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 | ₩36,796 | ₩36,796 | ₩36,702 | ₩36,763 | -0.09% | 26.5만 |
| 2026.10.08 | ₩36,783 | ₩36,821 | ₩36,676 | ₩36,796 | +0.04% | 17.1만 |
| 2026.10.07 | ₩36,796 | ₩36,863 | ₩36,732 | ₩36,809 | +0.04% | 8.7만 |
| 2026.10.06 | ₩36,863 | ₩36,890 | ₩36,783 | ₩36,850 | -0.04% | 9.3만 |
| 2026.10.05 | ₩36,769 | ₩36,769 | ₩36,702 | ₩36,729 | -0.11% | 8.9만 |
| 2026.10.02 | ₩36,823 | ₩36,836 | ₩36,635 | ₩36,716 | -0.29% | 14.3만 |
| 2026.10.01 | ₩36,635 | ₩36,689 | ₩36,528 | ₩36,649 | +0.04% | 11.6만 |
| 2026.09.30 | ₩36,957 | ₩36,991 | ₩36,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,876 |
| -0.22% |
| 6만 |
| 2026.09.29 | ₩37,010 | ₩37,117 | ₩36,856 | ₩36,930 | -0.22% | 9만 |
|---|
| 2026.09.28 | ₩37,010 | ₩37,023 | ₩36,946 | ₩36,970 | -0.11% | 7.3만 |
|---|
| 2026.09.25 | ₩37,077 | ₩37,085 | ₩37,010 | ₩37,064 | -0.04% | 12만 |
|---|
| 2026.09.24 | ₩37,104 | ₩37,117 | ₩37,037 | ₩37,057 | -0.13% | 7.8만 |
|---|
| 2026.09.23 | ₩37,304 | ₩37,304 | ₩37,090 | ₩37,117 | -0.50% | 9.7만 |
|---|
| 2026.09.22 | ₩37,291 | ₩37,318 | ₩37,199 | ₩37,257 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩37,251 | ₩37,291 | ₩37,224 | ₩37,251 | 0.00% | 7.6만 |
|---|
| 2026.09.18 | ₩37,278 | ₩37,278 | ₩37,197 | ₩37,211 | -0.18% | 15.8만 |
|---|
| 2026.09.17 | ₩37,264 | ₩37,283 | ₩37,224 | ₩37,231 | -0.09% | 20.3만 |
|---|
| 2026.09.16 | ₩37,241 | ₩37,264 | ₩37,184 | ₩37,191 | -0.14% | 12.7만 |
|---|
| 2026.09.15 | ₩37,264 | ₩37,264 | ₩37,144 | ₩37,211 | -0.14% | 9.8만 |
|---|
| 2026.09.14 | ₩37,264 | ₩37,318 | ₩37,224 | ₩37,271 | +0.02% | 11.7만 |
|---|
| 2026.09.11 | ₩37,331 | ₩37,344 | ₩37,251 | ₩37,257 | -0.20% | 8.6만 |
|---|
| 2026.09.10 | ₩37,344 | ₩37,371 | ₩37,304 | ₩37,311 | -0.09% | 10.3만 |
|---|
| 2026.09.09 | ₩37,398 | ₩37,411 | ₩37,385 | ₩37,385 | -0.04% | 7.9만 |
|---|
| 2026.09.08 | ₩37,465 | ₩37,478 | ₩37,411 | ₩37,425 | -0.11% | 10.7만 |
|---|
| 2026.09.04 | ₩37,425 | ₩37,518 | ₩37,425 | ₩37,458 | +0.09% | 24.5만 |
|---|
| 2026.09.03 | ₩37,398 | ₩37,498 | ₩37,385 | ₩37,451 | +0.14% | 6.4만 |
|---|
| 2026.09.02 | ₩37,425 | ₩37,425 | ₩37,358 | ₩37,371 | -0.14% | 10만 |
|---|
| 2026.09.01 | ₩37,425 | ₩37,505 | ₩37,385 | ₩37,418 | -0.02% | 7.4만 |
|---|
| 2026.08.31 | ₩37,585 | ₩37,660 | ₩37,585 | ₩37,639 | +0.14% | 5만 |
|---|
| 2026.08.28 | ₩37,599 | ₩37,612 | ₩37,558 | ₩37,599 | 0.00% | 8.9만 |
|---|
| 2026.08.27 | ₩37,532 | ₩37,585 | ₩37,532 | ₩37,585 | +0.14% | 6.1만 |
|---|
