩33,913 | ₩33,927 | ₩33,692 | ₩33,739 | -0.51% | 3.9천 |
|---|
| 2026.03.12 | ₩33,927 | ₩33,933 | ₩33,779 | ₩33,846 | -0.24% | 7.8천 |
|---|
| 2026.03.11 | ₩34,155 | ₩34,155 | ₩33,953 | ₩33,994 | -0.47% | 1.3만 |
|---|
| 2026.03.10 | ₩34,490 | ₩34,533 | ₩34,356 | ₩34,356 | -0.39% | 6.5천 |
|---|
| 2026.03.09 | ₩34,463 | ₩34,631 | ₩34,463 | ₩34,629 | +0.48% | 4.4천 |
|---|
| 2026.03.06 | ₩34,302 | ₩34,517 | ₩34,302 | ₩34,397 | +0.28% | 1.2만 |
|---|
| 2026.03.05 | ₩34,490 | ₩34,517 | ₩34,436 | ₩34,517 | +0.08% | 1.7만 |
|---|
| 2026.03.04 | ₩34,638 | ₩34,730 | ₩34,638 | ₩34,678 | +0.12% | 7.1천 |
|---|
| 2026.03.03 | ₩34,631 | ₩34,730 | ₩34,597 | ₩34,691 | +0.17% | 1.1만 |
|---|
| 2026.03.02 | ₩34,745 | ₩34,745 | ₩34,684 | ₩34,731 | -0.04% | 1만 |
|---|
| 2026.02.27 | ₩34,919 | ₩34,986 | ₩34,919 | ₩34,937 | +0.05% | 2.2만 |
|---|
| 2026.02.26 | ₩34,832 | ₩34,866 | ₩34,805 | ₩34,866 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩34,785 | ₩34,839 | ₩34,772 | ₩34,785 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩34,919 | ₩34,946 | ₩34,906 | ₩34,933 | +0.04% | 1.1만 |
|---|
| 2026.02.23 | ₩34,919 | ₩34,959 | ₩34,892 | ₩34,895 | -0.07% | 1.5만 |
|---|
| 2026.02.20 | ₩34,805 | ₩34,866 | ₩34,803 | ₩34,852 | +0.13% | 4.6천 |
|---|
| 2026.02.19 | ₩34,816 | ₩34,892 | ₩34,812 | ₩34,892 | +0.22% | 2.6만 |
|---|
| 2026.02.18 | ₩34,879 | ₩34,919 | ₩34,839 | ₩34,847 | -0.09% | 1.5만 |
|---|
| 2026.02.17 | ₩34,933 | ₩34,946 | ₩34,886 | ₩34,930 | -0.01% | 1만 |
|---|
| 2026.02.13 | ₩34,871 | ₩34,892 | ₩34,859 | ₩34,879 | +0.02% | 6.9천 |
|---|
| 2026.02.12 | ₩34,611 | ₩34,758 | ₩34,611 | ₩34,741 | +0.38% | 3만 |
|---|
| 2026.02.11 | ₩34,369 | ₩34,557 | ₩34,369 | ₩34,451 | +0.24% | 5.5만 |
|---|
| 2026.02.10 | ₩34,557 | ₩34,638 | ₩34,526 | ₩34,549 | -0.02% | 8.6천 |
|---|
| 2026.02.09 | ₩34,282 | ₩34,363 | ₩34,275 | ₩34,356 | +0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩34,289 | ₩34,338 | ₩34,275 | ₩34,338 | +0.14% | 9.4만 |
|---|
| 2026.02.05 | ₩34,155 | ₩34,342 | ₩34,155 | ₩34,342 | +0.55% | 1.7만 |
|---|
| 2026.02.04 | ₩34,094 | ₩34,114 | ₩34,051 | ₩34,101 | +0.02% | 2.5만 |
|---|
| 2026.02.03 | ₩34,061 | ₩34,148 | ₩34,061 | ₩34,147 | +0.25% | 5.2천 |
|---|
| 2026.02.02 | ₩34,208 | ₩34,208 | ₩34,101 | ₩34,101 | -0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩34,181 | ₩34,262 | ₩34,181 | ₩34,195 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩34,211 | ₩34,274 | ₩34,202 | ₩34,248 | +0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩34,248 | ₩34,262 | ₩34,168 | ₩34,242 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩34,383 | ₩34,383 | ₩34,289 | ₩34,290 | -0.27% | 2.3천 |
|---|
| 2026.01.26 | ₩34,436 | ₩34,450 | ₩34,407 | ₩34,409 | -0.08% | 9.4천 |
|---|
| 2026.01.23 | ₩34,349 | ₩34,356 | ₩34,235 | ₩34,342 | -0.02% | 1.8만 |
|---|
