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 | ₩36,738 | ₩36,738 | ₩36,645 | ₩36,705 | -0.09% | 26.5만 |
| 2026.10.08 | ₩36,725 | ₩36,764 | ₩36,618 | ₩36,738 | +0.04% | 17.1만 |
| 2026.10.07 | ₩36,738 | ₩36,805 | ₩36,674 | ₩36,752 | +0.04% | 8.7만 |
| 2026.10.06 | ₩36,805 | ₩36,832 | ₩36,725 | ₩36,792 | -0.04% | 9.3만 |
| 2026.10.05 | ₩36,712 | ₩36,712 | ₩36,645 | ₩36,671 | -0.11% | 8.9만 |
| 2026.10.02 | ₩36,765 | ₩36,778 | ₩36,578 | ₩36,658 | -0.29% | 14.3만 |
| 2026.10.01 | ₩36,578 | ₩36,631 | ₩36,471 | ₩36,591 | +0.04% | 11.6만 |
| 2026.09.30 | ₩36,898 | ₩36,933 | ₩36,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,818 |
| -0.22% |
| 6만 |
| 2026.09.29 | ₩36,952 | ₩37,059 | ₩36,798 | ₩36,872 | -0.22% | 9만 |
|---|
| 2026.09.28 | ₩36,952 | ₩36,965 | ₩36,888 | ₩36,912 | -0.11% | 7.3만 |
|---|
| 2026.09.25 | ₩37,019 | ₩37,027 | ₩36,952 | ₩37,005 | -0.04% | 12만 |
|---|
| 2026.09.24 | ₩37,045 | ₩37,059 | ₩36,979 | ₩36,999 | -0.13% | 7.8만 |
|---|
| 2026.09.23 | ₩37,246 | ₩37,246 | ₩37,032 | ₩37,059 | -0.50% | 9.7만 |
|---|
| 2026.09.22 | ₩37,232 | ₩37,259 | ₩37,140 | ₩37,199 | -0.09% | 12.5만 |
|---|
| 2026.09.21 | ₩37,192 | ₩37,232 | ₩37,166 | ₩37,192 | 0.00% | 7.6만 |
|---|
| 2026.09.18 | ₩37,219 | ₩37,219 | ₩37,139 | ₩37,152 | -0.18% | 15.8만 |
|---|
| 2026.09.17 | ₩37,206 | ₩37,224 | ₩37,166 | ₩37,172 | -0.09% | 20.3만 |
|---|
| 2026.09.16 | ₩37,183 | ₩37,206 | ₩37,126 | ₩37,132 | -0.14% | 12.7만 |
|---|
| 2026.09.15 | ₩37,206 | ₩37,206 | ₩37,085 | ₩37,152 | -0.14% | 9.8만 |
|---|
| 2026.09.14 | ₩37,206 | ₩37,259 | ₩37,166 | ₩37,212 | +0.02% | 11.7만 |
|---|
| 2026.09.11 | ₩37,272 | ₩37,286 | ₩37,192 | ₩37,199 | -0.20% | 8.6만 |
|---|
| 2026.09.10 | ₩37,286 | ₩37,312 | ₩37,246 | ₩37,252 | -0.09% | 10.3만 |
|---|
| 2026.09.09 | ₩37,339 | ₩37,353 | ₩37,326 | ₩37,326 | -0.04% | 7.9만 |
|---|
| 2026.09.08 | ₩37,406 | ₩37,419 | ₩37,353 | ₩37,366 | -0.11% | 10.7만 |
|---|
| 2026.09.04 | ₩37,366 | ₩37,459 | ₩37,366 | ₩37,399 | +0.09% | 24.5만 |
|---|
| 2026.09.03 | ₩37,339 | ₩37,439 | ₩37,326 | ₩37,393 | +0.14% | 6.4만 |
|---|
| 2026.09.02 | ₩37,366 | ₩37,366 | ₩37,299 | ₩37,312 | -0.14% | 10만 |
|---|
| 2026.09.01 | ₩37,366 | ₩37,446 | ₩37,326 | ₩37,359 | -0.02% | 7.4만 |
|---|
| 2026.08.31 | ₩37,526 | ₩37,601 | ₩37,526 | ₩37,580 | +0.14% | 5만 |
|---|
| 2026.08.28 | ₩37,540 | ₩37,553 | ₩37,499 | ₩37,540 | 0.00% | 8.9만 |
|---|
| 2026.08.27 | ₩37,473 | ₩37,526 | ₩37,473 | ₩37,526 | +0.14% | 6.1만 |
|---|