| 2026.08.26 | ₩37,505 | ₩37,572 | ₩37,505 | ₩37,545 | +0.11% | 3.9만 |
|---|
| 2026.08.25 | ₩37,505 | ₩37,558 | ₩37,498 | ₩37,558 | +0.14% | 9만 |
|---|
| 2026.08.24 | ₩37,438 | ₩37,478 | ₩37,438 | ₩37,478 | +0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩37,451 | ₩37,461 | ₩37,425 | ₩37,425 | -0.07% | 7.7만 |
|---|
| 2026.08.20 | ₩37,478 | ₩37,478 | ₩37,398 | ₩37,411 | -0.18% | 11.4만 |
|---|
| 2026.08.19 | ₩37,478 | ₩37,492 | ₩37,451 | ₩37,458 | -0.05% | 7.7만 |
|---|
| 2026.08.18 | ₩37,465 | ₩37,478 | ₩37,438 | ₩37,438 | -0.07% | 9.7만 |
|---|
| 2026.08.17 | ₩37,465 | ₩37,492 | ₩37,465 | ₩37,471 | +0.02% | 10.5만 |
|---|
| 2026.08.14 | ₩37,492 | ₩37,492 | ₩37,344 | ₩37,478 | -0.04% | 9.4만 |
|---|
| 2026.08.13 | ₩37,478 | ₩37,492 | ₩37,425 | ₩37,438 | -0.11% | 54.9만 |
|---|
| 2026.08.12 | ₩37,398 | ₩37,451 | ₩37,398 | ₩37,451 | +0.14% | 11.4만 |
|---|
| 2026.08.11 | ₩37,358 | ₩37,411 | ₩37,358 | ₩37,398 | +0.11% | 8만 |
|---|
| 2026.08.10 | ₩37,358 | ₩37,411 | ₩37,331 | ₩37,411 | +0.14% | 9.5만 |
|---|
| 2026.08.07 | ₩37,358 | ₩37,398 | ₩37,358 | ₩37,378 | +0.05% | 14.7만 |
|---|
| 2026.08.06 | ₩37,371 | ₩37,371 | ₩37,318 | ₩37,324 | -0.13% | 8.8만 |
|---|
| 2026.08.05 | ₩37,278 | ₩37,411 | ₩37,264 | ₩37,318 | +0.11% | 18.5만 |
|---|
| 2026.08.04 | ₩37,224 | ₩37,304 | ₩37,224 | ₩37,284 | +0.16% | 11.6만 |
|---|
| 2026.08.03 | ₩37,251 | ₩37,291 | ₩37,237 | ₩37,251 | 0.00% | 25.1만 |
|---|
| 2026.07.31 | ₩37,425 | ₩37,458 | ₩37,364 | ₩37,431 | +0.02% | 8.2만 |
|---|
| 2026.07.30 | ₩37,385 | ₩37,425 | ₩37,318 | ₩37,411 | +0.07% | 7만 |
|---|
| 2026.07.29 | ₩37,371 | ₩37,391 | ₩37,304 | ₩37,331 | -0.11% | 9.5만 |
|---|
| 2026.07.28 | ₩37,264 | ₩37,358 | ₩37,264 | ₩37,344 | +0.22% | 9.5만 |
|---|
| 2026.07.27 | ₩37,385 | ₩37,398 | ₩37,318 | ₩37,324 | -0.16% | 10.1만 |
|---|
| 2026.07.24 | ₩37,278 | ₩37,318 | ₩37,259 | ₩37,304 | +0.07% | 6.8만 |
|---|
| 2026.07.23 | ₩37,318 | ₩37,318 | ₩37,251 | ₩37,284 | -0.09% | 8.9만 |
|---|
| 2026.07.22 | ₩37,344 | ₩37,371 | ₩37,237 | ₩37,328 | -0.04% | 12.9만 |
|---|
| 2026.07.21 | ₩37,411 | ₩37,411 | ₩37,358 | ₩37,391 | -0.05% | 18.1만 |
|---|
| 2026.07.20 | ₩37,371 | ₩37,385 | ₩37,358 | ₩37,385 | +0.04% | 10.1만 |
|---|
| 2026.07.17 | ₩37,398 | ₩37,398 | ₩37,358 | ₩37,371 | -0.07% | 5.4만 |
|---|
| 2026.07.16 | ₩37,371 | ₩37,411 | ₩37,344 | ₩37,391 | +0.05% | 7만 |
|---|
| 2026.07.15 | ₩37,385 | ₩37,406 | ₩37,358 | ₩37,378 | -0.02% | 8.6만 |
|---|
| 2026.07.14 | ₩37,318 | ₩37,358 | ₩37,318 | ₩37,351 | +0.09% | 6만 |
