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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,213 | ₩19,280 | ₩19,173 | ₩19,253 | +0.21% | 4만 |
| 2026.10.08 | ₩19,173 | ₩19,253 | ₩19,173 | ₩19,253 | +0.42% | 5.6만 |
| 2026.10.07 | ₩19,173 | ₩19,240 | ₩19,160 | ₩19,213 | +0.21% | 3.6만 |
| 2026.10.06 | ₩19,227 | ₩19,307 | ₩19,200 | ₩19,293 | +0.35% | 53.9만 |
| 2026.10.05 | ₩19,120 | ₩19,173 | ₩19,106 | ₩19,106 | -0.07% | 24만 |
| 2026.10.02 | ₩19,213 | ₩19,280 | ₩19,120 | ₩19,120 | -0.49% | 5.4만 |
| 2026.10.01 | ₩19,106 | ₩19,200 | ₩19,046 | ₩19,160 | +0.28% | 14.4만 |
| 2026.09.30 | ₩19,280 | ₩19,307 | ₩19,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,187 |
| -0.48% |
| 15.8만 |
| 2026.09.29 | ₩19,280 | ₩19,313 | ₩19,187 | ₩19,280 | 0.00% | 6.8만 |
|---|
| 2026.09.28 | ₩19,373 | ₩19,373 | ₩19,293 | ₩19,353 | -0.10% | 8.2만 |
|---|
| 2026.09.25 | ₩19,467 | ₩19,467 | ₩19,360 | ₩19,389 | -0.40% | 108.6만 |
|---|
| 2026.09.24 | ₩19,480 | ₩19,507 | ₩19,387 | ₩19,467 | -0.07% | 32.1만 |
|---|
| 2026.09.23 | ₩19,560 | ₩19,587 | ₩19,440 | ₩19,494 | -0.34% | 9.1만 |
|---|
| 2026.09.22 | ₩19,654 | ₩19,667 | ₩19,560 | ₩19,614 | -0.20% | 3.6만 |
|---|
| 2026.09.21 | ₩19,587 | ₩19,640 | ₩19,560 | ₩19,560 | -0.14% | 8.2만 |
|---|
| 2026.09.18 | ₩19,627 | ₩19,627 | ₩19,547 | ₩19,574 | -0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩19,640 | ₩19,654 | ₩19,587 | ₩19,607 | -0.17% | 16.8만 |
|---|
| 2026.09.16 | ₩19,587 | ₩19,614 | ₩19,547 | ₩19,560 | -0.14% | 2.8만 |
|---|
| 2026.09.15 | ₩19,600 | ₩19,600 | ₩19,534 | ₩19,547 | -0.27% | 3만 |
|---|
| 2026.09.14 | ₩19,600 | ₩19,600 | ₩19,520 | ₩19,594 | -0.03% | 3만 |
|---|
| 2026.09.11 | ₩19,667 | ₩19,667 | ₩19,575 | ₩19,599 | -0.35% | 13만 |
|---|
| 2026.09.10 | ₩19,654 | ₩19,654 | ₩19,547 | ₩19,587 | -0.34% | 2.8만 |
|---|
| 2026.09.09 | ₩19,694 | ₩19,734 | ₩19,694 | ₩19,707 | +0.07% | 2.6만 |
|---|
| 2026.09.08 | ₩19,721 | ₩19,747 | ₩19,707 | ₩19,734 | +0.07% | 3.1만 |
|---|
| 2026.09.04 | ₩19,761 | ₩19,787 | ₩19,694 | ₩19,734 | -0.14% | 9.8만 |
|---|
| 2026.09.03 | ₩19,721 | ₩19,847 | ₩19,713 | ₩19,774 | +0.27% | 4.2만 |
|---|
| 2026.09.02 | ₩19,801 | ₩19,801 | ₩19,694 | ₩19,721 | -0.40% | 3.5만 |
|---|
| 2026.09.01 | ₩19,787 | ₩19,894 | ₩19,694 | ₩19,734 | -0.27% | 6.9만 |
|---|
| 2026.08.31 | ₩19,814 | ₩19,881 | ₩19,801 | ₩19,861 | +0.24% | 5.7만 |
|---|
| 2026.08.28 | ₩19,894 | ₩19,908 | ₩19,841 | ₩19,845 | -0.25% | 3.7만 |
|---|
| 2026.08.27 | ₩19,921 | ₩19,934 | ₩19,835 | ₩19,888 | -0.17% | 4.2만 |
|---|
| 2026.08.26 | ₩19,961 | ₩19,961 | ₩19,801 | ₩19,881 | -0.40% | 1.7만 |
|---|
