시장 데이터를 불러오는 중
전체 종목
State Street Blackstone High Income ETF 과거 주가
State Street Blackstone High Income ETF · HYBL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Blackstone High Income ETF · HYBL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,787 | ₩36,787 | ₩36,693 | ₩36,753 | -0.09% | 26.5만 |
| 2026.10.08 | ₩36,773 | ₩36,812 | ₩36,666 | ₩36,787 | +0.04% | 17.1만 |
| 2026.10.07 | ₩36,787 | ₩36,854 | ₩36,722 | ₩36,800 | +0.04% | 8.7만 |
| 2026.10.06 | ₩36,854 | ₩36,880 | ₩36,773 | ₩36,840 | -0.04% | 9.3만 |
| 2026.10.05 | ₩36,760 | ₩36,760 | ₩36,693 | ₩36,720 | -0.11% | 8.9만 |
| 2026.10.02 | ₩36,813 | ₩36,827 | ₩36,626 | ₩36,706 | -0.29% | 14.3만 |
| 2026.10.01 | ₩36,626 | ₩36,680 | ₩36,519 | ₩36,640 | +0.04% | 11.6만 |
| 2026.09.30 | ₩36,947 | ₩36,982 | ₩36,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,867 |
| -0.22% |
| 6만 |
| 2026.09.29 | ₩37,001 | ₩37,108 | ₩36,847 | ₩36,920 | -0.22% | 9만 |
|---|
| 2026.09.28 | ₩37,001 | ₩37,014 | ₩36,936 | ₩36,960 | -0.11% | 7.3만 |
|---|
| 2026.09.25 | ₩37,067 | ₩37,075 | ₩37,001 | ₩37,054 | -0.04% | 12만 |
|---|
| 2026.09.24 | ₩37,094 | ₩37,108 | ₩37,027 | ₩37,047 | -0.13% | 7.8만 |
|---|
| 2026.09.23 | ₩37,295 | ₩37,295 | ₩37,081 | ₩37,108 | -0.50% | 9.7만 |
|---|
| 2026.09.22 | ₩37,281 | ₩37,308 | ₩37,189 | ₩37,248 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩37,241 | ₩37,281 | ₩37,215 | ₩37,241 | 0.00% | 7.6만 |
|---|
| 2026.09.18 | ₩37,268 | ₩37,268 | ₩37,188 | ₩37,201 | -0.18% | 15.8만 |
|---|
| 2026.09.17 | ₩37,255 | ₩37,273 | ₩37,215 | ₩37,221 | -0.09% | 20.3만 |
|---|
| 2026.09.16 | ₩37,232 | ₩37,255 | ₩37,174 | ₩37,181 | -0.14% | 12.7만 |
|---|
| 2026.09.15 | ₩37,255 | ₩37,255 | ₩37,134 | ₩37,201 | -0.14% | 9.8만 |
|---|
| 2026.09.14 | ₩37,255 | ₩37,308 | ₩37,215 | ₩37,261 | +0.02% | 11.7만 |
|---|
| 2026.09.11 | ₩37,322 | ₩37,335 | ₩37,241 | ₩37,248 | -0.20% | 8.6만 |
|---|
| 2026.09.10 | ₩37,335 | ₩37,362 | ₩37,295 | ₩37,301 | -0.09% | 10.3만 |
|---|
| 2026.09.09 | ₩37,388 | ₩37,402 | ₩37,375 | ₩37,375 | -0.04% | 7.9만 |
|---|
| 2026.09.08 | ₩37,455 | ₩37,469 | ₩37,402 | ₩37,415 | -0.11% | 10.7만 |
|---|
| 2026.09.04 | ₩37,415 | ₩37,509 | ₩37,415 | ₩37,449 | +0.09% | 24.5만 |
|---|
| 2026.09.03 | ₩37,388 | ₩37,489 | ₩37,375 | ₩37,442 | +0.14% | 6.4만 |
|---|
| 2026.09.02 | ₩37,415 | ₩37,415 | ₩37,348 | ₩37,362 | -0.14% | 10만 |
|---|
| 2026.09.01 | ₩37,415 | ₩37,495 | ₩37,375 | ₩37,408 | -0.02% | 7.4만 |
|---|
| 2026.08.31 | ₩37,576 | ₩37,650 | ₩37,576 | ₩37,629 | +0.14% | 5만 |
