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 | ₩36,888 | ₩36,888 | ₩36,794 | ₩36,855 | -0.09% | 26.5만 |
| 2026.10.08 | ₩36,875 | ₩36,914 | ₩36,767 | ₩36,888 | +0.04% | 17.1만 |
| 2026.10.07 | ₩36,888 | ₩36,955 | ₩36,824 | ₩36,902 | +0.04% | 8.7만 |
| 2026.10.06 | ₩36,955 | ₩36,982 | ₩36,875 | ₩36,942 | -0.04% | 9.3만 |
| 2026.10.05 | ₩36,861 | ₩36,861 | ₩36,794 | ₩36,821 | -0.11% | 8.9만 |
| 2026.10.02 | ₩36,915 | ₩36,928 | ₩36,727 | ₩36,808 | -0.29% | 14.3만 |
| 2026.10.01 | ₩36,727 | ₩36,781 | ₩36,620 | ₩36,741 | +0.04% | 11.6만 |
| 2026.09.30 | ₩37,049 | ₩37,084 | ₩36,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,969 |
| -0.22% |
| 6만 |
| 2026.09.29 | ₩37,103 | ₩37,210 | ₩36,948 | ₩37,022 | -0.22% | 9만 |
|---|
| 2026.09.28 | ₩37,103 | ₩37,116 | ₩37,038 | ₩37,062 | -0.11% | 7.3만 |
|---|
| 2026.09.25 | ₩37,170 | ₩37,178 | ₩37,103 | ₩37,156 | -0.04% | 12만 |
|---|
| 2026.09.24 | ₩37,197 | ₩37,210 | ₩37,130 | ₩37,150 | -0.13% | 7.8만 |
|---|
| 2026.09.23 | ₩37,398 | ₩37,398 | ₩37,183 | ₩37,210 | -0.50% | 9.7만 |
|---|
| 2026.09.22 | ₩37,384 | ₩37,411 | ₩37,292 | ₩37,351 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩37,344 | ₩37,384 | ₩37,317 | ₩37,344 | 0.00% | 7.6만 |
|---|
| 2026.09.18 | ₩37,371 | ₩37,371 | ₩37,290 | ₩37,304 | -0.18% | 15.8만 |
|---|
| 2026.09.17 | ₩37,357 | ₩37,376 | ₩37,317 | ₩37,324 | -0.09% | 20.3만 |
|---|
| 2026.09.16 | ₩37,335 | ₩37,357 | ₩37,277 | ₩37,284 | -0.14% | 12.7만 |
|---|
| 2026.09.15 | ₩37,357 | ₩37,357 | ₩37,237 | ₩37,304 | -0.14% | 9.8만 |
|---|
| 2026.09.14 | ₩37,357 | ₩37,411 | ₩37,317 | ₩37,364 | +0.02% | 11.7만 |
|---|
| 2026.09.11 | ₩37,425 | ₩37,438 | ₩37,344 | ₩37,351 | -0.20% | 8.6만 |
|---|
| 2026.09.10 | ₩37,438 | ₩37,465 | ₩37,398 | ₩37,404 | -0.09% | 10.3만 |
|---|
| 2026.09.09 | ₩37,492 | ₩37,505 | ₩37,478 | ₩37,478 | -0.04% | 7.9만 |
|---|
| 2026.09.08 | ₩37,559 | ₩37,572 | ₩37,505 | ₩37,518 | -0.11% | 10.7만 |
|---|
| 2026.09.04 | ₩37,518 | ₩37,612 | ₩37,518 | ₩37,552 | +0.09% | 24.5만 |
|---|
| 2026.09.03 | ₩37,492 | ₩37,592 | ₩37,478 | ₩37,545 | +0.14% | 6.4만 |
|---|
| 2026.09.02 | ₩37,518 | ₩37,518 | ₩37,451 | ₩37,465 | -0.14% | 10만 |
|---|
| 2026.09.01 | ₩37,518 | ₩37,599 | ₩37,478 | ₩37,512 | -0.02% | 7.4만 |
|---|
| 2026.08.31 | ₩37,679 | ₩37,754 | ₩37,679 | ₩37,733 | +0.14% | 5만 |
|---|
| 2026.08.28 | ₩37,693 | ₩37,706 | ₩37,652 | ₩37,693 | 0.00% | 8.9만 |
|---|
| 2026.08.27 | ₩37,626 | ₩37,679 | ₩37,626 | ₩37,679 | +0.14% | 6.1만 |
|---|
