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 | ₩36,760 | ₩36,760 | ₩36,667 | ₩36,727 | -0.09% | 26.5만 |
| 2026.10.08 | ₩36,747 | ₩36,786 | ₩36,640 | ₩36,760 | +0.04% | 17.1만 |
| 2026.10.07 | ₩36,760 | ₩36,827 | ₩36,696 | ₩36,774 | +0.04% | 8.7만 |
| 2026.10.06 | ₩36,827 | ₩36,854 | ₩36,747 | ₩36,814 | -0.04% | 9.3만 |
| 2026.10.05 | ₩36,734 | ₩36,734 | ₩36,667 | ₩36,693 | -0.11% | 8.9만 |
| 2026.10.02 | ₩36,787 | ₩36,800 | ₩36,600 | ₩36,680 | -0.29% | 14.3만 |
| 2026.10.01 | ₩36,600 | ₩36,653 | ₩36,493 | ₩36,613 | +0.04% | 11.6만 |
| 2026.09.30 | ₩36,921 | ₩36,955 | ₩36,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,840 |
| -0.22% |
| 6만 |
| 2026.09.29 | ₩36,974 | ₩37,081 | ₩36,820 | ₩36,894 | -0.22% | 9만 |
|---|
| 2026.09.28 | ₩36,974 | ₩36,987 | ₩36,910 | ₩36,934 | -0.11% | 7.3만 |
|---|
| 2026.09.25 | ₩37,041 | ₩37,049 | ₩36,974 | ₩37,027 | -0.04% | 12만 |
|---|
| 2026.09.24 | ₩37,068 | ₩37,081 | ₩37,001 | ₩37,021 | -0.13% | 7.8만 |
|---|
| 2026.09.23 | ₩37,268 | ₩37,268 | ₩37,054 | ₩37,081 | -0.50% | 9.7만 |
|---|
| 2026.09.22 | ₩37,255 | ₩37,281 | ₩37,162 | ₩37,221 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩37,215 | ₩37,255 | ₩37,188 | ₩37,215 | 0.00% | 7.6만 |
|---|
| 2026.09.18 | ₩37,241 | ₩37,241 | ₩37,161 | ₩37,174 | -0.18% | 15.8만 |
|---|
| 2026.09.17 | ₩37,228 | ₩37,247 | ₩37,188 | ₩37,195 | -0.09% | 20.3만 |
|---|
| 2026.09.16 | ₩37,205 | ₩37,228 | ₩37,148 | ₩37,154 | -0.14% | 12.7만 |
|---|
| 2026.09.15 | ₩37,228 | ₩37,228 | ₩37,108 | ₩37,174 | -0.14% | 9.8만 |
|---|
| 2026.09.14 | ₩37,228 | ₩37,281 | ₩37,188 | ₩37,235 | +0.02% | 11.7만 |
|---|
| 2026.09.11 | ₩37,295 | ₩37,308 | ₩37,215 | ₩37,221 | -0.20% | 8.6만 |
|---|
| 2026.09.10 | ₩37,308 | ₩37,335 | ₩37,268 | ₩37,275 | -0.09% | 10.3만 |
|---|
| 2026.09.09 | ₩37,362 | ₩37,375 | ₩37,348 | ₩37,348 | -0.04% | 7.9만 |
|---|
| 2026.09.08 | ₩37,428 | ₩37,442 | ₩37,375 | ₩37,388 | -0.11% | 10.7만 |
|---|
| 2026.09.04 | ₩37,388 | ₩37,482 | ₩37,388 | ₩37,422 | +0.09% | 24.5만 |
|---|
| 2026.09.03 | ₩37,362 | ₩37,462 | ₩37,348 | ₩37,415 | +0.14% | 6.4만 |
|---|
| 2026.09.02 | ₩37,388 | ₩37,388 | ₩37,321 | ₩37,335 | -0.14% | 10만 |
|---|
| 2026.09.01 | ₩37,388 | ₩37,468 | ₩37,348 | ₩37,382 | -0.02% | 7.4만 |
|---|
| 2026.08.31 | ₩37,549 | ₩37,623 | ₩37,549 | ₩37,602 | +0.14% | 5만 |
|---|
| 2026.08.28 | ₩37,562 | ₩37,575 | ₩37,522 | ₩37,562 | 0.00% | 8.9만 |
|---|
| 2026.08.27 | ₩37,495 | ₩37,549 | ₩37,495 | ₩37,549 | +0.14% | 6.1만 |
|---|
