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 | ₩36,822 | ₩36,822 | ₩36,728 | ₩36,788 | -0.09% | 26.5만 |
| 2026.10.08 | ₩36,808 | ₩36,847 | ₩36,701 | ₩36,822 | +0.04% | 17.1만 |
| 2026.10.07 | ₩36,822 | ₩36,889 | ₩36,757 | ₩36,835 | +0.04% | 8.7만 |
| 2026.10.06 | ₩36,889 | ₩36,915 | ₩36,808 | ₩36,875 | -0.04% | 9.3만 |
| 2026.10.05 | ₩36,795 | ₩36,795 | ₩36,728 | ₩36,755 | -0.11% | 8.9만 |
| 2026.10.02 | ₩36,848 | ₩36,862 | ₩36,661 | ₩36,741 | -0.29% | 14.3만 |
| 2026.10.01 | ₩36,661 | ₩36,715 | ₩36,554 | ₩36,674 | +0.04% | 11.6만 |
| 2026.09.30 | ₩36,982 | ₩37,017 | ₩36,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,902 |
| -0.22% |
| 6만 |
| 2026.09.29 | ₩37,036 | ₩37,143 | ₩36,882 | ₩36,955 | -0.22% | 9만 |
|---|
| 2026.09.28 | ₩37,036 | ₩37,049 | ₩36,971 | ₩36,996 | -0.11% | 7.3만 |
|---|
| 2026.09.25 | ₩37,103 | ₩37,111 | ₩37,036 | ₩37,089 | -0.04% | 12만 |
|---|
| 2026.09.24 | ₩37,129 | ₩37,143 | ₩37,063 | ₩37,083 | -0.13% | 7.8만 |
|---|
| 2026.09.23 | ₩37,330 | ₩37,330 | ₩37,116 | ₩37,143 | -0.50% | 9.7만 |
|---|
| 2026.09.22 | ₩37,317 | ₩37,344 | ₩37,224 | ₩37,283 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩37,277 | ₩37,317 | ₩37,250 | ₩37,277 | 0.00% | 7.6만 |
|---|
| 2026.09.18 | ₩37,303 | ₩37,303 | ₩37,223 | ₩37,237 | -0.18% | 15.8만 |
|---|
| 2026.09.17 | ₩37,290 | ₩37,309 | ₩37,250 | ₩37,257 | -0.09% | 20.3만 |
|---|
| 2026.09.16 | ₩37,267 | ₩37,290 | ₩37,210 | ₩37,216 | -0.14% | 12.7만 |
|---|
| 2026.09.15 | ₩37,290 | ₩37,290 | ₩37,170 | ₩37,237 | -0.14% | 9.8만 |
|---|
| 2026.09.14 | ₩37,290 | ₩37,344 | ₩37,250 | ₩37,297 | +0.02% | 11.7만 |
|---|
| 2026.09.11 | ₩37,357 | ₩37,370 | ₩37,277 | ₩37,283 | -0.20% | 8.6만 |
|---|
| 2026.09.10 | ₩37,370 | ₩37,397 | ₩37,330 | ₩37,337 | -0.09% | 10.3만 |
|---|
| 2026.09.09 | ₩37,424 | ₩37,437 | ₩37,411 | ₩37,411 | -0.04% | 7.9만 |
|---|
| 2026.09.08 | ₩37,491 | ₩37,504 | ₩37,437 | ₩37,451 | -0.11% | 10.7만 |
|---|
| 2026.09.04 | ₩37,451 | ₩37,544 | ₩37,451 | ₩37,484 | +0.09% | 24.5만 |
|---|
| 2026.09.03 | ₩37,424 | ₩37,524 | ₩37,411 | ₩37,477 | +0.14% | 6.4만 |
|---|
| 2026.09.02 | ₩37,451 | ₩37,451 | ₩37,384 | ₩37,397 | -0.14% | 10만 |
|---|
| 2026.09.01 | ₩37,451 | ₩37,531 | ₩37,411 | ₩37,444 | -0.02% | 7.4만 |
|---|
| 2026.08.31 | ₩37,611 | ₩37,686 | ₩37,611 | ₩37,665 | +0.14% | 5만 |
|---|
| 2026.08.28 | ₩37,625 | ₩37,638 | ₩37,585 | ₩37,625 | 0.00% | 8.9만 |
|---|
| 2026.08.27 | ₩37,558 | ₩37,611 | ₩37,558 | ₩37,611 | +0.14% | 6.1만 |
|---|
