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 | ₩31,529 | ₩31,566 | ₩31,529 | ₩31,553 | +0.08% | 8.6천 |
| 2026.10.08 | ₩31,419 | ₩31,580 | ₩31,405 | ₩31,540 | +0.38% | 2.3만 |
| 2026.10.07 | ₩31,352 | ₩31,446 | ₩31,325 | ₩31,405 | +0.17% | 3만 |
| 2026.10.06 | ₩31,399 | ₩31,483 | ₩31,392 | ₩31,432 | +0.11% | 2.4만 |
| 2026.10.05 | ₩31,325 | ₩31,365 | ₩31,258 | ₩31,360 | +0.11% | 9.8천 |
| 2026.10.02 | ₩31,566 | ₩31,634 | ₩31,381 | ₩31,419 | -0.47% | 2.6만 |
| 2026.10.01 | ₩31,265 | ₩31,537 | ₩31,265 | ₩31,464 | +0.64% | 1.7만 |
| 2026.09.30 | ₩31,473 | ₩31,473 | ₩31,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,419 |
| -0.17% |
| 4.8만 |
| 2026.09.29 | ₩31,499 | ₩31,499 | ₩31,372 | ₩31,473 | -0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩31,580 | ₩31,580 | ₩31,432 | ₩31,526 | -0.17% | 2.8만 |
|---|
| 2026.09.25 | ₩31,741 | ₩31,875 | ₩31,729 | ₩31,875 | +0.42% | 1.7만 |
|---|
| 2026.09.24 | ₩32,043 | ₩32,049 | ₩31,835 | ₩31,835 | -0.65% | 9.8천 |
|---|
| 2026.09.23 | ₩32,204 | ₩32,204 | ₩32,009 | ₩32,090 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩32,465 | ₩32,465 | ₩32,371 | ₩32,432 | -0.10% | 1.1만 |
|---|
| 2026.09.21 | ₩32,358 | ₩32,437 | ₩32,358 | ₩32,425 | +0.21% | 1.6만 |
|---|
| 2026.09.18 | ₩32,291 | ₩32,304 | ₩32,277 | ₩32,304 | +0.04% | 1.7만 |
|---|
| 2026.09.17 | ₩32,412 | ₩32,465 | ₩32,378 | ₩32,465 | +0.17% | 7.8천 |
|---|
| 2026.09.16 | ₩32,304 | ₩32,371 | ₩32,210 | ₩32,210 | -0.29% | 2.8만 |
|---|
| 2026.09.15 | ₩32,194 | ₩32,210 | ₩32,170 | ₩32,197 | +0.01% | 2.3만 |
|---|
| 2026.09.14 | ₩32,177 | ₩32,304 | ₩32,157 | ₩32,237 | +0.19% | 3.6만 |
|---|
| 2026.09.11 | ₩32,371 | ₩32,371 | ₩32,224 | ₩32,224 | -0.46% | 2.4만 |
|---|
| 2026.09.10 | ₩32,338 | ₩32,345 | ₩32,224 | ₩32,264 | -0.23% | 2.3만 |
|---|
| 2026.09.09 | ₩32,599 | ₩32,620 | ₩32,465 | ₩32,506 | -0.29% | 4만 |
|---|
| 2026.09.08 | ₩32,640 | ₩32,646 | ₩32,559 | ₩32,601 | -0.12% | 9.2만 |
|---|
| 2026.09.04 | ₩32,660 | ₩32,673 | ₩32,613 | ₩32,640 | -0.06% | 1.2만 |
|---|
| 2026.09.03 | ₩32,680 | ₩32,707 | ₩32,599 | ₩32,599 | -0.25% | 3.4만 |
|---|
| 2026.09.02 | ₩32,566 | ₩32,586 | ₩32,526 | ₩32,586 | +0.06% | 1.6만 |
|---|
| 2026.09.01 | ₩32,599 | ₩32,693 | ₩32,519 | ₩32,546 | -0.16% | 3.8만 |
|---|
| 2026.08.31 | ₩32,599 | ₩32,692 | ₩32,599 | ₩32,666 | +0.21% | 5.5만 |
|---|
| 2026.08.28 | ₩32,861 | ₩32,975 | ₩32,767 | ₩32,787 | -0.22% | 2.2만 |
|---|
| 2026.08.27 | ₩32,921 | ₩32,921 | ₩32,854 | ₩32,908 | -0.04% | 8.7천 |
|---|