|---|
| 2026.08.28 | ₩37,589 | ₩37,602 | ₩37,549 | ₩37,589 | 0.00% | 8.9만 |
|---|
| 2026.08.27 | ₩37,522 | ₩37,576 | ₩37,522 | ₩37,576 | +0.14% | 6.1만 |
|---|
| 2026.08.26 | ₩37,495 | ₩37,562 | ₩37,495 | ₩37,535 | +0.11% | 3.9만 |
|---|
| 2026.08.25 | ₩37,495 | ₩37,549 | ₩37,489 | ₩37,549 | +0.14% | 9만 |
|---|
| 2026.08.24 | ₩37,429 | ₩37,469 | ₩37,429 | ₩37,469 | +0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩37,442 | ₩37,451 | ₩37,415 | ₩37,415 | -0.07% | 7.7만 |
|---|
| 2026.08.20 | ₩37,469 | ₩37,469 | ₩37,388 | ₩37,402 | -0.18% | 11.4만 |
|---|
| 2026.08.19 | ₩37,469 | ₩37,482 | ₩37,442 | ₩37,449 | -0.05% | 7.7만 |
|---|
| 2026.08.18 | ₩37,455 | ₩37,469 | ₩37,429 | ₩37,429 | -0.07% | 9.7만 |
|---|
| 2026.08.17 | ₩37,455 | ₩37,482 | ₩37,455 | ₩37,462 | +0.02% | 10.5만 |
|---|
| 2026.08.14 | ₩37,482 | ₩37,482 | ₩37,335 | ₩37,469 | -0.04% | 9.4만 |
|---|
| 2026.08.13 | ₩37,469 | ₩37,482 | ₩37,415 | ₩37,429 | -0.11% | 54.9만 |
|---|
| 2026.08.12 | ₩37,388 | ₩37,442 | ₩37,388 | ₩37,442 | +0.14% | 11.4만 |
|---|
| 2026.08.11 | ₩37,348 | ₩37,402 | ₩37,348 | ₩37,388 | +0.11% | 8만 |
|---|
| 2026.08.10 | ₩37,348 | ₩37,402 | ₩37,322 | ₩37,402 | +0.14% | 9.5만 |
|---|
| 2026.08.07 | ₩37,348 | ₩37,388 | ₩37,348 | ₩37,368 | +0.05% | 14.7만 |
|---|
| 2026.08.06 | ₩37,362 | ₩37,362 | ₩37,308 | ₩37,315 | -0.13% | 8.8만 |
|---|
| 2026.08.05 | ₩37,268 | ₩37,402 | ₩37,255 | ₩37,308 | +0.11% | 18.5만 |
|---|
| 2026.08.04 | ₩37,215 | ₩37,295 | ₩37,215 | ₩37,275 | +0.16% | 11.6만 |
|---|
| 2026.08.03 | ₩37,241 | ₩37,281 | ₩37,228 | ₩37,241 | 0.00% | 25.1만 |
|---|
| 2026.07.31 | ₩37,415 | ₩37,449 | ₩37,355 | ₩37,422 | +0.02% | 8.2만 |
|---|
| 2026.07.30 | ₩37,375 | ₩37,415 | ₩37,308 | ₩37,402 | +0.07% | 7만 |
|---|
| 2026.07.29 | ₩37,362 | ₩37,382 | ₩37,295 | ₩37,322 | -0.11% | 9.5만 |
|---|
| 2026.07.28 | ₩37,255 | ₩37,348 | ₩37,255 | ₩37,335 | +0.22% | 9.5만 |
|---|
| 2026.07.27 | ₩37,375 | ₩37,388 | ₩37,308 | ₩37,315 | -0.16% | 10.1만 |
|---|
| 2026.07.24 | ₩37,268 | ₩37,308 | ₩37,249 | ₩37,295 | +0.07% | 6.8만 |
|---|
| 2026.07.23 | ₩37,308 | ₩37,308 | ₩37,241 | ₩37,275 | -0.09% | 8.9만 |
|---|
| 2026.07.22 | ₩37,335 | ₩37,362 | ₩37,228 | ₩37,319 | -0.04% | 12.9만 |
|---|
| 2026.07.21 | ₩37,402 | ₩37,402 | ₩37,348 | ₩37,382 | -0.05% | 18.1만 |
|---|
| 2026.07.20 | ₩37,362 | ₩37,375 | ₩37,348 | ₩37,375 | +0.04% | 10.1만 |
|---|
| 2026.07.17 | ₩37,388 | ₩37,388 | ₩37,348 | ₩37,362 | -0.07% | 5.4만 |
|---|
| 2026.07.16 | ₩37,362 | ₩37,402 | ₩37,335 | ₩37,382 | +0.05% | 7만 |
