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 | ₩36,759 | ₩36,759 | ₩36,665 | ₩36,725 | -0.09% | 26.5만 |
| 2026.10.08 | ₩36,746 | ₩36,784 | ₩36,639 | ₩36,759 | +0.04% | 17.1만 |
| 2026.10.07 | ₩36,759 | ₩36,826 | ₩36,695 | ₩36,772 | +0.04% | 8.7만 |
| 2026.10.06 | ₩36,826 | ₩36,852 | ₩36,746 | ₩36,812 | -0.04% | 9.3만 |
| 2026.10.05 | ₩36,732 | ₩36,732 | ₩36,665 | ₩36,692 | -0.11% | 8.9만 |
| 2026.10.02 | ₩36,786 | ₩36,799 | ₩36,599 | ₩36,679 | -0.29% | 14.3만 |
| 2026.10.01 | ₩36,599 | ₩36,652 | ₩36,492 | ₩36,612 | +0.04% | 11.6만 |
| 2026.09.30 | ₩36,919 | ₩36,954 | ₩36,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,839 |
| -0.22% |
| 6만 |
| 2026.09.29 | ₩36,973 | ₩37,080 | ₩36,819 | ₩36,892 | -0.22% | 9만 |
|---|
| 2026.09.28 | ₩36,973 | ₩36,986 | ₩36,909 | ₩36,933 | -0.11% | 7.3만 |
|---|
| 2026.09.25 | ₩37,039 | ₩37,047 | ₩36,973 | ₩37,026 | -0.04% | 12만 |
|---|
| 2026.09.24 | ₩37,066 | ₩37,080 | ₩36,999 | ₩37,019 | -0.13% | 7.8만 |
|---|
| 2026.09.23 | ₩37,267 | ₩37,267 | ₩37,053 | ₩37,080 | -0.50% | 9.7만 |
|---|
| 2026.09.22 | ₩37,253 | ₩37,280 | ₩37,161 | ₩37,220 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩37,213 | ₩37,253 | ₩37,186 | ₩37,213 | 0.00% | 7.6만 |
|---|
| 2026.09.18 | ₩37,240 | ₩37,240 | ₩37,160 | ₩37,173 | -0.18% | 15.8만 |
|---|
| 2026.09.17 | ₩37,227 | ₩37,245 | ₩37,186 | ₩37,193 | -0.09% | 20.3만 |
|---|
| 2026.09.16 | ₩37,204 | ₩37,227 | ₩37,146 | ₩37,153 | -0.14% | 12.7만 |
|---|
| 2026.09.15 | ₩37,227 | ₩37,227 | ₩37,106 | ₩37,173 | -0.14% | 9.8만 |
|---|
| 2026.09.14 | ₩37,227 | ₩37,280 | ₩37,186 | ₩37,233 | +0.02% | 11.7만 |
|---|
| 2026.09.11 | ₩37,293 | ₩37,307 | ₩37,213 | ₩37,220 | -0.20% | 8.6만 |
|---|
| 2026.09.10 | ₩37,307 | ₩37,333 | ₩37,267 | ₩37,273 | -0.09% | 10.3만 |
|---|
| 2026.09.09 | ₩37,360 | ₩37,374 | ₩37,347 | ₩37,347 | -0.04% | 7.9만 |
|---|
| 2026.09.08 | ₩37,427 | ₩37,440 | ₩37,374 | ₩37,387 | -0.11% | 10.7만 |
|---|
| 2026.09.04 | ₩37,387 | ₩37,480 | ₩37,387 | ₩37,420 | +0.09% | 24.5만 |
|---|
| 2026.09.03 | ₩37,360 | ₩37,460 | ₩37,347 | ₩37,414 | +0.14% | 6.4만 |
|---|
| 2026.09.02 | ₩37,387 | ₩37,387 | ₩37,320 | ₩37,333 | -0.14% | 10만 |
|---|
| 2026.09.01 | ₩37,387 | ₩37,467 | ₩37,347 | ₩37,380 | -0.02% | 7.4만 |
|---|
| 2026.08.31 | ₩37,547 | ₩37,622 | ₩37,547 | ₩37,601 | +0.14% | 5만 |
|---|
| 2026.08.28 | ₩37,561 | ₩37,574 | ₩37,520 | ₩37,561 | 0.00% | 8.9만 |
|---|
| 2026.08.27 | ₩37,494 | ₩37,547 | ₩37,494 | ₩37,547 | +0.14% | 6.1만 |
|---|