| 2026.08.26 | ₩33,029 | ₩33,056 | ₩32,975 | ₩33,056 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩32,975 | ₩33,085 | ₩32,962 | ₩33,085 | +0.33% | 1.7만 |
|---|
| 2026.08.24 | ₩32,801 | ₩32,874 | ₩32,787 | ₩32,814 | +0.04% | 2.2만 |
|---|
| 2026.08.21 | ₩32,744 | ₩32,744 | ₩32,653 | ₩32,679 | -0.20% | 1.5만 |
|---|
| 2026.08.20 | ₩32,781 | ₩32,841 | ₩32,734 | ₩32,774 | -0.02% | 1.2만 |
|---|
| 2026.08.19 | ₩32,895 | ₩32,975 | ₩32,841 | ₩32,975 | +0.24% | 2.8만 |
|---|
| 2026.08.18 | ₩32,492 | ₩32,613 | ₩32,452 | ₩32,613 | +0.37% | 1.7만 |
|---|
| 2026.08.17 | ₩32,626 | ₩32,653 | ₩32,519 | ₩32,546 | -0.25% | 1.4만 |
|---|
| 2026.08.14 | ₩32,760 | ₩32,760 | ₩32,666 | ₩32,720 | -0.12% | 1.8만 |
|---|
| 2026.08.13 | ₩32,801 | ₩32,982 | ₩32,801 | ₩32,895 | +0.29% | 2.3만 |
|---|
| 2026.08.12 | ₩32,798 | ₩32,801 | ₩32,720 | ₩32,734 | -0.20% | 9.2천 |
|---|
| 2026.08.11 | ₩32,734 | ₩32,758 | ₩32,693 | ₩32,734 | 0.00% | 2.2만 |
|---|
| 2026.08.10 | ₩32,774 | ₩32,774 | ₩32,677 | ₩32,677 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩32,948 | ₩32,948 | ₩32,841 | ₩32,908 | -0.12% | 9.7천 |
|---|
| 2026.08.06 | ₩32,901 | ₩32,908 | ₩32,807 | ₩32,814 | -0.27% | 9.2천 |
|---|
| 2026.08.05 | ₩33,002 | ₩33,015 | ₩32,936 | ₩32,988 | -0.04% | 3만 |
|---|
| 2026.08.04 | ₩32,868 | ₩32,958 | ₩32,868 | ₩32,958 | +0.27% | 7.5천 |
|---|
| 2026.08.03 | ₩32,758 | ₩32,758 | ₩32,727 | ₩32,727 | -0.09% | 3.8천 |
|---|
| 2026.07.31 | ₩32,666 | ₩32,666 | ₩32,526 | ₩32,613 | -0.16% | 2.9만 |
|---|
| 2026.07.30 | ₩32,734 | ₩32,774 | ₩32,687 | ₩32,747 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩33,002 | ₩33,009 | ₩32,700 | ₩32,720 | -0.85% | 1.1만 |
|---|
| 2026.07.28 | ₩33,102 | ₩33,183 | ₩33,096 | ₩33,166 | +0.19% | 8.5천 |
|---|
| 2026.07.27 | ₩33,042 | ₩33,069 | ₩32,995 | ₩33,043 | +0.00% | 1.7만 |
|---|
| 2026.07.24 | ₩32,908 | ₩32,975 | ₩32,895 | ₩32,913 | +0.02% | 4.9천 |
|---|
| 2026.07.23 | ₩32,856 | ₩32,908 | ₩32,841 | ₩32,895 | +0.12% | 2.6만 |
|---|
| 2026.07.22 | ₩33,069 | ₩33,089 | ₩32,995 | ₩33,013 | -0.17% | 9.5천 |
|---|
| 2026.07.21 | ₩33,042 | ₩33,123 | ₩33,042 | ₩33,093 | +0.15% | 8.3천 |
|---|
| 2026.07.20 | ₩33,263 | ₩33,263 | ₩33,163 | ₩33,203 | -0.18% | 1.1만 |
|---|
| 2026.07.17 | ₩33,406 | ₩33,445 | ₩33,364 | ₩33,369 | -0.11% | 1.1만 |
|---|
| 2026.07.16 | ₩33,215 | ₩33,304 | ₩33,215 | ₩33,297 | +0.25% | 1.6만 |
|---|
| 2026.07.15 | ₩33,270 | ₩33,357 | ₩33,270 | ₩33,332 | +0.19% | 1만 |
|---|
| 2026.07.14 | ₩33,230 | ₩33,324 | ₩33,217 | ₩33,243 | +0.04% | 9.3천 |