| 2026.08.26 | ₩37,468 | ₩37,535 | ₩37,468 | ₩37,509 | +0.11% | 3.9만 |
|---|
| 2026.08.25 | ₩37,468 | ₩37,522 | ₩37,462 | ₩37,522 | +0.14% | 9만 |
|---|
| 2026.08.24 | ₩37,402 | ₩37,442 | ₩37,402 | ₩37,442 | +0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩37,415 | ₩37,424 | ₩37,388 | ₩37,388 | -0.07% | 7.7만 |
|---|
| 2026.08.20 | ₩37,442 | ₩37,442 | ₩37,362 | ₩37,375 | -0.18% | 11.4만 |
|---|
| 2026.08.19 | ₩37,442 | ₩37,455 | ₩37,415 | ₩37,422 | -0.05% | 7.7만 |
|---|
| 2026.08.18 | ₩37,428 | ₩37,442 | ₩37,402 | ₩37,402 | -0.07% | 9.7만 |
|---|
| 2026.08.17 | ₩37,428 | ₩37,455 | ₩37,428 | ₩37,435 | +0.02% | 10.5만 |
|---|
| 2026.08.14 | ₩37,455 | ₩37,455 | ₩37,308 | ₩37,442 | -0.04% | 9.4만 |
|---|
| 2026.08.13 | ₩37,442 | ₩37,455 | ₩37,388 | ₩37,402 | -0.11% | 54.9만 |
|---|
| 2026.08.12 | ₩37,362 | ₩37,415 | ₩37,362 | ₩37,415 | +0.14% | 11.4만 |
|---|
| 2026.08.11 | ₩37,321 | ₩37,375 | ₩37,321 | ₩37,362 | +0.11% | 8만 |
|---|
| 2026.08.10 | ₩37,321 | ₩37,375 | ₩37,295 | ₩37,375 | +0.14% | 9.5만 |
|---|
| 2026.08.07 | ₩37,321 | ₩37,362 | ₩37,321 | ₩37,342 | +0.05% | 14.7만 |
|---|
| 2026.08.06 | ₩37,335 | ₩37,335 | ₩37,281 | ₩37,288 | -0.13% | 8.8만 |
|---|
| 2026.08.05 | ₩37,241 | ₩37,375 | ₩37,228 | ₩37,281 | +0.11% | 18.5만 |
|---|
| 2026.08.04 | ₩37,188 | ₩37,268 | ₩37,188 | ₩37,248 | +0.16% | 11.6만 |
|---|
| 2026.08.03 | ₩37,215 | ₩37,255 | ₩37,201 | ₩37,215 | 0.00% | 25.1만 |
|---|
| 2026.07.31 | ₩37,388 | ₩37,422 | ₩37,328 | ₩37,395 | +0.02% | 8.2만 |
|---|
| 2026.07.30 | ₩37,348 | ₩37,388 | ₩37,281 | ₩37,375 | +0.07% | 7만 |
|---|
| 2026.07.29 | ₩37,335 | ₩37,355 | ₩37,268 | ₩37,295 | -0.11% | 9.5만 |
|---|
| 2026.07.28 | ₩37,228 | ₩37,321 | ₩37,228 | ₩37,308 | +0.22% | 9.5만 |
|---|
| 2026.07.27 | ₩37,348 | ₩37,362 | ₩37,281 | ₩37,288 | -0.16% | 10.1만 |
|---|
| 2026.07.24 | ₩37,241 | ₩37,281 | ₩37,223 | ₩37,268 | +0.07% | 6.8만 |
|---|
| 2026.07.23 | ₩37,281 | ₩37,281 | ₩37,215 | ₩37,248 | -0.09% | 8.9만 |
|---|
| 2026.07.22 | ₩37,308 | ₩37,335 | ₩37,201 | ₩37,292 | -0.04% | 12.9만 |
|---|
| 2026.07.21 | ₩37,375 | ₩37,375 | ₩37,321 | ₩37,355 | -0.05% | 18.1만 |
|---|
| 2026.07.20 | ₩37,335 | ₩37,348 | ₩37,321 | ₩37,348 | +0.04% | 10.1만 |
|---|
| 2026.07.17 | ₩37,362 | ₩37,362 | ₩37,321 | ₩37,335 | -0.07% | 5.4만 |
|---|
| 2026.07.16 | ₩37,335 | ₩37,375 | ₩37,308 | ₩37,355 | +0.05% | 7만 |
|---|
| 2026.07.15 | ₩37,348 | ₩37,370 | ₩37,321 | ₩37,342 | -0.02% | 8.6만 |
|---|
| 2026.07.14 | ₩37,281 | ₩37,321 | ₩37,281 | ₩37,315 | +0.09% | 6만 |