|---|
| 2026.07.15 | ₩37,375 | ₩37,396 | ₩37,348 | ₩37,368 | -0.02% | 8.6만 |
|---|
| 2026.07.14 | ₩37,308 | ₩37,348 | ₩37,308 | ₩37,342 | +0.09% | 6만 |
|---|
| 2026.07.13 | ₩37,335 | ₩37,335 | ₩37,281 | ₩37,288 | -0.13% | 8.1만 |
|---|
| 2026.07.10 | ₩37,322 | ₩37,322 | ₩37,268 | ₩37,301 | -0.05% | 5.6만 |
|---|
| 2026.07.09 | ₩37,241 | ₩37,362 | ₩37,241 | ₩37,295 | +0.14% | 9.4만 |
|---|
| 2026.07.08 | ₩37,201 | ₩37,281 | ₩37,201 | ₩37,261 | +0.16% | 10.8만 |
|---|
| 2026.07.07 | ₩37,281 | ₩37,322 | ₩37,272 | ₩37,281 | 0.00% | 6.2만 |
|---|
| 2026.07.06 | ₩37,228 | ₩37,375 | ₩37,228 | ₩37,308 | +0.22% | 10.7만 |
|---|
| 2026.07.02 | ₩37,228 | ₩37,261 | ₩37,201 | ₩37,228 | 0.00% | 6.5만 |
|---|
| 2026.07.01 | ₩37,161 | ₩37,201 | ₩37,148 | ₩37,168 | +0.02% | 10.7만 |
|---|
| 2026.06.30 | ₩37,375 | ₩37,429 | ₩37,348 | ₩37,375 | 0.00% | 16.7만 |
|---|
| 2026.06.29 | ₩37,442 | ₩37,509 | ₩37,375 | ₩37,388 | -0.14% | 18만 |
|---|
| 2026.06.26 | ₩37,335 | ₩37,388 | ₩37,322 | ₩37,362 | +0.07% | 7.7만 |
|---|
| 2026.06.25 | ₩37,402 | ₩37,429 | ₩37,348 | ₩37,382 | -0.05% | 17.4만 |
|---|
| 2026.06.24 | ₩37,388 | ₩37,442 | ₩37,375 | ₩37,402 | +0.04% | 12.3만 |
|---|
| 2026.06.23 | ₩37,415 | ₩37,489 | ₩37,415 | ₩37,449 | +0.09% | 11.6만 |
|---|
| 2026.06.22 | ₩37,455 | ₩37,495 | ₩37,429 | ₩37,455 | 0.00% | 9.7만 |
|---|
| 2026.06.18 | ₩37,415 | ₩37,442 | ₩37,402 | ₩37,442 | +0.07% | 4.8만 |
|---|
| 2026.06.17 | ₩37,482 | ₩37,482 | ₩37,388 | ₩37,395 | -0.23% | 11.5만 |
|---|
| 2026.06.16 | ₩37,482 | ₩37,509 | ₩37,469 | ₩37,469 | -0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩37,455 | ₩37,469 | ₩37,429 | ₩37,442 | -0.04% | 7.6만 |
|---|
| 2026.06.12 | ₩37,388 | ₩37,402 | ₩37,355 | ₩37,388 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩37,322 | ₩37,415 | ₩37,318 | ₩37,415 | +0.25% | 9.9만 |
|---|
| 2026.06.10 | ₩37,388 | ₩37,388 | ₩37,322 | ₩37,335 | -0.14% | 4.7만 |
|---|
| 2026.06.09 | ₩37,322 | ₩37,382 | ₩37,261 | ₩37,362 | +0.11% | 15만 |
|---|
| 2026.06.08 | ₩37,308 | ₩37,348 | ₩37,308 | ₩37,315 | +0.02% | 10.9만 |
|---|
| 2026.06.05 | ₩37,388 | ₩37,388 | ₩37,308 | ₩37,322 | -0.18% | 6.9만 |
|---|
| 2026.06.04 | ₩37,362 | ₩37,402 | ₩37,355 | ₩37,382 | +0.05% | 11.1만 |
|---|
| 2026.06.03 | ₩37,348 | ₩37,408 | ₩37,348 | ₩37,382 | +0.09% | 12.3만 |
|---|
| 2026.06.02 | ₩37,415 | ₩37,469 | ₩37,415 | ₩37,455 | +0.11% | 18.6만 |
|---|
| 2026.06.01 | ₩37,429 | ₩37,469 | ₩37,414 | ₩37,455 | +0.07% | 4.1만 |
|---|
| 2026.05.29 | ₩37,629 | ₩37,683 | ₩37,616 | ₩37,669 | +0.11% | 7.1만 |