|---|
| 2026.07.13 | ₩33,297 | ₩33,297 | ₩33,164 | ₩33,164 | -0.40% | 3.9천 |
|---|
| 2026.07.10 | ₩33,243 | ₩33,390 | ₩33,243 | ₩33,339 | +0.29% | 3만 |
|---|
| 2026.07.09 | ₩33,270 | ₩33,471 | ₩33,270 | ₩33,378 | +0.32% | 2만 |
|---|
| 2026.07.08 | ₩33,371 | ₩33,371 | ₩33,270 | ₩33,355 | -0.05% | 1.8만 |
|---|
| 2026.07.07 | ₩33,525 | ₩33,539 | ₩33,431 | ₩33,438 | -0.26% | 7.8천 |
|---|
| 2026.07.06 | ₩33,713 | ₩33,733 | ₩33,673 | ₩33,733 | +0.06% | 1.9천 |
|---|
| 2026.07.02 | ₩33,686 | ₩33,760 | ₩33,686 | ₩33,760 | +0.22% | 1.1만 |
|---|
| 2026.07.01 | ₩33,753 | ₩33,767 | ₩33,713 | ₩33,713 | -0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩34,008 | ₩34,035 | ₩33,834 | ₩33,834 | -0.51% | 6.7만 |
|---|
| 2026.06.29 | ₩34,115 | ₩34,135 | ₩34,089 | ₩34,129 | +0.04% | 2.9만 |
|---|
| 2026.06.26 | ₩33,981 | ₩34,089 | ₩33,968 | ₩34,068 | +0.26% | 1.5만 |
|---|
| 2026.06.25 | ₩34,276 | ₩34,276 | ₩34,173 | ₩34,173 | -0.30% | 7.2천 |
|---|
| 2026.06.24 | ₩34,048 | ₩34,209 | ₩34,048 | ₩34,169 | +0.35% | 1.6만 |
|---|
| 2026.06.23 | ₩33,914 | ₩33,968 | ₩33,874 | ₩33,907 | -0.02% | 6.6천 |
|---|
| 2026.06.22 | ₩33,867 | ₩33,874 | ₩33,811 | ₩33,847 | -0.06% | 1.8만 |
|---|
| 2026.06.18 | ₩34,115 | ₩34,122 | ₩34,008 | ₩34,008 | -0.31% | 6.8천 |
|---|
| 2026.06.17 | ₩33,928 | ₩34,008 | ₩33,860 | ₩33,895 | -0.09% | 2.1만 |
|---|
| 2026.06.16 | ₩33,901 | ₩34,008 | ₩33,901 | ₩33,954 | +0.16% | 1.3만 |
|---|
| 2026.06.15 | ₩33,954 | ₩33,964 | ₩33,847 | ₩33,858 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩33,753 | ₩33,860 | ₩33,753 | ₩33,860 | +0.32% | 1.3만 |
|---|
| 2026.06.11 | ₩33,686 | ₩33,891 | ₩33,606 | ₩33,891 | +0.61% | 11.3만 |
|---|
| 2026.06.10 | ₩33,646 | ₩33,659 | ₩33,525 | ₩33,552 | -0.28% | 1.7만 |
|---|
| 2026.06.09 | ₩33,606 | ₩33,646 | ₩33,552 | ₩33,646 | +0.12% | 7.7천 |
|---|
| 2026.06.08 | ₩33,666 | ₩33,666 | ₩33,498 | ₩33,498 | -0.50% | 1.1만 |
|---|
| 2026.06.05 | ₩33,624 | ₩33,659 | ₩33,568 | ₩33,568 | -0.17% | 8.5천 |
|---|
| 2026.06.04 | ₩33,793 | ₩33,820 | ₩33,767 | ₩33,793 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩33,699 | ₩33,726 | ₩33,646 | ₩33,713 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩33,860 | ₩33,860 | ₩33,800 | ₩33,820 | -0.12% | 1.5만 |
|---|
| 2026.06.01 | ₩33,646 | ₩33,787 | ₩33,612 | ₩33,779 | +0.39% | 1.6만 |
|---|
| 2026.05.29 | ₩33,787 | ₩33,834 | ₩33,740 | ₩33,767 | -0.06% | 4만 |
|---|
| 2026.05.28 | ₩33,619 | ₩33,780 | ₩33,606 | ₩33,748 | +0.38% | 1.3만 |