|---|
| 2026.07.13 | ₩37,308 | ₩37,308 | ₩37,255 | ₩37,261 | -0.13% | 8.1만 |
|---|
| 2026.07.10 | ₩37,295 | ₩37,295 | ₩37,241 | ₩37,275 | -0.05% | 5.6만 |
|---|
| 2026.07.09 | ₩37,215 | ₩37,335 | ₩37,215 | ₩37,268 | +0.14% | 9.4만 |
|---|
| 2026.07.08 | ₩37,174 | ₩37,255 | ₩37,174 | ₩37,235 | +0.16% | 10.8만 |
|---|
| 2026.07.07 | ₩37,255 | ₩37,295 | ₩37,245 | ₩37,255 | 0.00% | 6.2만 |
|---|
| 2026.07.06 | ₩37,201 | ₩37,348 | ₩37,201 | ₩37,281 | +0.22% | 10.7만 |
|---|
| 2026.07.02 | ₩37,201 | ₩37,235 | ₩37,174 | ₩37,201 | 0.00% | 6.5만 |
|---|
| 2026.07.01 | ₩37,134 | ₩37,174 | ₩37,121 | ₩37,141 | +0.02% | 10.7만 |
|---|
| 2026.06.30 | ₩37,348 | ₩37,402 | ₩37,321 | ₩37,348 | 0.00% | 16.7만 |
|---|
| 2026.06.29 | ₩37,415 | ₩37,482 | ₩37,348 | ₩37,362 | -0.14% | 18만 |
|---|
| 2026.06.26 | ₩37,308 | ₩37,362 | ₩37,295 | ₩37,335 | +0.07% | 7.7만 |
|---|
| 2026.06.25 | ₩37,375 | ₩37,402 | ₩37,321 | ₩37,355 | -0.05% | 17.4만 |
|---|
| 2026.06.24 | ₩37,362 | ₩37,415 | ₩37,348 | ₩37,375 | +0.04% | 12.3만 |
|---|
| 2026.06.23 | ₩37,388 | ₩37,462 | ₩37,388 | ₩37,422 | +0.09% | 11.6만 |
|---|
| 2026.06.22 | ₩37,428 | ₩37,468 | ₩37,402 | ₩37,428 | 0.00% | 9.7만 |
|---|
| 2026.06.18 | ₩37,388 | ₩37,415 | ₩37,375 | ₩37,415 | +0.07% | 4.8만 |
|---|
| 2026.06.17 | ₩37,455 | ₩37,455 | ₩37,362 | ₩37,368 | -0.23% | 11.5만 |
|---|
| 2026.06.16 | ₩37,455 | ₩37,482 | ₩37,442 | ₩37,442 | -0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩37,428 | ₩37,442 | ₩37,402 | ₩37,415 | -0.04% | 7.6만 |
|---|
| 2026.06.12 | ₩37,362 | ₩37,375 | ₩37,328 | ₩37,362 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩37,295 | ₩37,388 | ₩37,291 | ₩37,388 | +0.25% | 9.9만 |
|---|
| 2026.06.10 | ₩37,362 | ₩37,362 | ₩37,295 | ₩37,308 | -0.14% | 4.7만 |
|---|
| 2026.06.09 | ₩37,295 | ₩37,355 | ₩37,235 | ₩37,335 | +0.11% | 15만 |
|---|
| 2026.06.08 | ₩37,281 | ₩37,321 | ₩37,281 | ₩37,288 | +0.02% | 10.9만 |
|---|
| 2026.06.05 | ₩37,362 | ₩37,362 | ₩37,281 | ₩37,295 | -0.18% | 6.9만 |
|---|
| 2026.06.04 | ₩37,335 | ₩37,375 | ₩37,328 | ₩37,355 | +0.05% | 11.1만 |
|---|
| 2026.06.03 | ₩37,321 | ₩37,382 | ₩37,321 | ₩37,355 | +0.09% | 12.3만 |
|---|
| 2026.06.02 | ₩37,388 | ₩37,442 | ₩37,388 | ₩37,428 | +0.11% | 18.6만 |
|---|
| 2026.06.01 | ₩37,402 | ₩37,442 | ₩37,387 | ₩37,428 | +0.07% | 4.1만 |
|---|
| 2026.05.29 | ₩37,602 | ₩37,656 | ₩37,589 | ₩37,642 | +0.11% | 7.1만 |
|---|
| 2026.05.28 | ₩37,509 | ₩37,609 | ₩37,509 | ₩37,589 | +0.21% | 5.6만 |
|---|
