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 | ₩36,837 | ₩36,958 | ₩36,743 | ₩36,830 | -0.02% | 70.5만 |
| 2026.09.28–2026.10.02 | ₩37,078 | ₩37,186 | ₩36,596 | ₩36,784 | -0.80% | 48.2만 |
| 2026.09.21–2026.09.25 | ₩37,320 | ₩37,387 | ₩37,078 | ₩37,132 | -0.50% | 49.6만 |
| 2026.09.14–2026.09.18 | ₩37,333 | ₩37,387 | ₩37,212 | ₩37,279 | -0.14% | 70.2만 |
| 2026.09.08–2026.09.11 | ₩37,534 | ₩37,547 | ₩37,320 | ₩37,326 | -0.55% | 37.5만 |
| 2026.08.31–2026.09.04 | ₩37,655 | ₩37,730 | ₩37,427 | ₩37,527 | -0.34% | 53.2만 |
| 2026.08.24–2026.08.28 | ₩37,507 | ₩37,681 | ₩37,507 | ₩37,668 | +0.43% | 33.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,561 |
| ₩37,467 |
| ₩37,494 |
| -0.11% |
| 46.9만 |
| 2026.08.10–2026.08.14 | ₩37,427 | ₩37,561 | ₩37,400 | ₩37,547 | +0.32% | 93.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,320 | ₩37,480 | ₩37,293 | ₩37,447 | +0.34% | 78.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,454 | ₩37,527 | ₩37,333 | ₩37,500 | +0.13% | 44.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,440 | ₩37,480 | ₩37,306 | ₩37,373 | -0.18% | 56.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,413 | ₩37,480 | ₩37,360 | ₩37,440 | +0.07% | 35.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,306 | ₩37,454 | ₩37,279 | ₩37,380 | +0.20% | 42.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,521 | ₩37,588 | ₩37,226 | ₩37,306 | -0.57% | 51.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,534 | ₩37,574 | ₩37,400 | ₩37,440 | -0.25% | 58.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,534 | ₩37,588 | ₩37,467 | ₩37,521 | -0.04% | 31.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,387 | ₩37,494 | ₩37,340 | ₩37,467 | +0.22% | 49.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,507 | ₩37,547 | ₩37,387 | ₩37,400 | -0.29% | 53만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,628 | ₩37,762 | ₩37,608 | ₩37,748 | +0.32% | 29.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,561 | ₩37,661 | ₩37,388 | ₩37,621 | +0.16% | 58.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,708 | ₩37,722 | ₩37,521 | ₩37,527 | -0.48% | 58.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,628 | ₩37,923 | ₩37,574 | ₩37,675 | +0.12% | 87.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,722 | ₩37,822 | ₩37,588 | ₩37,628 | -0.25% | 51.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,614 | ₩37,728 | ₩37,588 | ₩37,722 | +0.29% | 44.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,320 | ₩37,681 | ₩37,320 | ₩37,661 | +0.92% | 60.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,226 | ₩37,561 | ₩37,145 | ₩37,326 | +0.27% | 74.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,065 | ₩37,306 | ₩36,998 | ₩37,192 | +0.34% | 50.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,145 | ₩37,286 | ₩36,991 | ₩36,998 | -0.40% | 75.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,172 | ₩37,279 | ₩36,991 | ₩37,025 | -0.40% | 89.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,065 | ₩37,387 | ₩37,031 | ₩37,092 | +0.07% | 122만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,159 | ₩37,480 | ₩37,078 | ₩37,186 | +0.07% | 113.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,976 | ₩37,976 | ₩37,494 | ₩37,521 | -1.20% | 130만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,949 | ₩38,030 | ₩37,928 | ₩37,996 | +0.12% | 63.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,936 | ₩38,057 | ₩37,936 | ₩37,963 | +0.07% | 91.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,990 | ₩38,057 | ₩37,829 | ₩37,923 | -0.18% | 92.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,258 | ₩38,291 | ₩38,124 | ₩38,170 | -0.23% | 86.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,097 | ₩38,351 | ₩38,097 | ₩38,284 | +0.49% | 90.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,258 | ₩38,345 | ₩38,164 | ₩38,258 | 0.00% | 116.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,164 | ₩38,325 | ₩38,164 | ₩38,244 | +0.21% | 172.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,016 | ₩38,150 | ₩38,003 | ₩38,137 | +0.32% | 91.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,976 | ₩38,110 | ₩37,936 | ₩38,057 | +0.21% | 52.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,164 | ₩38,164 | ₩37,909 | ₩37,949 | -0.56% | 144.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,164 | ₩38,215 | ₩38,083 | ₩38,130 | -0.09% | 79.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,003 | ₩38,177 | ₩38,003 | ₩38,110 | +0.28% | 98.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,097 | ₩38,325 | ₩38,070 | ₩38,311 | +0.56% | 69.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,990 | ₩38,150 | ₩37,949 | ₩38,059 | +0.18% | 196.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,124 | ₩38,231 | ₩37,972 | ₩38,057 | -0.18% | 94.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,043 | ₩38,057 | ₩37,923 | ₩38,030 | -0.04% | 107.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,284 | ₩38,338 | ₩38,191 | ₩38,258 | -0.07% | 74.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,097 | ₩38,244 | ₩38,036 | ₩38,217 | +0.32% | 90.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,949 | ₩38,083 | ₩37,876 | ₩38,070 | +0.32% | 59.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,083 | ₩38,083 | ₩37,856 | ₩37,856 | -0.60% | 17.1만 |
|---|