| 2026.08.26 | ₩37,446 | ₩37,513 | ₩37,446 | ₩37,486 | +0.11% | 3.9만 |
|---|
| 2026.08.25 | ₩37,446 | ₩37,499 | ₩37,439 | ₩37,499 | +0.14% | 9만 |
|---|
| 2026.08.24 | ₩37,379 | ₩37,419 | ₩37,379 | ₩37,419 | +0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩37,393 | ₩37,402 | ₩37,366 | ₩37,366 | -0.07% | 7.7만 |
|---|
| 2026.08.20 | ₩37,419 | ₩37,419 | ₩37,339 | ₩37,353 | -0.18% | 11.4만 |
|---|
| 2026.08.19 | ₩37,419 | ₩37,433 | ₩37,393 | ₩37,399 | -0.05% | 7.7만 |
|---|
| 2026.08.18 | ₩37,406 | ₩37,419 | ₩37,379 | ₩37,379 | -0.07% | 9.7만 |
|---|
| 2026.08.17 | ₩37,406 | ₩37,433 | ₩37,406 | ₩37,413 | +0.02% | 10.5만 |
|---|
| 2026.08.14 | ₩37,433 | ₩37,433 | ₩37,286 | ₩37,419 | -0.04% | 9.4만 |
|---|
| 2026.08.13 | ₩37,419 | ₩37,433 | ₩37,366 | ₩37,379 | -0.11% | 54.9만 |
|---|
| 2026.08.12 | ₩37,339 | ₩37,393 | ₩37,339 | ₩37,393 | +0.14% | 11.4만 |
|---|
| 2026.08.11 | ₩37,299 | ₩37,353 | ₩37,299 | ₩37,339 | +0.11% | 8만 |
|---|
| 2026.08.10 | ₩37,299 | ₩37,353 | ₩37,272 | ₩37,353 | +0.14% | 9.5만 |
|---|
| 2026.08.07 | ₩37,299 | ₩37,339 | ₩37,299 | ₩37,319 | +0.05% | 14.7만 |
|---|
| 2026.08.06 | ₩37,312 | ₩37,312 | ₩37,259 | ₩37,266 | -0.13% | 8.8만 |
|---|
| 2026.08.05 | ₩37,219 | ₩37,353 | ₩37,206 | ₩37,259 | +0.11% | 18.5만 |
|---|
| 2026.08.04 | ₩37,166 | ₩37,246 | ₩37,166 | ₩37,226 | +0.16% | 11.6만 |
|---|
| 2026.08.03 | ₩37,192 | ₩37,232 | ₩37,179 | ₩37,192 | 0.00% | 25.1만 |
|---|
| 2026.07.31 | ₩37,366 | ₩37,399 | ₩37,306 | ₩37,373 | +0.02% | 8.2만 |
|---|
| 2026.07.30 | ₩37,326 | ₩37,366 | ₩37,259 | ₩37,353 | +0.07% | 7만 |
|---|
| 2026.07.29 | ₩37,312 | ₩37,333 | ₩37,246 | ₩37,272 | -0.11% | 9.5만 |
|---|
| 2026.07.28 | ₩37,206 | ₩37,299 | ₩37,206 | ₩37,286 | +0.22% | 9.5만 |
|---|
| 2026.07.27 | ₩37,326 | ₩37,339 | ₩37,259 | ₩37,266 | -0.16% | 10.1만 |
|---|
| 2026.07.24 | ₩37,219 | ₩37,259 | ₩37,200 | ₩37,246 | +0.07% | 6.8만 |
|---|
| 2026.07.23 | ₩37,259 | ₩37,259 | ₩37,192 | ₩37,226 | -0.09% | 8.9만 |
|---|
| 2026.07.22 | ₩37,286 | ₩37,312 | ₩37,179 | ₩37,270 | -0.04% | 12.9만 |
|---|
| 2026.07.21 | ₩37,353 | ₩37,353 | ₩37,299 | ₩37,333 | -0.05% | 18.1만 |
|---|
| 2026.07.20 | ₩37,312 | ₩37,326 | ₩37,299 | ₩37,326 | +0.04% | 10.1만 |
|---|
| 2026.07.17 | ₩37,339 | ₩37,339 | ₩37,299 | ₩37,312 | -0.07% | 5.4만 |
|---|
| 2026.07.16 | ₩37,312 | ₩37,353 | ₩37,286 | ₩37,333 | +0.05% | 7만 |
|---|
| 2026.07.15 | ₩37,326 | ₩37,347 | ₩37,299 | ₩37,319 | -0.02% | 8.6만 |
|---|
| 2026.07.14 | ₩37,259 | ₩37,299 | ₩37,259 | ₩37,292 | +0.09% | 6만 |