|---|
| 2026.07.13 | ₩37,344 | ₩37,344 | ₩37,291 | ₩37,298 | -0.13% | 8.1만 |
|---|
| 2026.07.10 | ₩37,331 | ₩37,331 | ₩37,278 | ₩37,311 | -0.05% | 5.6만 |
|---|
| 2026.07.09 | ₩37,251 | ₩37,371 | ₩37,251 | ₩37,304 | +0.14% | 9.4만 |
|---|
| 2026.07.08 | ₩37,211 | ₩37,291 | ₩37,211 | ₩37,271 | +0.16% | 10.8만 |
|---|
| 2026.07.07 | ₩37,291 | ₩37,331 | ₩37,282 | ₩37,291 | 0.00% | 6.2만 |
|---|
| 2026.07.06 | ₩37,237 | ₩37,385 | ₩37,237 | ₩37,318 | +0.22% | 10.7만 |
|---|
| 2026.07.02 | ₩37,237 | ₩37,271 | ₩37,211 | ₩37,237 | 0.00% | 6.5만 |
|---|
| 2026.07.01 | ₩37,171 | ₩37,211 | ₩37,157 | ₩37,177 | +0.02% | 10.7만 |
|---|
| 2026.06.30 | ₩37,385 | ₩37,438 | ₩37,358 | ₩37,385 | 0.00% | 16.7만 |
|---|
| 2026.06.29 | ₩37,451 | ₩37,518 | ₩37,385 | ₩37,398 | -0.14% | 18만 |
|---|
| 2026.06.26 | ₩37,344 | ₩37,398 | ₩37,331 | ₩37,371 | +0.07% | 7.7만 |
|---|
| 2026.06.25 | ₩37,411 | ₩37,438 | ₩37,358 | ₩37,391 | -0.05% | 17.4만 |
|---|
| 2026.06.24 | ₩37,398 | ₩37,451 | ₩37,385 | ₩37,411 | +0.04% | 12.3만 |
|---|
| 2026.06.23 | ₩37,425 | ₩37,498 | ₩37,425 | ₩37,458 | +0.09% | 11.6만 |
|---|
| 2026.06.22 | ₩37,465 | ₩37,505 | ₩37,438 | ₩37,465 | 0.00% | 9.7만 |
|---|
| 2026.06.18 | ₩37,425 | ₩37,451 | ₩37,411 | ₩37,451 | +0.07% | 4.8만 |
|---|
| 2026.06.17 | ₩37,492 | ₩37,492 | ₩37,398 | ₩37,405 | -0.23% | 11.5만 |
|---|
| 2026.06.16 | ₩37,492 | ₩37,518 | ₩37,478 | ₩37,478 | -0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩37,465 | ₩37,478 | ₩37,438 | ₩37,451 | -0.04% | 7.6만 |
|---|
| 2026.06.12 | ₩37,398 | ₩37,411 | ₩37,364 | ₩37,398 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩37,331 | ₩37,425 | ₩37,327 | ₩37,425 | +0.25% | 9.9만 |
|---|
| 2026.06.10 | ₩37,398 | ₩37,398 | ₩37,331 | ₩37,344 | -0.14% | 4.7만 |
|---|
| 2026.06.09 | ₩37,331 | ₩37,391 | ₩37,271 | ₩37,371 | +0.11% | 15만 |
|---|
| 2026.06.08 | ₩37,318 | ₩37,358 | ₩37,318 | ₩37,324 | +0.02% | 10.9만 |
|---|
| 2026.06.05 | ₩37,398 | ₩37,398 | ₩37,318 | ₩37,331 | -0.18% | 6.9만 |
|---|
| 2026.06.04 | ₩37,371 | ₩37,411 | ₩37,364 | ₩37,391 | +0.05% | 11.1만 |
|---|
| 2026.06.03 | ₩37,358 | ₩37,418 | ₩37,358 | ₩37,391 | +0.09% | 12.3만 |
|---|
| 2026.06.02 | ₩37,425 | ₩37,478 | ₩37,425 | ₩37,465 | +0.11% | 18.6만 |
|---|
| 2026.06.01 | ₩37,438 | ₩37,478 | ₩37,423 | ₩37,465 | +0.07% | 4.1만 |
|---|
| 2026.05.29 | ₩37,639 | ₩37,692 | ₩37,625 | ₩37,679 | +0.11% | 7.1만 |
|---|
| 2026.05.28 | ₩37,545 | ₩37,645 | ₩37,545 | ₩37,625 | +0.21% | 5.6만 |
|---|