| 2026.01.22 | ₩34,114 | ₩34,316 | ₩34,114 | ₩34,302 | +0.55% | 6.8천 |
|---|
| 2026.01.21 | ₩34,020 | ₩34,222 | ₩34,011 | ₩34,181 | +0.47% | 9.3천 |
|---|
| 2026.01.20 | ₩34,061 | ₩34,061 | ₩33,979 | ₩33,979 | -0.24% | 4.5천 |
|---|
| 2026.01.16 | ₩34,389 | ₩34,396 | ₩34,262 | ₩34,283 | -0.31% | 7.3천 |
|---|
| 2026.01.15 | ₩34,463 | ₩34,490 | ₩34,409 | ₩34,409 | -0.16% | 9.9천 |
|---|
| 2026.01.14 | ₩34,391 | ₩34,463 | ₩34,391 | ₩34,436 | +0.13% | 1.2만 |
|---|
| 2026.01.13 | ₩34,236 | ₩34,329 | ₩34,235 | ₩34,299 | +0.18% | 1.7만 |
|---|
| 2026.01.12 | ₩34,222 | ₩34,316 | ₩34,222 | ₩34,248 | +0.08% | 5.2만 |
|---|
| 2026.01.09 | ₩34,275 | ₩34,316 | ₩34,269 | ₩34,316 | +0.12% | 3.6만 |
|---|
| 2026.01.08 | ₩34,155 | ₩34,181 | ₩34,114 | ₩34,141 | -0.04% | 2.5만 |
|---|
| 2026.01.07 | ₩34,228 | ₩34,329 | ₩34,228 | ₩34,258 | +0.09% | 4.7천 |
|---|
| 2026.01.06 | ₩34,121 | ₩34,175 | ₩34,074 | ₩34,172 | +0.15% | 2.2만 |
|---|
| 2026.01.05 | ₩34,101 | ₩34,195 | ₩34,101 | ₩34,181 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩34,061 | ₩34,088 | ₩34,047 | ₩34,067 | +0.02% | 7.6천 |
|---|
| 2025.12.31 | ₩34,222 | ₩34,269 | ₩34,104 | ₩34,104 | -0.34% | 3.6만 |
|---|
| 2025.12.30 | ₩34,235 | ₩34,316 | ₩34,235 | ₩34,275 | +0.12% | 5.3천 |
|---|
| 2025.12.29 | ₩34,530 | ₩34,584 | ₩34,517 | ₩34,584 | +0.16% | 2.6만 |
|---|
| 2025.12.26 | ₩34,544 | ₩34,557 | ₩34,450 | ₩34,503 | -0.12% | 7.2천 |
|---|
| 2025.12.24 | ₩34,444 | ₩34,545 | ₩34,436 | ₩34,545 | +0.29% | 2.2천 |
|---|
| 2025.12.23 | ₩34,181 | ₩34,396 | ₩34,181 | ₩34,380 | +0.58% | 9.8천 |
|---|
| 2025.12.22 | ₩34,369 | ₩34,369 | ₩34,302 | ₩34,349 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,436 | ₩34,436 | ₩34,356 | ₩34,369 | -0.19% | 9.9천 |
|---|
| 2025.12.18 | ₩34,490 | ₩34,503 | ₩34,423 | ₩34,477 | -0.04% | 4.7천 |
|---|
| 2025.12.17 | ₩34,356 | ₩34,356 | ₩34,295 | ₩34,342 | -0.04% | 9.1천 |
|---|
| 2025.12.16 | ₩34,248 | ₩34,376 | ₩34,235 | ₩34,363 | +0.33% | 5.4천 |
|---|
| 2025.12.15 | ₩34,262 | ₩34,356 | ₩34,235 | ₩34,262 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩34,262 | ₩34,262 | ₩34,181 | ₩34,235 | -0.08% | 2.9만 |
|---|
| 2025.12.11 | ₩34,584 | ₩34,584 | ₩34,470 | ₩34,477 | -0.31% | 5.5천 |
|---|
| 2025.12.10 | ₩34,477 | ₩34,530 | ₩34,409 | ₩34,501 | +0.07% | 7.1천 |
|---|
| 2025.12.09 | ₩34,369 | ₩34,408 | ₩34,340 | ₩34,369 | 0.00% | 6.2만 |
|---|
| 2025.12.08 | ₩34,316 | ₩34,389 | ₩34,302 | ₩34,389 | +0.22% | 7.8천 |
|---|
| 2025.12.05 | ₩34,450 | ₩34,477 | ₩34,436 | ₩34,470 | +0.06% | 7.5천 |
|---|
| 2025.12.04 | ₩34,584 | ₩34,584 | ₩34,530 | ₩34,570 | -0.04% | 1.6만 |
|---|
| 2025.12.03 | ₩34,624 | ₩34,678 | ₩34,624 | ₩34,644 | +0.06% | 1.1만 |
|---|
| 2025.12.02 | ₩34,503 | ₩34,611 | ₩34,503 | ₩34,577 | +0.21% | 1.3만 |
|---|
| 2025.12.01 | ₩34,570 | ₩34,570 | ₩34,530 | ₩34,550 | -0.06% | 3만 |