| 2026.08.26 | ₩37,467 | ₩37,534 | ₩37,467 | ₩37,507 | +0.11% | 3.9만 |
|---|
| 2026.08.25 | ₩37,467 | ₩37,520 | ₩37,460 | ₩37,520 | +0.14% | 9만 |
|---|
| 2026.08.24 | ₩37,400 | ₩37,440 | ₩37,400 | ₩37,440 | +0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩37,414 | ₩37,423 | ₩37,387 | ₩37,387 | -0.07% | 7.7만 |
|---|
| 2026.08.20 | ₩37,440 | ₩37,440 | ₩37,360 | ₩37,374 | -0.18% | 11.4만 |
|---|
| 2026.08.19 | ₩37,440 | ₩37,454 | ₩37,414 | ₩37,420 | -0.05% | 7.7만 |
|---|
| 2026.08.18 | ₩37,427 | ₩37,440 | ₩37,400 | ₩37,400 | -0.07% | 9.7만 |
|---|
| 2026.08.17 | ₩37,427 | ₩37,454 | ₩37,427 | ₩37,434 | +0.02% | 10.5만 |
|---|
| 2026.08.14 | ₩37,454 | ₩37,454 | ₩37,307 | ₩37,440 | -0.04% | 9.4만 |
|---|
| 2026.08.13 | ₩37,440 | ₩37,454 | ₩37,387 | ₩37,400 | -0.11% | 54.9만 |
|---|
| 2026.08.12 | ₩37,360 | ₩37,414 | ₩37,360 | ₩37,414 | +0.14% | 11.4만 |
|---|
| 2026.08.11 | ₩37,320 | ₩37,374 | ₩37,320 | ₩37,360 | +0.11% | 8만 |
|---|
| 2026.08.10 | ₩37,320 | ₩37,374 | ₩37,293 | ₩37,374 | +0.14% | 9.5만 |
|---|
| 2026.08.07 | ₩37,320 | ₩37,360 | ₩37,320 | ₩37,340 | +0.05% | 14.7만 |
|---|
| 2026.08.06 | ₩37,333 | ₩37,333 | ₩37,280 | ₩37,287 | -0.13% | 8.8만 |
|---|
| 2026.08.05 | ₩37,240 | ₩37,374 | ₩37,227 | ₩37,280 | +0.11% | 18.5만 |
|---|
| 2026.08.04 | ₩37,186 | ₩37,267 | ₩37,186 | ₩37,247 | +0.16% | 11.6만 |
|---|
| 2026.08.03 | ₩37,213 | ₩37,253 | ₩37,200 | ₩37,213 | 0.00% | 25.1만 |
|---|
| 2026.07.31 | ₩37,387 | ₩37,420 | ₩37,327 | ₩37,394 | +0.02% | 8.2만 |
|---|
| 2026.07.30 | ₩37,347 | ₩37,387 | ₩37,280 | ₩37,374 | +0.07% | 7만 |
|---|
| 2026.07.29 | ₩37,333 | ₩37,353 | ₩37,267 | ₩37,293 | -0.11% | 9.5만 |
|---|
| 2026.07.28 | ₩37,227 | ₩37,320 | ₩37,227 | ₩37,307 | +0.22% | 9.5만 |
|---|
| 2026.07.27 | ₩37,347 | ₩37,360 | ₩37,280 | ₩37,287 | -0.16% | 10.1만 |
|---|
| 2026.07.24 | ₩37,240 | ₩37,280 | ₩37,221 | ₩37,267 | +0.07% | 6.8만 |
|---|
| 2026.07.23 | ₩37,280 | ₩37,280 | ₩37,213 | ₩37,247 | -0.09% | 8.9만 |
|---|
| 2026.07.22 | ₩37,307 | ₩37,333 | ₩37,200 | ₩37,291 | -0.04% | 12.9만 |
|---|
| 2026.07.21 | ₩37,374 | ₩37,374 | ₩37,320 | ₩37,353 | -0.05% | 18.1만 |
|---|
| 2026.07.20 | ₩37,333 | ₩37,347 | ₩37,320 | ₩37,347 | +0.04% | 10.1만 |
|---|
| 2026.07.17 | ₩37,360 | ₩37,360 | ₩37,320 | ₩37,333 | -0.07% | 5.4만 |
|---|
| 2026.07.16 | ₩37,333 | ₩37,374 | ₩37,307 | ₩37,353 | +0.05% | 7만 |
|---|
| 2026.07.15 | ₩37,347 | ₩37,368 | ₩37,320 | ₩37,340 | -0.02% | 8.6만 |
|---|
| 2026.07.14 | ₩37,280 | ₩37,320 | ₩37,280 | ₩37,313 | +0.09% | 6만 |