| 2026.05.27 | ₩37,589 | ₩37,589 | ₩37,522 | ₩37,549 | -0.11% | 10.6만 |
|---|
| 2026.05.26 | ₩37,522 | ₩37,571 | ₩37,502 | ₩37,549 | +0.07% | 6.5만 |
|---|
| 2026.05.22 | ₩37,549 | ₩37,555 | ₩37,509 | ₩37,515 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩37,468 | ₩37,517 | ₩37,435 | ₩37,495 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩37,415 | ₩37,482 | ₩37,308 | ₩37,468 | +0.14% | 18.6만 |
|---|
| 2026.05.19 | ₩37,348 | ₩37,375 | ₩37,283 | ₩37,335 | -0.04% | 10.6만 |
|---|
| 2026.05.18 | ₩37,455 | ₩37,468 | ₩37,375 | ₩37,395 | -0.16% | 19.4만 |
|---|
| 2026.05.15 | ₩37,415 | ₩37,468 | ₩37,415 | ₩37,422 | +0.02% | 6.1만 |
|---|
| 2026.05.14 | ₩37,562 | ₩37,599 | ₩37,522 | ₩37,535 | -0.07% | 11.9만 |
|---|
| 2026.05.13 | ₩37,509 | ₩37,549 | ₩37,415 | ₩37,495 | -0.04% | 19.8만 |
|---|
| 2026.05.12 | ₩37,562 | ₩37,575 | ₩37,515 | ₩37,562 | 0.00% | 12.3만 |
|---|
| 2026.05.11 | ₩37,602 | ₩37,615 | ₩37,589 | ₩37,602 | 0.00% | 8.6만 |
|---|
| 2026.05.08 | ₩37,589 | ₩37,816 | ₩37,535 | ₩37,569 | -0.05% | 29.7만 |
|---|
| 2026.05.07 | ₩37,575 | ₩37,601 | ₩37,509 | ₩37,522 | -0.14% | 8.9만 |
|---|
| 2026.05.06 | ₩37,549 | ₩37,586 | ₩37,535 | ₩37,562 | +0.04% | 17.2만 |
|---|
| 2026.05.05 | ₩37,535 | ₩37,555 | ₩37,509 | ₩37,515 | -0.05% | 17만 |
|---|
| 2026.05.04 | ₩37,522 | ₩37,529 | ₩37,468 | ₩37,509 | -0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩37,549 | ₩37,589 | ₩37,482 | ₩37,522 | -0.07% | 14.3만 |
|---|
| 2026.04.30 | ₩37,669 | ₩37,716 | ₩37,635 | ₩37,696 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩37,615 | ₩37,656 | ₩37,575 | ₩37,602 | -0.04% | 10만 |
|---|
| 2026.04.28 | ₩37,602 | ₩37,656 | ₩37,602 | ₩37,642 | +0.11% | 5.8만 |
|---|
| 2026.04.27 | ₩37,615 | ₩37,702 | ₩37,615 | ₩37,696 | +0.21% | 12.2만 |
|---|
| 2026.04.24 | ₩37,575 | ₩37,622 | ₩37,529 | ₩37,615 | +0.11% | 12.7만 |
|---|
| 2026.04.23 | ₩37,575 | ₩37,582 | ₩37,502 | ₩37,569 | -0.02% | 8.5만 |
|---|
| 2026.04.22 | ₩37,535 | ₩37,602 | ₩37,535 | ₩37,602 | +0.18% | 8.8만 |
|---|
| 2026.04.21 | ₩37,535 | ₩37,542 | ₩37,482 | ₩37,522 | -0.04% | 7.1만 |
|---|
| 2026.04.20 | ₩37,509 | ₩37,549 | ₩37,509 | ₩37,542 | +0.09% | 7.2만 |
|---|
| 2026.04.17 | ₩37,522 | ₩37,575 | ₩37,482 | ₩37,555 | +0.09% | 11만 |
|---|
| 2026.04.16 | ₩37,415 | ₩37,442 | ₩37,388 | ₩37,402 | -0.04% | 7.7만 |
|---|
| 2026.04.15 | ₩37,388 | ₩37,468 | ₩37,388 | ₩37,408 | +0.05% | 19.5만 |
|---|
| 2026.04.14 | ₩37,335 | ₩37,428 | ₩37,335 | ₩37,415 | +0.21% | 10.9만 |
|---|
