시장 데이터를 불러오는 중
전체 종목
BondBloxx High Yield Income ETF 과거 주가
BondBloxx High Yield Income ETF · HYSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx High Yield Income ETF · HYSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,208 | ₩19,395 | ₩19,194 | ₩19,342 | +0.70% | 91.1만 |
| 2026.09.28–2026.10.02 | ₩19,462 | ₩19,462 | ₩19,134 | ₩19,208 | -1.31% | 50.4만 |
| 2026.09.21–2026.09.25 | ₩19,677 | ₩19,757 | ₩19,449 | ₩19,479 | -1.01% | 161.5만 |
| 2026.09.14–2026.09.18 | ₩19,690 | ₩19,744 | ₩19,610 | ₩19,664 | -0.14% | 31.2만 |
| 2026.09.08–2026.09.11 | ₩19,811 | ₩19,838 | ₩19,637 | ₩19,689 | -0.62% | 21.5만 |
| 2026.08.31–2026.09.04 | ₩19,905 | ₩19,986 | ₩19,784 | ₩19,825 | -0.40% | 30만 |
| 2026.08.24–2026.08.28 | ₩19,905 | ₩20,053 | ₩19,892 | ₩19,936 | +0.15% | 14.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,986 |
| ₩19,838 |
| ₩19,912 |
| +0.10% |
| 10.3만 |
| 2026.08.10–2026.08.14 | ₩19,865 | ₩19,999 | ₩19,825 | ₩19,999 | +0.68% | 26.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,757 | ₩19,972 | ₩19,664 | ₩19,898 | +0.71% | 15.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,878 | ₩19,905 | ₩19,771 | ₩19,878 | 0.00% | 9.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,892 | ₩19,999 | ₩19,784 | ₩19,818 | -0.37% | 17.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,959 | ₩20,026 | ₩19,892 | ₩19,959 | 0.00% | 11.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,012 | ₩20,240 | ₩19,878 | ₩19,925 | -0.44% | 78.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,066 | ₩20,120 | ₩19,918 | ₩20,026 | -0.20% | 39.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,133 | ₩20,187 | ₩19,945 | ₩20,066 | -0.33% | 56.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,093 | ₩20,187 | ₩19,991 | ₩20,046 | -0.23% | 37.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,972 | ₩20,120 | ₩19,905 | ₩20,046 | +0.37% | 47만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,133 | ₩20,133 | ₩19,892 | ₩19,986 | -0.73% | 57.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,053 | ₩20,214 | ₩19,999 | ₩20,126 | +0.37% | 13.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,918 | ₩20,053 | ₩19,865 | ₩20,026 | +0.54% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,066 | ₩20,073 | ₩19,918 | ₩19,945 | -0.60% | 10만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,120 | ₩20,120 | ₩19,881 | ₩20,073 | -0.23% | 7.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,254 | ₩20,254 | ₩19,986 | ₩20,100 | -0.76% | 8.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,066 | ₩20,240 | ₩20,066 | ₩20,160 | +0.47% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,986 | ₩20,240 | ₩19,972 | ₩20,214 | +1.14% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,918 | ₩20,187 | ₩19,811 | ₩20,079 | +0.81% | 8.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,838 | ₩19,986 | ₩19,690 | ₩19,885 | +0.24% | 9.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,945 | ₩19,999 | ₩19,664 | ₩19,717 | -1.14% | 5.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,825 | ₩20,026 | ₩19,825 | ₩19,838 | +0.07% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,892 | ₩20,160 | ₩19,811 | ₩19,811 | -0.40% | 8.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,307 | ₩20,307 | ₩20,026 | ₩20,026 | -1.39% | 10만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,348 | ₩20,455 | ₩20,254 | ₩20,455 | +0.53% | 11.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,321 | ₩20,401 | ₩20,227 | ₩20,328 | +0.03% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,388 | ₩20,482 | ₩20,187 | ₩20,322 | -0.32% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,294 | ₩20,442 | ₩20,214 | ₩20,321 | +0.13% | 5.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,388 | ₩20,495 | ₩20,294 | ₩20,442 | +0.26% | 6.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,428 | ₩20,603 | ₩20,254 | ₩20,401 | -0.13% | 7.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,428 | ₩20,521 | ₩20,322 | ₩20,401 | -0.13% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,374 | ₩20,482 | ₩20,267 | ₩20,421 | +0.23% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,495 | ₩20,495 | ₩20,214 | ₩20,368 | -0.62% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,401 | ₩20,472 | ₩20,348 | ₩20,428 | +0.13% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,361 | ₩20,495 | ₩20,281 | ₩20,413 | +0.26% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,321 | ₩20,576 | ₩20,267 | ₩20,348 | +0.13% | 7.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,361 | ₩20,482 | ₩20,227 | ₩20,334 | -0.13% | 9.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,321 | ₩20,549 | ₩20,267 | ₩20,549 | +1.12% | 4.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,267 | ₩20,415 | ₩20,133 | ₩20,334 | +0.33% | 9.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,388 | ₩20,535 | ₩20,214 | ₩20,260 | -0.63% | 7만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,442 | ₩20,790 | ₩20,160 | ₩20,388 | -0.26% | 9.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,468 | ₩20,831 | ₩20,361 | ₩20,468 | 0.00% | 7.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,428 | ₩20,683 | ₩20,348 | ₩20,535 | +0.53% | 8.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,388 | ₩20,482 | ₩20,254 | ₩20,428 | +0.20% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,321 | ₩20,361 | ₩20,254 | ₩20,254 | -0.33% | 1만 |
|---|