| 2026.08.25 | ₩19,881 | ₩19,912 | ₩19,814 | ₩19,894 | +0.07% | 2.6만 |
|---|
| 2026.08.24 | ₩19,814 | ₩19,894 | ₩19,809 | ₩19,867 | +0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩19,841 | ₩19,841 | ₩19,761 | ₩19,821 | -0.10% | 1.4만 |
|---|
| 2026.08.20 | ₩19,841 | ₩19,854 | ₩19,774 | ₩19,811 | -0.15% | 3.7만 |
|---|
| 2026.08.19 | ₩19,881 | ₩19,894 | ₩19,814 | ₩19,879 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩19,841 | ₩19,853 | ₩19,747 | ₩19,849 | +0.04% | 8.2천 |
|---|
| 2026.08.17 | ₩19,801 | ₩19,841 | ₩19,747 | ₩19,841 | +0.20% | 1.6만 |
|---|
| 2026.08.14 | ₩19,881 | ₩19,908 | ₩19,827 | ₩19,908 | +0.13% | 17.1만 |
|---|
| 2026.08.13 | ₩19,867 | ₩19,908 | ₩19,834 | ₩19,874 | +0.03% | 1.6만 |
|---|
| 2026.08.12 | ₩19,854 | ₩19,881 | ₩19,774 | ₩19,839 | -0.07% | 2.4만 |
|---|
| 2026.08.11 | ₩19,841 | ₩19,841 | ₩19,794 | ₩19,841 | 0.00% | 2.7만 |
|---|
| 2026.08.10 | ₩19,774 | ₩19,814 | ₩19,734 | ₩19,774 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩19,881 | ₩19,881 | ₩19,747 | ₩19,807 | -0.37% | 7.5천 |
|---|
| 2026.08.06 | ₩19,854 | ₩19,854 | ₩19,761 | ₩19,801 | -0.27% | 4.9만 |
|---|
| 2026.08.05 | ₩19,774 | ₩19,801 | ₩19,721 | ₩19,774 | 0.00% | 3.7만 |
|---|
| 2026.08.04 | ₩19,707 | ₩19,814 | ₩19,707 | ₩19,787 | +0.41% | 2.5만 |
|---|
| 2026.08.03 | ₩19,667 | ₩19,734 | ₩19,574 | ₩19,714 | +0.24% | 3.6만 |
|---|
| 2026.07.31 | ₩19,814 | ₩19,814 | ₩19,681 | ₩19,787 | -0.13% | 1.3만 |
|---|
| 2026.07.30 | ₩19,801 | ₩19,801 | ₩19,707 | ₩19,786 | -0.07% | 2만 |
|---|
| 2026.07.29 | ₩19,801 | ₩19,801 | ₩19,694 | ₩19,701 | -0.51% | 2.8만 |
|---|
| 2026.07.28 | ₩19,801 | ₩19,801 | ₩19,694 | ₩19,741 | -0.30% | 2.1만 |
|---|
| 2026.07.27 | ₩19,787 | ₩19,787 | ₩19,707 | ₩19,707 | -0.40% | 1.7만 |
|---|
| 2026.07.24 | ₩19,721 | ₩19,761 | ₩19,694 | ₩19,727 | +0.03% | 2.5만 |
|---|
| 2026.07.23 | ₩19,774 | ₩19,774 | ₩19,694 | ₩19,734 | -0.20% | 3.9만 |
|---|
| 2026.07.22 | ₩19,801 | ₩19,854 | ₩19,774 | ₩19,821 | +0.10% | 4.5만 |
|---|
| 2026.07.21 | ₩19,841 | ₩19,881 | ₩19,810 | ₩19,821 | -0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩19,801 | ₩19,908 | ₩19,801 | ₩19,821 | +0.10% | 5.4만 |
|---|
| 2026.07.17 | ₩19,867 | ₩19,894 | ₩19,854 | ₩19,867 | 0.00% | 1.9만 |
|---|
| 2026.07.16 | ₩19,921 | ₩19,921 | ₩19,867 | ₩19,908 | -0.07% | 2만 |
|---|
| 2026.07.15 | ₩19,801 | ₩19,934 | ₩19,801 | ₩19,934 | +0.67% | 3.4만 |
|---|
| 2026.07.14 | ₩19,867 | ₩19,881 | ₩19,802 | ₩19,861 | -0.03% | 2.7만 |
|---|
| 2026.07.13 | ₩19,867 | ₩19,881 | ₩19,801 | ₩19,841 | -0.13% | 1.9만 |
|---|
| 2026.07.10 | ₩19,841 | ₩19,881 | ₩19,787 | ₩19,834 | -0.03% | 7만 |
|---|