|---|
| 2026.05.28 | ₩37,535 | ₩37,636 | ₩37,535 | ₩37,616 | +0.21% | 5.6만 |
|---|
| 2026.05.27 | ₩37,616 | ₩37,616 | ₩37,549 | ₩37,576 | -0.11% | 10.6만 |
|---|
| 2026.05.26 | ₩37,549 | ₩37,598 | ₩37,529 | ₩37,576 | +0.07% | 6.5만 |
|---|
| 2026.05.22 | ₩37,576 | ₩37,582 | ₩37,535 | ₩37,542 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩37,495 | ₩37,544 | ₩37,462 | ₩37,522 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩37,442 | ₩37,509 | ₩37,335 | ₩37,495 | +0.14% | 18.6만 |
|---|
| 2026.05.19 | ₩37,375 | ₩37,402 | ₩37,309 | ₩37,362 | -0.04% | 10.6만 |
|---|
| 2026.05.18 | ₩37,482 | ₩37,495 | ₩37,402 | ₩37,422 | -0.16% | 19.4만 |
|---|
| 2026.05.15 | ₩37,442 | ₩37,495 | ₩37,442 | ₩37,449 | +0.02% | 6.1만 |
|---|
| 2026.05.14 | ₩37,589 | ₩37,626 | ₩37,549 | ₩37,562 | -0.07% | 11.9만 |
|---|
| 2026.05.13 | ₩37,535 | ₩37,576 | ₩37,442 | ₩37,522 | -0.04% | 19.8만 |
|---|
| 2026.05.12 | ₩37,589 | ₩37,602 | ₩37,542 | ₩37,589 | 0.00% | 12.3만 |
|---|
| 2026.05.11 | ₩37,629 | ₩37,642 | ₩37,616 | ₩37,629 | 0.00% | 8.6만 |
|---|
| 2026.05.08 | ₩37,616 | ₩37,843 | ₩37,562 | ₩37,596 | -0.05% | 29.7만 |
|---|
| 2026.05.07 | ₩37,602 | ₩37,628 | ₩37,535 | ₩37,549 | -0.14% | 8.9만 |
|---|
| 2026.05.06 | ₩37,576 | ₩37,613 | ₩37,562 | ₩37,589 | +0.04% | 17.2만 |
|---|
| 2026.05.05 | ₩37,562 | ₩37,582 | ₩37,535 | ₩37,542 | -0.05% | 17만 |
|---|
| 2026.05.04 | ₩37,549 | ₩37,556 | ₩37,495 | ₩37,535 | -0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩37,576 | ₩37,616 | ₩37,509 | ₩37,549 | -0.07% | 14.3만 |
|---|
| 2026.04.30 | ₩37,696 | ₩37,743 | ₩37,663 | ₩37,723 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩37,642 | ₩37,683 | ₩37,602 | ₩37,629 | -0.04% | 10만 |
|---|
| 2026.04.28 | ₩37,629 | ₩37,683 | ₩37,629 | ₩37,669 | +0.11% | 5.8만 |
|---|
| 2026.04.27 | ₩37,642 | ₩37,729 | ₩37,642 | ₩37,723 | +0.21% | 12.2만 |
|---|
| 2026.04.24 | ₩37,602 | ₩37,649 | ₩37,556 | ₩37,642 | +0.11% | 12.7만 |
|---|
| 2026.04.23 | ₩37,602 | ₩37,609 | ₩37,529 | ₩37,596 | -0.02% | 8.5만 |
|---|
| 2026.04.22 | ₩37,562 | ₩37,629 | ₩37,562 | ₩37,629 | +0.18% | 8.8만 |
|---|
| 2026.04.21 | ₩37,562 | ₩37,569 | ₩37,509 | ₩37,549 | -0.04% | 7.1만 |
|---|
| 2026.04.20 | ₩37,535 | ₩37,576 | ₩37,535 | ₩37,569 | +0.09% | 7.2만 |
|---|
| 2026.04.17 | ₩37,549 | ₩37,602 | ₩37,509 | ₩37,582 | +0.09% | 11만 |
|---|
| 2026.04.16 | ₩37,442 | ₩37,469 | ₩37,415 | ₩37,429 | -0.04% | 7.7만 |
|---|
| 2026.04.15 | ₩37,415 | ₩37,495 | ₩37,415 | ₩37,435 | +0.05% | 19.5만 |