| 2026.08.26 | ₩37,599 | ₩37,666 | ₩37,599 | ₩37,639 | +0.11% | 3.9만 |
|---|
| 2026.08.25 | ₩37,599 | ₩37,652 | ₩37,592 | ₩37,652 | +0.14% | 9만 |
|---|
| 2026.08.24 | ₩37,532 | ₩37,572 | ₩37,532 | ₩37,572 | +0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩37,545 | ₩37,555 | ₩37,518 | ₩37,518 | -0.07% | 7.7만 |
|---|
| 2026.08.20 | ₩37,572 | ₩37,572 | ₩37,492 | ₩37,505 | -0.18% | 11.4만 |
|---|
| 2026.08.19 | ₩37,572 | ₩37,585 | ₩37,545 | ₩37,552 | -0.05% | 7.7만 |
|---|
| 2026.08.18 | ₩37,559 | ₩37,572 | ₩37,532 | ₩37,532 | -0.07% | 9.7만 |
|---|
| 2026.08.17 | ₩37,559 | ₩37,585 | ₩37,559 | ₩37,565 | +0.02% | 10.5만 |
|---|
| 2026.08.14 | ₩37,585 | ₩37,585 | ₩37,438 | ₩37,572 | -0.04% | 9.4만 |
|---|
| 2026.08.13 | ₩37,572 | ₩37,585 | ₩37,518 | ₩37,532 | -0.11% | 54.9만 |
|---|
| 2026.08.12 | ₩37,492 | ₩37,545 | ₩37,492 | ₩37,545 | +0.14% | 11.4만 |
|---|
| 2026.08.11 | ₩37,451 | ₩37,505 | ₩37,451 | ₩37,492 | +0.11% | 8만 |
|---|
| 2026.08.10 | ₩37,451 | ₩37,505 | ₩37,425 | ₩37,505 | +0.14% | 9.5만 |
|---|
| 2026.08.07 | ₩37,451 | ₩37,492 | ₩37,451 | ₩37,471 | +0.05% | 14.7만 |
|---|
| 2026.08.06 | ₩37,465 | ₩37,465 | ₩37,411 | ₩37,418 | -0.13% | 8.8만 |
|---|
| 2026.08.05 | ₩37,371 | ₩37,505 | ₩37,357 | ₩37,411 | +0.11% | 18.5만 |
|---|
| 2026.08.04 | ₩37,317 | ₩37,398 | ₩37,317 | ₩37,378 | +0.16% | 11.6만 |
|---|
| 2026.08.03 | ₩37,344 | ₩37,384 | ₩37,331 | ₩37,344 | 0.00% | 25.1만 |
|---|
| 2026.07.31 | ₩37,518 | ₩37,552 | ₩37,458 | ₩37,525 | +0.02% | 8.2만 |
|---|
| 2026.07.30 | ₩37,478 | ₩37,518 | ₩37,411 | ₩37,505 | +0.07% | 7만 |
|---|
| 2026.07.29 | ₩37,465 | ₩37,485 | ₩37,398 | ₩37,425 | -0.11% | 9.5만 |
|---|
| 2026.07.28 | ₩37,357 | ₩37,451 | ₩37,357 | ₩37,438 | +0.22% | 9.5만 |
|---|
| 2026.07.27 | ₩37,478 | ₩37,492 | ₩37,411 | ₩37,418 | -0.16% | 10.1만 |
|---|
| 2026.07.24 | ₩37,371 | ₩37,411 | ₩37,352 | ₩37,398 | +0.07% | 6.8만 |
|---|
| 2026.07.23 | ₩37,411 | ₩37,411 | ₩37,344 | ₩37,378 | -0.09% | 8.9만 |
|---|
| 2026.07.22 | ₩37,438 | ₩37,465 | ₩37,331 | ₩37,422 | -0.04% | 12.9만 |
|---|
| 2026.07.21 | ₩37,505 | ₩37,505 | ₩37,451 | ₩37,485 | -0.05% | 18.1만 |
|---|
| 2026.07.20 | ₩37,465 | ₩37,478 | ₩37,451 | ₩37,478 | +0.04% | 10.1만 |
|---|
| 2026.07.17 | ₩37,492 | ₩37,492 | ₩37,451 | ₩37,465 | -0.07% | 5.4만 |
|---|
| 2026.07.16 | ₩37,465 | ₩37,505 | ₩37,438 | ₩37,485 | +0.05% | 7만 |
|---|
| 2026.07.15 | ₩37,478 | ₩37,500 | ₩37,451 | ₩37,471 | -0.02% | 8.6만 |
|---|
| 2026.07.14 | ₩37,411 | ₩37,451 | ₩37,411 | ₩37,445 | +0.09% | 6만 |