|---|
| 2025.11.28 | ₩34,879 | ₩34,879 | ₩34,825 | ₩34,854 | -0.07% | 1.6천 |
|---|
| 2025.11.26 | ₩34,799 | ₩34,959 | ₩34,745 | ₩34,959 | +0.46% | 2.5만 |
|---|
| 2025.11.25 | ₩34,866 | ₩34,892 | ₩34,819 | ₩34,819 | -0.13% | 1.4만 |
|---|
| 2025.11.24 | ₩34,812 | ₩34,866 | ₩34,799 | ₩34,843 | +0.09% | 6.6천 |
|---|
| 2025.11.21 | ₩34,678 | ₩34,678 | ₩34,591 | ₩34,678 | 0.00% | 2.1만 |
|---|
| 2025.11.20 | ₩34,617 | ₩34,617 | ₩34,557 | ₩34,597 | -0.06% | 1.2만 |
|---|
| 2025.11.19 | ₩34,584 | ₩34,611 | ₩34,477 | ₩34,490 | -0.27% | 3만 |
|---|
| 2025.11.18 | ₩34,597 | ₩34,607 | ₩34,470 | ₩34,544 | -0.16% | 3.4만 |
|---|
| 2025.11.17 | ₩34,530 | ₩34,597 | ₩34,517 | ₩34,530 | 0.00% | 3.6만 |
|---|
| 2025.11.14 | ₩34,624 | ₩34,628 | ₩34,490 | ₩34,490 | -0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩34,678 | ₩34,678 | ₩34,624 | ₩34,624 | -0.15% | 2.3만 |
|---|
| 2025.11.12 | ₩34,812 | ₩34,866 | ₩34,812 | ₩34,825 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩34,785 | ₩34,839 | ₩34,785 | ₩34,839 | +0.15% | 1.1만 |
|---|
| 2025.11.10 | ₩34,651 | ₩34,678 | ₩34,638 | ₩34,664 | +0.04% | 2.2만 |
|---|
| 2025.11.07 | ₩34,638 | ₩34,718 | ₩34,624 | ₩34,638 | 0.00% | 1.4만 |
|---|
| 2025.11.06 | ₩34,691 | ₩34,745 | ₩34,680 | ₩34,745 | +0.15% | 1.6만 |
|---|
| 2025.11.05 | ₩34,638 | ₩34,638 | ₩34,515 | ₩34,517 | -0.35% | 3.1만 |
|---|
| 2025.11.04 | ₩34,772 | ₩34,772 | ₩34,718 | ₩34,731 | -0.12% | 6.4천 |
|---|
| 2025.11.03 | ₩34,611 | ₩34,664 | ₩34,611 | ₩34,664 | +0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩34,879 | ₩34,886 | ₩34,765 | ₩34,772 | -0.31% | 1.7만 |
|---|
| 2025.10.30 | ₩34,839 | ₩34,986 | ₩34,839 | ₩34,879 | +0.12% | 3.7만 |
|---|
| 2025.10.29 | ₩35,416 | ₩35,416 | ₩35,174 | ₩35,174 | -0.68% | 1.1만 |
|---|
| 2025.10.28 | ₩35,402 | ₩35,469 | ₩35,402 | ₩35,469 | +0.19% | 2.8만 |
|---|
| 2025.10.27 | ₩35,295 | ₩35,416 | ₩35,295 | ₩35,402 | +0.30% | 1.6만 |
|---|
| 2025.10.24 | ₩35,306 | ₩35,335 | ₩35,306 | ₩35,322 | +0.05% | 8.5천 |
|---|
| 2025.10.23 | ₩35,322 | ₩35,362 | ₩35,289 | ₩35,289 | -0.09% | 2.4만 |
|---|
| 2025.10.22 | ₩35,362 | ₩35,416 | ₩35,334 | ₩35,416 | +0.15% | 2만 |
|---|
| 2025.10.21 | ₩35,416 | ₩35,442 | ₩35,381 | ₩35,402 | -0.04% | 4.3만 |
|---|
| 2025.10.20 | ₩35,268 | ₩35,322 | ₩35,268 | ₩35,322 | +0.15% | 1.8천 |
|---|
| 2025.10.17 | ₩35,147 | ₩35,214 | ₩35,134 | ₩35,214 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩35,053 | ₩35,268 | ₩35,053 | ₩35,255 | +0.57% | 5.1만 |
|---|
| 2025.10.15 | ₩35,201 | ₩35,228 | ₩35,017 | ₩35,094 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩34,945 | ₩35,120 | ₩34,945 | ₩35,120 | +0.50% | 4.6만 |
|---|
| 2025.10.13 | ₩34,868 | ₩35,000 | ₩34,848 | ₩35,000 | +0.38% | 5.4천 |
|---|
| 2025.10.10 | ₩34,833 | ₩34,941 | ₩34,833 | ₩34,919 | +0.25% | 9.9천 |
|---|