|---|
| 2026.04.14 | ₩37,362 | ₩37,455 | ₩37,362 | ₩37,442 | +0.21% | 10.9만 |
|---|
| 2026.04.13 | ₩37,241 | ₩37,362 | ₩37,241 | ₩37,358 | +0.31% | 11만 |
|---|
| 2026.04.10 | ₩37,375 | ₩37,384 | ₩37,241 | ₩37,248 | -0.34% | 16.4만 |
|---|
| 2026.04.09 | ₩37,335 | ₩37,395 | ₩37,308 | ₩37,368 | +0.09% | 10.7만 |
|---|
| 2026.04.08 | ₩37,482 | ₩37,482 | ₩37,335 | ₩37,335 | -0.39% | 18.6만 |
|---|
| 2026.04.07 | ₩37,174 | ₩37,201 | ₩37,067 | ₩37,201 | +0.07% | 10.9만 |
|---|
| 2026.04.06 | ₩37,148 | ₩37,188 | ₩37,134 | ₩37,141 | -0.02% | 18만 |
|---|
| 2026.04.02 | ₩36,920 | ₩37,128 | ₩36,920 | ₩37,114 | +0.53% | 14.9만 |
|---|
| 2026.04.01 | ₩37,054 | ₩37,067 | ₩37,001 | ₩37,047 | -0.02% | 19.7만 |
|---|
| 2026.03.31 | ₩37,094 | ₩37,228 | ₩37,081 | ₩37,228 | +0.36% | 9.3만 |
|---|
| 2026.03.30 | ₩36,987 | ₩37,027 | ₩36,947 | ₩36,974 | -0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩36,947 | ₩36,994 | ₩36,914 | ₩36,920 | -0.07% | 9.5만 |
|---|
| 2026.03.26 | ₩37,094 | ₩37,161 | ₩36,987 | ₩36,987 | -0.29% | 10.3만 |
|---|
| 2026.03.25 | ₩37,174 | ₩37,208 | ₩37,134 | ₩37,181 | +0.02% | 8.2만 |
|---|
| 2026.03.24 | ₩37,041 | ₩37,141 | ₩36,981 | ₩37,081 | +0.11% | 20만 |
|---|
| 2026.03.23 | ₩37,067 | ₩37,161 | ₩37,021 | ₩37,074 | +0.02% | 27.7만 |
|---|
| 2026.03.20 | ₩37,148 | ₩37,148 | ₩36,914 | ₩36,947 | -0.54% | 16.1만 |
|---|
| 2026.03.19 | ₩36,947 | ₩37,134 | ₩36,947 | ₩37,128 | +0.49% | 12.6만 |
|---|
| 2026.03.18 | ₩37,201 | ₩37,201 | ₩37,067 | ₩37,088 | -0.31% | 8.3만 |
|---|
| 2026.03.17 | ₩37,148 | ₩37,201 | ₩37,148 | ₩37,194 | +0.13% | 12.6만 |
|---|
| 2026.03.16 | ₩37,094 | ₩37,161 | ₩37,061 | ₩37,081 | -0.04% | 40.2만 |
|---|
| 2026.03.13 | ₩37,094 | ₩37,142 | ₩36,978 | ₩37,014 | -0.22% | 20.2만 |
|---|
| 2026.03.12 | ₩37,188 | ₩37,188 | ₩37,027 | ₩37,041 | -0.40% | 15.2만 |
|---|
| 2026.03.11 | ₩37,188 | ₩37,221 | ₩37,121 | ₩37,121 | -0.18% | 21.1만 |
|---|
| 2026.03.10 | ₩37,228 | ₩37,308 | ₩37,201 | ₩37,215 | -0.04% | 8.7만 |
|---|
| 2026.03.09 | ₩36,987 | ₩37,194 | ₩36,954 | ₩37,174 | +0.51% | 56.7만 |
|---|
| 2026.03.06 | ₩37,108 | ₩37,134 | ₩37,054 | ₩37,108 | 0.00% | 35.5만 |
|---|
| 2026.03.05 | ₩37,268 | ₩37,308 | ₩37,168 | ₩37,215 | -0.14% | 14.6만 |
|---|
| 2026.03.04 | ₩37,161 | ₩37,402 | ₩37,134 | ₩37,288 | +0.34% | 17.9만 |
|---|
| 2026.03.03 | ₩37,014 | ₩37,181 | ₩37,001 | ₩37,121 | +0.29% | 27.6만 |
|---|
| 2026.03.02 | ₩37,081 | ₩37,240 | ₩37,081 | ₩37,208 | +0.34% | 18.1만 |
|---|