|---|
| 2026.07.13 | ₩37,438 | ₩37,438 | ₩37,384 | ₩37,391 | -0.13% | 8.1만 |
|---|
| 2026.07.10 | ₩37,425 | ₩37,425 | ₩37,371 | ₩37,404 | -0.05% | 5.6만 |
|---|
| 2026.07.09 | ₩37,344 | ₩37,465 | ₩37,344 | ₩37,398 | +0.14% | 9.4만 |
|---|
| 2026.07.08 | ₩37,304 | ₩37,384 | ₩37,304 | ₩37,364 | +0.16% | 10.8만 |
|---|
| 2026.07.07 | ₩37,384 | ₩37,425 | ₩37,375 | ₩37,384 | 0.00% | 6.2만 |
|---|
| 2026.07.06 | ₩37,331 | ₩37,478 | ₩37,331 | ₩37,411 | +0.22% | 10.7만 |
|---|
| 2026.07.02 | ₩37,331 | ₩37,364 | ₩37,304 | ₩37,331 | 0.00% | 6.5만 |
|---|
| 2026.07.01 | ₩37,264 | ₩37,304 | ₩37,250 | ₩37,270 | +0.02% | 10.7만 |
|---|
| 2026.06.30 | ₩37,478 | ₩37,532 | ₩37,451 | ₩37,478 | 0.00% | 16.7만 |
|---|
| 2026.06.29 | ₩37,545 | ₩37,612 | ₩37,478 | ₩37,492 | -0.14% | 18만 |
|---|
| 2026.06.26 | ₩37,438 | ₩37,492 | ₩37,425 | ₩37,465 | +0.07% | 7.7만 |
|---|
| 2026.06.25 | ₩37,505 | ₩37,532 | ₩37,451 | ₩37,485 | -0.05% | 17.4만 |
|---|
| 2026.06.24 | ₩37,492 | ₩37,545 | ₩37,478 | ₩37,505 | +0.04% | 12.3만 |
|---|
| 2026.06.23 | ₩37,518 | ₩37,592 | ₩37,518 | ₩37,552 | +0.09% | 11.6만 |
|---|
| 2026.06.22 | ₩37,559 | ₩37,599 | ₩37,532 | ₩37,559 | 0.00% | 9.7만 |
|---|
| 2026.06.18 | ₩37,518 | ₩37,545 | ₩37,505 | ₩37,545 | +0.07% | 4.8만 |
|---|
| 2026.06.17 | ₩37,585 | ₩37,585 | ₩37,492 | ₩37,498 | -0.23% | 11.5만 |
|---|
| 2026.06.16 | ₩37,585 | ₩37,612 | ₩37,572 | ₩37,572 | -0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩37,559 | ₩37,572 | ₩37,532 | ₩37,545 | -0.04% | 7.6만 |
|---|
| 2026.06.12 | ₩37,492 | ₩37,505 | ₩37,458 | ₩37,492 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩37,425 | ₩37,518 | ₩37,420 | ₩37,518 | +0.25% | 9.9만 |
|---|
| 2026.06.10 | ₩37,492 | ₩37,492 | ₩37,425 | ₩37,438 | -0.14% | 4.7만 |
|---|
| 2026.06.09 | ₩37,425 | ₩37,485 | ₩37,364 | ₩37,465 | +0.11% | 15만 |
|---|
| 2026.06.08 | ₩37,411 | ₩37,451 | ₩37,411 | ₩37,418 | +0.02% | 10.9만 |
|---|
| 2026.06.05 | ₩37,492 | ₩37,492 | ₩37,411 | ₩37,425 | -0.18% | 6.9만 |
|---|
| 2026.06.04 | ₩37,465 | ₩37,505 | ₩37,458 | ₩37,485 | +0.05% | 11.1만 |
|---|
| 2026.06.03 | ₩37,451 | ₩37,512 | ₩37,451 | ₩37,485 | +0.09% | 12.3만 |
|---|
| 2026.06.02 | ₩37,518 | ₩37,572 | ₩37,518 | ₩37,559 | +0.11% | 18.6만 |
|---|
| 2026.06.01 | ₩37,532 | ₩37,572 | ₩37,517 | ₩37,559 | +0.07% | 4.1만 |
|---|
| 2026.05.29 | ₩37,733 | ₩37,787 | ₩37,720 | ₩37,773 | +0.11% | 7.1만 |
|---|
| 2026.05.28 | ₩37,639 | ₩37,740 | ₩37,639 | ₩37,720 | +0.21% | 5.6만 |
|---|