|---|
| 2026.07.13 | ₩37,307 | ₩37,307 | ₩37,253 | ₩37,260 | -0.13% | 8.1만 |
|---|
| 2026.07.10 | ₩37,293 | ₩37,293 | ₩37,240 | ₩37,273 | -0.05% | 5.6만 |
|---|
| 2026.07.09 | ₩37,213 | ₩37,333 | ₩37,213 | ₩37,267 | +0.14% | 9.4만 |
|---|
| 2026.07.08 | ₩37,173 | ₩37,253 | ₩37,173 | ₩37,233 | +0.16% | 10.8만 |
|---|
| 2026.07.07 | ₩37,253 | ₩37,293 | ₩37,244 | ₩37,253 | 0.00% | 6.2만 |
|---|
| 2026.07.06 | ₩37,200 | ₩37,347 | ₩37,200 | ₩37,280 | +0.22% | 10.7만 |
|---|
| 2026.07.02 | ₩37,200 | ₩37,233 | ₩37,173 | ₩37,200 | 0.00% | 6.5만 |
|---|
| 2026.07.01 | ₩37,133 | ₩37,173 | ₩37,120 | ₩37,140 | +0.02% | 10.7만 |
|---|
| 2026.06.30 | ₩37,347 | ₩37,400 | ₩37,320 | ₩37,347 | 0.00% | 16.7만 |
|---|
| 2026.06.29 | ₩37,414 | ₩37,480 | ₩37,347 | ₩37,360 | -0.14% | 18만 |
|---|
| 2026.06.26 | ₩37,307 | ₩37,360 | ₩37,293 | ₩37,333 | +0.07% | 7.7만 |
|---|
| 2026.06.25 | ₩37,374 | ₩37,400 | ₩37,320 | ₩37,353 | -0.05% | 17.4만 |
|---|
| 2026.06.24 | ₩37,360 | ₩37,414 | ₩37,347 | ₩37,374 | +0.04% | 12.3만 |
|---|
| 2026.06.23 | ₩37,387 | ₩37,460 | ₩37,387 | ₩37,420 | +0.09% | 11.6만 |
|---|
| 2026.06.22 | ₩37,427 | ₩37,467 | ₩37,400 | ₩37,427 | 0.00% | 9.7만 |
|---|
| 2026.06.18 | ₩37,387 | ₩37,414 | ₩37,374 | ₩37,414 | +0.07% | 4.8만 |
|---|
| 2026.06.17 | ₩37,454 | ₩37,454 | ₩37,360 | ₩37,367 | -0.23% | 11.5만 |
|---|
| 2026.06.16 | ₩37,454 | ₩37,480 | ₩37,440 | ₩37,440 | -0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩37,427 | ₩37,440 | ₩37,400 | ₩37,414 | -0.04% | 7.6만 |
|---|
| 2026.06.12 | ₩37,360 | ₩37,374 | ₩37,327 | ₩37,360 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩37,293 | ₩37,387 | ₩37,289 | ₩37,387 | +0.25% | 9.9만 |
|---|
| 2026.06.10 | ₩37,360 | ₩37,360 | ₩37,293 | ₩37,307 | -0.14% | 4.7만 |
|---|
| 2026.06.09 | ₩37,293 | ₩37,353 | ₩37,233 | ₩37,333 | +0.11% | 15만 |
|---|
| 2026.06.08 | ₩37,280 | ₩37,320 | ₩37,280 | ₩37,287 | +0.02% | 10.9만 |
|---|
| 2026.06.05 | ₩37,360 | ₩37,360 | ₩37,280 | ₩37,293 | -0.18% | 6.9만 |
|---|
| 2026.06.04 | ₩37,333 | ₩37,374 | ₩37,327 | ₩37,353 | +0.05% | 11.1만 |
|---|
| 2026.06.03 | ₩37,320 | ₩37,380 | ₩37,320 | ₩37,353 | +0.09% | 12.3만 |
|---|
| 2026.06.02 | ₩37,387 | ₩37,440 | ₩37,387 | ₩37,427 | +0.11% | 18.6만 |
|---|
| 2026.06.01 | ₩37,400 | ₩37,440 | ₩37,386 | ₩37,427 | +0.07% | 4.1만 |
|---|
| 2026.05.29 | ₩37,601 | ₩37,654 | ₩37,587 | ₩37,641 | +0.11% | 7.1만 |
|---|
| 2026.05.28 | ₩37,507 | ₩37,607 | ₩37,507 | ₩37,587 | +0.21% | 5.6만 |
|---|