| 2026.02.27 | ₩37,549 | ₩37,549 | ₩37,415 | ₩37,442 | -0.28% | 23.7만 |
|---|
| 2026.02.26 | ₩37,696 | ₩37,696 | ₩37,539 | ₩37,576 | -0.32% | 60만 |
|---|
| 2026.02.25 | ₩37,696 | ₩37,723 | ₩37,669 | ₩37,709 | +0.04% | 22만 |
|---|
| 2026.02.24 | ₩37,776 | ₩37,776 | ₩37,683 | ₩37,696 | -0.21% | 13.7만 |
|---|
| 2026.02.23 | ₩37,897 | ₩37,897 | ₩37,783 | ₩37,790 | -0.28% | 10.5만 |
|---|
| 2026.02.20 | ₩37,856 | ₩37,950 | ₩37,856 | ₩37,917 | +0.16% | 29.3만 |
|---|
| 2026.02.19 | ₩37,897 | ₩37,923 | ₩37,876 | ₩37,917 | +0.05% | 15만 |
|---|
| 2026.02.18 | ₩37,883 | ₩37,950 | ₩37,883 | ₩37,910 | +0.07% | 9.1만 |
|---|
| 2026.02.17 | ₩37,870 | ₩37,909 | ₩37,848 | ₩37,890 | +0.05% | 10.3만 |
|---|
| 2026.02.13 | ₩37,923 | ₩37,963 | ₩37,883 | ₩37,883 | -0.11% | 22.1만 |
|---|
| 2026.02.12 | ₩37,977 | ₩37,977 | ₩37,875 | ₩37,897 | -0.21% | 16.3만 |
|---|
| 2026.02.11 | ₩37,963 | ₩37,963 | ₩37,897 | ₩37,923 | -0.11% | 14.3만 |
|---|
| 2026.02.10 | ₩37,977 | ₩37,977 | ₩37,902 | ₩37,917 | -0.16% | 20.4만 |
|---|
| 2026.02.09 | ₩37,856 | ₩37,937 | ₩37,856 | ₩37,937 | +0.21% | 18.7만 |
|---|
| 2026.02.06 | ₩37,816 | ₩37,870 | ₩37,816 | ₩37,843 | +0.07% | 15.9만 |
|---|
| 2026.02.05 | ₩37,790 | ₩37,803 | ₩37,749 | ₩37,763 | -0.07% | 11.1만 |
|---|
| 2026.02.04 | ₩37,843 | ₩37,863 | ₩37,763 | ₩37,776 | -0.18% | 14.3만 |
|---|
| 2026.02.03 | ₩37,937 | ₩37,950 | ₩37,843 | ₩37,856 | -0.21% | 19.8만 |
|---|
| 2026.02.02 | ₩37,910 | ₩37,977 | ₩37,897 | ₩37,950 | +0.11% | 31.8만 |
|---|
| 2026.01.30 | ₩38,110 | ₩38,124 | ₩38,044 | ₩38,090 | -0.05% | 12.7만 |
|---|
| 2026.01.29 | ₩38,137 | ₩38,189 | ₩38,110 | ₩38,110 | -0.07% | 21.3만 |
|---|
| 2026.01.28 | ₩38,191 | ₩38,204 | ₩38,164 | ₩38,164 | -0.07% | 13만 |
|---|
| 2026.01.27 | ₩38,177 | ₩38,204 | ₩38,164 | ₩38,197 | +0.05% | 19.4만 |
|---|
| 2026.01.26 | ₩38,177 | ₩38,211 | ₩38,164 | ₩38,177 | 0.00% | 20.1만 |
|---|
| 2026.01.23 | ₩38,177 | ₩38,204 | ₩38,151 | ₩38,204 | +0.07% | 22.8만 |
|---|
| 2026.01.22 | ₩38,164 | ₩38,244 | ₩38,164 | ₩38,164 | 0.00% | 25.6만 |
|---|
| 2026.01.21 | ₩38,137 | ₩38,271 | ₩38,131 | ₩38,184 | +0.12% | 20.7만 |
|---|
| 2026.01.20 | ₩38,017 | ₩38,110 | ₩38,017 | ₩38,097 | +0.21% | 21.8만 |
|---|
| 2026.01.16 | ₩38,191 | ₩38,191 | ₩38,137 | ₩38,177 | -0.04% | 10.4만 |
|---|
| 2026.01.15 | ₩38,164 | ₩38,164 | ₩38,124 | ₩38,124 | -0.11% | 10.5만 |
|---|
| 2026.01.14 | ₩38,124 | ₩38,133 | ₩38,084 | ₩38,110 | -0.04% | 28.7만 |
|---|
| 2026.01.13 | ₩38,177 | ₩38,177 | ₩38,110 | ₩38,151 | -0.07% | 30.8만 |
|---|