| 2026.05.27 | ₩37,720 | ₩37,720 | ₩37,652 | ₩37,679 | -0.11% | 10.6만 |
|---|
| 2026.05.26 | ₩37,652 | ₩37,702 | ₩37,632 | ₩37,679 | +0.07% | 6.5만 |
|---|
| 2026.05.22 | ₩37,679 | ₩37,686 | ₩37,639 | ₩37,646 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩37,599 | ₩37,647 | ₩37,565 | ₩37,626 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩37,545 | ₩37,612 | ₩37,438 | ₩37,599 | +0.14% | 18.6만 |
|---|
| 2026.05.19 | ₩37,478 | ₩37,505 | ₩37,412 | ₩37,465 | -0.04% | 10.6만 |
|---|
| 2026.05.18 | ₩37,585 | ₩37,599 | ₩37,505 | ₩37,525 | -0.16% | 19.4만 |
|---|
| 2026.05.15 | ₩37,545 | ₩37,599 | ₩37,545 | ₩37,552 | +0.02% | 6.1만 |
|---|
| 2026.05.14 | ₩37,693 | ₩37,730 | ₩37,652 | ₩37,666 | -0.07% | 11.9만 |
|---|
| 2026.05.13 | ₩37,639 | ₩37,679 | ₩37,545 | ₩37,626 | -0.04% | 19.8만 |
|---|
| 2026.05.12 | ₩37,693 | ₩37,706 | ₩37,646 | ₩37,693 | 0.00% | 12.3만 |
|---|
| 2026.05.11 | ₩37,733 | ₩37,746 | ₩37,720 | ₩37,733 | 0.00% | 8.6만 |
|---|
| 2026.05.08 | ₩37,720 | ₩37,947 | ₩37,666 | ₩37,699 | -0.05% | 29.7만 |
|---|
| 2026.05.07 | ₩37,706 | ₩37,732 | ₩37,639 | ₩37,652 | -0.14% | 8.9만 |
|---|
| 2026.05.06 | ₩37,679 | ₩37,717 | ₩37,666 | ₩37,693 | +0.04% | 17.2만 |
|---|
| 2026.05.05 | ₩37,666 | ₩37,686 | ₩37,639 | ₩37,646 | -0.05% | 17만 |
|---|
| 2026.05.04 | ₩37,652 | ₩37,659 | ₩37,599 | ₩37,639 | -0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩37,679 | ₩37,720 | ₩37,612 | ₩37,652 | -0.07% | 14.3만 |
|---|
| 2026.04.30 | ₩37,800 | ₩37,847 | ₩37,766 | ₩37,827 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩37,746 | ₩37,787 | ₩37,706 | ₩37,733 | -0.04% | 10만 |
|---|
| 2026.04.28 | ₩37,733 | ₩37,787 | ₩37,733 | ₩37,773 | +0.11% | 5.8만 |
|---|
| 2026.04.27 | ₩37,746 | ₩37,833 | ₩37,746 | ₩37,827 | +0.21% | 12.2만 |
|---|
| 2026.04.24 | ₩37,706 | ₩37,753 | ₩37,659 | ₩37,746 | +0.11% | 12.7만 |
|---|
| 2026.04.23 | ₩37,706 | ₩37,713 | ₩37,632 | ₩37,699 | -0.02% | 8.5만 |
|---|
| 2026.04.22 | ₩37,666 | ₩37,733 | ₩37,666 | ₩37,733 | +0.18% | 8.8만 |
|---|
| 2026.04.21 | ₩37,666 | ₩37,673 | ₩37,612 | ₩37,652 | -0.04% | 7.1만 |
|---|
| 2026.04.20 | ₩37,639 | ₩37,679 | ₩37,639 | ₩37,673 | +0.09% | 7.2만 |
|---|
| 2026.04.17 | ₩37,652 | ₩37,706 | ₩37,612 | ₩37,686 | +0.09% | 11만 |
|---|
| 2026.04.16 | ₩37,545 | ₩37,572 | ₩37,518 | ₩37,532 | -0.04% | 7.7만 |
|---|
| 2026.04.15 | ₩37,518 | ₩37,599 | ₩37,518 | ₩37,538 | +0.05% | 19.5만 |
|---|
| 2026.04.14 | ₩37,465 | ₩37,559 | ₩37,465 | ₩37,545 | +0.21% | 10.9만 |
|---|