|---|
| 2026.07.13 | ₩37,286 | ₩37,286 | ₩37,232 | ₩37,239 | -0.13% | 8.1만 |
|---|
| 2026.07.10 | ₩37,272 | ₩37,272 | ₩37,219 | ₩37,252 | -0.05% | 5.6만 |
|---|
| 2026.07.09 | ₩37,192 | ₩37,312 | ₩37,192 | ₩37,246 | +0.14% | 9.4만 |
|---|
| 2026.07.08 | ₩37,152 | ₩37,232 | ₩37,152 | ₩37,212 | +0.16% | 10.8만 |
|---|
| 2026.07.07 | ₩37,232 | ₩37,272 | ₩37,223 | ₩37,232 | 0.00% | 6.2만 |
|---|
| 2026.07.06 | ₩37,179 | ₩37,326 | ₩37,179 | ₩37,259 | +0.22% | 10.7만 |
|---|
| 2026.07.02 | ₩37,179 | ₩37,212 | ₩37,152 | ₩37,179 | 0.00% | 6.5만 |
|---|
| 2026.07.01 | ₩37,112 | ₩37,152 | ₩37,099 | ₩37,119 | +0.02% | 10.7만 |
|---|
| 2026.06.30 | ₩37,326 | ₩37,379 | ₩37,299 | ₩37,326 | 0.00% | 16.7만 |
|---|
| 2026.06.29 | ₩37,393 | ₩37,459 | ₩37,326 | ₩37,339 | -0.14% | 18만 |
|---|
| 2026.06.26 | ₩37,286 | ₩37,339 | ₩37,272 | ₩37,312 | +0.07% | 7.7만 |
|---|
| 2026.06.25 | ₩37,353 | ₩37,379 | ₩37,299 | ₩37,333 | -0.05% | 17.4만 |
|---|
| 2026.06.24 | ₩37,339 | ₩37,393 | ₩37,326 | ₩37,353 | +0.04% | 12.3만 |
|---|
| 2026.06.23 | ₩37,366 | ₩37,439 | ₩37,366 | ₩37,399 | +0.09% | 11.6만 |
|---|
| 2026.06.22 | ₩37,406 | ₩37,446 | ₩37,379 | ₩37,406 | 0.00% | 9.7만 |
|---|
| 2026.06.18 | ₩37,366 | ₩37,393 | ₩37,353 | ₩37,393 | +0.07% | 4.8만 |
|---|
| 2026.06.17 | ₩37,433 | ₩37,433 | ₩37,339 | ₩37,346 | -0.23% | 11.5만 |
|---|
| 2026.06.16 | ₩37,433 | ₩37,459 | ₩37,419 | ₩37,419 | -0.04% | 7.3만 |
|---|
| 2026.06.15 | ₩37,406 | ₩37,419 | ₩37,379 | ₩37,393 | -0.04% | 7.6만 |
|---|
| 2026.06.12 | ₩37,339 | ₩37,353 | ₩37,306 | ₩37,339 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩37,272 | ₩37,366 | ₩37,268 | ₩37,366 | +0.25% | 9.9만 |
|---|
| 2026.06.10 | ₩37,339 | ₩37,339 | ₩37,272 | ₩37,286 | -0.14% | 4.7만 |
|---|
| 2026.06.09 | ₩37,272 | ₩37,333 | ₩37,212 | ₩37,312 | +0.11% | 15만 |
|---|
| 2026.06.08 | ₩37,259 | ₩37,299 | ₩37,259 | ₩37,266 | +0.02% | 10.9만 |
|---|
| 2026.06.05 | ₩37,339 | ₩37,339 | ₩37,259 | ₩37,272 | -0.18% | 6.9만 |
|---|
| 2026.06.04 | ₩37,312 | ₩37,353 | ₩37,306 | ₩37,333 | +0.05% | 11.1만 |
|---|
| 2026.06.03 | ₩37,299 | ₩37,359 | ₩37,299 | ₩37,333 | +0.09% | 12.3만 |
|---|
| 2026.06.02 | ₩37,366 | ₩37,419 | ₩37,366 | ₩37,406 | +0.11% | 18.6만 |
|---|
| 2026.06.01 | ₩37,379 | ₩37,419 | ₩37,365 | ₩37,406 | +0.07% | 4.1만 |
|---|
| 2026.05.29 | ₩37,580 | ₩37,633 | ₩37,566 | ₩37,620 | +0.11% | 7.1만 |
|---|
| 2026.05.28 | ₩37,486 | ₩37,586 | ₩37,486 | ₩37,566 | +0.21% | 5.6만 |
|---|