| 2026.01.12 | ₩38,177 | ₩38,264 | ₩38,124 | ₩38,137 | -0.11% | 36.6만 |
|---|
| 2026.01.09 | ₩38,244 | ₩38,244 | ₩38,164 | ₩38,164 | -0.21% | 39.3만 |
|---|
| 2026.01.08 | ₩38,137 | ₩38,244 | ₩38,136 | ₩38,244 | +0.28% | 39.8만 |
|---|
| 2026.01.07 | ₩38,137 | ₩38,164 | ₩38,110 | ₩38,144 | +0.02% | 30.8만 |
|---|
| 2026.01.06 | ₩38,164 | ₩38,177 | ₩38,110 | ₩38,144 | -0.05% | 37.2만 |
|---|
| 2026.01.05 | ₩38,084 | ₩38,144 | ₩38,084 | ₩38,097 | +0.04% | 25.8만 |
|---|
| 2026.01.02 | ₩38,070 | ₩38,070 | ₩37,950 | ₩38,057 | -0.04% | 11만 |
|---|
| 2025.12.31 | ₩38,004 | ₩38,044 | ₩37,991 | ₩38,030 | +0.07% | 15만 |
|---|
| 2025.12.30 | ₩37,994 | ₩38,030 | ₩37,983 | ₩38,017 | +0.06% | 55.8만 |
|---|
| 2025.12.29 | ₩37,937 | ₩37,990 | ₩37,923 | ₩37,977 | +0.11% | 9.6만 |
|---|
| 2025.12.26 | ₩37,977 | ₩38,004 | ₩37,970 | ₩37,977 | 0.00% | 11.7만 |
|---|
| 2025.12.24 | ₩37,910 | ₩38,030 | ₩37,910 | ₩38,030 | +0.32% | 7.1만 |
|---|
| 2025.12.23 | ₩37,910 | ₩37,937 | ₩37,883 | ₩37,923 | +0.04% | 21만 |
|---|
| 2025.12.22 | ₩37,897 | ₩37,910 | ₩37,856 | ₩37,910 | +0.04% | 12.9만 |
|---|
| 2025.12.19 | ₩37,897 | ₩37,897 | ₩37,856 | ₩37,870 | -0.07% | 22.4만 |
|---|
| 2025.12.18 | ₩37,870 | ₩37,883 | ₩37,830 | ₩37,850 | -0.05% | 41.4만 |
|---|
| 2025.12.17 | ₩38,044 | ₩38,056 | ₩37,983 | ₩38,004 | -0.11% | 17.9만 |
|---|
| 2025.12.16 | ₩38,044 | ₩38,070 | ₩37,990 | ₩38,024 | -0.05% | 26.7만 |
|---|
| 2025.12.15 | ₩38,084 | ₩38,084 | ₩38,017 | ₩38,044 | -0.11% | 35.8만 |
|---|
| 2025.12.12 | ₩38,097 | ₩38,102 | ₩38,044 | ₩38,050 | -0.12% | 15.7만 |
|---|
| 2025.12.11 | ₩38,110 | ₩38,135 | ₩38,078 | ₩38,110 | 0.00% | 20.5만 |
|---|
| 2025.12.10 | ₩38,017 | ₩38,124 | ₩38,004 | ₩38,124 | +0.28% | 26.6만 |
|---|
| 2025.12.09 | ₩38,070 | ₩38,070 | ₩38,017 | ₩38,030 | -0.11% | 9만 |
|---|
| 2025.12.08 | ₩38,084 | ₩38,084 | ₩38,004 | ₩38,044 | -0.11% | 7.4만 |
|---|
| 2025.12.05 | ₩38,097 | ₩38,097 | ₩38,030 | ₩38,030 | -0.18% | 20.2만 |
|---|
| 2025.12.04 | ₩38,044 | ₩38,057 | ₩38,004 | ₩38,050 | +0.02% | 8.1만 |
|---|
| 2025.12.03 | ₩37,977 | ₩38,050 | ₩37,977 | ₩38,030 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩37,963 | ₩38,010 | ₩37,950 | ₩37,990 | +0.07% | 29.6만 |
|---|
| 2025.12.01 | ₩37,923 | ₩37,977 | ₩37,923 | ₩37,950 | +0.07% | 11만 |
|---|
| 2025.11.28 | ₩38,231 | ₩38,244 | ₩38,204 | ₩38,231 | 0.00% | 8.1만 |
|---|
| 2025.11.26 | ₩38,124 | ₩38,217 | ₩38,124 | ₩38,204 | +0.21% | 9.2만 |
|---|
| 2025.11.25 | ₩38,044 | ₩38,151 | ₩38,030 | ₩38,151 | +0.28% | 28.2만 |
|---|