| 2026.04.13 | ₩37,215 | ₩37,335 | ₩37,215 | ₩37,331 | +0.31% | 11만 |
|---|
| 2026.04.10 | ₩37,348 | ₩37,358 | ₩37,215 | ₩37,221 | -0.34% | 16.4만 |
|---|
| 2026.04.09 | ₩37,308 | ₩37,368 | ₩37,281 | ₩37,342 | +0.09% | 10.7만 |
|---|
| 2026.04.08 | ₩37,455 | ₩37,455 | ₩37,308 | ₩37,308 | -0.39% | 18.6만 |
|---|
| 2026.04.07 | ₩37,148 | ₩37,174 | ₩37,041 | ₩37,174 | +0.07% | 10.9만 |
|---|
| 2026.04.06 | ₩37,121 | ₩37,161 | ₩37,108 | ₩37,114 | -0.02% | 18만 |
|---|
| 2026.04.02 | ₩36,894 | ₩37,101 | ₩36,894 | ₩37,088 | +0.53% | 14.9만 |
|---|
| 2026.04.01 | ₩37,027 | ₩37,041 | ₩36,974 | ₩37,021 | -0.02% | 19.7만 |
|---|
| 2026.03.31 | ₩37,068 | ₩37,201 | ₩37,054 | ₩37,201 | +0.36% | 9.3만 |
|---|
| 2026.03.30 | ₩36,961 | ₩37,001 | ₩36,921 | ₩36,947 | -0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩36,921 | ₩36,967 | ₩36,887 | ₩36,894 | -0.07% | 9.5만 |
|---|
| 2026.03.26 | ₩37,068 | ₩37,134 | ₩36,961 | ₩36,961 | -0.29% | 10.3만 |
|---|
| 2026.03.25 | ₩37,148 | ₩37,181 | ₩37,108 | ₩37,154 | +0.02% | 8.2만 |
|---|
| 2026.03.24 | ₩37,014 | ₩37,114 | ₩36,954 | ₩37,054 | +0.11% | 20만 |
|---|
| 2026.03.23 | ₩37,041 | ₩37,134 | ₩36,994 | ₩37,048 | +0.02% | 27.7만 |
|---|
| 2026.03.20 | ₩37,121 | ₩37,121 | ₩36,887 | ₩36,921 | -0.54% | 16.1만 |
|---|
| 2026.03.19 | ₩36,921 | ₩37,108 | ₩36,921 | ₩37,101 | +0.49% | 12.6만 |
|---|
| 2026.03.18 | ₩37,174 | ₩37,174 | ₩37,041 | ₩37,061 | -0.31% | 8.3만 |
|---|
| 2026.03.17 | ₩37,121 | ₩37,174 | ₩37,121 | ₩37,168 | +0.13% | 12.6만 |
|---|
| 2026.03.16 | ₩37,068 | ₩37,134 | ₩37,034 | ₩37,054 | -0.04% | 40.2만 |
|---|
| 2026.03.13 | ₩37,068 | ₩37,116 | ₩36,951 | ₩36,987 | -0.22% | 20.2만 |
|---|
| 2026.03.12 | ₩37,161 | ₩37,161 | ₩37,001 | ₩37,014 | -0.40% | 15.2만 |
|---|
| 2026.03.11 | ₩37,161 | ₩37,195 | ₩37,094 | ₩37,094 | -0.18% | 21.1만 |
|---|
| 2026.03.10 | ₩37,201 | ₩37,281 | ₩37,174 | ₩37,188 | -0.04% | 8.7만 |
|---|
| 2026.03.09 | ₩36,961 | ₩37,168 | ₩36,927 | ₩37,148 | +0.51% | 56.7만 |
|---|
| 2026.03.06 | ₩37,081 | ₩37,108 | ₩37,027 | ₩37,081 | 0.00% | 35.5만 |
|---|
| 2026.03.05 | ₩37,241 | ₩37,281 | ₩37,141 | ₩37,188 | -0.14% | 14.6만 |
|---|
| 2026.03.04 | ₩37,134 | ₩37,375 | ₩37,108 | ₩37,261 | +0.34% | 17.9만 |
|---|
| 2026.03.03 | ₩36,987 | ₩37,154 | ₩36,974 | ₩37,094 | +0.29% | 27.6만 |
|---|
| 2026.03.02 | ₩37,054 | ₩37,213 | ₩37,054 | ₩37,181 | +0.34% | 18.1만 |
|---|
| 2026.02.27 | ₩37,522 | ₩37,522 | ₩37,388 | ₩37,415 | -0.28% | 23.7만 |
|---|