| 2026.04.13 | ₩37,344 | ₩37,465 | ₩37,344 | ₩37,461 | +0.31% | 11만 |
|---|
| 2026.04.10 | ₩37,478 | ₩37,488 | ₩37,344 | ₩37,351 | -0.34% | 16.4만 |
|---|
| 2026.04.09 | ₩37,438 | ₩37,498 | ₩37,411 | ₩37,471 | +0.09% | 10.7만 |
|---|
| 2026.04.08 | ₩37,585 | ₩37,585 | ₩37,438 | ₩37,438 | -0.39% | 18.6만 |
|---|
| 2026.04.07 | ₩37,277 | ₩37,304 | ₩37,170 | ₩37,304 | +0.07% | 10.9만 |
|---|
| 2026.04.06 | ₩37,250 | ₩37,290 | ₩37,237 | ₩37,243 | -0.02% | 18만 |
|---|
| 2026.04.02 | ₩37,022 | ₩37,230 | ₩37,022 | ₩37,217 | +0.53% | 14.9만 |
|---|
| 2026.04.01 | ₩37,156 | ₩37,170 | ₩37,103 | ₩37,150 | -0.02% | 19.7만 |
|---|
| 2026.03.31 | ₩37,197 | ₩37,331 | ₩37,183 | ₩37,331 | +0.36% | 9.3만 |
|---|
| 2026.03.30 | ₩37,089 | ₩37,130 | ₩37,049 | ₩37,076 | -0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩37,049 | ₩37,096 | ₩37,016 | ₩37,022 | -0.07% | 9.5만 |
|---|
| 2026.03.26 | ₩37,197 | ₩37,264 | ₩37,089 | ₩37,089 | -0.29% | 10.3만 |
|---|
| 2026.03.25 | ₩37,277 | ₩37,311 | ₩37,237 | ₩37,284 | +0.02% | 8.2만 |
|---|
| 2026.03.24 | ₩37,143 | ₩37,243 | ₩37,083 | ₩37,183 | +0.11% | 20만 |
|---|
| 2026.03.23 | ₩37,170 | ₩37,264 | ₩37,123 | ₩37,176 | +0.02% | 27.7만 |
|---|
| 2026.03.20 | ₩37,250 | ₩37,250 | ₩37,016 | ₩37,049 | -0.54% | 16.1만 |
|---|
| 2026.03.19 | ₩37,049 | ₩37,237 | ₩37,049 | ₩37,230 | +0.49% | 12.6만 |
|---|
| 2026.03.18 | ₩37,304 | ₩37,304 | ₩37,170 | ₩37,190 | -0.31% | 8.3만 |
|---|
| 2026.03.17 | ₩37,250 | ₩37,304 | ₩37,250 | ₩37,297 | +0.13% | 12.6만 |
|---|
| 2026.03.16 | ₩37,197 | ₩37,264 | ₩37,163 | ₩37,183 | -0.04% | 40.2만 |
|---|
| 2026.03.13 | ₩37,197 | ₩37,245 | ₩37,080 | ₩37,116 | -0.22% | 20.2만 |
|---|
| 2026.03.12 | ₩37,290 | ₩37,290 | ₩37,130 | ₩37,143 | -0.40% | 15.2만 |
|---|
| 2026.03.11 | ₩37,290 | ₩37,324 | ₩37,223 | ₩37,223 | -0.18% | 21.1만 |
|---|
| 2026.03.10 | ₩37,331 | ₩37,411 | ₩37,304 | ₩37,317 | -0.04% | 8.7만 |
|---|
| 2026.03.09 | ₩37,089 | ₩37,297 | ₩37,056 | ₩37,277 | +0.51% | 56.7만 |
|---|
| 2026.03.06 | ₩37,210 | ₩37,237 | ₩37,156 | ₩37,210 | 0.00% | 35.5만 |
|---|
| 2026.03.05 | ₩37,371 | ₩37,411 | ₩37,270 | ₩37,317 | -0.14% | 14.6만 |
|---|
| 2026.03.04 | ₩37,264 | ₩37,505 | ₩37,237 | ₩37,391 | +0.34% | 17.9만 |
|---|
| 2026.03.03 | ₩37,116 | ₩37,284 | ₩37,103 | ₩37,223 | +0.29% | 27.6만 |
|---|
| 2026.03.02 | ₩37,183 | ₩37,343 | ₩37,183 | ₩37,311 | +0.34% | 18.1만 |
|---|
| 2026.02.27 | ₩37,652 | ₩37,652 | ₩37,518 | ₩37,545 | -0.28% | 23.7만 |
|---|