| 2026.08.26 | ₩37,531 | ₩37,598 | ₩37,531 | ₩37,571 | +0.11% | 3.9만 |
|---|
| 2026.08.25 | ₩37,531 | ₩37,585 | ₩37,524 | ₩37,585 | +0.14% | 9만 |
|---|
| 2026.08.24 | ₩37,464 | ₩37,504 | ₩37,464 | ₩37,504 | +0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩37,477 | ₩37,487 | ₩37,451 | ₩37,451 | -0.07% | 7.7만 |
|---|
| 2026.08.20 | ₩37,504 | ₩37,504 | ₩37,424 | ₩37,437 | -0.18% | 11.4만 |
|---|
| 2026.08.19 | ₩37,504 | ₩37,518 | ₩37,477 | ₩37,484 | -0.05% | 7.7만 |
|---|
| 2026.08.18 | ₩37,491 | ₩37,504 | ₩37,464 | ₩37,464 | -0.07% | 9.7만 |
|---|
| 2026.08.17 | ₩37,491 | ₩37,518 | ₩37,491 | ₩37,498 | +0.02% | 10.5만 |
|---|
| 2026.08.14 | ₩37,518 | ₩37,518 | ₩37,370 | ₩37,504 | -0.04% | 9.4만 |
|---|
| 2026.08.13 | ₩37,504 | ₩37,518 | ₩37,451 | ₩37,464 | -0.11% | 54.9만 |
|---|
| 2026.08.12 | ₩37,424 | ₩37,477 | ₩37,424 | ₩37,477 | +0.14% | 11.4만 |
|---|
| 2026.08.11 | ₩37,384 | ₩37,437 | ₩37,384 | ₩37,424 | +0.11% | 8만 |
|---|
| 2026.08.10 | ₩37,384 | ₩37,437 | ₩37,357 | ₩37,437 | +0.14% | 9.5만 |
|---|
| 2026.08.07 | ₩37,384 | ₩37,424 | ₩37,384 | ₩37,404 | +0.05% | 14.7만 |
|---|
| 2026.08.06 | ₩37,397 | ₩37,397 | ₩37,344 | ₩37,350 | -0.13% | 8.8만 |
|---|
| 2026.08.05 | ₩37,303 | ₩37,437 | ₩37,290 | ₩37,344 | +0.11% | 18.5만 |
|---|
| 2026.08.04 | ₩37,250 | ₩37,330 | ₩37,250 | ₩37,310 | +0.16% | 11.6만 |
|---|
| 2026.08.03 | ₩37,277 | ₩37,317 | ₩37,263 | ₩37,277 | 0.00% | 25.1만 |
|---|
| 2026.07.31 | ₩37,451 | ₩37,484 | ₩37,390 | ₩37,457 | +0.02% | 8.2만 |
|---|
| 2026.07.30 | ₩37,411 | ₩37,451 | ₩37,344 | ₩37,437 | +0.07% | 7만 |
|---|
| 2026.07.29 | ₩37,397 | ₩37,417 | ₩37,330 | ₩37,357 | -0.11% | 9.5만 |
|---|
| 2026.07.28 | ₩37,290 | ₩37,384 | ₩37,290 | ₩37,370 | +0.22% | 9.5만 |
|---|
| 2026.07.27 | ₩37,411 | ₩37,424 | ₩37,344 | ₩37,350 | -0.16% | 10.1만 |
|---|
| 2026.07.24 | ₩37,303 | ₩37,344 | ₩37,285 | ₩37,330 | +0.07% | 6.8만 |
|---|
| 2026.07.23 | ₩37,344 | ₩37,344 | ₩37,277 | ₩37,310 | -0.09% | 8.9만 |
|---|
| 2026.07.22 | ₩37,370 | ₩37,397 | ₩37,263 | ₩37,354 | -0.04% | 12.9만 |
|---|
| 2026.07.21 | ₩37,437 | ₩37,437 | ₩37,384 | ₩37,417 | -0.05% | 18.1만 |
|---|
| 2026.07.20 | ₩37,397 | ₩37,411 | ₩37,384 | ₩37,411 | +0.04% | 10.1만 |
|---|
| 2026.07.17 | ₩37,424 | ₩37,424 | ₩37,384 | ₩37,397 | -0.07% | 5.4만 |
|---|
| 2026.07.16 | ₩37,397 | ₩37,437 | ₩37,370 | ₩37,417 | +0.05% | 7만 |
|---|
| 2026.07.15 | ₩37,411 | ₩37,432 | ₩37,384 | ₩37,404 | -0.02% | 8.6만 |
|---|
| 2026.07.14 | ₩37,344 | ₩37,384 | ₩37,344 | ₩37,377 | +0.09% | 6만 |
