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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,868 | ₩36,989 | ₩36,774 | ₩36,861 | -0.02% | 70.5만 |
| 2026.09.28–2026.10.02 | ₩37,109 | ₩37,217 | ₩36,627 | ₩36,814 | -0.80% | 48.2만 |
| 2026.09.21–2026.09.25 | ₩37,351 | ₩37,418 | ₩37,109 | ₩37,163 | -0.50% | 49.6만 |
| 2026.09.14–2026.09.18 | ₩37,364 | ₩37,418 | ₩37,243 | ₩37,311 | -0.14% | 70.2만 |
| 2026.09.08–2026.09.11 | ₩37,565 | ₩37,579 | ₩37,351 | ₩37,357 | -0.55% | 37.5만 |
| 2026.08.31–2026.09.04 | ₩37,686 | ₩37,761 | ₩37,458 | ₩37,559 | -0.34% | 53.2만 |
| 2026.08.24–2026.08.28 | ₩37,539 | ₩37,713 | ₩37,539 | ₩37,699 | +0.43% | 33.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,592 |
| ₩37,498 |
| ₩37,525 |
| -0.11% |
| 46.9만 |
| 2026.08.10–2026.08.14 | ₩37,458 | ₩37,592 | ₩37,431 | ₩37,579 | +0.32% | 93.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,351 | ₩37,512 | ₩37,324 | ₩37,478 | +0.34% | 78.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,485 | ₩37,559 | ₩37,364 | ₩37,532 | +0.13% | 44.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,471 | ₩37,512 | ₩37,337 | ₩37,404 | -0.18% | 56.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,445 | ₩37,512 | ₩37,391 | ₩37,471 | +0.07% | 35.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,337 | ₩37,485 | ₩37,311 | ₩37,411 | +0.20% | 42.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,552 | ₩37,619 | ₩37,257 | ₩37,337 | -0.57% | 51.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,565 | ₩37,606 | ₩37,431 | ₩37,471 | -0.25% | 58.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,565 | ₩37,619 | ₩37,498 | ₩37,552 | -0.04% | 31.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,418 | ₩37,525 | ₩37,371 | ₩37,498 | +0.22% | 49.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,539 | ₩37,579 | ₩37,418 | ₩37,431 | -0.29% | 53만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,659 | ₩37,793 | ₩37,639 | ₩37,780 | +0.32% | 29.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,592 | ₩37,693 | ₩37,419 | ₩37,653 | +0.16% | 58.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,740 | ₩37,753 | ₩37,552 | ₩37,559 | -0.48% | 58.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,659 | ₩37,954 | ₩37,606 | ₩37,706 | +0.12% | 87.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,753 | ₩37,854 | ₩37,619 | ₩37,659 | -0.25% | 51.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,646 | ₩37,760 | ₩37,619 | ₩37,753 | +0.29% | 44.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,351 | ₩37,713 | ₩37,351 | ₩37,693 | +0.92% | 60.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,257 | ₩37,592 | ₩37,176 | ₩37,357 | +0.27% | 74.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,096 | ₩37,337 | ₩37,029 | ₩37,223 | +0.34% | 50.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,176 | ₩37,317 | ₩37,022 | ₩37,029 | -0.40% | 75.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,203 | ₩37,311 | ₩37,022 | ₩37,056 | -0.40% | 89.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,096 | ₩37,418 | ₩37,062 | ₩37,123 | +0.07% | 122만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,190 | ₩37,512 | ₩37,109 | ₩37,217 | +0.07% | 113.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,008 | ₩38,008 | ₩37,525 | ₩37,552 | -1.20% | 130만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,981 | ₩38,062 | ₩37,960 | ₩38,028 | +0.12% | 63.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,968 | ₩38,088 | ₩37,968 | ₩37,994 | +0.07% | 91.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,021 | ₩38,088 | ₩37,860 | ₩37,954 | -0.18% | 92.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,290 | ₩38,323 | ₩38,155 | ₩38,202 | -0.23% | 86.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,129 | ₩38,383 | ₩38,129 | ₩38,316 | +0.49% | 90.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,290 | ₩38,377 | ₩38,196 | ₩38,290 | 0.00% | 116.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,196 | ₩38,357 | ₩38,196 | ₩38,276 | +0.21% | 172.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,048 | ₩38,182 | ₩38,035 | ₩38,169 | +0.32% | 91.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,008 | ₩38,142 | ₩37,968 | ₩38,088 | +0.21% | 52.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,196 | ₩38,196 | ₩37,941 | ₩37,981 | -0.56% | 144.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,196 | ₩38,247 | ₩38,115 | ₩38,162 | -0.09% | 79.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,035 | ₩38,209 | ₩38,035 | ₩38,142 | +0.28% | 98.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,129 | ₩38,357 | ₩38,102 | ₩38,343 | +0.56% | 69.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,021 | ₩38,182 | ₩37,981 | ₩38,091 | +0.18% | 196.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,155 | ₩38,263 | ₩38,004 | ₩38,088 | -0.18% | 94.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,075 | ₩38,088 | ₩37,954 | ₩38,062 | -0.04% | 107.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,316 | ₩38,370 | ₩38,222 | ₩38,290 | -0.07% | 74.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,129 | ₩38,276 | ₩38,068 | ₩38,249 | +0.32% | 90.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,981 | ₩38,115 | ₩37,907 | ₩38,102 | +0.32% | 59.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,115 | ₩38,115 | ₩37,887 | ₩37,887 | -0.60% | 17.1만 |
|---|