| 2025.11.24 | ₩38,017 | ₩38,070 | ₩37,990 | ₩38,044 | +0.07% | 23.8만 |
|---|
| 2025.11.21 | ₩37,950 | ₩38,030 | ₩37,923 | ₩37,979 | +0.08% | 112.4만 |
|---|
| 2025.11.20 | ₩38,057 | ₩38,070 | ₩37,883 | ₩37,923 | -0.35% | 26.1만 |
|---|
| 2025.11.19 | ₩37,937 | ₩37,977 | ₩37,923 | ₩37,937 | 0.00% | 17.1만 |
|---|
| 2025.11.18 | ₩37,910 | ₩37,983 | ₩37,870 | ₩37,937 | +0.07% | 26.1만 |
|---|
| 2025.11.17 | ₩37,910 | ₩37,990 | ₩37,897 | ₩37,903 | -0.02% | 14.4만 |
|---|
| 2025.11.14 | ₩37,923 | ₩38,044 | ₩37,893 | ₩37,977 | +0.14% | 10.4만 |
|---|
| 2025.11.13 | ₩38,084 | ₩38,084 | ₩37,910 | ₩37,963 | -0.32% | 39.9만 |
|---|
| 2025.11.12 | ₩38,124 | ₩38,137 | ₩38,070 | ₩38,084 | -0.11% | 15.2만 |
|---|
| 2025.11.11 | ₩38,084 | ₩38,151 | ₩38,084 | ₩38,137 | +0.14% | 11.5만 |
|---|
| 2025.11.10 | ₩38,044 | ₩38,124 | ₩38,001 | ₩38,084 | +0.11% | 17.7만 |
|---|
| 2025.11.07 | ₩37,923 | ₩37,977 | ₩37,897 | ₩37,950 | +0.07% | 21.5만 |
|---|
| 2025.11.06 | ₩37,950 | ₩37,963 | ₩37,883 | ₩37,930 | -0.05% | 10.8만 |
|---|
| 2025.11.05 | ₩37,937 | ₩37,937 | ₩37,883 | ₩37,923 | -0.04% | 24.5만 |
|---|
| 2025.11.04 | ₩37,856 | ₩37,937 | ₩37,843 | ₩37,897 | +0.11% | 27.6만 |
|---|
| 2025.11.03 | ₩37,963 | ₩37,963 | ₩37,910 | ₩37,937 | -0.07% | 23만 |
|---|
| 2025.10.31 | ₩38,217 | ₩38,244 | ₩38,177 | ₩38,177 | -0.10% | 9.7만 |
|---|
| 2025.10.30 | ₩38,110 | ₩38,217 | ₩38,110 | ₩38,171 | +0.16% | 16.9만 |
|---|
| 2025.10.29 | ₩38,217 | ₩38,248 | ₩38,137 | ₩38,137 | -0.21% | 10.3만 |
|---|
| 2025.10.28 | ₩38,258 | ₩38,258 | ₩38,184 | ₩38,217 | -0.10% | 14.3만 |
|---|
| 2025.10.27 | ₩38,204 | ₩38,224 | ₩38,171 | ₩38,211 | +0.02% | 23.3만 |
|---|
| 2025.10.24 | ₩38,097 | ₩38,164 | ₩38,097 | ₩38,137 | +0.11% | 19.6만 |
|---|
| 2025.10.23 | ₩38,017 | ₩38,084 | ₩38,017 | ₩38,070 | +0.14% | 10.4만 |
|---|
| 2025.10.22 | ₩38,030 | ₩38,044 | ₩37,957 | ₩38,044 | +0.04% | 8.2만 |
|---|
| 2025.10.21 | ₩38,017 | ₩38,044 | ₩37,990 | ₩37,990 | -0.07% | 39.4만 |
|---|
| 2025.10.20 | ₩38,017 | ₩38,030 | ₩37,981 | ₩38,017 | 0.00% | 12.7만 |
|---|
| 2025.10.17 | ₩37,937 | ₩37,990 | ₩37,910 | ₩37,990 | +0.14% | 10.3만 |
|---|
| 2025.10.16 | ₩37,990 | ₩38,004 | ₩37,870 | ₩37,897 | -0.25% | 11.1만 |
|---|
| 2025.10.15 | ₩37,897 | ₩37,897 | ₩37,796 | ₩37,830 | -0.18% | 9.6만 |
|---|
| 2025.10.14 | ₩37,856 | ₩37,930 | ₩37,802 | ₩37,883 | +0.07% | 24.2만 |
|---|
| 2025.10.13 | ₩37,870 | ₩37,930 | ₩37,870 | ₩37,930 | +0.16% | 4.3만 |
|---|
| 2025.10.10 | ₩38,004 | ₩38,004 | ₩37,776 | ₩37,776 | -0.60% | 17.1만 |
|---|