|---|
| 2026.05.27 | ₩33,612 | ₩33,659 | ₩33,585 | ₩33,619 | +0.02% | 2.1만 |
|---|
| 2026.05.26 | ₩33,740 | ₩33,740 | ₩33,646 | ₩33,675 | -0.19% | 1.2만 |
|---|
| 2026.05.22 | ₩33,458 | ₩33,539 | ₩33,404 | ₩33,539 | +0.24% | 6.6천 |
|---|
| 2026.05.21 | ₩33,190 | ₩33,431 | ₩33,183 | ₩33,431 | +0.73% | 1.9만 |
|---|
| 2026.05.20 | ₩33,056 | ₩33,351 | ₩33,049 | ₩33,324 | +0.81% | 13만 |
|---|
| 2026.05.19 | ₩33,042 | ₩33,089 | ₩32,975 | ₩33,029 | -0.04% | 3.3만 |
|---|
| 2026.05.18 | ₩33,297 | ₩33,297 | ₩33,183 | ₩33,217 | -0.24% | 1.1만 |
|---|
| 2026.05.15 | ₩33,270 | ₩33,324 | ₩33,251 | ₩33,251 | -0.06% | 8.5천 |
|---|
| 2026.05.14 | ₩33,686 | ₩33,733 | ₩33,612 | ₩33,619 | -0.20% | 1.7만 |
|---|
| 2026.05.13 | ₩33,525 | ₩33,592 | ₩33,525 | ₩33,591 | +0.20% | 4.8천 |
|---|
| 2026.05.12 | ₩33,619 | ₩33,653 | ₩33,585 | ₩33,615 | -0.01% | 8.5천 |
|---|
| 2026.05.11 | ₩33,834 | ₩33,847 | ₩33,780 | ₩33,793 | -0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩33,928 | ₩33,928 | ₩33,894 | ₩33,914 | -0.04% | 4.8천 |
|---|
| 2026.05.07 | ₩33,941 | ₩33,941 | ₩33,753 | ₩33,767 | -0.51% | 2.2만 |
|---|
| 2026.05.06 | ₩33,914 | ₩33,928 | ₩33,897 | ₩33,926 | +0.04% | 8.8천 |
|---|
| 2026.05.05 | ₩33,606 | ₩33,713 | ₩33,606 | ₩33,691 | +0.26% | 6.1천 |
|---|
| 2026.05.04 | ₩33,539 | ₩33,632 | ₩33,498 | ₩33,544 | +0.02% | 7.7천 |
|---|
| 2026.05.01 | ₩33,822 | ₩33,822 | ₩33,713 | ₩33,713 | -0.32% | 5.7천 |
|---|
| 2026.04.30 | ₩33,646 | ₩33,693 | ₩33,589 | ₩33,589 | -0.17% | 3만 |
|---|
| 2026.04.29 | ₩33,699 | ₩33,706 | ₩33,579 | ₩33,619 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩33,726 | ₩33,823 | ₩33,726 | ₩33,823 | +0.29% | 4.8천 |
|---|
| 2026.04.27 | ₩34,021 | ₩34,021 | ₩33,928 | ₩33,942 | -0.23% | 1.5천 |
|---|
| 2026.04.24 | ₩34,062 | ₩34,089 | ₩34,048 | ₩34,062 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩34,142 | ₩34,156 | ₩34,021 | ₩34,035 | -0.31% | 2.8천 |
|---|
| 2026.04.22 | ₩34,182 | ₩34,182 | ₩34,115 | ₩34,115 | -0.20% | 2.7만 |
|---|
| 2026.04.21 | ₩34,162 | ₩34,196 | ₩34,021 | ₩34,021 | -0.41% | 4.5천 |
|---|
| 2026.04.20 | ₩34,176 | ₩34,223 | ₩34,176 | ₩34,209 | +0.10% | 4.7만 |
|---|
| 2026.04.17 | ₩34,250 | ₩34,263 | ₩34,174 | ₩34,209 | -0.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,169 | ₩34,169 | ₩33,975 | ₩33,981 | -0.55% | 1.9만 |
|---|
| 2026.04.15 | ₩34,129 | ₩34,156 | ₩34,115 | ₩34,148 | +0.06% | 6.5천 |
|---|
| 2026.04.14 | ₩34,062 | ₩34,223 | ₩34,062 | ₩34,209 | +0.43% | 3.7만 |
|---|