| 2026.05.27 | ₩37,566 | ₩37,566 | ₩37,499 | ₩37,526 | -0.11% | 10.6만 |
|---|
| 2026.05.26 | ₩37,499 | ₩37,549 | ₩37,479 | ₩37,526 | +0.07% | 6.5만 |
|---|
| 2026.05.22 | ₩37,526 | ₩37,533 | ₩37,486 | ₩37,493 | -0.09% | 5.2만 |
|---|
| 2026.05.21 | ₩37,446 | ₩37,494 | ₩37,413 | ₩37,473 | +0.07% | 4.3만 |
|---|
| 2026.05.20 | ₩37,393 | ₩37,459 | ₩37,286 | ₩37,446 | +0.14% | 18.6만 |
|---|
| 2026.05.19 | ₩37,326 | ₩37,353 | ₩37,260 | ₩37,312 | -0.04% | 10.6만 |
|---|
| 2026.05.18 | ₩37,433 | ₩37,446 | ₩37,353 | ₩37,373 | -0.16% | 19.4만 |
|---|
| 2026.05.15 | ₩37,393 | ₩37,446 | ₩37,393 | ₩37,399 | +0.02% | 6.1만 |
|---|
| 2026.05.14 | ₩37,540 | ₩37,577 | ₩37,499 | ₩37,513 | -0.07% | 11.9만 |
|---|
| 2026.05.13 | ₩37,486 | ₩37,526 | ₩37,393 | ₩37,473 | -0.04% | 19.8만 |
|---|
| 2026.05.12 | ₩37,540 | ₩37,553 | ₩37,493 | ₩37,540 | 0.00% | 12.3만 |
|---|
| 2026.05.11 | ₩37,580 | ₩37,593 | ₩37,566 | ₩37,580 | 0.00% | 8.6만 |
|---|
| 2026.05.08 | ₩37,566 | ₩37,793 | ₩37,513 | ₩37,546 | -0.05% | 29.7만 |
|---|
| 2026.05.07 | ₩37,553 | ₩37,578 | ₩37,486 | ₩37,499 | -0.14% | 8.9만 |
|---|
| 2026.05.06 | ₩37,526 | ₩37,564 | ₩37,513 | ₩37,540 | +0.04% | 17.2만 |
|---|
| 2026.05.05 | ₩37,513 | ₩37,533 | ₩37,486 | ₩37,493 | -0.05% | 17만 |
|---|
| 2026.05.04 | ₩37,499 | ₩37,506 | ₩37,446 | ₩37,486 | -0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩37,526 | ₩37,566 | ₩37,459 | ₩37,499 | -0.07% | 14.3만 |
|---|
| 2026.04.30 | ₩37,646 | ₩37,693 | ₩37,613 | ₩37,673 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩37,593 | ₩37,633 | ₩37,553 | ₩37,580 | -0.04% | 10만 |
|---|
| 2026.04.28 | ₩37,580 | ₩37,633 | ₩37,580 | ₩37,620 | +0.11% | 5.8만 |
|---|
| 2026.04.27 | ₩37,593 | ₩37,680 | ₩37,593 | ₩37,673 | +0.21% | 12.2만 |
|---|
| 2026.04.24 | ₩37,553 | ₩37,600 | ₩37,506 | ₩37,593 | +0.11% | 12.7만 |
|---|
| 2026.04.23 | ₩37,553 | ₩37,560 | ₩37,479 | ₩37,546 | -0.02% | 8.5만 |
|---|
| 2026.04.22 | ₩37,513 | ₩37,580 | ₩37,513 | ₩37,580 | +0.18% | 8.8만 |
|---|
| 2026.04.21 | ₩37,513 | ₩37,519 | ₩37,459 | ₩37,499 | -0.04% | 7.1만 |
|---|
| 2026.04.20 | ₩37,486 | ₩37,526 | ₩37,486 | ₩37,519 | +0.09% | 7.2만 |
|---|
| 2026.04.17 | ₩37,499 | ₩37,553 | ₩37,459 | ₩37,533 | +0.09% | 11만 |
|---|
| 2026.04.16 | ₩37,393 | ₩37,419 | ₩37,366 | ₩37,379 | -0.04% | 7.7만 |
|---|
| 2026.04.15 | ₩37,366 | ₩37,446 | ₩37,366 | ₩37,386 | +0.05% | 19.5만 |
|---|
| 2026.04.14 | ₩37,312 | ₩37,406 | ₩37,312 | ₩37,393 | +0.21% | 10.9만 |
|---|