| 2026.05.27 | ₩37,625 | ₩37,625 | ₩37,558 | ₩37,585 | -0.11% | 10.6만 |
|---|
| 2026.05.26 | ₩37,558 | ₩37,608 | ₩37,538 | ₩37,585 | +0.07% | 6.5만 |
|---|
| 2026.05.22 | ₩37,585 | ₩37,592 | ₩37,545 | ₩37,552 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩37,505 | ₩37,553 | ₩37,471 | ₩37,532 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩37,451 | ₩37,518 | ₩37,344 | ₩37,505 | +0.14% | 18.6만 |
|---|
| 2026.05.19 | ₩37,385 | ₩37,411 | ₩37,319 | ₩37,371 | -0.04% | 10.6만 |
|---|
| 2026.05.18 | ₩37,492 | ₩37,505 | ₩37,411 | ₩37,431 | -0.16% | 19.4만 |
|---|
| 2026.05.15 | ₩37,451 | ₩37,505 | ₩37,451 | ₩37,458 | +0.02% | 6.1만 |
|---|
| 2026.05.14 | ₩37,599 | ₩37,636 | ₩37,558 | ₩37,572 | -0.07% | 11.9만 |
|---|
| 2026.05.13 | ₩37,545 | ₩37,585 | ₩37,451 | ₩37,532 | -0.04% | 19.8만 |
|---|
| 2026.05.12 | ₩37,599 | ₩37,612 | ₩37,552 | ₩37,599 | 0.00% | 12.3만 |
|---|
| 2026.05.11 | ₩37,639 | ₩37,652 | ₩37,625 | ₩37,639 | 0.00% | 8.6만 |
|---|
| 2026.05.08 | ₩37,625 | ₩37,853 | ₩37,572 | ₩37,605 | -0.05% | 29.7만 |
|---|
| 2026.05.07 | ₩37,612 | ₩37,637 | ₩37,545 | ₩37,558 | -0.14% | 8.9만 |
|---|
| 2026.05.06 | ₩37,585 | ₩37,623 | ₩37,572 | ₩37,599 | +0.04% | 17.2만 |
|---|
| 2026.05.05 | ₩37,572 | ₩37,592 | ₩37,545 | ₩37,552 | -0.05% | 17만 |
|---|
| 2026.05.04 | ₩37,558 | ₩37,565 | ₩37,505 | ₩37,545 | -0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩37,585 | ₩37,625 | ₩37,518 | ₩37,558 | -0.07% | 14.3만 |
|---|
| 2026.04.30 | ₩37,706 | ₩37,752 | ₩37,672 | ₩37,732 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩37,652 | ₩37,692 | ₩37,612 | ₩37,639 | -0.04% | 10만 |
|---|
| 2026.04.28 | ₩37,639 | ₩37,692 | ₩37,639 | ₩37,679 | +0.11% | 5.8만 |
|---|
| 2026.04.27 | ₩37,652 | ₩37,739 | ₩37,652 | ₩37,732 | +0.21% | 12.2만 |
|---|
| 2026.04.24 | ₩37,612 | ₩37,659 | ₩37,565 | ₩37,652 | +0.11% | 12.7만 |
|---|
| 2026.04.23 | ₩37,612 | ₩37,619 | ₩37,538 | ₩37,605 | -0.02% | 8.5만 |
|---|
| 2026.04.22 | ₩37,572 | ₩37,639 | ₩37,572 | ₩37,639 | +0.18% | 8.8만 |
|---|
| 2026.04.21 | ₩37,572 | ₩37,578 | ₩37,518 | ₩37,558 | -0.04% | 7.1만 |
|---|
| 2026.04.20 | ₩37,545 | ₩37,585 | ₩37,545 | ₩37,578 | +0.09% | 7.2만 |
|---|
| 2026.04.17 | ₩37,558 | ₩37,612 | ₩37,518 | ₩37,592 | +0.09% | 11만 |
|---|
| 2026.04.16 | ₩37,451 | ₩37,478 | ₩37,425 | ₩37,438 | -0.04% | 7.7만 |
|---|
| 2026.04.15 | ₩37,425 | ₩37,505 | ₩37,425 | ₩37,445 | +0.05% | 19.5만 |
|---|
| 2026.04.14 | ₩37,371 | ₩37,465 | ₩37,371 | ₩37,451 | +0.21% | 10.9만 |
|---|