| 2026.04.13 | ₩33,941 | ₩34,075 | ₩33,921 | ₩34,068 | +0.38% | 2.2만 |
|---|
| 2026.04.10 | ₩33,928 | ₩34,001 | ₩33,928 | ₩33,941 | +0.04% | 9.3천 |
|---|
| 2026.04.09 | ₩34,075 | ₩34,102 | ₩33,914 | ₩34,028 | -0.14% | 8.2만 |
|---|
| 2026.04.08 | ₩34,209 | ₩34,209 | ₩33,981 | ₩34,035 | -0.51% | 29.4만 |
|---|
| 2026.04.07 | ₩33,673 | ₩33,914 | ₩33,659 | ₩33,910 | +0.71% | 1.2만 |
|---|
| 2026.04.06 | ₩33,874 | ₩33,928 | ₩33,874 | ₩33,894 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩33,733 | ₩33,968 | ₩33,733 | ₩33,941 | +0.62% | 8.9천 |
|---|
| 2026.04.01 | ₩33,820 | ₩33,901 | ₩33,773 | ₩33,776 | -0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩33,753 | ₩33,860 | ₩33,686 | ₩33,843 | +0.27% | 1.9만 |
|---|
| 2026.03.30 | ₩33,592 | ₩33,686 | ₩33,592 | ₩33,646 | +0.16% | 2.1만 |
|---|
| 2026.03.27 | ₩33,331 | ₩33,418 | ₩33,297 | ₩33,327 | -0.01% | 2.1만 |
|---|
| 2026.03.26 | ₩33,673 | ₩33,673 | ₩33,565 | ₩33,587 | -0.25% | 2.5만 |
|---|
| 2026.03.25 | ₩33,834 | ₩33,887 | ₩33,834 | ₩33,860 | +0.08% | 4.2천 |
|---|
| 2026.03.24 | ₩33,431 | ₩33,699 | ₩33,431 | ₩33,646 | +0.64% | 1.5만 |
|---|
| 2026.03.23 | ₩33,734 | ₩33,840 | ₩33,653 | ₩33,754 | +0.06% | 8.7천 |
|---|
| 2026.03.20 | ₩33,659 | ₩33,659 | ₩33,481 | ₩33,502 | -0.47% | 1.1만 |
|---|
| 2026.03.19 | ₩33,834 | ₩34,097 | ₩33,834 | ₩34,075 | +0.71% | 5.6천 |
|---|
| 2026.03.18 | ₩33,995 | ₩34,042 | ₩33,901 | ₩33,901 | -0.28% | 1.2만 |
|---|
| 2026.03.17 | ₩34,035 | ₩34,089 | ₩34,035 | ₩34,089 | +0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩33,941 | ₩33,981 | ₩33,874 | ₩33,917 | -0.07% | 8.4천 |
|---|
| 2026.03.13 | ₩33,914 | ₩33,928 | ₩33,693 | ₩33,740 | -0.51% | 3.9천 |
|---|
| 2026.03.12 | ₩33,928 | ₩33,934 | ₩33,780 | ₩33,847 | -0.24% | 7.8천 |
|---|
| 2026.03.11 | ₩34,156 | ₩34,156 | ₩33,954 | ₩33,995 | -0.47% | 1.3만 |
|---|
| 2026.03.10 | ₩34,491 | ₩34,534 | ₩34,357 | ₩34,357 | -0.39% | 6.5천 |
|---|
| 2026.03.09 | ₩34,464 | ₩34,632 | ₩34,464 | ₩34,631 | +0.48% | 4.4천 |
|---|
| 2026.03.06 | ₩34,303 | ₩34,518 | ₩34,303 | ₩34,398 | +0.28% | 1.2만 |
|---|
| 2026.03.05 | ₩34,491 | ₩34,518 | ₩34,437 | ₩34,518 | +0.08% | 1.7만 |
|---|
| 2026.03.04 | ₩34,639 | ₩34,731 | ₩34,639 | ₩34,679 | +0.12% | 7.1천 |
|---|
| 2026.03.03 | ₩34,632 | ₩34,731 | ₩34,598 | ₩34,692 | +0.17% | 1.1만 |
|---|
| 2026.03.02 | ₩34,746 | ₩34,746 | ₩34,686 | ₩34,732 | -0.04% | 1만 |
|---|
| 2026.02.27 | ₩34,920 | ₩34,987 | ₩34,920 | ₩34,938 | +0.05% | 2.2만 |
|---|