| 2026.04.13 | ₩37,192 | ₩37,312 | ₩37,192 | ₩37,308 | +0.31% | 11만 |
|---|
| 2026.04.10 | ₩37,326 | ₩37,335 | ₩37,192 | ₩37,199 | -0.34% | 16.4만 |
|---|
| 2026.04.09 | ₩37,286 | ₩37,346 | ₩37,259 | ₩37,319 | +0.09% | 10.7만 |
|---|
| 2026.04.08 | ₩37,433 | ₩37,433 | ₩37,286 | ₩37,286 | -0.39% | 18.6만 |
|---|
| 2026.04.07 | ₩37,126 | ₩37,152 | ₩37,019 | ₩37,152 | +0.07% | 10.9만 |
|---|
| 2026.04.06 | ₩37,099 | ₩37,139 | ₩37,085 | ₩37,092 | -0.02% | 18만 |
|---|
| 2026.04.02 | ₩36,872 | ₩37,079 | ₩36,872 | ₩37,065 | +0.53% | 14.9만 |
|---|
| 2026.04.01 | ₩37,005 | ₩37,019 | ₩36,952 | ₩36,999 | -0.02% | 19.7만 |
|---|
| 2026.03.31 | ₩37,045 | ₩37,179 | ₩37,032 | ₩37,179 | +0.36% | 9.3만 |
|---|
| 2026.03.30 | ₩36,939 | ₩36,979 | ₩36,898 | ₩36,925 | -0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩36,898 | ₩36,945 | ₩36,865 | ₩36,872 | -0.07% | 9.5만 |
|---|
| 2026.03.26 | ₩37,045 | ₩37,112 | ₩36,939 | ₩36,939 | -0.29% | 10.3만 |
|---|
| 2026.03.25 | ₩37,126 | ₩37,159 | ₩37,085 | ₩37,132 | +0.02% | 8.2만 |
|---|
| 2026.03.24 | ₩36,992 | ₩37,092 | ₩36,932 | ₩37,032 | +0.11% | 20만 |
|---|
| 2026.03.23 | ₩37,019 | ₩37,112 | ₩36,972 | ₩37,025 | +0.02% | 27.7만 |
|---|
| 2026.03.20 | ₩37,099 | ₩37,099 | ₩36,865 | ₩36,898 | -0.54% | 16.1만 |
|---|
| 2026.03.19 | ₩36,898 | ₩37,085 | ₩36,898 | ₩37,079 | +0.49% | 12.6만 |
|---|
| 2026.03.18 | ₩37,152 | ₩37,152 | ₩37,019 | ₩37,039 | -0.31% | 8.3만 |
|---|
| 2026.03.17 | ₩37,099 | ₩37,152 | ₩37,099 | ₩37,146 | +0.13% | 12.6만 |
|---|
| 2026.03.16 | ₩37,045 | ₩37,112 | ₩37,012 | ₩37,032 | -0.04% | 40.2만 |
|---|
| 2026.03.13 | ₩37,045 | ₩37,093 | ₩36,929 | ₩36,965 | -0.22% | 20.2만 |
|---|
| 2026.03.12 | ₩37,139 | ₩37,139 | ₩36,979 | ₩36,992 | -0.40% | 15.2만 |
|---|
| 2026.03.11 | ₩37,139 | ₩37,172 | ₩37,072 | ₩37,072 | -0.18% | 21.1만 |
|---|
| 2026.03.10 | ₩37,179 | ₩37,259 | ₩37,152 | ₩37,166 | -0.04% | 8.7만 |
|---|
| 2026.03.09 | ₩36,939 | ₩37,146 | ₩36,905 | ₩37,126 | +0.51% | 56.7만 |
|---|
| 2026.03.06 | ₩37,059 | ₩37,085 | ₩37,005 | ₩37,059 | 0.00% | 35.5만 |
|---|
| 2026.03.05 | ₩37,219 | ₩37,259 | ₩37,119 | ₩37,166 | -0.14% | 14.6만 |
|---|
| 2026.03.04 | ₩37,112 | ₩37,353 | ₩37,085 | ₩37,239 | +0.34% | 17.9만 |
|---|
| 2026.03.03 | ₩36,965 | ₩37,132 | ₩36,952 | ₩37,072 | +0.29% | 27.6만 |
|---|
| 2026.03.02 | ₩37,032 | ₩37,191 | ₩37,032 | ₩37,159 | +0.34% | 18.1만 |
|---|
| 2026.02.27 | ₩37,499 | ₩37,499 | ₩37,366 | ₩37,393 | -0.28% | 23.7만 |
|---|
| 2026.02.26 | ₩37,646 | ₩37,646 | ₩37,490 | ₩37,526 | -0.32% | 60만 |