| 2026.04.13 | ₩37,251 | ₩37,371 | ₩37,251 | ₩37,367 | +0.31% | 11만 |
|---|
| 2026.04.10 | ₩37,385 | ₩37,394 | ₩37,251 | ₩37,257 | -0.34% | 16.4만 |
|---|
| 2026.04.09 | ₩37,344 | ₩37,405 | ₩37,318 | ₩37,378 | +0.09% | 10.7만 |
|---|
| 2026.04.08 | ₩37,492 | ₩37,492 | ₩37,344 | ₩37,344 | -0.39% | 18.6만 |
|---|
| 2026.04.07 | ₩37,184 | ₩37,211 | ₩37,077 | ₩37,211 | +0.07% | 10.9만 |
|---|
| 2026.04.06 | ₩37,157 | ₩37,197 | ₩37,144 | ₩37,150 | -0.02% | 18만 |
|---|
| 2026.04.02 | ₩36,930 | ₩37,137 | ₩36,930 | ₩37,124 | +0.53% | 14.9만 |
|---|
| 2026.04.01 | ₩37,064 | ₩37,077 | ₩37,010 | ₩37,057 | -0.02% | 19.7만 |
|---|
| 2026.03.31 | ₩37,104 | ₩37,237 | ₩37,090 | ₩37,237 | +0.36% | 9.3만 |
|---|
| 2026.03.30 | ₩36,997 | ₩37,037 | ₩36,957 | ₩36,983 | -0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩36,957 | ₩37,003 | ₩36,923 | ₩36,930 | -0.07% | 9.5만 |
|---|
| 2026.03.26 | ₩37,104 | ₩37,171 | ₩36,997 | ₩36,997 | -0.29% | 10.3만 |
|---|
| 2026.03.25 | ₩37,184 | ₩37,217 | ₩37,144 | ₩37,191 | +0.02% | 8.2만 |
|---|
| 2026.03.24 | ₩37,050 | ₩37,150 | ₩36,990 | ₩37,090 | +0.11% | 20만 |
|---|
| 2026.03.23 | ₩37,077 | ₩37,171 | ₩37,030 | ₩37,084 | +0.02% | 27.7만 |
|---|
| 2026.03.20 | ₩37,157 | ₩37,157 | ₩36,923 | ₩36,957 | -0.54% | 16.1만 |
|---|
| 2026.03.19 | ₩36,957 | ₩37,144 | ₩36,957 | ₩37,137 | +0.49% | 12.6만 |
|---|
| 2026.03.18 | ₩37,211 | ₩37,211 | ₩37,077 | ₩37,097 | -0.31% | 8.3만 |
|---|
| 2026.03.17 | ₩37,157 | ₩37,211 | ₩37,157 | ₩37,204 | +0.13% | 12.6만 |
|---|
| 2026.03.16 | ₩37,104 | ₩37,171 | ₩37,070 | ₩37,090 | -0.04% | 40.2만 |
|---|
| 2026.03.13 | ₩37,104 | ₩37,152 | ₩36,987 | ₩37,023 | -0.22% | 20.2만 |
|---|
| 2026.03.12 | ₩37,197 | ₩37,197 | ₩37,037 | ₩37,050 | -0.40% | 15.2만 |
|---|
| 2026.03.11 | ₩37,197 | ₩37,231 | ₩37,130 | ₩37,130 | -0.18% | 21.1만 |
|---|
| 2026.03.10 | ₩37,237 | ₩37,318 | ₩37,211 | ₩37,224 | -0.04% | 8.7만 |
|---|
| 2026.03.09 | ₩36,997 | ₩37,204 | ₩36,963 | ₩37,184 | +0.51% | 56.7만 |
|---|
| 2026.03.06 | ₩37,117 | ₩37,144 | ₩37,064 | ₩37,117 | 0.00% | 35.5만 |
|---|
| 2026.03.05 | ₩37,278 | ₩37,318 | ₩37,177 | ₩37,224 | -0.14% | 14.6만 |
|---|
| 2026.03.04 | ₩37,171 | ₩37,411 | ₩37,144 | ₩37,298 | +0.34% | 17.9만 |
|---|
| 2026.03.03 | ₩37,023 | ₩37,191 | ₩37,010 | ₩37,130 | +0.29% | 27.6만 |
|---|
| 2026.03.02 | ₩37,090 | ₩37,249 | ₩37,090 | ₩37,217 | +0.34% | 18.1만 |
|---|
| 2026.02.27 | ₩37,558 | ₩37,558 | ₩37,425 | ₩37,451 | -0.28% | 23.7만 |
|---|