| 2026.02.26 | ₩37,800 | ₩37,800 | ₩37,643 | ₩37,679 | -0.32% | 60만 |
|---|
| 2026.02.25 | ₩37,800 | ₩37,827 | ₩37,773 | ₩37,813 | +0.04% | 22만 |
|---|
| 2026.02.24 | ₩37,880 | ₩37,880 | ₩37,787 | ₩37,800 | -0.21% | 13.7만 |
|---|
| 2026.02.23 | ₩38,001 | ₩38,001 | ₩37,887 | ₩37,894 | -0.28% | 10.5만 |
|---|
| 2026.02.20 | ₩37,961 | ₩38,055 | ₩37,961 | ₩38,021 | +0.16% | 29.3만 |
|---|
| 2026.02.19 | ₩38,001 | ₩38,028 | ₩37,981 | ₩38,021 | +0.05% | 15만 |
|---|
| 2026.02.18 | ₩37,988 | ₩38,055 | ₩37,988 | ₩38,015 | +0.07% | 9.1만 |
|---|
| 2026.02.17 | ₩37,974 | ₩38,013 | ₩37,953 | ₩37,994 | +0.05% | 10.3만 |
|---|
| 2026.02.13 | ₩38,028 | ₩38,068 | ₩37,988 | ₩37,988 | -0.11% | 22.1만 |
|---|
| 2026.02.12 | ₩38,082 | ₩38,082 | ₩37,980 | ₩38,001 | -0.21% | 16.3만 |
|---|
| 2026.02.11 | ₩38,068 | ₩38,068 | ₩38,001 | ₩38,028 | -0.11% | 14.3만 |
|---|
| 2026.02.10 | ₩38,082 | ₩38,082 | ₩38,006 | ₩38,021 | -0.16% | 20.4만 |
|---|
| 2026.02.09 | ₩37,961 | ₩38,041 | ₩37,961 | ₩38,041 | +0.21% | 18.7만 |
|---|
| 2026.02.06 | ₩37,921 | ₩37,974 | ₩37,921 | ₩37,947 | +0.07% | 15.9만 |
|---|
| 2026.02.05 | ₩37,894 | ₩37,907 | ₩37,854 | ₩37,867 | -0.07% | 11.1만 |
|---|
| 2026.02.04 | ₩37,947 | ₩37,968 | ₩37,867 | ₩37,880 | -0.18% | 14.3만 |
|---|
| 2026.02.03 | ₩38,041 | ₩38,055 | ₩37,947 | ₩37,961 | -0.21% | 19.8만 |
|---|
| 2026.02.02 | ₩38,015 | ₩38,082 | ₩38,001 | ₩38,055 | +0.11% | 31.8만 |
|---|
| 2026.01.30 | ₩38,216 | ₩38,229 | ₩38,149 | ₩38,196 | -0.05% | 12.7만 |
|---|
| 2026.01.29 | ₩38,242 | ₩38,295 | ₩38,216 | ₩38,216 | -0.07% | 21.3만 |
|---|
| 2026.01.28 | ₩38,296 | ₩38,310 | ₩38,269 | ₩38,269 | -0.07% | 13만 |
|---|
| 2026.01.27 | ₩38,283 | ₩38,310 | ₩38,269 | ₩38,303 | +0.05% | 19.4만 |
|---|
| 2026.01.26 | ₩38,283 | ₩38,316 | ₩38,269 | ₩38,283 | 0.00% | 20.1만 |
|---|
| 2026.01.23 | ₩38,283 | ₩38,310 | ₩38,256 | ₩38,310 | +0.07% | 22.8만 |
|---|
| 2026.01.22 | ₩38,269 | ₩38,350 | ₩38,269 | ₩38,269 | 0.00% | 25.6만 |
|---|
| 2026.01.21 | ₩38,242 | ₩38,377 | ₩38,236 | ₩38,289 | +0.12% | 20.7만 |
|---|
| 2026.01.20 | ₩38,122 | ₩38,216 | ₩38,122 | ₩38,202 | +0.21% | 21.8만 |
|---|
| 2026.01.16 | ₩38,296 | ₩38,296 | ₩38,242 | ₩38,283 | -0.04% | 10.4만 |
|---|
| 2026.01.15 | ₩38,269 | ₩38,269 | ₩38,229 | ₩38,229 | -0.11% | 10.5만 |
|---|
| 2026.01.14 | ₩38,229 | ₩38,238 | ₩38,189 | ₩38,216 | -0.04% | 28.7만 |
|---|
| 2026.01.13 | ₩38,283 | ₩38,283 | ₩38,216 | ₩38,256 | -0.07% | 30.8만 |
|---|
| 2026.01.12 | ₩38,283 | ₩38,370 | ₩38,229 | ₩38,242 | -0.11% | 36.6만 |