|---|
| 2026.02.25 | ₩37,646 | ₩37,673 | ₩37,620 | ₩37,660 | +0.04% | 22만 |
|---|
| 2026.02.24 | ₩37,726 | ₩37,726 | ₩37,633 | ₩37,646 | -0.21% | 13.7만 |
|---|
| 2026.02.23 | ₩37,847 | ₩37,847 | ₩37,733 | ₩37,740 | -0.28% | 10.5만 |
|---|
| 2026.02.20 | ₩37,807 | ₩37,900 | ₩37,807 | ₩37,867 | +0.16% | 29.3만 |
|---|
| 2026.02.19 | ₩37,847 | ₩37,873 | ₩37,827 | ₩37,867 | +0.05% | 15만 |
|---|
| 2026.02.18 | ₩37,833 | ₩37,900 | ₩37,833 | ₩37,860 | +0.07% | 9.1만 |
|---|
| 2026.02.17 | ₩37,820 | ₩37,859 | ₩37,799 | ₩37,840 | +0.05% | 10.3만 |
|---|
| 2026.02.13 | ₩37,873 | ₩37,913 | ₩37,833 | ₩37,833 | -0.11% | 22.1만 |
|---|
| 2026.02.12 | ₩37,927 | ₩37,927 | ₩37,825 | ₩37,847 | -0.21% | 16.3만 |
|---|
| 2026.02.11 | ₩37,913 | ₩37,913 | ₩37,847 | ₩37,873 | -0.11% | 14.3만 |
|---|
| 2026.02.10 | ₩37,927 | ₩37,927 | ₩37,852 | ₩37,867 | -0.16% | 20.4만 |
|---|
| 2026.02.09 | ₩37,807 | ₩37,887 | ₩37,807 | ₩37,887 | +0.21% | 18.7만 |
|---|
| 2026.02.06 | ₩37,767 | ₩37,820 | ₩37,767 | ₩37,793 | +0.07% | 15.9만 |
|---|
| 2026.02.05 | ₩37,740 | ₩37,753 | ₩37,700 | ₩37,713 | -0.07% | 11.1만 |
|---|
| 2026.02.04 | ₩37,793 | ₩37,813 | ₩37,713 | ₩37,726 | -0.18% | 14.3만 |
|---|
| 2026.02.03 | ₩37,887 | ₩37,900 | ₩37,793 | ₩37,807 | -0.21% | 19.8만 |
|---|
| 2026.02.02 | ₩37,860 | ₩37,927 | ₩37,847 | ₩37,900 | +0.11% | 31.8만 |
|---|
| 2026.01.30 | ₩38,060 | ₩38,074 | ₩37,994 | ₩38,040 | -0.05% | 12.7만 |
|---|
| 2026.01.29 | ₩38,087 | ₩38,139 | ₩38,060 | ₩38,060 | -0.07% | 21.3만 |
|---|
| 2026.01.28 | ₩38,140 | ₩38,154 | ₩38,114 | ₩38,114 | -0.07% | 13만 |
|---|
| 2026.01.27 | ₩38,127 | ₩38,154 | ₩38,114 | ₩38,147 | +0.05% | 19.4만 |
|---|
| 2026.01.26 | ₩38,127 | ₩38,160 | ₩38,114 | ₩38,127 | 0.00% | 20.1만 |
|---|
| 2026.01.23 | ₩38,127 | ₩38,154 | ₩38,100 | ₩38,154 | +0.07% | 22.8만 |
|---|
| 2026.01.22 | ₩38,114 | ₩38,194 | ₩38,114 | ₩38,114 | 0.00% | 25.6만 |
|---|
| 2026.01.21 | ₩38,087 | ₩38,221 | ₩38,080 | ₩38,134 | +0.12% | 20.7만 |
|---|
| 2026.01.20 | ₩37,967 | ₩38,060 | ₩37,967 | ₩38,047 | +0.21% | 21.8만 |
|---|
| 2026.01.16 | ₩38,140 | ₩38,140 | ₩38,087 | ₩38,127 | -0.04% | 10.4만 |
|---|
| 2026.01.15 | ₩38,114 | ₩38,114 | ₩38,074 | ₩38,074 | -0.11% | 10.5만 |
|---|
| 2026.01.14 | ₩38,074 | ₩38,083 | ₩38,034 | ₩38,060 | -0.04% | 28.7만 |
|---|
| 2026.01.13 | ₩38,127 | ₩38,127 | ₩38,060 | ₩38,100 | -0.07% | 30.8만 |
|---|
| 2026.01.12 | ₩38,127 | ₩38,214 | ₩38,074 | ₩38,087 | -0.11% | 36.6만 |
|---|