| 2026.05.27 | ₩37,587 | ₩37,587 | ₩37,520 | ₩37,547 | -0.11% | 10.6만 |
|---|
| 2026.05.26 | ₩37,520 | ₩37,570 | ₩37,500 | ₩37,547 | +0.07% | 6.5만 |
|---|
| 2026.05.22 | ₩37,547 | ₩37,554 | ₩37,507 | ₩37,514 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩37,467 | ₩37,515 | ₩37,434 | ₩37,494 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩37,414 | ₩37,480 | ₩37,307 | ₩37,467 | +0.14% | 18.6만 |
|---|
| 2026.05.19 | ₩37,347 | ₩37,374 | ₩37,281 | ₩37,333 | -0.04% | 10.6만 |
|---|
| 2026.05.18 | ₩37,454 | ₩37,467 | ₩37,374 | ₩37,394 | -0.16% | 19.4만 |
|---|
| 2026.05.15 | ₩37,414 | ₩37,467 | ₩37,414 | ₩37,420 | +0.02% | 6.1만 |
|---|
| 2026.05.14 | ₩37,561 | ₩37,598 | ₩37,520 | ₩37,534 | -0.07% | 11.9만 |
|---|
| 2026.05.13 | ₩37,507 | ₩37,547 | ₩37,414 | ₩37,494 | -0.04% | 19.8만 |
|---|
| 2026.05.12 | ₩37,561 | ₩37,574 | ₩37,514 | ₩37,561 | 0.00% | 12.3만 |
|---|
| 2026.05.11 | ₩37,601 | ₩37,614 | ₩37,587 | ₩37,601 | 0.00% | 8.6만 |
|---|
| 2026.05.08 | ₩37,587 | ₩37,814 | ₩37,534 | ₩37,567 | -0.05% | 29.7만 |
|---|
| 2026.05.07 | ₩37,574 | ₩37,599 | ₩37,507 | ₩37,520 | -0.14% | 8.9만 |
|---|
| 2026.05.06 | ₩37,547 | ₩37,585 | ₩37,534 | ₩37,561 | +0.04% | 17.2만 |
|---|
| 2026.05.05 | ₩37,534 | ₩37,554 | ₩37,507 | ₩37,514 | -0.05% | 17만 |
|---|
| 2026.05.04 | ₩37,520 | ₩37,527 | ₩37,467 | ₩37,507 | -0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩37,547 | ₩37,587 | ₩37,480 | ₩37,520 | -0.07% | 14.3만 |
|---|
| 2026.04.30 | ₩37,667 | ₩37,714 | ₩37,634 | ₩37,694 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩37,614 | ₩37,654 | ₩37,574 | ₩37,601 | -0.04% | 10만 |
|---|
| 2026.04.28 | ₩37,601 | ₩37,654 | ₩37,601 | ₩37,641 | +0.11% | 5.8만 |
|---|
| 2026.04.27 | ₩37,614 | ₩37,701 | ₩37,614 | ₩37,694 | +0.21% | 12.2만 |
|---|
| 2026.04.24 | ₩37,574 | ₩37,621 | ₩37,527 | ₩37,614 | +0.11% | 12.7만 |
|---|
| 2026.04.23 | ₩37,574 | ₩37,581 | ₩37,500 | ₩37,567 | -0.02% | 8.5만 |
|---|
| 2026.04.22 | ₩37,534 | ₩37,601 | ₩37,534 | ₩37,601 | +0.18% | 8.8만 |
|---|
| 2026.04.21 | ₩37,534 | ₩37,541 | ₩37,480 | ₩37,520 | -0.04% | 7.1만 |
|---|
| 2026.04.20 | ₩37,507 | ₩37,547 | ₩37,507 | ₩37,541 | +0.09% | 7.2만 |
|---|
| 2026.04.17 | ₩37,520 | ₩37,574 | ₩37,480 | ₩37,554 | +0.09% | 11만 |
|---|
| 2026.04.16 | ₩37,414 | ₩37,440 | ₩37,387 | ₩37,400 | -0.04% | 7.7만 |
|---|
| 2026.04.15 | ₩37,387 | ₩37,467 | ₩37,387 | ₩37,407 | +0.05% | 19.5만 |
|---|
| 2026.04.14 | ₩37,333 | ₩37,427 | ₩37,333 | ₩37,414 | +0.21% | 10.9만 |
|---|