| 2026.02.26 | ₩37,706 | ₩37,706 | ₩37,549 | ₩37,585 | -0.32% | 60만 |
|---|
| 2026.02.25 | ₩37,706 | ₩37,732 | ₩37,679 | ₩37,719 | +0.04% | 22만 |
|---|
| 2026.02.24 | ₩37,786 | ₩37,786 | ₩37,692 | ₩37,706 | -0.21% | 13.7만 |
|---|
| 2026.02.23 | ₩37,906 | ₩37,906 | ₩37,792 | ₩37,799 | -0.28% | 10.5만 |
|---|
| 2026.02.20 | ₩37,866 | ₩37,960 | ₩37,866 | ₩37,926 | +0.16% | 29.3만 |
|---|
| 2026.02.19 | ₩37,906 | ₩37,933 | ₩37,886 | ₩37,926 | +0.05% | 15만 |
|---|
| 2026.02.18 | ₩37,893 | ₩37,960 | ₩37,893 | ₩37,920 | +0.07% | 9.1만 |
|---|
| 2026.02.17 | ₩37,879 | ₩37,918 | ₩37,858 | ₩37,899 | +0.05% | 10.3만 |
|---|
| 2026.02.13 | ₩37,933 | ₩37,973 | ₩37,893 | ₩37,893 | -0.11% | 22.1만 |
|---|
| 2026.02.12 | ₩37,986 | ₩37,986 | ₩37,885 | ₩37,906 | -0.21% | 16.3만 |
|---|
| 2026.02.11 | ₩37,973 | ₩37,973 | ₩37,906 | ₩37,933 | -0.11% | 14.3만 |
|---|
| 2026.02.10 | ₩37,986 | ₩37,986 | ₩37,912 | ₩37,926 | -0.16% | 20.4만 |
|---|
| 2026.02.09 | ₩37,866 | ₩37,946 | ₩37,866 | ₩37,946 | +0.21% | 18.7만 |
|---|
| 2026.02.06 | ₩37,826 | ₩37,879 | ₩37,826 | ₩37,853 | +0.07% | 15.9만 |
|---|
| 2026.02.05 | ₩37,799 | ₩37,813 | ₩37,759 | ₩37,772 | -0.07% | 11.1만 |
|---|
| 2026.02.04 | ₩37,853 | ₩37,873 | ₩37,772 | ₩37,786 | -0.18% | 14.3만 |
|---|
| 2026.02.03 | ₩37,946 | ₩37,960 | ₩37,853 | ₩37,866 | -0.21% | 19.8만 |
|---|
| 2026.02.02 | ₩37,920 | ₩37,986 | ₩37,906 | ₩37,960 | +0.11% | 31.8만 |
|---|
| 2026.01.30 | ₩38,120 | ₩38,134 | ₩38,053 | ₩38,100 | -0.05% | 12.7만 |
|---|
| 2026.01.29 | ₩38,147 | ₩38,199 | ₩38,120 | ₩38,120 | -0.07% | 21.3만 |
|---|
| 2026.01.28 | ₩38,200 | ₩38,214 | ₩38,174 | ₩38,174 | -0.07% | 13만 |
|---|
| 2026.01.27 | ₩38,187 | ₩38,214 | ₩38,174 | ₩38,207 | +0.05% | 19.4만 |
|---|
| 2026.01.26 | ₩38,187 | ₩38,220 | ₩38,174 | ₩38,187 | 0.00% | 20.1만 |
|---|
| 2026.01.23 | ₩38,187 | ₩38,214 | ₩38,160 | ₩38,214 | +0.07% | 22.8만 |
|---|
| 2026.01.22 | ₩38,174 | ₩38,254 | ₩38,174 | ₩38,174 | 0.00% | 25.6만 |
|---|
| 2026.01.21 | ₩38,147 | ₩38,281 | ₩38,140 | ₩38,194 | +0.12% | 20.7만 |
|---|
| 2026.01.20 | ₩38,027 | ₩38,120 | ₩38,027 | ₩38,107 | +0.21% | 21.8만 |
|---|
| 2026.01.16 | ₩38,200 | ₩38,200 | ₩38,147 | ₩38,187 | -0.04% | 10.4만 |
|---|
| 2026.01.15 | ₩38,174 | ₩38,174 | ₩38,134 | ₩38,134 | -0.11% | 10.5만 |
|---|
| 2026.01.14 | ₩38,134 | ₩38,143 | ₩38,093 | ₩38,120 | -0.04% | 28.7만 |
|---|
| 2026.01.13 | ₩38,187 | ₩38,187 | ₩38,120 | ₩38,160 | -0.07% | 30.8만 |
|---|
| 2026.01.12 | ₩38,187 | ₩38,274 | ₩38,134 | ₩38,147 | -0.11% | 36.6만 |