|---|
| 2026.01.09 | ₩38,350 | ₩38,350 | ₩38,269 | ₩38,269 | -0.21% | 39.3만 |
|---|
| 2026.01.08 | ₩38,242 | ₩38,350 | ₩38,241 | ₩38,350 | +0.28% | 39.8만 |
|---|
| 2026.01.07 | ₩38,242 | ₩38,269 | ₩38,216 | ₩38,249 | +0.02% | 30.8만 |
|---|
| 2026.01.06 | ₩38,269 | ₩38,283 | ₩38,216 | ₩38,249 | -0.05% | 37.2만 |
|---|
| 2026.01.05 | ₩38,189 | ₩38,249 | ₩38,189 | ₩38,202 | +0.04% | 25.8만 |
|---|
| 2026.01.02 | ₩38,175 | ₩38,175 | ₩38,055 | ₩38,162 | -0.04% | 11만 |
|---|
| 2025.12.31 | ₩38,108 | ₩38,149 | ₩38,096 | ₩38,135 | +0.07% | 15만 |
|---|
| 2025.12.30 | ₩38,099 | ₩38,135 | ₩38,088 | ₩38,122 | +0.06% | 55.8만 |
|---|
| 2025.12.29 | ₩38,041 | ₩38,095 | ₩38,028 | ₩38,082 | +0.11% | 9.6만 |
|---|
| 2025.12.26 | ₩38,082 | ₩38,108 | ₩38,075 | ₩38,082 | 0.00% | 11.7만 |
|---|
| 2025.12.24 | ₩38,015 | ₩38,135 | ₩38,015 | ₩38,135 | +0.32% | 7.1만 |
|---|
| 2025.12.23 | ₩38,015 | ₩38,041 | ₩37,988 | ₩38,028 | +0.04% | 21만 |
|---|
| 2025.12.22 | ₩38,001 | ₩38,015 | ₩37,961 | ₩38,015 | +0.04% | 12.9만 |
|---|
| 2025.12.19 | ₩38,001 | ₩38,001 | ₩37,961 | ₩37,974 | -0.07% | 22.4만 |
|---|
| 2025.12.18 | ₩37,974 | ₩37,988 | ₩37,934 | ₩37,954 | -0.05% | 41.4만 |
|---|
| 2025.12.17 | ₩38,149 | ₩38,161 | ₩38,088 | ₩38,108 | -0.11% | 17.9만 |
|---|
| 2025.12.16 | ₩38,149 | ₩38,175 | ₩38,095 | ₩38,128 | -0.05% | 26.7만 |
|---|
| 2025.12.15 | ₩38,189 | ₩38,189 | ₩38,122 | ₩38,149 | -0.11% | 35.8만 |
|---|
| 2025.12.12 | ₩38,202 | ₩38,208 | ₩38,149 | ₩38,155 | -0.12% | 15.7만 |
|---|
| 2025.12.11 | ₩38,216 | ₩38,240 | ₩38,183 | ₩38,216 | 0.00% | 20.5만 |
|---|
| 2025.12.10 | ₩38,122 | ₩38,229 | ₩38,108 | ₩38,229 | +0.28% | 26.6만 |
|---|
| 2025.12.09 | ₩38,175 | ₩38,175 | ₩38,122 | ₩38,135 | -0.11% | 9만 |
|---|
| 2025.12.08 | ₩38,189 | ₩38,189 | ₩38,108 | ₩38,149 | -0.11% | 7.4만 |
|---|
| 2025.12.05 | ₩38,202 | ₩38,202 | ₩38,135 | ₩38,135 | -0.18% | 20.2만 |
|---|
| 2025.12.04 | ₩38,149 | ₩38,162 | ₩38,108 | ₩38,155 | +0.02% | 8.1만 |
|---|
| 2025.12.03 | ₩38,082 | ₩38,155 | ₩38,082 | ₩38,135 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩38,068 | ₩38,115 | ₩38,055 | ₩38,095 | +0.07% | 29.6만 |
|---|
| 2025.12.01 | ₩38,028 | ₩38,082 | ₩38,028 | ₩38,055 | +0.07% | 11만 |
|---|
| 2025.11.28 | ₩38,336 | ₩38,350 | ₩38,310 | ₩38,336 | 0.00% | 8.1만 |
|---|
| 2025.11.26 | ₩38,229 | ₩38,323 | ₩38,229 | ₩38,310 | +0.21% | 9.2만 |
|---|
| 2025.11.25 | ₩38,149 | ₩38,256 | ₩38,135 | ₩38,256 | +0.28% | 28.2만 |
|---|
| 2025.11.24 | ₩38,122 | ₩38,175 | ₩38,095 | ₩38,149 | +0.07% | 23.8만 |