|---|
| 2026.07.13 | ₩37,370 | ₩37,370 | ₩37,317 | ₩37,324 | -0.13% | 8.1만 |
|---|
| 2026.07.10 | ₩37,357 | ₩37,357 | ₩37,303 | ₩37,337 | -0.05% | 5.6만 |
|---|
| 2026.07.09 | ₩37,277 | ₩37,397 | ₩37,277 | ₩37,330 | +0.14% | 9.4만 |
|---|
| 2026.07.08 | ₩37,237 | ₩37,317 | ₩37,237 | ₩37,297 | +0.16% | 10.8만 |
|---|
| 2026.07.07 | ₩37,317 | ₩37,357 | ₩37,307 | ₩37,317 | 0.00% | 6.2만 |
|---|
| 2026.07.06 | ₩37,263 | ₩37,411 | ₩37,263 | ₩37,344 | +0.22% | 10.7만 |
|---|
| 2026.07.02 | ₩37,263 | ₩37,297 | ₩37,237 | ₩37,263 | 0.00% | 6.5만 |
|---|
| 2026.07.01 | ₩37,196 | ₩37,237 | ₩37,183 | ₩37,203 | +0.02% | 10.7만 |
|---|
| 2026.06.30 | ₩37,411 | ₩37,464 | ₩37,384 | ₩37,411 | 0.00% | 16.7만 |
|---|
| 2026.06.29 | ₩37,477 | ₩37,544 | ₩37,411 | ₩37,424 | -0.14% | 18만 |
|---|
| 2026.06.26 | ₩37,370 | ₩37,424 | ₩37,357 | ₩37,397 | +0.07% | 7.7만 |
|---|
| 2026.06.25 | ₩37,437 | ₩37,464 | ₩37,384 | ₩37,417 | -0.05% | 17.4만 |
|---|
| 2026.06.24 | ₩37,424 | ₩37,477 | ₩37,411 | ₩37,437 | +0.04% | 12.3만 |
|---|
| 2026.06.23 | ₩37,451 | ₩37,524 | ₩37,451 | ₩37,484 | +0.09% | 11.6만 |
|---|
| 2026.06.22 | ₩37,491 | ₩37,531 | ₩37,464 | ₩37,491 | 0.00% | 9.7만 |
|---|
| 2026.06.18 | ₩37,451 | ₩37,477 | ₩37,437 | ₩37,477 | +0.07% | 4.8만 |
|---|
| 2026.06.17 | ₩37,518 | ₩37,518 | ₩37,424 | ₩37,431 | -0.23% | 11.5만 |
|---|
| 2026.06.16 | ₩37,518 | ₩37,544 | ₩37,504 | ₩37,504 | -0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩37,491 | ₩37,504 | ₩37,464 | ₩37,477 | -0.04% | 7.6만 |
|---|
| 2026.06.12 | ₩37,424 | ₩37,437 | ₩37,390 | ₩37,424 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩37,357 | ₩37,451 | ₩37,353 | ₩37,451 | +0.25% | 9.9만 |
|---|
| 2026.06.10 | ₩37,424 | ₩37,424 | ₩37,357 | ₩37,370 | -0.14% | 4.7만 |
|---|
| 2026.06.09 | ₩37,357 | ₩37,417 | ₩37,297 | ₩37,397 | +0.11% | 15만 |
|---|
| 2026.06.08 | ₩37,344 | ₩37,384 | ₩37,344 | ₩37,350 | +0.02% | 10.9만 |
|---|
| 2026.06.05 | ₩37,424 | ₩37,424 | ₩37,344 | ₩37,357 | -0.18% | 6.9만 |
|---|
| 2026.06.04 | ₩37,397 | ₩37,437 | ₩37,390 | ₩37,417 | +0.05% | 11.1만 |
|---|
| 2026.06.03 | ₩37,384 | ₩37,444 | ₩37,384 | ₩37,417 | +0.09% | 12.3만 |
|---|
| 2026.06.02 | ₩37,451 | ₩37,504 | ₩37,451 | ₩37,491 | +0.11% | 18.6만 |
|---|
| 2026.06.01 | ₩37,464 | ₩37,504 | ₩37,449 | ₩37,491 | +0.07% | 4.1만 |
|---|
| 2026.05.29 | ₩37,665 | ₩37,718 | ₩37,651 | ₩37,705 | +0.11% | 7.1만 |
|---|
| 2026.05.28 | ₩37,571 | ₩37,672 | ₩37,571 | ₩37,651 | +0.21% | 5.6만 |
|---|