| 2026.02.26 | ₩37,669 | ₩37,669 | ₩37,513 | ₩37,549 | -0.32% | 60만 |
|---|
| 2026.02.25 | ₩37,669 | ₩37,696 | ₩37,642 | ₩37,682 | +0.04% | 22만 |
|---|
| 2026.02.24 | ₩37,749 | ₩37,749 | ₩37,656 | ₩37,669 | -0.21% | 13.7만 |
|---|
| 2026.02.23 | ₩37,869 | ₩37,869 | ₩37,756 | ₩37,762 | -0.28% | 10.5만 |
|---|
| 2026.02.20 | ₩37,829 | ₩37,923 | ₩37,829 | ₩37,889 | +0.16% | 29.3만 |
|---|
| 2026.02.19 | ₩37,869 | ₩37,896 | ₩37,849 | ₩37,889 | +0.05% | 15만 |
|---|
| 2026.02.18 | ₩37,856 | ₩37,923 | ₩37,856 | ₩37,883 | +0.07% | 9.1만 |
|---|
| 2026.02.17 | ₩37,843 | ₩37,881 | ₩37,821 | ₩37,863 | +0.05% | 10.3만 |
|---|
| 2026.02.13 | ₩37,896 | ₩37,936 | ₩37,856 | ₩37,856 | -0.11% | 22.1만 |
|---|
| 2026.02.12 | ₩37,949 | ₩37,949 | ₩37,848 | ₩37,869 | -0.21% | 16.3만 |
|---|
| 2026.02.11 | ₩37,936 | ₩37,936 | ₩37,869 | ₩37,896 | -0.11% | 14.3만 |
|---|
| 2026.02.10 | ₩37,949 | ₩37,949 | ₩37,875 | ₩37,889 | -0.16% | 20.4만 |
|---|
| 2026.02.09 | ₩37,829 | ₩37,909 | ₩37,829 | ₩37,909 | +0.21% | 18.7만 |
|---|
| 2026.02.06 | ₩37,789 | ₩37,843 | ₩37,789 | ₩37,816 | +0.07% | 15.9만 |
|---|
| 2026.02.05 | ₩37,762 | ₩37,776 | ₩37,722 | ₩37,736 | -0.07% | 11.1만 |
|---|
| 2026.02.04 | ₩37,816 | ₩37,836 | ₩37,736 | ₩37,749 | -0.18% | 14.3만 |
|---|
| 2026.02.03 | ₩37,909 | ₩37,923 | ₩37,816 | ₩37,829 | -0.21% | 19.8만 |
|---|
| 2026.02.02 | ₩37,883 | ₩37,949 | ₩37,869 | ₩37,923 | +0.11% | 31.8만 |
|---|
| 2026.01.30 | ₩38,083 | ₩38,096 | ₩38,016 | ₩38,063 | -0.05% | 12.7만 |
|---|
| 2026.01.29 | ₩38,110 | ₩38,162 | ₩38,083 | ₩38,083 | -0.07% | 21.3만 |
|---|
| 2026.01.28 | ₩38,163 | ₩38,177 | ₩38,137 | ₩38,137 | -0.07% | 13만 |
|---|
| 2026.01.27 | ₩38,150 | ₩38,177 | ₩38,137 | ₩38,170 | +0.05% | 19.4만 |
|---|
| 2026.01.26 | ₩38,150 | ₩38,183 | ₩38,137 | ₩38,150 | 0.00% | 20.1만 |
|---|
| 2026.01.23 | ₩38,150 | ₩38,177 | ₩38,123 | ₩38,177 | +0.07% | 22.8만 |
|---|
| 2026.01.22 | ₩38,137 | ₩38,217 | ₩38,137 | ₩38,137 | 0.00% | 25.6만 |
|---|
| 2026.01.21 | ₩38,110 | ₩38,243 | ₩38,103 | ₩38,157 | +0.12% | 20.7만 |
|---|
| 2026.01.20 | ₩37,990 | ₩38,083 | ₩37,990 | ₩38,070 | +0.21% | 21.8만 |
|---|
| 2026.01.16 | ₩38,163 | ₩38,163 | ₩38,110 | ₩38,150 | -0.04% | 10.4만 |
|---|
| 2026.01.15 | ₩38,137 | ₩38,137 | ₩38,096 | ₩38,096 | -0.11% | 10.5만 |
|---|
| 2026.01.14 | ₩38,096 | ₩38,106 | ₩38,056 | ₩38,083 | -0.04% | 28.7만 |
|---|
| 2026.01.13 | ₩38,150 | ₩38,150 | ₩38,083 | ₩38,123 | -0.07% | 30.8만 |
|---|
| 2026.01.12 | ₩38,150 | ₩38,237 | ₩38,096 | ₩38,110 | -0.11% | 36.6만 |