|---|
| 2025.11.21 | ₩38,055 | ₩38,135 | ₩38,028 | ₩38,084 | +0.08% | 112.4만 |
|---|
| 2025.11.20 | ₩38,162 | ₩38,175 | ₩37,988 | ₩38,028 | -0.35% | 26.1만 |
|---|
| 2025.11.19 | ₩38,041 | ₩38,082 | ₩38,028 | ₩38,041 | 0.00% | 17.1만 |
|---|
| 2025.11.18 | ₩38,015 | ₩38,088 | ₩37,974 | ₩38,041 | +0.07% | 26.1만 |
|---|
| 2025.11.17 | ₩38,015 | ₩38,095 | ₩38,001 | ₩38,008 | -0.02% | 14.4만 |
|---|
| 2025.11.14 | ₩38,028 | ₩38,149 | ₩37,997 | ₩38,082 | +0.14% | 10.4만 |
|---|
| 2025.11.13 | ₩38,189 | ₩38,189 | ₩38,015 | ₩38,068 | -0.32% | 39.9만 |
|---|
| 2025.11.12 | ₩38,229 | ₩38,242 | ₩38,175 | ₩38,189 | -0.11% | 15.2만 |
|---|
| 2025.11.11 | ₩38,189 | ₩38,256 | ₩38,189 | ₩38,242 | +0.14% | 11.5만 |
|---|
| 2025.11.10 | ₩38,149 | ₩38,229 | ₩38,106 | ₩38,189 | +0.11% | 17.7만 |
|---|
| 2025.11.07 | ₩38,028 | ₩38,082 | ₩38,001 | ₩38,055 | +0.07% | 21.5만 |
|---|
| 2025.11.06 | ₩38,055 | ₩38,068 | ₩37,988 | ₩38,035 | -0.05% | 10.8만 |
|---|
| 2025.11.05 | ₩38,041 | ₩38,041 | ₩37,988 | ₩38,028 | -0.04% | 24.5만 |
|---|
| 2025.11.04 | ₩37,961 | ₩38,041 | ₩37,947 | ₩38,001 | +0.11% | 27.6만 |
|---|
| 2025.11.03 | ₩38,068 | ₩38,068 | ₩38,015 | ₩38,041 | -0.07% | 23만 |
|---|
| 2025.10.31 | ₩38,323 | ₩38,350 | ₩38,283 | ₩38,283 | -0.10% | 9.7만 |
|---|
| 2025.10.30 | ₩38,216 | ₩38,323 | ₩38,216 | ₩38,276 | +0.16% | 16.9만 |
|---|
| 2025.10.29 | ₩38,323 | ₩38,354 | ₩38,242 | ₩38,242 | -0.21% | 10.3만 |
|---|
| 2025.10.28 | ₩38,363 | ₩38,363 | ₩38,289 | ₩38,323 | -0.10% | 14.3만 |
|---|
| 2025.10.27 | ₩38,310 | ₩38,330 | ₩38,276 | ₩38,316 | +0.02% | 23.3만 |
|---|
| 2025.10.24 | ₩38,202 | ₩38,269 | ₩38,202 | ₩38,242 | +0.11% | 19.6만 |
|---|
| 2025.10.23 | ₩38,122 | ₩38,189 | ₩38,122 | ₩38,175 | +0.14% | 10.4만 |
|---|
| 2025.10.22 | ₩38,135 | ₩38,149 | ₩38,061 | ₩38,149 | +0.04% | 8.2만 |
|---|
| 2025.10.21 | ₩38,122 | ₩38,149 | ₩38,095 | ₩38,095 | -0.07% | 39.4만 |
|---|
| 2025.10.20 | ₩38,122 | ₩38,135 | ₩38,086 | ₩38,122 | 0.00% | 12.7만 |
|---|
| 2025.10.17 | ₩38,041 | ₩38,095 | ₩38,015 | ₩38,095 | +0.14% | 10.3만 |
|---|
| 2025.10.16 | ₩38,095 | ₩38,108 | ₩37,974 | ₩38,001 | -0.25% | 11.1만 |
|---|
| 2025.10.15 | ₩38,001 | ₩38,001 | ₩37,901 | ₩37,934 | -0.18% | 9.6만 |
|---|
| 2025.10.14 | ₩37,961 | ₩38,035 | ₩37,906 | ₩37,988 | +0.07% | 24.2만 |
|---|
| 2025.10.13 | ₩37,974 | ₩38,035 | ₩37,974 | ₩38,035 | +0.16% | 4.3만 |
|---|
| 2025.10.10 | ₩38,108 | ₩38,108 | ₩37,880 | ₩37,880 | -0.60% | 17.1만 |
|---|