| 2026.02.26 | ₩34,833 | ₩34,867 | ₩34,806 | ₩34,867 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩34,786 | ₩34,840 | ₩34,773 | ₩34,786 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩34,920 | ₩34,947 | ₩34,907 | ₩34,934 | +0.04% | 1.1만 |
|---|
| 2026.02.23 | ₩34,920 | ₩34,961 | ₩34,893 | ₩34,896 | -0.07% | 1.5만 |
|---|
| 2026.02.20 | ₩34,806 | ₩34,867 | ₩34,804 | ₩34,853 | +0.13% | 4.6천 |
|---|
| 2026.02.19 | ₩34,817 | ₩34,893 | ₩34,813 | ₩34,893 | +0.22% | 2.6만 |
|---|
| 2026.02.18 | ₩34,880 | ₩34,920 | ₩34,840 | ₩34,848 | -0.09% | 1.5만 |
|---|
| 2026.02.17 | ₩34,934 | ₩34,947 | ₩34,887 | ₩34,931 | -0.01% | 1만 |
|---|
| 2026.02.13 | ₩34,872 | ₩34,893 | ₩34,860 | ₩34,880 | +0.02% | 6.9천 |
|---|
| 2026.02.12 | ₩34,612 | ₩34,759 | ₩34,612 | ₩34,742 | +0.38% | 3만 |
|---|
| 2026.02.11 | ₩34,370 | ₩34,558 | ₩34,370 | ₩34,452 | +0.24% | 5.5만 |
|---|
| 2026.02.10 | ₩34,558 | ₩34,639 | ₩34,527 | ₩34,550 | -0.02% | 8.6천 |
|---|
| 2026.02.09 | ₩34,283 | ₩34,364 | ₩34,276 | ₩34,357 | +0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩34,290 | ₩34,339 | ₩34,276 | ₩34,339 | +0.14% | 9.4만 |
|---|
| 2026.02.05 | ₩34,156 | ₩34,343 | ₩34,156 | ₩34,343 | +0.55% | 1.7만 |
|---|
| 2026.02.04 | ₩34,095 | ₩34,115 | ₩34,052 | ₩34,102 | +0.02% | 2.5만 |
|---|
| 2026.02.03 | ₩34,062 | ₩34,149 | ₩34,062 | ₩34,148 | +0.25% | 5.2천 |
|---|
| 2026.02.02 | ₩34,209 | ₩34,209 | ₩34,102 | ₩34,102 | -0.31% | 2.4만 |
|---|
| 2026.01.30 | ₩34,182 | ₩34,263 | ₩34,182 | ₩34,196 | +0.04% | 1.1만 |
|---|
| 2026.01.29 | ₩34,212 | ₩34,275 | ₩34,203 | ₩34,250 | +0.11% | 6.6천 |
|---|
| 2026.01.28 | ₩34,250 | ₩34,263 | ₩34,169 | ₩34,243 | -0.02% | 1.8만 |
|---|
| 2026.01.27 | ₩34,384 | ₩34,384 | ₩34,290 | ₩34,291 | -0.27% | 2.3천 |
|---|
| 2026.01.26 | ₩34,437 | ₩34,451 | ₩34,408 | ₩34,411 | -0.08% | 9.4천 |
|---|
| 2026.01.23 | ₩34,350 | ₩34,357 | ₩34,236 | ₩34,343 | -0.02% | 1.8만 |
|---|
| 2026.01.22 | ₩34,115 | ₩34,317 | ₩34,115 | ₩34,303 | +0.55% | 6.8천 |
|---|
| 2026.01.21 | ₩34,021 | ₩34,223 | ₩34,012 | ₩34,182 | +0.47% | 9.3천 |
|---|
| 2026.01.20 | ₩34,062 | ₩34,062 | ₩33,980 | ₩33,980 | -0.24% | 4.5천 |
|---|
| 2026.01.16 | ₩34,390 | ₩34,397 | ₩34,263 | ₩34,284 | -0.31% | 7.3천 |
|---|
| 2026.01.15 | ₩34,464 | ₩34,491 | ₩34,411 | ₩34,411 | -0.16% | 9.9천 |
|---|
| 2026.01.14 | ₩34,392 | ₩34,464 | ₩34,392 | ₩34,437 | +0.13% | 1.2만 |
|---|
| 2026.01.13 | ₩34,237 | ₩34,330 | ₩34,236 | ₩34,300 | +0.18% | 1.7만 |
|---|
| 2026.01.12 | ₩34,223 | ₩34,317 | ₩34,223 | ₩34,250 | +0.08% | 5.2만 |
|---|