|---|
| 2026.01.09 | ₩38,217 | ₩38,217 | ₩38,137 | ₩38,137 | -0.21% | 39.3만 |
|---|
| 2026.01.08 | ₩38,110 | ₩38,217 | ₩38,109 | ₩38,217 | +0.28% | 39.8만 |
|---|
| 2026.01.07 | ₩38,110 | ₩38,137 | ₩38,083 | ₩38,117 | +0.02% | 30.8만 |
|---|
| 2026.01.06 | ₩38,137 | ₩38,150 | ₩38,083 | ₩38,117 | -0.05% | 37.2만 |
|---|
| 2026.01.05 | ₩38,056 | ₩38,117 | ₩38,056 | ₩38,070 | +0.04% | 25.8만 |
|---|
| 2026.01.02 | ₩38,043 | ₩38,043 | ₩37,923 | ₩38,030 | -0.04% | 11만 |
|---|
| 2025.12.31 | ₩37,976 | ₩38,016 | ₩37,964 | ₩38,003 | +0.07% | 15만 |
|---|
| 2025.12.30 | ₩37,967 | ₩38,003 | ₩37,956 | ₩37,990 | +0.06% | 55.8만 |
|---|
| 2025.12.29 | ₩37,909 | ₩37,963 | ₩37,896 | ₩37,949 | +0.11% | 9.6만 |
|---|
| 2025.12.26 | ₩37,949 | ₩37,976 | ₩37,943 | ₩37,949 | 0.00% | 11.7만 |
|---|
| 2025.12.24 | ₩37,883 | ₩38,003 | ₩37,883 | ₩38,003 | +0.32% | 7.1만 |
|---|
| 2025.12.23 | ₩37,883 | ₩37,909 | ₩37,856 | ₩37,896 | +0.04% | 21만 |
|---|
| 2025.12.22 | ₩37,869 | ₩37,883 | ₩37,829 | ₩37,883 | +0.04% | 12.9만 |
|---|
| 2025.12.19 | ₩37,869 | ₩37,869 | ₩37,829 | ₩37,843 | -0.07% | 22.4만 |
|---|
| 2025.12.18 | ₩37,843 | ₩37,856 | ₩37,803 | ₩37,823 | -0.05% | 41.4만 |
|---|
| 2025.12.17 | ₩38,016 | ₩38,028 | ₩37,956 | ₩37,976 | -0.11% | 17.9만 |
|---|
| 2025.12.16 | ₩38,016 | ₩38,043 | ₩37,963 | ₩37,996 | -0.05% | 26.7만 |
|---|
| 2025.12.15 | ₩38,056 | ₩38,056 | ₩37,990 | ₩38,016 | -0.11% | 35.8만 |
|---|
| 2025.12.12 | ₩38,070 | ₩38,075 | ₩38,016 | ₩38,023 | -0.12% | 15.7만 |
|---|
| 2025.12.11 | ₩38,083 | ₩38,107 | ₩38,051 | ₩38,083 | 0.00% | 20.5만 |
|---|
| 2025.12.10 | ₩37,990 | ₩38,096 | ₩37,976 | ₩38,096 | +0.28% | 26.6만 |
|---|
| 2025.12.09 | ₩38,043 | ₩38,043 | ₩37,990 | ₩38,003 | -0.11% | 9만 |
|---|
| 2025.12.08 | ₩38,056 | ₩38,056 | ₩37,976 | ₩38,016 | -0.11% | 7.4만 |
|---|
| 2025.12.05 | ₩38,070 | ₩38,070 | ₩38,003 | ₩38,003 | -0.18% | 20.2만 |
|---|
| 2025.12.04 | ₩38,016 | ₩38,030 | ₩37,976 | ₩38,023 | +0.02% | 8.1만 |
|---|
| 2025.12.03 | ₩37,949 | ₩38,023 | ₩37,949 | ₩38,003 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩37,936 | ₩37,983 | ₩37,923 | ₩37,963 | +0.07% | 29.6만 |
|---|
| 2025.12.01 | ₩37,896 | ₩37,949 | ₩37,896 | ₩37,923 | +0.07% | 11만 |
|---|
| 2025.11.28 | ₩38,203 | ₩38,217 | ₩38,177 | ₩38,203 | 0.00% | 8.1만 |
|---|
| 2025.11.26 | ₩38,096 | ₩38,190 | ₩38,096 | ₩38,177 | +0.21% | 9.2만 |
|---|
| 2025.11.25 | ₩38,016 | ₩38,123 | ₩38,003 | ₩38,123 | +0.28% | 28.2만 |
|---|
| 2025.11.24 | ₩37,990 | ₩38,043 | ₩37,963 | ₩38,016 | +0.07% | 23.8만 |