| 2026.05.27 | ₩37,651 | ₩37,651 | ₩37,585 | ₩37,611 | -0.11% | 10.6만 |
|---|
| 2026.05.26 | ₩37,585 | ₩37,634 | ₩37,564 | ₩37,611 | +0.07% | 6.5만 |
|---|
| 2026.05.22 | ₩37,611 | ₩37,618 | ₩37,571 | ₩37,578 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩37,531 | ₩37,579 | ₩37,498 | ₩37,558 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩37,477 | ₩37,544 | ₩37,370 | ₩37,531 | +0.14% | 18.6만 |
|---|
| 2026.05.19 | ₩37,411 | ₩37,437 | ₩37,345 | ₩37,397 | -0.04% | 10.6만 |
|---|
| 2026.05.18 | ₩37,518 | ₩37,531 | ₩37,437 | ₩37,457 | -0.16% | 19.4만 |
|---|
| 2026.05.15 | ₩37,477 | ₩37,531 | ₩37,477 | ₩37,484 | +0.02% | 6.1만 |
|---|
| 2026.05.14 | ₩37,625 | ₩37,662 | ₩37,585 | ₩37,598 | -0.07% | 11.9만 |
|---|
| 2026.05.13 | ₩37,571 | ₩37,611 | ₩37,477 | ₩37,558 | -0.04% | 19.8만 |
|---|
| 2026.05.12 | ₩37,625 | ₩37,638 | ₩37,578 | ₩37,625 | 0.00% | 12.3만 |
|---|
| 2026.05.11 | ₩37,665 | ₩37,678 | ₩37,651 | ₩37,665 | 0.00% | 8.6만 |
|---|
| 2026.05.08 | ₩37,651 | ₩37,879 | ₩37,598 | ₩37,631 | -0.05% | 29.7만 |
|---|
| 2026.05.07 | ₩37,638 | ₩37,663 | ₩37,571 | ₩37,585 | -0.14% | 8.9만 |
|---|
| 2026.05.06 | ₩37,611 | ₩37,649 | ₩37,598 | ₩37,625 | +0.04% | 17.2만 |
|---|
| 2026.05.05 | ₩37,598 | ₩37,618 | ₩37,571 | ₩37,578 | -0.05% | 17만 |
|---|
| 2026.05.04 | ₩37,585 | ₩37,591 | ₩37,531 | ₩37,571 | -0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩37,611 | ₩37,651 | ₩37,544 | ₩37,585 | -0.07% | 14.3만 |
|---|
| 2026.04.30 | ₩37,732 | ₩37,779 | ₩37,698 | ₩37,759 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩37,678 | ₩37,718 | ₩37,638 | ₩37,665 | -0.04% | 10만 |
|---|
| 2026.04.28 | ₩37,665 | ₩37,718 | ₩37,665 | ₩37,705 | +0.11% | 5.8만 |
|---|
| 2026.04.27 | ₩37,678 | ₩37,765 | ₩37,678 | ₩37,759 | +0.21% | 12.2만 |
|---|
| 2026.04.24 | ₩37,638 | ₩37,685 | ₩37,591 | ₩37,678 | +0.11% | 12.7만 |
|---|
| 2026.04.23 | ₩37,638 | ₩37,645 | ₩37,564 | ₩37,631 | -0.02% | 8.5만 |
|---|
| 2026.04.22 | ₩37,598 | ₩37,665 | ₩37,598 | ₩37,665 | +0.18% | 8.8만 |
|---|
| 2026.04.21 | ₩37,598 | ₩37,605 | ₩37,544 | ₩37,585 | -0.04% | 7.1만 |
|---|
| 2026.04.20 | ₩37,571 | ₩37,611 | ₩37,571 | ₩37,605 | +0.09% | 7.2만 |
|---|
| 2026.04.17 | ₩37,585 | ₩37,638 | ₩37,544 | ₩37,618 | +0.09% | 11만 |
|---|
| 2026.04.16 | ₩37,477 | ₩37,504 | ₩37,451 | ₩37,464 | -0.04% | 7.7만 |
|---|
| 2026.04.15 | ₩37,451 | ₩37,531 | ₩37,451 | ₩37,471 | +0.05% | 19.5만 |
|---|
| 2026.04.14 | ₩37,397 | ₩37,491 | ₩37,397 | ₩37,477 | +0.21% | 10.9만 |
|---|