| 2026.07.09 | ₩19,894 | ₩19,961 | ₩19,801 | ₩19,908 | +0.07% | 10.5만 |
|---|
| 2026.07.08 | ₩19,894 | ₩19,894 | ₩19,801 | ₩19,814 | -0.40% | 43.1만 |
|---|
| 2026.07.07 | ₩19,948 | ₩19,948 | ₩19,888 | ₩19,921 | -0.13% | 4.9만 |
|---|
| 2026.07.06 | ₩19,921 | ₩20,148 | ₩19,867 | ₩19,901 | -0.10% | 12.8만 |
|---|
| 2026.07.02 | ₩19,921 | ₩19,948 | ₩19,894 | ₩19,934 | +0.07% | 5.9만 |
|---|
| 2026.07.01 | ₩19,934 | ₩19,934 | ₩19,827 | ₩19,854 | -0.40% | 19.9만 |
|---|
| 2026.06.30 | ₩20,001 | ₩20,025 | ₩19,894 | ₩19,988 | -0.07% | 7.6만 |
|---|
| 2026.06.29 | ₩19,974 | ₩20,028 | ₩19,948 | ₩20,028 | +0.27% | 6만 |
|---|
| 2026.06.26 | ₩19,908 | ₩19,988 | ₩19,888 | ₩19,974 | +0.34% | 2.5만 |
|---|
| 2026.06.25 | ₩19,988 | ₩20,001 | ₩19,854 | ₩19,981 | -0.03% | 10만 |
|---|
| 2026.06.24 | ₩19,988 | ₩20,034 | ₩19,934 | ₩19,974 | -0.07% | 6.3만 |
|---|
| 2026.06.23 | ₩19,908 | ₩20,094 | ₩19,908 | ₩20,001 | +0.47% | 17.8만 |
|---|
| 2026.06.22 | ₩20,041 | ₩20,041 | ₩19,921 | ₩19,948 | -0.47% | 20.3만 |
|---|
| 2026.06.18 | ₩19,974 | ₩20,001 | ₩19,900 | ₩19,954 | -0.10% | 14.4만 |
|---|
| 2026.06.17 | ₩20,014 | ₩20,014 | ₩19,908 | ₩19,941 | -0.37% | 3.2만 |
|---|
| 2026.06.16 | ₩20,014 | ₩20,041 | ₩19,921 | ₩20,008 | -0.03% | 3.1만 |
|---|
| 2026.06.15 | ₩20,001 | ₩20,094 | ₩19,988 | ₩20,041 | +0.20% | 16.8만 |
|---|
| 2026.06.12 | ₩20,001 | ₩20,001 | ₩19,936 | ₩19,954 | -0.23% | 1.3만 |
|---|
| 2026.06.11 | ₩19,908 | ₩19,988 | ₩19,841 | ₩19,954 | +0.23% | 10.2만 |
|---|
| 2026.06.10 | ₩19,894 | ₩20,028 | ₩19,854 | ₩19,921 | +0.13% | 24.7만 |
|---|
| 2026.06.09 | ₩19,908 | ₩19,988 | ₩19,841 | ₩19,948 | +0.20% | 5.2만 |
|---|
| 2026.06.08 | ₩19,881 | ₩19,894 | ₩19,814 | ₩19,867 | -0.07% | 5.8만 |
|---|
| 2026.06.05 | ₩19,908 | ₩19,908 | ₩19,854 | ₩19,894 | -0.07% | 14.6만 |
|---|
| 2026.06.04 | ₩19,921 | ₩19,948 | ₩19,814 | ₩19,921 | 0.00% | 4.5만 |
|---|
| 2026.06.03 | ₩19,881 | ₩19,961 | ₩19,867 | ₩19,884 | +0.01% | 20.4만 |
|---|
| 2026.06.02 | ₩19,854 | ₩19,988 | ₩19,801 | ₩19,974 | +0.61% | 13.3만 |
|---|
| 2026.06.01 | ₩20,041 | ₩20,041 | ₩19,869 | ₩19,950 | -0.45% | 4.4만 |
|---|
| 2026.05.29 | ₩20,028 | ₩20,074 | ₩20,028 | ₩20,034 | +0.03% | 2.4만 |
|---|
| 2026.05.28 | ₩20,001 | ₩20,121 | ₩19,948 | ₩20,054 | +0.27% | 4.9만 |
|---|
| 2026.05.27 | ₩20,028 | ₩20,028 | ₩19,908 | ₩19,961 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩19,961 | ₩19,988 | ₩19,961 | ₩19,981 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩19,867 | ₩19,961 | ₩19,867 | ₩19,934 | +0.34% | 2.7만 |
|---|
| 2026.05.21 | ₩19,921 | ₩19,921 | ₩19,829 | ₩19,921 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩19,841 | ₩19,921 | ₩19,787 | ₩19,893 | +0.26% | 3.1만 |