| 2026.01.09 | ₩34,276 | ₩34,317 | ₩34,270 | ₩34,317 | +0.12% | 3.6만 |
|---|
| 2026.01.08 | ₩34,156 | ₩34,182 | ₩34,115 | ₩34,142 | -0.04% | 2.5만 |
|---|
| 2026.01.07 | ₩34,229 | ₩34,330 | ₩34,229 | ₩34,259 | +0.09% | 4.7천 |
|---|
| 2026.01.06 | ₩34,122 | ₩34,176 | ₩34,075 | ₩34,173 | +0.15% | 2.2만 |
|---|
| 2026.01.05 | ₩34,102 | ₩34,196 | ₩34,102 | ₩34,182 | +0.24% | 1만 |
|---|
| 2026.01.02 | ₩34,062 | ₩34,089 | ₩34,048 | ₩34,068 | +0.02% | 7.6천 |
|---|
| 2025.12.31 | ₩34,223 | ₩34,270 | ₩34,105 | ₩34,105 | -0.34% | 3.6만 |
|---|
| 2025.12.30 | ₩34,236 | ₩34,317 | ₩34,236 | ₩34,276 | +0.12% | 5.3천 |
|---|
| 2025.12.29 | ₩34,531 | ₩34,585 | ₩34,518 | ₩34,585 | +0.16% | 2.6만 |
|---|
| 2025.12.26 | ₩34,545 | ₩34,558 | ₩34,451 | ₩34,504 | -0.12% | 7.2천 |
|---|
| 2025.12.24 | ₩34,445 | ₩34,546 | ₩34,437 | ₩34,546 | +0.29% | 2.2천 |
|---|
| 2025.12.23 | ₩34,182 | ₩34,397 | ₩34,182 | ₩34,381 | +0.58% | 9.8천 |
|---|
| 2025.12.22 | ₩34,370 | ₩34,370 | ₩34,303 | ₩34,350 | -0.06% | 1.1만 |
|---|
| 2025.12.19 | ₩34,437 | ₩34,437 | ₩34,357 | ₩34,370 | -0.19% | 9.9천 |
|---|
| 2025.12.18 | ₩34,491 | ₩34,504 | ₩34,424 | ₩34,478 | -0.04% | 4.7천 |
|---|
| 2025.12.17 | ₩34,357 | ₩34,357 | ₩34,296 | ₩34,343 | -0.04% | 9.1천 |
|---|
| 2025.12.16 | ₩34,250 | ₩34,377 | ₩34,236 | ₩34,364 | +0.33% | 5.4천 |
|---|
| 2025.12.15 | ₩34,263 | ₩34,357 | ₩34,236 | ₩34,263 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩34,263 | ₩34,263 | ₩34,182 | ₩34,236 | -0.08% | 2.9만 |
|---|
| 2025.12.11 | ₩34,585 | ₩34,585 | ₩34,471 | ₩34,478 | -0.31% | 5.5천 |
|---|
| 2025.12.10 | ₩34,478 | ₩34,531 | ₩34,411 | ₩34,502 | +0.07% | 7.1천 |
|---|
| 2025.12.09 | ₩34,370 | ₩34,409 | ₩34,341 | ₩34,370 | 0.00% | 6.2만 |
|---|
| 2025.12.08 | ₩34,317 | ₩34,390 | ₩34,303 | ₩34,390 | +0.22% | 7.8천 |
|---|
| 2025.12.05 | ₩34,451 | ₩34,478 | ₩34,437 | ₩34,471 | +0.06% | 7.5천 |
|---|
| 2025.12.04 | ₩34,585 | ₩34,585 | ₩34,531 | ₩34,571 | -0.04% | 1.6만 |
|---|
| 2025.12.03 | ₩34,625 | ₩34,679 | ₩34,625 | ₩34,645 | +0.06% | 1.1만 |
|---|
| 2025.12.02 | ₩34,504 | ₩34,612 | ₩34,504 | ₩34,578 | +0.21% | 1.3만 |
|---|
| 2025.12.01 | ₩34,571 | ₩34,571 | ₩34,531 | ₩34,551 | -0.06% | 3만 |
|---|
| 2025.11.28 | ₩34,880 | ₩34,880 | ₩34,826 | ₩34,855 | -0.07% | 1.6천 |
|---|
| 2025.11.26 | ₩34,800 | ₩34,961 | ₩34,746 | ₩34,961 | +0.46% | 2.5만 |
|---|
| 2025.11.25 | ₩34,867 | ₩34,893 | ₩34,820 | ₩34,820 | -0.13% | 1.4만 |
|---|
| 2025.11.24 | ₩34,813 | ₩34,867 | ₩34,800 | ₩34,844 | +0.09% | 6.6천 |