| 2026.04.13 | ₩37,277 | ₩37,397 | ₩37,277 | ₩37,393 | +0.31% | 11만 |
|---|
| 2026.04.10 | ₩37,411 | ₩37,420 | ₩37,277 | ₩37,283 | -0.34% | 16.4만 |
|---|
| 2026.04.09 | ₩37,370 | ₩37,431 | ₩37,344 | ₩37,404 | +0.09% | 10.7만 |
|---|
| 2026.04.08 | ₩37,518 | ₩37,518 | ₩37,370 | ₩37,370 | -0.39% | 18.6만 |
|---|
| 2026.04.07 | ₩37,210 | ₩37,237 | ₩37,103 | ₩37,237 | +0.07% | 10.9만 |
|---|
| 2026.04.06 | ₩37,183 | ₩37,223 | ₩37,170 | ₩37,176 | -0.02% | 18만 |
|---|
| 2026.04.02 | ₩36,955 | ₩37,163 | ₩36,955 | ₩37,150 | +0.53% | 14.9만 |
|---|
| 2026.04.01 | ₩37,089 | ₩37,103 | ₩37,036 | ₩37,083 | -0.02% | 19.7만 |
|---|
| 2026.03.31 | ₩37,129 | ₩37,263 | ₩37,116 | ₩37,263 | +0.36% | 9.3만 |
|---|
| 2026.03.30 | ₩37,022 | ₩37,063 | ₩36,982 | ₩37,009 | -0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩36,982 | ₩37,029 | ₩36,949 | ₩36,955 | -0.07% | 9.5만 |
|---|
| 2026.03.26 | ₩37,129 | ₩37,196 | ₩37,022 | ₩37,022 | -0.29% | 10.3만 |
|---|
| 2026.03.25 | ₩37,210 | ₩37,243 | ₩37,170 | ₩37,216 | +0.02% | 8.2만 |
|---|
| 2026.03.24 | ₩37,076 | ₩37,176 | ₩37,016 | ₩37,116 | +0.11% | 20만 |
|---|
| 2026.03.23 | ₩37,103 | ₩37,196 | ₩37,056 | ₩37,109 | +0.02% | 27.7만 |
|---|
| 2026.03.20 | ₩37,183 | ₩37,183 | ₩36,949 | ₩36,982 | -0.54% | 16.1만 |
|---|
| 2026.03.19 | ₩36,982 | ₩37,170 | ₩36,982 | ₩37,163 | +0.49% | 12.6만 |
|---|
| 2026.03.18 | ₩37,237 | ₩37,237 | ₩37,103 | ₩37,123 | -0.31% | 8.3만 |
|---|
| 2026.03.17 | ₩37,183 | ₩37,237 | ₩37,183 | ₩37,230 | +0.13% | 12.6만 |
|---|
| 2026.03.16 | ₩37,129 | ₩37,196 | ₩37,096 | ₩37,116 | -0.04% | 40.2만 |
|---|
| 2026.03.13 | ₩37,129 | ₩37,178 | ₩37,013 | ₩37,049 | -0.22% | 20.2만 |
|---|
| 2026.03.12 | ₩37,223 | ₩37,223 | ₩37,063 | ₩37,076 | -0.40% | 15.2만 |
|---|
| 2026.03.11 | ₩37,223 | ₩37,257 | ₩37,156 | ₩37,156 | -0.18% | 21.1만 |
|---|
| 2026.03.10 | ₩37,263 | ₩37,344 | ₩37,237 | ₩37,250 | -0.04% | 8.7만 |
|---|
| 2026.03.09 | ₩37,022 | ₩37,230 | ₩36,989 | ₩37,210 | +0.51% | 56.7만 |
|---|
| 2026.03.06 | ₩37,143 | ₩37,170 | ₩37,089 | ₩37,143 | 0.00% | 35.5만 |
|---|
| 2026.03.05 | ₩37,303 | ₩37,344 | ₩37,203 | ₩37,250 | -0.14% | 14.6만 |
|---|
| 2026.03.04 | ₩37,196 | ₩37,437 | ₩37,170 | ₩37,324 | +0.34% | 17.9만 |
|---|
| 2026.03.03 | ₩37,049 | ₩37,216 | ₩37,036 | ₩37,156 | +0.29% | 27.6만 |
|---|
| 2026.03.02 | ₩37,116 | ₩37,275 | ₩37,116 | ₩37,243 | +0.34% | 18.1만 |
|---|
| 2026.02.27 | ₩37,585 | ₩37,585 | ₩37,451 | ₩37,477 | -0.28% | 23.7만 |
|---|