| 2026.04.13 | ₩37,213 | ₩37,333 | ₩37,213 | ₩37,329 | +0.31% | 11만 |
|---|
| 2026.04.10 | ₩37,347 | ₩37,356 | ₩37,213 | ₩37,220 | -0.34% | 16.4만 |
|---|
| 2026.04.09 | ₩37,307 | ₩37,367 | ₩37,280 | ₩37,340 | +0.09% | 10.7만 |
|---|
| 2026.04.08 | ₩37,454 | ₩37,454 | ₩37,307 | ₩37,307 | -0.39% | 18.6만 |
|---|
| 2026.04.07 | ₩37,146 | ₩37,173 | ₩37,039 | ₩37,173 | +0.07% | 10.9만 |
|---|
| 2026.04.06 | ₩37,120 | ₩37,160 | ₩37,106 | ₩37,113 | -0.02% | 18만 |
|---|
| 2026.04.02 | ₩36,892 | ₩37,100 | ₩36,892 | ₩37,086 | +0.53% | 14.9만 |
|---|
| 2026.04.01 | ₩37,026 | ₩37,039 | ₩36,973 | ₩37,019 | -0.02% | 19.7만 |
|---|
| 2026.03.31 | ₩37,066 | ₩37,200 | ₩37,053 | ₩37,200 | +0.36% | 9.3만 |
|---|
| 2026.03.30 | ₩36,959 | ₩36,999 | ₩36,919 | ₩36,946 | -0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩36,919 | ₩36,966 | ₩36,886 | ₩36,892 | -0.07% | 9.5만 |
|---|
| 2026.03.26 | ₩37,066 | ₩37,133 | ₩36,959 | ₩36,959 | -0.29% | 10.3만 |
|---|
| 2026.03.25 | ₩37,146 | ₩37,180 | ₩37,106 | ₩37,153 | +0.02% | 8.2만 |
|---|
| 2026.03.24 | ₩37,013 | ₩37,113 | ₩36,953 | ₩37,053 | +0.11% | 20만 |
|---|
| 2026.03.23 | ₩37,039 | ₩37,133 | ₩36,993 | ₩37,046 | +0.02% | 27.7만 |
|---|
| 2026.03.20 | ₩37,120 | ₩37,120 | ₩36,886 | ₩36,919 | -0.54% | 16.1만 |
|---|
| 2026.03.19 | ₩36,919 | ₩37,106 | ₩36,919 | ₩37,100 | +0.49% | 12.6만 |
|---|
| 2026.03.18 | ₩37,173 | ₩37,173 | ₩37,039 | ₩37,060 | -0.31% | 8.3만 |
|---|
| 2026.03.17 | ₩37,120 | ₩37,173 | ₩37,120 | ₩37,166 | +0.13% | 12.6만 |
|---|
| 2026.03.16 | ₩37,066 | ₩37,133 | ₩37,033 | ₩37,053 | -0.04% | 40.2만 |
|---|
| 2026.03.13 | ₩37,066 | ₩37,114 | ₩36,950 | ₩36,986 | -0.22% | 20.2만 |
|---|
| 2026.03.12 | ₩37,160 | ₩37,160 | ₩36,999 | ₩37,013 | -0.40% | 15.2만 |
|---|
| 2026.03.11 | ₩37,160 | ₩37,193 | ₩37,093 | ₩37,093 | -0.18% | 21.1만 |
|---|
| 2026.03.10 | ₩37,200 | ₩37,280 | ₩37,173 | ₩37,186 | -0.04% | 8.7만 |
|---|
| 2026.03.09 | ₩36,959 | ₩37,166 | ₩36,926 | ₩37,146 | +0.51% | 56.7만 |
|---|
| 2026.03.06 | ₩37,080 | ₩37,106 | ₩37,026 | ₩37,080 | 0.00% | 35.5만 |
|---|
| 2026.03.05 | ₩37,240 | ₩37,280 | ₩37,140 | ₩37,186 | -0.14% | 14.6만 |
|---|
| 2026.03.04 | ₩37,133 | ₩37,374 | ₩37,106 | ₩37,260 | +0.34% | 17.9만 |
|---|
| 2026.03.03 | ₩36,986 | ₩37,153 | ₩36,973 | ₩37,093 | +0.29% | 27.6만 |
|---|
| 2026.03.02 | ₩37,053 | ₩37,212 | ₩37,053 | ₩37,180 | +0.34% | 18.1만 |
|---|
| 2026.02.27 | ₩37,520 | ₩37,520 | ₩37,387 | ₩37,414 | -0.28% | 23.7만 |
|---|