|---|
| 2025.11.21 | ₩37,923 | ₩38,003 | ₩37,896 | ₩37,952 | +0.08% | 112.4만 |
|---|
| 2025.11.20 | ₩38,030 | ₩38,043 | ₩37,856 | ₩37,896 | -0.35% | 26.1만 |
|---|
| 2025.11.19 | ₩37,909 | ₩37,949 | ₩37,896 | ₩37,909 | 0.00% | 17.1만 |
|---|
| 2025.11.18 | ₩37,883 | ₩37,956 | ₩37,843 | ₩37,909 | +0.07% | 26.1만 |
|---|
| 2025.11.17 | ₩37,883 | ₩37,963 | ₩37,869 | ₩37,876 | -0.02% | 14.4만 |
|---|
| 2025.11.14 | ₩37,896 | ₩38,016 | ₩37,865 | ₩37,949 | +0.14% | 10.4만 |
|---|
| 2025.11.13 | ₩38,056 | ₩38,056 | ₩37,883 | ₩37,936 | -0.32% | 39.9만 |
|---|
| 2025.11.12 | ₩38,096 | ₩38,110 | ₩38,043 | ₩38,056 | -0.11% | 15.2만 |
|---|
| 2025.11.11 | ₩38,056 | ₩38,123 | ₩38,056 | ₩38,110 | +0.14% | 11.5만 |
|---|
| 2025.11.10 | ₩38,016 | ₩38,096 | ₩37,974 | ₩38,056 | +0.11% | 17.7만 |
|---|
| 2025.11.07 | ₩37,896 | ₩37,949 | ₩37,869 | ₩37,923 | +0.07% | 21.5만 |
|---|
| 2025.11.06 | ₩37,923 | ₩37,936 | ₩37,856 | ₩37,903 | -0.05% | 10.8만 |
|---|
| 2025.11.05 | ₩37,909 | ₩37,909 | ₩37,856 | ₩37,896 | -0.04% | 24.5만 |
|---|
| 2025.11.04 | ₩37,829 | ₩37,909 | ₩37,816 | ₩37,869 | +0.11% | 27.6만 |
|---|
| 2025.11.03 | ₩37,936 | ₩37,936 | ₩37,883 | ₩37,909 | -0.07% | 23만 |
|---|
| 2025.10.31 | ₩38,190 | ₩38,217 | ₩38,150 | ₩38,150 | -0.10% | 9.7만 |
|---|
| 2025.10.30 | ₩38,083 | ₩38,190 | ₩38,083 | ₩38,143 | +0.16% | 16.9만 |
|---|
| 2025.10.29 | ₩38,190 | ₩38,221 | ₩38,110 | ₩38,110 | -0.21% | 10.3만 |
|---|
| 2025.10.28 | ₩38,230 | ₩38,230 | ₩38,157 | ₩38,190 | -0.10% | 14.3만 |
|---|
| 2025.10.27 | ₩38,177 | ₩38,197 | ₩38,143 | ₩38,183 | +0.02% | 23.3만 |
|---|
| 2025.10.24 | ₩38,070 | ₩38,137 | ₩38,070 | ₩38,110 | +0.11% | 19.6만 |
|---|
| 2025.10.23 | ₩37,990 | ₩38,056 | ₩37,990 | ₩38,043 | +0.14% | 10.4만 |
|---|
| 2025.10.22 | ₩38,003 | ₩38,016 | ₩37,929 | ₩38,016 | +0.04% | 8.2만 |
|---|
| 2025.10.21 | ₩37,990 | ₩38,016 | ₩37,963 | ₩37,963 | -0.07% | 39.4만 |
|---|
| 2025.10.20 | ₩37,990 | ₩38,003 | ₩37,954 | ₩37,990 | 0.00% | 12.7만 |
|---|
| 2025.10.17 | ₩37,909 | ₩37,963 | ₩37,883 | ₩37,963 | +0.14% | 10.3만 |
|---|
| 2025.10.16 | ₩37,963 | ₩37,976 | ₩37,843 | ₩37,869 | -0.25% | 11.1만 |
|---|
| 2025.10.15 | ₩37,869 | ₩37,869 | ₩37,769 | ₩37,803 | -0.18% | 9.6만 |
|---|
| 2025.10.14 | ₩37,829 | ₩37,903 | ₩37,774 | ₩37,856 | +0.07% | 24.2만 |
|---|
| 2025.10.13 | ₩37,843 | ₩37,903 | ₩37,843 | ₩37,903 | +0.16% | 4.3만 |
|---|
| 2025.10.10 | ₩37,976 | ₩37,976 | ₩37,749 | ₩37,749 | -0.60% | 17.1만 |
|---|