| 2026.02.26 | ₩37,732 | ₩37,732 | ₩37,575 | ₩37,611 | -0.32% | 60만 |
|---|
| 2026.02.25 | ₩37,732 | ₩37,759 | ₩37,705 | ₩37,745 | +0.04% | 22만 |
|---|
| 2026.02.24 | ₩37,812 | ₩37,812 | ₩37,718 | ₩37,732 | -0.21% | 13.7만 |
|---|
| 2026.02.23 | ₩37,933 | ₩37,933 | ₩37,819 | ₩37,825 | -0.28% | 10.5만 |
|---|
| 2026.02.20 | ₩37,892 | ₩37,986 | ₩37,892 | ₩37,953 | +0.16% | 29.3만 |
|---|
| 2026.02.19 | ₩37,933 | ₩37,959 | ₩37,912 | ₩37,953 | +0.05% | 15만 |
|---|
| 2026.02.18 | ₩37,919 | ₩37,986 | ₩37,919 | ₩37,946 | +0.07% | 9.1만 |
|---|
| 2026.02.17 | ₩37,906 | ₩37,945 | ₩37,884 | ₩37,926 | +0.05% | 10.3만 |
|---|
| 2026.02.13 | ₩37,959 | ₩37,999 | ₩37,919 | ₩37,919 | -0.11% | 22.1만 |
|---|
| 2026.02.12 | ₩38,013 | ₩38,013 | ₩37,911 | ₩37,933 | -0.21% | 16.3만 |
|---|
| 2026.02.11 | ₩37,999 | ₩37,999 | ₩37,933 | ₩37,959 | -0.11% | 14.3만 |
|---|
| 2026.02.10 | ₩38,013 | ₩38,013 | ₩37,938 | ₩37,953 | -0.16% | 20.4만 |
|---|
| 2026.02.09 | ₩37,892 | ₩37,973 | ₩37,892 | ₩37,973 | +0.21% | 18.7만 |
|---|
| 2026.02.06 | ₩37,852 | ₩37,906 | ₩37,852 | ₩37,879 | +0.07% | 15.9만 |
|---|
| 2026.02.05 | ₩37,825 | ₩37,839 | ₩37,785 | ₩37,799 | -0.07% | 11.1만 |
|---|
| 2026.02.04 | ₩37,879 | ₩37,899 | ₩37,799 | ₩37,812 | -0.18% | 14.3만 |
|---|
| 2026.02.03 | ₩37,973 | ₩37,986 | ₩37,879 | ₩37,892 | -0.21% | 19.8만 |
|---|
| 2026.02.02 | ₩37,946 | ₩38,013 | ₩37,933 | ₩37,986 | +0.11% | 31.8만 |
|---|
| 2026.01.30 | ₩38,147 | ₩38,160 | ₩38,080 | ₩38,127 | -0.05% | 12.7만 |
|---|
| 2026.01.29 | ₩38,173 | ₩38,226 | ₩38,147 | ₩38,147 | -0.07% | 21.3만 |
|---|
| 2026.01.28 | ₩38,227 | ₩38,240 | ₩38,200 | ₩38,200 | -0.07% | 13만 |
|---|
| 2026.01.27 | ₩38,214 | ₩38,240 | ₩38,200 | ₩38,234 | +0.05% | 19.4만 |
|---|
| 2026.01.26 | ₩38,214 | ₩38,247 | ₩38,200 | ₩38,214 | 0.00% | 20.1만 |
|---|
| 2026.01.23 | ₩38,214 | ₩38,240 | ₩38,187 | ₩38,240 | +0.07% | 22.8만 |
|---|
| 2026.01.22 | ₩38,200 | ₩38,281 | ₩38,200 | ₩38,200 | 0.00% | 25.6만 |
|---|
| 2026.01.21 | ₩38,173 | ₩38,307 | ₩38,167 | ₩38,220 | +0.12% | 20.7만 |
|---|
| 2026.01.20 | ₩38,053 | ₩38,147 | ₩38,053 | ₩38,133 | +0.21% | 21.8만 |
|---|
| 2026.01.16 | ₩38,227 | ₩38,227 | ₩38,173 | ₩38,214 | -0.04% | 10.4만 |
|---|
| 2026.01.15 | ₩38,200 | ₩38,200 | ₩38,160 | ₩38,160 | -0.11% | 10.5만 |
|---|
| 2026.01.14 | ₩38,160 | ₩38,169 | ₩38,120 | ₩38,147 | -0.04% | 28.7만 |
|---|
| 2026.01.13 | ₩38,214 | ₩38,214 | ₩38,147 | ₩38,187 | -0.07% | 30.8만 |
|---|
| 2026.01.12 | ₩38,214 | ₩38,301 | ₩38,160 | ₩38,173 | -0.11% | 36.6만 |