| 2026.02.26 | ₩37,667 | ₩37,667 | ₩37,511 | ₩37,547 | -0.32% | 60만 |
|---|
| 2026.02.25 | ₩37,667 | ₩37,694 | ₩37,641 | ₩37,681 | +0.04% | 22만 |
|---|
| 2026.02.24 | ₩37,748 | ₩37,748 | ₩37,654 | ₩37,667 | -0.21% | 13.7만 |
|---|
| 2026.02.23 | ₩37,868 | ₩37,868 | ₩37,754 | ₩37,761 | -0.28% | 10.5만 |
|---|
| 2026.02.20 | ₩37,828 | ₩37,921 | ₩37,828 | ₩37,888 | +0.16% | 29.3만 |
|---|
| 2026.02.19 | ₩37,868 | ₩37,895 | ₩37,848 | ₩37,888 | +0.05% | 15만 |
|---|
| 2026.02.18 | ₩37,855 | ₩37,921 | ₩37,855 | ₩37,881 | +0.07% | 9.1만 |
|---|
| 2026.02.17 | ₩37,841 | ₩37,880 | ₩37,820 | ₩37,861 | +0.05% | 10.3만 |
|---|
| 2026.02.13 | ₩37,895 | ₩37,935 | ₩37,855 | ₩37,855 | -0.11% | 22.1만 |
|---|
| 2026.02.12 | ₩37,948 | ₩37,948 | ₩37,847 | ₩37,868 | -0.21% | 16.3만 |
|---|
| 2026.02.11 | ₩37,935 | ₩37,935 | ₩37,868 | ₩37,895 | -0.11% | 14.3만 |
|---|
| 2026.02.10 | ₩37,948 | ₩37,948 | ₩37,873 | ₩37,888 | -0.16% | 20.4만 |
|---|
| 2026.02.09 | ₩37,828 | ₩37,908 | ₩37,828 | ₩37,908 | +0.21% | 18.7만 |
|---|
| 2026.02.06 | ₩37,788 | ₩37,841 | ₩37,788 | ₩37,814 | +0.07% | 15.9만 |
|---|
| 2026.02.05 | ₩37,761 | ₩37,774 | ₩37,721 | ₩37,734 | -0.07% | 11.1만 |
|---|
| 2026.02.04 | ₩37,814 | ₩37,835 | ₩37,734 | ₩37,748 | -0.18% | 14.3만 |
|---|
| 2026.02.03 | ₩37,908 | ₩37,921 | ₩37,814 | ₩37,828 | -0.21% | 19.8만 |
|---|
| 2026.02.02 | ₩37,881 | ₩37,948 | ₩37,868 | ₩37,921 | +0.11% | 31.8만 |
|---|
| 2026.01.30 | ₩38,082 | ₩38,095 | ₩38,015 | ₩38,062 | -0.05% | 12.7만 |
|---|
| 2026.01.29 | ₩38,108 | ₩38,161 | ₩38,082 | ₩38,082 | -0.07% | 21.3만 |
|---|
| 2026.01.28 | ₩38,162 | ₩38,175 | ₩38,135 | ₩38,135 | -0.07% | 13만 |
|---|
| 2026.01.27 | ₩38,149 | ₩38,175 | ₩38,135 | ₩38,169 | +0.05% | 19.4만 |
|---|
| 2026.01.26 | ₩38,149 | ₩38,182 | ₩38,135 | ₩38,149 | 0.00% | 20.1만 |
|---|
| 2026.01.23 | ₩38,149 | ₩38,175 | ₩38,122 | ₩38,175 | +0.07% | 22.8만 |
|---|
| 2026.01.22 | ₩38,135 | ₩38,215 | ₩38,135 | ₩38,135 | 0.00% | 25.6만 |
|---|
| 2026.01.21 | ₩38,108 | ₩38,242 | ₩38,102 | ₩38,155 | +0.12% | 20.7만 |
|---|
| 2026.01.20 | ₩37,988 | ₩38,082 | ₩37,988 | ₩38,068 | +0.21% | 21.8만 |
|---|
| 2026.01.16 | ₩38,162 | ₩38,162 | ₩38,108 | ₩38,149 | -0.04% | 10.4만 |
|---|
| 2026.01.15 | ₩38,135 | ₩38,135 | ₩38,095 | ₩38,095 | -0.11% | 10.5만 |
|---|
| 2026.01.14 | ₩38,095 | ₩38,104 | ₩38,055 | ₩38,082 | -0.04% | 28.7만 |
|---|
| 2026.01.13 | ₩38,149 | ₩38,149 | ₩38,082 | ₩38,122 | -0.07% | 30.8만 |
|---|
| 2026.01.12 | ₩38,149 | ₩38,235 | ₩38,095 | ₩38,108 | -0.11% | 36.6만 |