| 2026.01.09 | ₩38,194 | ₩38,194 | ₩38,114 | ₩38,114 | -0.21% | 39.3만 |
|---|
| 2026.01.08 | ₩38,087 | ₩38,194 | ₩38,086 | ₩38,194 | +0.28% | 39.8만 |
|---|
| 2026.01.07 | ₩38,087 | ₩38,114 | ₩38,060 | ₩38,094 | +0.02% | 30.8만 |
|---|
| 2026.01.06 | ₩38,114 | ₩38,127 | ₩38,060 | ₩38,094 | -0.05% | 37.2만 |
|---|
| 2026.01.05 | ₩38,034 | ₩38,094 | ₩38,034 | ₩38,047 | +0.04% | 25.8만 |
|---|
| 2026.01.02 | ₩38,020 | ₩38,020 | ₩37,900 | ₩38,007 | -0.04% | 11만 |
|---|
| 2025.12.31 | ₩37,953 | ₩37,994 | ₩37,941 | ₩37,980 | +0.07% | 15만 |
|---|
| 2025.12.30 | ₩37,944 | ₩37,980 | ₩37,933 | ₩37,967 | +0.06% | 55.8만 |
|---|
| 2025.12.29 | ₩37,887 | ₩37,940 | ₩37,873 | ₩37,927 | +0.11% | 9.6만 |
|---|
| 2025.12.26 | ₩37,927 | ₩37,953 | ₩37,920 | ₩37,927 | 0.00% | 11.7만 |
|---|
| 2025.12.24 | ₩37,860 | ₩37,980 | ₩37,860 | ₩37,980 | +0.32% | 7.1만 |
|---|
| 2025.12.23 | ₩37,860 | ₩37,887 | ₩37,833 | ₩37,873 | +0.04% | 21만 |
|---|
| 2025.12.22 | ₩37,847 | ₩37,860 | ₩37,807 | ₩37,860 | +0.04% | 12.9만 |
|---|
| 2025.12.19 | ₩37,847 | ₩37,847 | ₩37,807 | ₩37,820 | -0.07% | 22.4만 |
|---|
| 2025.12.18 | ₩37,820 | ₩37,833 | ₩37,780 | ₩37,800 | -0.05% | 41.4만 |
|---|
| 2025.12.17 | ₩37,994 | ₩38,006 | ₩37,933 | ₩37,953 | -0.11% | 17.9만 |
|---|
| 2025.12.16 | ₩37,994 | ₩38,020 | ₩37,940 | ₩37,974 | -0.05% | 26.7만 |
|---|
| 2025.12.15 | ₩38,034 | ₩38,034 | ₩37,967 | ₩37,994 | -0.11% | 35.8만 |
|---|
| 2025.12.12 | ₩38,047 | ₩38,052 | ₩37,994 | ₩38,000 | -0.12% | 15.7만 |
|---|
| 2025.12.11 | ₩38,060 | ₩38,084 | ₩38,028 | ₩38,060 | 0.00% | 20.5만 |
|---|
| 2025.12.10 | ₩37,967 | ₩38,074 | ₩37,953 | ₩38,074 | +0.28% | 26.6만 |
|---|
| 2025.12.09 | ₩38,020 | ₩38,020 | ₩37,967 | ₩37,980 | -0.11% | 9만 |
|---|
| 2025.12.08 | ₩38,034 | ₩38,034 | ₩37,953 | ₩37,994 | -0.11% | 7.4만 |
|---|
| 2025.12.05 | ₩38,047 | ₩38,047 | ₩37,980 | ₩37,980 | -0.18% | 20.2만 |
|---|
| 2025.12.04 | ₩37,994 | ₩38,007 | ₩37,953 | ₩38,000 | +0.02% | 8.1만 |
|---|
| 2025.12.03 | ₩37,927 | ₩38,000 | ₩37,927 | ₩37,980 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩37,913 | ₩37,960 | ₩37,900 | ₩37,940 | +0.07% | 29.6만 |
|---|
| 2025.12.01 | ₩37,873 | ₩37,927 | ₩37,873 | ₩37,900 | +0.07% | 11만 |
|---|
| 2025.11.28 | ₩38,181 | ₩38,194 | ₩38,154 | ₩38,181 | 0.00% | 8.1만 |
|---|
| 2025.11.26 | ₩38,074 | ₩38,167 | ₩38,074 | ₩38,154 | +0.21% | 9.2만 |
|---|
| 2025.11.25 | ₩37,994 | ₩38,100 | ₩37,980 | ₩38,100 | +0.28% | 28.2만 |
|---|
| 2025.11.24 | ₩37,967 | ₩38,020 | ₩37,940 | ₩37,994 | +0.07% | 23.8만 |