|---|
| 2026.01.09 | ₩38,281 | ₩38,281 | ₩38,200 | ₩38,200 | -0.21% | 39.3만 |
|---|
| 2026.01.08 | ₩38,173 | ₩38,281 | ₩38,172 | ₩38,281 | +0.28% | 39.8만 |
|---|
| 2026.01.07 | ₩38,173 | ₩38,200 | ₩38,147 | ₩38,180 | +0.02% | 30.8만 |
|---|
| 2026.01.06 | ₩38,200 | ₩38,214 | ₩38,147 | ₩38,180 | -0.05% | 37.2만 |
|---|
| 2026.01.05 | ₩38,120 | ₩38,180 | ₩38,120 | ₩38,133 | +0.04% | 25.8만 |
|---|
| 2026.01.02 | ₩38,107 | ₩38,107 | ₩37,986 | ₩38,093 | -0.04% | 11만 |
|---|
| 2025.12.31 | ₩38,040 | ₩38,080 | ₩38,028 | ₩38,066 | +0.07% | 15만 |
|---|
| 2025.12.30 | ₩38,030 | ₩38,066 | ₩38,020 | ₩38,053 | +0.06% | 55.8만 |
|---|
| 2025.12.29 | ₩37,973 | ₩38,026 | ₩37,959 | ₩38,013 | +0.11% | 9.6만 |
|---|
| 2025.12.26 | ₩38,013 | ₩38,040 | ₩38,006 | ₩38,013 | 0.00% | 11.7만 |
|---|
| 2025.12.24 | ₩37,946 | ₩38,066 | ₩37,946 | ₩38,066 | +0.32% | 7.1만 |
|---|
| 2025.12.23 | ₩37,946 | ₩37,973 | ₩37,919 | ₩37,959 | +0.04% | 21만 |
|---|
| 2025.12.22 | ₩37,933 | ₩37,946 | ₩37,892 | ₩37,946 | +0.04% | 12.9만 |
|---|
| 2025.12.19 | ₩37,933 | ₩37,933 | ₩37,892 | ₩37,906 | -0.07% | 22.4만 |
|---|
| 2025.12.18 | ₩37,906 | ₩37,919 | ₩37,866 | ₩37,886 | -0.05% | 41.4만 |
|---|
| 2025.12.17 | ₩38,080 | ₩38,092 | ₩38,020 | ₩38,040 | -0.11% | 17.9만 |
|---|
| 2025.12.16 | ₩38,080 | ₩38,107 | ₩38,026 | ₩38,060 | -0.05% | 26.7만 |
|---|
| 2025.12.15 | ₩38,120 | ₩38,120 | ₩38,053 | ₩38,080 | -0.11% | 35.8만 |
|---|
| 2025.12.12 | ₩38,133 | ₩38,139 | ₩38,080 | ₩38,086 | -0.12% | 15.7만 |
|---|
| 2025.12.11 | ₩38,147 | ₩38,171 | ₩38,115 | ₩38,147 | 0.00% | 20.5만 |
|---|
| 2025.12.10 | ₩38,053 | ₩38,160 | ₩38,040 | ₩38,160 | +0.28% | 26.6만 |
|---|
| 2025.12.09 | ₩38,107 | ₩38,107 | ₩38,053 | ₩38,066 | -0.11% | 9만 |
|---|
| 2025.12.08 | ₩38,120 | ₩38,120 | ₩38,040 | ₩38,080 | -0.11% | 7.4만 |
|---|
| 2025.12.05 | ₩38,133 | ₩38,133 | ₩38,066 | ₩38,066 | -0.18% | 20.2만 |
|---|
| 2025.12.04 | ₩38,080 | ₩38,093 | ₩38,040 | ₩38,086 | +0.02% | 8.1만 |
|---|
| 2025.12.03 | ₩38,013 | ₩38,086 | ₩38,013 | ₩38,066 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩37,999 | ₩38,046 | ₩37,986 | ₩38,026 | +0.07% | 29.6만 |
|---|
| 2025.12.01 | ₩37,959 | ₩38,013 | ₩37,959 | ₩37,986 | +0.07% | 11만 |
|---|
| 2025.11.28 | ₩38,267 | ₩38,281 | ₩38,240 | ₩38,267 | 0.00% | 8.1만 |
|---|
| 2025.11.26 | ₩38,160 | ₩38,254 | ₩38,160 | ₩38,240 | +0.21% | 9.2만 |
|---|
| 2025.11.25 | ₩38,080 | ₩38,187 | ₩38,066 | ₩38,187 | +0.28% | 28.2만 |
|---|
| 2025.11.24 | ₩38,053 | ₩38,107 | ₩38,026 | ₩38,080 | +0.07% | 23.8만 |