|---|
| 2026.01.09 | ₩38,215 | ₩38,215 | ₩38,135 | ₩38,135 | -0.21% | 39.3만 |
|---|
| 2026.01.08 | ₩38,108 | ₩38,215 | ₩38,107 | ₩38,215 | +0.28% | 39.8만 |
|---|
| 2026.01.07 | ₩38,108 | ₩38,135 | ₩38,082 | ₩38,115 | +0.02% | 30.8만 |
|---|
| 2026.01.06 | ₩38,135 | ₩38,149 | ₩38,082 | ₩38,115 | -0.05% | 37.2만 |
|---|
| 2026.01.05 | ₩38,055 | ₩38,115 | ₩38,055 | ₩38,068 | +0.04% | 25.8만 |
|---|
| 2026.01.02 | ₩38,042 | ₩38,042 | ₩37,921 | ₩38,028 | -0.04% | 11만 |
|---|
| 2025.12.31 | ₩37,975 | ₩38,015 | ₩37,963 | ₩38,002 | +0.07% | 15만 |
|---|
| 2025.12.30 | ₩37,965 | ₩38,002 | ₩37,955 | ₩37,988 | +0.06% | 55.8만 |
|---|
| 2025.12.29 | ₩37,908 | ₩37,961 | ₩37,895 | ₩37,948 | +0.11% | 9.6만 |
|---|
| 2025.12.26 | ₩37,948 | ₩37,975 | ₩37,941 | ₩37,948 | 0.00% | 11.7만 |
|---|
| 2025.12.24 | ₩37,881 | ₩38,002 | ₩37,881 | ₩38,002 | +0.32% | 7.1만 |
|---|
| 2025.12.23 | ₩37,881 | ₩37,908 | ₩37,855 | ₩37,895 | +0.04% | 21만 |
|---|
| 2025.12.22 | ₩37,868 | ₩37,881 | ₩37,828 | ₩37,881 | +0.04% | 12.9만 |
|---|
| 2025.12.19 | ₩37,868 | ₩37,868 | ₩37,828 | ₩37,841 | -0.07% | 22.4만 |
|---|
| 2025.12.18 | ₩37,841 | ₩37,855 | ₩37,801 | ₩37,821 | -0.05% | 41.4만 |
|---|
| 2025.12.17 | ₩38,015 | ₩38,027 | ₩37,955 | ₩37,975 | -0.11% | 17.9만 |
|---|
| 2025.12.16 | ₩38,015 | ₩38,042 | ₩37,961 | ₩37,995 | -0.05% | 26.7만 |
|---|
| 2025.12.15 | ₩38,055 | ₩38,055 | ₩37,988 | ₩38,015 | -0.11% | 35.8만 |
|---|
| 2025.12.12 | ₩38,068 | ₩38,074 | ₩38,015 | ₩38,022 | -0.12% | 15.7만 |
|---|
| 2025.12.11 | ₩38,082 | ₩38,106 | ₩38,050 | ₩38,082 | 0.00% | 20.5만 |
|---|
| 2025.12.10 | ₩37,988 | ₩38,095 | ₩37,975 | ₩38,095 | +0.28% | 26.6만 |
|---|
| 2025.12.09 | ₩38,042 | ₩38,042 | ₩37,988 | ₩38,002 | -0.11% | 9만 |
|---|
| 2025.12.08 | ₩38,055 | ₩38,055 | ₩37,975 | ₩38,015 | -0.11% | 7.4만 |
|---|
| 2025.12.05 | ₩38,068 | ₩38,068 | ₩38,002 | ₩38,002 | -0.18% | 20.2만 |
|---|
| 2025.12.04 | ₩38,015 | ₩38,028 | ₩37,975 | ₩38,022 | +0.02% | 8.1만 |
|---|
| 2025.12.03 | ₩37,948 | ₩38,022 | ₩37,948 | ₩38,002 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩37,935 | ₩37,981 | ₩37,921 | ₩37,961 | +0.07% | 29.6만 |
|---|
| 2025.12.01 | ₩37,895 | ₩37,948 | ₩37,895 | ₩37,921 | +0.07% | 11만 |
|---|
| 2025.11.28 | ₩38,202 | ₩38,215 | ₩38,175 | ₩38,202 | 0.00% | 8.1만 |
|---|
| 2025.11.26 | ₩38,095 | ₩38,189 | ₩38,095 | ₩38,175 | +0.21% | 9.2만 |
|---|
| 2025.11.25 | ₩38,015 | ₩38,122 | ₩38,002 | ₩38,122 | +0.28% | 28.2만 |
|---|
| 2025.11.24 | ₩37,988 | ₩38,042 | ₩37,961 | ₩38,015 | +0.07% | 23.8만 |
