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 | ₩19,173 | ₩19,360 | ₩19,159 | ₩19,307 | +0.70% | 91.1만 |
| 2026.09.28–2026.10.02 | ₩19,427 | ₩19,427 | ₩19,099 | ₩19,173 | -1.31% | 50.4만 |
| 2026.09.21–2026.09.25 | ₩19,641 | ₩19,722 | ₩19,414 | ₩19,443 | -1.01% | 161.5만 |
| 2026.09.14–2026.09.18 | ₩19,655 | ₩19,708 | ₩19,574 | ₩19,628 | -0.14% | 31.2만 |
| 2026.09.08–2026.09.11 | ₩19,775 | ₩19,802 | ₩19,601 | ₩19,653 | -0.62% | 21.5만 |
| 2026.08.31–2026.09.04 | ₩19,869 | ₩19,949 | ₩19,748 | ₩19,789 | -0.40% | 30만 |
| 2026.08.24–2026.08.28 | ₩19,869 | ₩20,016 | ₩19,856 | ₩19,900 | +0.15% | 14.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,949 |
| ₩19,802 |
| ₩19,876 |
| +0.10% |
| 10.3만 |
| 2026.08.10–2026.08.14 | ₩19,829 | ₩19,963 | ₩19,789 | ₩19,963 | +0.68% | 26.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,722 | ₩19,936 | ₩19,628 | ₩19,862 | +0.71% | 15.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,842 | ₩19,869 | ₩19,735 | ₩19,842 | 0.00% | 9.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,856 | ₩19,963 | ₩19,748 | ₩19,782 | -0.37% | 17.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,923 | ₩19,989 | ₩19,856 | ₩19,923 | 0.00% | 11.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,976 | ₩20,204 | ₩19,842 | ₩19,889 | -0.44% | 78.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,030 | ₩20,083 | ₩19,882 | ₩19,989 | -0.20% | 39.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,097 | ₩20,150 | ₩19,909 | ₩20,030 | -0.33% | 56.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,056 | ₩20,150 | ₩19,955 | ₩20,010 | -0.23% | 37.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,936 | ₩20,083 | ₩19,869 | ₩20,010 | +0.37% | 47만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,097 | ₩20,097 | ₩19,856 | ₩19,949 | -0.73% | 57.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,016 | ₩20,177 | ₩19,963 | ₩20,090 | +0.37% | 13.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,882 | ₩20,016 | ₩19,829 | ₩19,989 | +0.54% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,030 | ₩20,036 | ₩19,882 | ₩19,909 | -0.60% | 10만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,083 | ₩20,083 | ₩19,845 | ₩20,036 | -0.23% | 7.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,217 | ₩20,217 | ₩19,949 | ₩20,063 | -0.76% | 8.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,030 | ₩20,204 | ₩20,030 | ₩20,123 | +0.47% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,949 | ₩20,204 | ₩19,936 | ₩20,177 | +1.14% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,882 | ₩20,150 | ₩19,775 | ₩20,043 | +0.81% | 8.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,802 | ₩19,949 | ₩19,655 | ₩19,849 | +0.24% | 9.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,909 | ₩19,963 | ₩19,628 | ₩19,682 | -1.14% | 5.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,789 | ₩19,989 | ₩19,789 | ₩19,802 | +0.07% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,856 | ₩20,123 | ₩19,775 | ₩19,775 | -0.40% | 8.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,271 | ₩20,271 | ₩19,989 | ₩19,989 | -1.39% | 10만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,311 | ₩20,418 | ₩20,217 | ₩20,418 | +0.53% | 11.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,284 | ₩20,364 | ₩20,190 | ₩20,291 | +0.03% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,351 | ₩20,445 | ₩20,150 | ₩20,285 | -0.32% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,257 | ₩20,405 | ₩20,177 | ₩20,284 | +0.13% | 5.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,351 | ₩20,458 | ₩20,257 | ₩20,405 | +0.26% | 6.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,391 | ₩20,565 | ₩20,217 | ₩20,364 | -0.13% | 7.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,391 | ₩20,484 | ₩20,285 | ₩20,364 | -0.13% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,338 | ₩20,445 | ₩20,230 | ₩20,384 | +0.23% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,458 | ₩20,458 | ₩20,177 | ₩20,331 | -0.62% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,364 | ₩20,435 | ₩20,311 | ₩20,391 | +0.13% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,324 | ₩20,458 | ₩20,244 | ₩20,376 | +0.26% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,284 | ₩20,538 | ₩20,230 | ₩20,311 | +0.13% | 7.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,324 | ₩20,445 | ₩20,190 | ₩20,297 | -0.13% | 9.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,284 | ₩20,512 | ₩20,230 | ₩20,512 | +1.12% | 4.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,230 | ₩20,378 | ₩20,097 | ₩20,297 | +0.33% | 9.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,351 | ₩20,498 | ₩20,177 | ₩20,224 | -0.63% | 7만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,405 | ₩20,753 | ₩20,123 | ₩20,351 | -0.26% | 9.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,431 | ₩20,793 | ₩20,324 | ₩20,431 | 0.00% | 7.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,391 | ₩20,646 | ₩20,311 | ₩20,498 | +0.53% | 8.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,351 | ₩20,445 | ₩20,217 | ₩20,391 | +0.20% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,284 | ₩20,324 | ₩20,217 | ₩20,217 | -0.33% | 1만 |
|---|