|---|
| 2025.11.21 | ₩34,679 | ₩34,679 | ₩34,592 | ₩34,679 | 0.00% | 2.1만 |
|---|
| 2025.11.20 | ₩34,618 | ₩34,618 | ₩34,558 | ₩34,598 | -0.06% | 1.2만 |
|---|
| 2025.11.19 | ₩34,585 | ₩34,612 | ₩34,478 | ₩34,491 | -0.27% | 3만 |
|---|
| 2025.11.18 | ₩34,598 | ₩34,608 | ₩34,471 | ₩34,545 | -0.16% | 3.4만 |
|---|
| 2025.11.17 | ₩34,531 | ₩34,598 | ₩34,518 | ₩34,531 | 0.00% | 3.6만 |
|---|
| 2025.11.14 | ₩34,625 | ₩34,629 | ₩34,491 | ₩34,491 | -0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩34,679 | ₩34,679 | ₩34,625 | ₩34,625 | -0.15% | 2.3만 |
|---|
| 2025.11.12 | ₩34,813 | ₩34,867 | ₩34,813 | ₩34,826 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩34,786 | ₩34,840 | ₩34,786 | ₩34,840 | +0.15% | 1.1만 |
|---|
| 2025.11.10 | ₩34,652 | ₩34,679 | ₩34,639 | ₩34,665 | +0.04% | 2.2만 |
|---|
| 2025.11.07 | ₩34,639 | ₩34,719 | ₩34,625 | ₩34,639 | 0.00% | 1.4만 |
|---|
| 2025.11.06 | ₩34,692 | ₩34,746 | ₩34,681 | ₩34,746 | +0.15% | 1.6만 |
|---|
| 2025.11.05 | ₩34,639 | ₩34,639 | ₩34,516 | ₩34,518 | -0.35% | 3.1만 |
|---|
| 2025.11.04 | ₩34,773 | ₩34,773 | ₩34,719 | ₩34,732 | -0.12% | 6.4천 |
|---|
| 2025.11.03 | ₩34,612 | ₩34,665 | ₩34,612 | ₩34,665 | +0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩34,880 | ₩34,887 | ₩34,766 | ₩34,773 | -0.31% | 1.7만 |
|---|
| 2025.10.30 | ₩34,840 | ₩34,987 | ₩34,840 | ₩34,880 | +0.12% | 3.7만 |
|---|
| 2025.10.29 | ₩35,417 | ₩35,417 | ₩35,175 | ₩35,175 | -0.68% | 1.1만 |
|---|
| 2025.10.28 | ₩35,403 | ₩35,470 | ₩35,403 | ₩35,470 | +0.19% | 2.8만 |
|---|
| 2025.10.27 | ₩35,296 | ₩35,417 | ₩35,296 | ₩35,403 | +0.30% | 1.6만 |
|---|
| 2025.10.24 | ₩35,307 | ₩35,336 | ₩35,307 | ₩35,323 | +0.05% | 8.5천 |
|---|
| 2025.10.23 | ₩35,323 | ₩35,363 | ₩35,291 | ₩35,291 | -0.09% | 2.4만 |
|---|
| 2025.10.22 | ₩35,363 | ₩35,417 | ₩35,335 | ₩35,417 | +0.15% | 2만 |
|---|
| 2025.10.21 | ₩35,417 | ₩35,443 | ₩35,382 | ₩35,403 | -0.04% | 4.3만 |
|---|
| 2025.10.20 | ₩35,269 | ₩35,323 | ₩35,269 | ₩35,323 | +0.15% | 1.8천 |
|---|
| 2025.10.17 | ₩35,148 | ₩35,215 | ₩35,135 | ₩35,215 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩35,054 | ₩35,269 | ₩35,054 | ₩35,256 | +0.57% | 5.1만 |
|---|
| 2025.10.15 | ₩35,202 | ₩35,229 | ₩35,018 | ₩35,095 | -0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩34,946 | ₩35,122 | ₩34,946 | ₩35,122 | +0.50% | 4.6만 |
|---|
| 2025.10.13 | ₩34,869 | ₩35,001 | ₩34,849 | ₩35,001 | +0.38% | 5.4천 |
|---|
| 2025.10.10 | ₩34,834 | ₩34,942 | ₩34,834 | ₩34,920 | +0.25% | 9.9천 |
|---|