|---|
| 2025.11.21 | ₩37,921 | ₩38,002 | ₩37,895 | ₩37,951 | +0.08% | 112.4만 |
|---|
| 2025.11.20 | ₩38,028 | ₩38,042 | ₩37,855 | ₩37,895 | -0.35% | 26.1만 |
|---|
| 2025.11.19 | ₩37,908 | ₩37,948 | ₩37,895 | ₩37,908 | 0.00% | 17.1만 |
|---|
| 2025.11.18 | ₩37,881 | ₩37,955 | ₩37,841 | ₩37,908 | +0.07% | 26.1만 |
|---|
| 2025.11.17 | ₩37,881 | ₩37,961 | ₩37,868 | ₩37,875 | -0.02% | 14.4만 |
|---|
| 2025.11.14 | ₩37,895 | ₩38,015 | ₩37,864 | ₩37,948 | +0.14% | 10.4만 |
|---|
| 2025.11.13 | ₩38,055 | ₩38,055 | ₩37,881 | ₩37,935 | -0.32% | 39.9만 |
|---|
| 2025.11.12 | ₩38,095 | ₩38,108 | ₩38,042 | ₩38,055 | -0.11% | 15.2만 |
|---|
| 2025.11.11 | ₩38,055 | ₩38,122 | ₩38,055 | ₩38,108 | +0.14% | 11.5만 |
|---|
| 2025.11.10 | ₩38,015 | ₩38,095 | ₩37,972 | ₩38,055 | +0.11% | 17.7만 |
|---|
| 2025.11.07 | ₩37,895 | ₩37,948 | ₩37,868 | ₩37,921 | +0.07% | 21.5만 |
|---|
| 2025.11.06 | ₩37,921 | ₩37,935 | ₩37,855 | ₩37,901 | -0.05% | 10.8만 |
|---|
| 2025.11.05 | ₩37,908 | ₩37,908 | ₩37,855 | ₩37,895 | -0.04% | 24.5만 |
|---|
| 2025.11.04 | ₩37,828 | ₩37,908 | ₩37,814 | ₩37,868 | +0.11% | 27.6만 |
|---|
| 2025.11.03 | ₩37,935 | ₩37,935 | ₩37,881 | ₩37,908 | -0.07% | 23만 |
|---|
| 2025.10.31 | ₩38,189 | ₩38,215 | ₩38,149 | ₩38,149 | -0.10% | 9.7만 |
|---|
| 2025.10.30 | ₩38,082 | ₩38,189 | ₩38,082 | ₩38,142 | +0.16% | 16.9만 |
|---|
| 2025.10.29 | ₩38,189 | ₩38,219 | ₩38,108 | ₩38,108 | -0.21% | 10.3만 |
|---|
| 2025.10.28 | ₩38,229 | ₩38,229 | ₩38,155 | ₩38,189 | -0.10% | 14.3만 |
|---|
| 2025.10.27 | ₩38,175 | ₩38,195 | ₩38,142 | ₩38,182 | +0.02% | 23.3만 |
|---|
| 2025.10.24 | ₩38,068 | ₩38,135 | ₩38,068 | ₩38,108 | +0.11% | 19.6만 |
|---|
| 2025.10.23 | ₩37,988 | ₩38,055 | ₩37,988 | ₩38,042 | +0.14% | 10.4만 |
|---|
| 2025.10.22 | ₩38,002 | ₩38,015 | ₩37,928 | ₩38,015 | +0.04% | 8.2만 |
|---|
| 2025.10.21 | ₩37,988 | ₩38,015 | ₩37,961 | ₩37,961 | -0.07% | 39.4만 |
|---|
| 2025.10.20 | ₩37,988 | ₩38,002 | ₩37,952 | ₩37,988 | 0.00% | 12.7만 |
|---|
| 2025.10.17 | ₩37,908 | ₩37,961 | ₩37,881 | ₩37,961 | +0.14% | 10.3만 |
|---|
| 2025.10.16 | ₩37,961 | ₩37,975 | ₩37,841 | ₩37,868 | -0.25% | 11.1만 |
|---|
| 2025.10.15 | ₩37,868 | ₩37,868 | ₩37,768 | ₩37,801 | -0.18% | 9.6만 |
|---|
| 2025.10.14 | ₩37,828 | ₩37,901 | ₩37,773 | ₩37,855 | +0.07% | 24.2만 |
|---|
| 2025.10.13 | ₩37,841 | ₩37,901 | ₩37,841 | ₩37,901 | +0.16% | 4.3만 |
|---|
| 2025.10.10 | ₩37,975 | ₩37,975 | ₩37,748 | ₩37,748 | -0.60% | 17.1만 |
|---|