|---|
| 2026.01.09 | ₩38,254 | ₩38,254 | ₩38,174 | ₩38,174 | -0.21% | 39.3만 |
|---|
| 2026.01.08 | ₩38,147 | ₩38,254 | ₩38,146 | ₩38,254 | +0.28% | 39.8만 |
|---|
| 2026.01.07 | ₩38,147 | ₩38,174 | ₩38,120 | ₩38,154 | +0.02% | 30.8만 |
|---|
| 2026.01.06 | ₩38,174 | ₩38,187 | ₩38,120 | ₩38,154 | -0.05% | 37.2만 |
|---|
| 2026.01.05 | ₩38,093 | ₩38,154 | ₩38,093 | ₩38,107 | +0.04% | 25.8만 |
|---|
| 2026.01.02 | ₩38,080 | ₩38,080 | ₩37,960 | ₩38,067 | -0.04% | 11만 |
|---|
| 2025.12.31 | ₩38,013 | ₩38,053 | ₩38,001 | ₩38,040 | +0.07% | 15만 |
|---|
| 2025.12.30 | ₩38,004 | ₩38,040 | ₩37,993 | ₩38,027 | +0.06% | 55.8만 |
|---|
| 2025.12.29 | ₩37,946 | ₩38,000 | ₩37,933 | ₩37,986 | +0.11% | 9.6만 |
|---|
| 2025.12.26 | ₩37,986 | ₩38,013 | ₩37,980 | ₩37,986 | 0.00% | 11.7만 |
|---|
| 2025.12.24 | ₩37,920 | ₩38,040 | ₩37,920 | ₩38,040 | +0.32% | 7.1만 |
|---|
| 2025.12.23 | ₩37,920 | ₩37,946 | ₩37,893 | ₩37,933 | +0.04% | 21만 |
|---|
| 2025.12.22 | ₩37,906 | ₩37,920 | ₩37,866 | ₩37,920 | +0.04% | 12.9만 |
|---|
| 2025.12.19 | ₩37,906 | ₩37,906 | ₩37,866 | ₩37,879 | -0.07% | 22.4만 |
|---|
| 2025.12.18 | ₩37,879 | ₩37,893 | ₩37,839 | ₩37,859 | -0.05% | 41.4만 |
|---|
| 2025.12.17 | ₩38,053 | ₩38,065 | ₩37,993 | ₩38,013 | -0.11% | 17.9만 |
|---|
| 2025.12.16 | ₩38,053 | ₩38,080 | ₩38,000 | ₩38,033 | -0.05% | 26.7만 |
|---|
| 2025.12.15 | ₩38,093 | ₩38,093 | ₩38,027 | ₩38,053 | -0.11% | 35.8만 |
|---|
| 2025.12.12 | ₩38,107 | ₩38,112 | ₩38,053 | ₩38,060 | -0.12% | 15.7만 |
|---|
| 2025.12.11 | ₩38,120 | ₩38,144 | ₩38,088 | ₩38,120 | 0.00% | 20.5만 |
|---|
| 2025.12.10 | ₩38,027 | ₩38,134 | ₩38,013 | ₩38,134 | +0.28% | 26.6만 |
|---|
| 2025.12.09 | ₩38,080 | ₩38,080 | ₩38,027 | ₩38,040 | -0.11% | 9만 |
|---|
| 2025.12.08 | ₩38,093 | ₩38,093 | ₩38,013 | ₩38,053 | -0.11% | 7.4만 |
|---|
| 2025.12.05 | ₩38,107 | ₩38,107 | ₩38,040 | ₩38,040 | -0.18% | 20.2만 |
|---|
| 2025.12.04 | ₩38,053 | ₩38,067 | ₩38,013 | ₩38,060 | +0.02% | 8.1만 |
|---|
| 2025.12.03 | ₩37,986 | ₩38,060 | ₩37,986 | ₩38,040 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩37,973 | ₩38,020 | ₩37,960 | ₩38,000 | +0.07% | 29.6만 |
|---|
| 2025.12.01 | ₩37,933 | ₩37,986 | ₩37,933 | ₩37,960 | +0.07% | 11만 |
|---|
| 2025.11.28 | ₩38,241 | ₩38,254 | ₩38,214 | ₩38,241 | 0.00% | 8.1만 |
|---|
| 2025.11.26 | ₩38,134 | ₩38,227 | ₩38,134 | ₩38,214 | +0.21% | 9.2만 |
|---|
| 2025.11.25 | ₩38,053 | ₩38,160 | ₩38,040 | ₩38,160 | +0.28% | 28.2만 |
|---|
| 2025.11.24 | ₩38,027 | ₩38,080 | ₩38,000 | ₩38,053 | +0.07% | 23.8만 |