|---|
| 2025.11.21 | ₩37,986 | ₩38,066 | ₩37,959 | ₩38,016 | +0.08% | 112.4만 |
|---|
| 2025.11.20 | ₩38,093 | ₩38,107 | ₩37,919 | ₩37,959 | -0.35% | 26.1만 |
|---|
| 2025.11.19 | ₩37,973 | ₩38,013 | ₩37,959 | ₩37,973 | 0.00% | 17.1만 |
|---|
| 2025.11.18 | ₩37,946 | ₩38,020 | ₩37,906 | ₩37,973 | +0.07% | 26.1만 |
|---|
| 2025.11.17 | ₩37,946 | ₩38,026 | ₩37,933 | ₩37,939 | -0.02% | 14.4만 |
|---|
| 2025.11.14 | ₩37,959 | ₩38,080 | ₩37,929 | ₩38,013 | +0.14% | 10.4만 |
|---|
| 2025.11.13 | ₩38,120 | ₩38,120 | ₩37,946 | ₩37,999 | -0.32% | 39.9만 |
|---|
| 2025.11.12 | ₩38,160 | ₩38,173 | ₩38,107 | ₩38,120 | -0.11% | 15.2만 |
|---|
| 2025.11.11 | ₩38,120 | ₩38,187 | ₩38,120 | ₩38,173 | +0.14% | 11.5만 |
|---|
| 2025.11.10 | ₩38,080 | ₩38,160 | ₩38,037 | ₩38,120 | +0.11% | 17.7만 |
|---|
| 2025.11.07 | ₩37,959 | ₩38,013 | ₩37,933 | ₩37,986 | +0.07% | 21.5만 |
|---|
| 2025.11.06 | ₩37,986 | ₩37,999 | ₩37,919 | ₩37,966 | -0.05% | 10.8만 |
|---|
| 2025.11.05 | ₩37,973 | ₩37,973 | ₩37,919 | ₩37,959 | -0.04% | 24.5만 |
|---|
| 2025.11.04 | ₩37,892 | ₩37,973 | ₩37,879 | ₩37,933 | +0.11% | 27.6만 |
|---|
| 2025.11.03 | ₩37,999 | ₩37,999 | ₩37,946 | ₩37,973 | -0.07% | 23만 |
|---|
| 2025.10.31 | ₩38,254 | ₩38,281 | ₩38,214 | ₩38,214 | -0.10% | 9.7만 |
|---|
| 2025.10.30 | ₩38,147 | ₩38,254 | ₩38,147 | ₩38,207 | +0.16% | 16.9만 |
|---|
| 2025.10.29 | ₩38,254 | ₩38,285 | ₩38,173 | ₩38,173 | -0.21% | 10.3만 |
|---|
| 2025.10.28 | ₩38,294 | ₩38,294 | ₩38,220 | ₩38,254 | -0.10% | 14.3만 |
|---|
| 2025.10.27 | ₩38,240 | ₩38,260 | ₩38,207 | ₩38,247 | +0.02% | 23.3만 |
|---|
| 2025.10.24 | ₩38,133 | ₩38,200 | ₩38,133 | ₩38,173 | +0.11% | 19.6만 |
|---|
| 2025.10.23 | ₩38,053 | ₩38,120 | ₩38,053 | ₩38,107 | +0.14% | 10.4만 |
|---|
| 2025.10.22 | ₩38,066 | ₩38,080 | ₩37,993 | ₩38,080 | +0.04% | 8.2만 |
|---|
| 2025.10.21 | ₩38,053 | ₩38,080 | ₩38,026 | ₩38,026 | -0.07% | 39.4만 |
|---|
| 2025.10.20 | ₩38,053 | ₩38,066 | ₩38,017 | ₩38,053 | 0.00% | 12.7만 |
|---|
| 2025.10.17 | ₩37,973 | ₩38,026 | ₩37,946 | ₩38,026 | +0.14% | 10.3만 |
|---|
| 2025.10.16 | ₩38,026 | ₩38,040 | ₩37,906 | ₩37,933 | -0.25% | 11.1만 |
|---|
| 2025.10.15 | ₩37,933 | ₩37,933 | ₩37,832 | ₩37,866 | -0.18% | 9.6만 |
|---|
| 2025.10.14 | ₩37,892 | ₩37,966 | ₩37,837 | ₩37,919 | +0.07% | 24.2만 |
|---|
| 2025.10.13 | ₩37,906 | ₩37,966 | ₩37,906 | ₩37,966 | +0.16% | 4.3만 |
|---|
| 2025.10.10 | ₩38,040 | ₩38,040 | ₩37,812 | ₩37,812 | -0.60% | 17.1만 |
|---|