|---|
| 2025.11.21 | ₩37,900 | ₩37,980 | ₩37,873 | ₩37,929 | +0.08% | 112.4만 |
|---|
| 2025.11.20 | ₩38,007 | ₩38,020 | ₩37,833 | ₩37,873 | -0.35% | 26.1만 |
|---|
| 2025.11.19 | ₩37,887 | ₩37,927 | ₩37,873 | ₩37,887 | 0.00% | 17.1만 |
|---|
| 2025.11.18 | ₩37,860 | ₩37,933 | ₩37,820 | ₩37,887 | +0.07% | 26.1만 |
|---|
| 2025.11.17 | ₩37,860 | ₩37,940 | ₩37,847 | ₩37,853 | -0.02% | 14.4만 |
|---|
| 2025.11.14 | ₩37,873 | ₩37,994 | ₩37,843 | ₩37,927 | +0.14% | 10.4만 |
|---|
| 2025.11.13 | ₩38,034 | ₩38,034 | ₩37,860 | ₩37,913 | -0.32% | 39.9만 |
|---|
| 2025.11.12 | ₩38,074 | ₩38,087 | ₩38,020 | ₩38,034 | -0.11% | 15.2만 |
|---|
| 2025.11.11 | ₩38,034 | ₩38,100 | ₩38,034 | ₩38,087 | +0.14% | 11.5만 |
|---|
| 2025.11.10 | ₩37,994 | ₩38,074 | ₩37,951 | ₩38,034 | +0.11% | 17.7만 |
|---|
| 2025.11.07 | ₩37,873 | ₩37,927 | ₩37,847 | ₩37,900 | +0.07% | 21.5만 |
|---|
| 2025.11.06 | ₩37,900 | ₩37,913 | ₩37,833 | ₩37,880 | -0.05% | 10.8만 |
|---|
| 2025.11.05 | ₩37,887 | ₩37,887 | ₩37,833 | ₩37,873 | -0.04% | 24.5만 |
|---|
| 2025.11.04 | ₩37,807 | ₩37,887 | ₩37,793 | ₩37,847 | +0.11% | 27.6만 |
|---|
| 2025.11.03 | ₩37,913 | ₩37,913 | ₩37,860 | ₩37,887 | -0.07% | 23만 |
|---|
| 2025.10.31 | ₩38,167 | ₩38,194 | ₩38,127 | ₩38,127 | -0.10% | 9.7만 |
|---|
| 2025.10.30 | ₩38,060 | ₩38,167 | ₩38,060 | ₩38,120 | +0.16% | 16.9만 |
|---|
| 2025.10.29 | ₩38,167 | ₩38,198 | ₩38,087 | ₩38,087 | -0.21% | 10.3만 |
|---|
| 2025.10.28 | ₩38,207 | ₩38,207 | ₩38,134 | ₩38,167 | -0.10% | 14.3만 |
|---|
| 2025.10.27 | ₩38,154 | ₩38,174 | ₩38,120 | ₩38,160 | +0.02% | 23.3만 |
|---|
| 2025.10.24 | ₩38,047 | ₩38,114 | ₩38,047 | ₩38,087 | +0.11% | 19.6만 |
|---|
| 2025.10.23 | ₩37,967 | ₩38,034 | ₩37,967 | ₩38,020 | +0.14% | 10.4만 |
|---|
| 2025.10.22 | ₩37,980 | ₩37,994 | ₩37,907 | ₩37,994 | +0.04% | 8.2만 |
|---|
| 2025.10.21 | ₩37,967 | ₩37,994 | ₩37,940 | ₩37,940 | -0.07% | 39.4만 |
|---|
| 2025.10.20 | ₩37,967 | ₩37,980 | ₩37,931 | ₩37,967 | 0.00% | 12.7만 |
|---|
| 2025.10.17 | ₩37,887 | ₩37,940 | ₩37,860 | ₩37,940 | +0.14% | 10.3만 |
|---|
| 2025.10.16 | ₩37,940 | ₩37,953 | ₩37,820 | ₩37,847 | -0.25% | 11.1만 |
|---|
| 2025.10.15 | ₩37,847 | ₩37,847 | ₩37,746 | ₩37,780 | -0.18% | 9.6만 |
|---|
| 2025.10.14 | ₩37,807 | ₩37,880 | ₩37,752 | ₩37,833 | +0.07% | 24.2만 |
|---|
| 2025.10.13 | ₩37,820 | ₩37,880 | ₩37,820 | ₩37,880 | +0.16% | 4.3만 |
|---|
| 2025.10.10 | ₩37,953 | ₩37,953 | ₩37,726 | ₩37,726 | -0.60% | 17.1만 |
|---|