|---|
| 2025.11.21 | ₩37,960 | ₩38,040 | ₩37,933 | ₩37,989 | +0.08% | 112.4만 |
|---|
| 2025.11.20 | ₩38,067 | ₩38,080 | ₩37,893 | ₩37,933 | -0.35% | 26.1만 |
|---|
| 2025.11.19 | ₩37,946 | ₩37,986 | ₩37,933 | ₩37,946 | 0.00% | 17.1만 |
|---|
| 2025.11.18 | ₩37,920 | ₩37,993 | ₩37,879 | ₩37,946 | +0.07% | 26.1만 |
|---|
| 2025.11.17 | ₩37,920 | ₩38,000 | ₩37,906 | ₩37,913 | -0.02% | 14.4만 |
|---|
| 2025.11.14 | ₩37,933 | ₩38,053 | ₩37,902 | ₩37,986 | +0.14% | 10.4만 |
|---|
| 2025.11.13 | ₩38,093 | ₩38,093 | ₩37,920 | ₩37,973 | -0.32% | 39.9만 |
|---|
| 2025.11.12 | ₩38,134 | ₩38,147 | ₩38,080 | ₩38,093 | -0.11% | 15.2만 |
|---|
| 2025.11.11 | ₩38,093 | ₩38,160 | ₩38,093 | ₩38,147 | +0.14% | 11.5만 |
|---|
| 2025.11.10 | ₩38,053 | ₩38,134 | ₩38,010 | ₩38,093 | +0.11% | 17.7만 |
|---|
| 2025.11.07 | ₩37,933 | ₩37,986 | ₩37,906 | ₩37,960 | +0.07% | 21.5만 |
|---|
| 2025.11.06 | ₩37,960 | ₩37,973 | ₩37,893 | ₩37,940 | -0.05% | 10.8만 |
|---|
| 2025.11.05 | ₩37,946 | ₩37,946 | ₩37,893 | ₩37,933 | -0.04% | 24.5만 |
|---|
| 2025.11.04 | ₩37,866 | ₩37,946 | ₩37,853 | ₩37,906 | +0.11% | 27.6만 |
|---|
| 2025.11.03 | ₩37,973 | ₩37,973 | ₩37,920 | ₩37,946 | -0.07% | 23만 |
|---|
| 2025.10.31 | ₩38,227 | ₩38,254 | ₩38,187 | ₩38,187 | -0.10% | 9.7만 |
|---|
| 2025.10.30 | ₩38,120 | ₩38,227 | ₩38,120 | ₩38,180 | +0.16% | 16.9만 |
|---|
| 2025.10.29 | ₩38,227 | ₩38,258 | ₩38,147 | ₩38,147 | -0.21% | 10.3만 |
|---|
| 2025.10.28 | ₩38,267 | ₩38,267 | ₩38,194 | ₩38,227 | -0.10% | 14.3만 |
|---|
| 2025.10.27 | ₩38,214 | ₩38,234 | ₩38,180 | ₩38,220 | +0.02% | 23.3만 |
|---|
| 2025.10.24 | ₩38,107 | ₩38,174 | ₩38,107 | ₩38,147 | +0.11% | 19.6만 |
|---|
| 2025.10.23 | ₩38,027 | ₩38,093 | ₩38,027 | ₩38,080 | +0.14% | 10.4만 |
|---|
| 2025.10.22 | ₩38,040 | ₩38,053 | ₩37,966 | ₩38,053 | +0.04% | 8.2만 |
|---|
| 2025.10.21 | ₩38,027 | ₩38,053 | ₩38,000 | ₩38,000 | -0.07% | 39.4만 |
|---|
| 2025.10.20 | ₩38,027 | ₩38,040 | ₩37,990 | ₩38,027 | 0.00% | 12.7만 |
|---|
| 2025.10.17 | ₩37,946 | ₩38,000 | ₩37,920 | ₩38,000 | +0.14% | 10.3만 |
|---|
| 2025.10.16 | ₩38,000 | ₩38,013 | ₩37,879 | ₩37,906 | -0.25% | 11.1만 |
|---|
| 2025.10.15 | ₩37,906 | ₩37,906 | ₩37,806 | ₩37,839 | -0.18% | 9.6만 |
|---|
| 2025.10.14 | ₩37,866 | ₩37,940 | ₩37,811 | ₩37,893 | +0.07% | 24.2만 |
|---|
| 2025.10.13 | ₩37,879 | ₩37,940 | ₩37,879 | ₩37,940 | +0.16% | 4.3만 |
|---|
| 2025.10.10 | ₩38,013 | ₩38,013 | ₩37,786 | ₩37,786 | -0.60% | 17.1만 |
|---|