|---|
| 2026.05.19 | ₩19,827 | ₩19,827 | ₩19,774 | ₩19,781 | -0.24% | 8.9천 |
|---|
| 2026.05.18 | ₩19,827 | ₩19,867 | ₩19,827 | ₩19,847 | +0.10% | 2.9만 |
|---|
| 2026.05.15 | ₩19,867 | ₩19,867 | ₩19,841 | ₩19,854 | -0.07% | 3.5만 |
|---|
| 2026.05.14 | ₩19,841 | ₩19,948 | ₩19,841 | ₩19,894 | +0.27% | 1.7만 |
|---|
| 2026.05.13 | ₩19,867 | ₩19,867 | ₩19,827 | ₩19,861 | -0.03% | 8.5천 |
|---|
| 2026.05.12 | ₩19,881 | ₩19,921 | ₩19,841 | ₩19,867 | -0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩19,974 | ₩19,981 | ₩19,867 | ₩19,914 | -0.30% | 2.5만 |
|---|
| 2026.05.08 | ₩19,948 | ₩19,988 | ₩19,867 | ₩19,981 | +0.17% | 2.1만 |
|---|
| 2026.05.07 | ₩19,974 | ₩20,001 | ₩19,790 | ₩19,908 | -0.33% | 7천 |
|---|
| 2026.05.06 | ₩19,913 | ₩19,988 | ₩19,881 | ₩19,984 | +0.36% | 1만 |
|---|
| 2026.05.05 | ₩19,961 | ₩19,961 | ₩19,854 | ₩19,948 | -0.07% | 2만 |
|---|
| 2026.05.04 | ₩20,028 | ₩20,028 | ₩19,814 | ₩19,928 | -0.50% | 1.6만 |
|---|
| 2026.05.01 | ₩20,068 | ₩20,068 | ₩19,908 | ₩20,008 | -0.30% | 2.4만 |
|---|
| 2026.04.30 | ₩20,014 | ₩20,068 | ₩19,894 | ₩20,068 | +0.27% | 2.8만 |
|---|
| 2026.04.29 | ₩20,028 | ₩20,064 | ₩20,008 | ₩20,008 | -0.10% | 6.6천 |
|---|
| 2026.04.28 | ₩20,041 | ₩20,094 | ₩20,041 | ₩20,061 | +0.10% | 8.1천 |
|---|
| 2026.04.27 | ₩20,161 | ₩20,161 | ₩20,014 | ₩20,054 | -0.53% | 1.5만 |
|---|
| 2026.04.24 | ₩20,148 | ₩20,148 | ₩20,001 | ₩20,068 | -0.40% | 8.3천 |
|---|
| 2026.04.23 | ₩20,094 | ₩20,094 | ₩20,024 | ₩20,048 | -0.23% | 3.1천 |
|---|
| 2026.04.22 | ₩20,028 | ₩20,094 | ₩20,028 | ₩20,081 | +0.27% | 1.4만 |
|---|
| 2026.04.21 | ₩20,054 | ₩20,108 | ₩20,041 | ₩20,041 | -0.07% | 1.9만 |
|---|
| 2026.04.20 | ₩19,974 | ₩20,068 | ₩19,974 | ₩20,021 | +0.23% | 3.3천 |
|---|
| 2026.04.17 | ₩20,068 | ₩20,148 | ₩20,028 | ₩20,121 | +0.27% | 2만 |
|---|
| 2026.04.16 | ₩20,094 | ₩20,094 | ₩20,001 | ₩20,054 | -0.20% | 3.1만 |
|---|
| 2026.04.15 | ₩20,054 | ₩20,068 | ₩20,001 | ₩20,034 | -0.10% | 4.5천 |
|---|
| 2026.04.14 | ₩20,094 | ₩20,094 | ₩19,961 | ₩20,001 | -0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩19,894 | ₩19,961 | ₩19,881 | ₩19,934 | +0.20% | 1.2만 |
|---|
| 2026.04.10 | ₩19,894 | ₩20,001 | ₩19,881 | ₩19,988 | +0.47% | 9.2천 |
|---|
| 2026.04.09 | ₩19,961 | ₩19,974 | ₩19,881 | ₩19,961 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩20,094 | ₩20,094 | ₩19,934 | ₩19,998 | -0.48% | 1.9만 |
|---|
| 2026.04.07 | ₩19,721 | ₩19,894 | ₩19,721 | ₩19,858 | +0.70% | 1.5만 |
|---|
| 2026.04.06 | ₩19,827 | ₩20,001 | ₩19,827 | ₩19,921 | +0.47% | 2.8만 |
|---|
| 2026.04.02 | ₩19,758 | ₩19,894 | ₩19,709 | ₩19,794 | +0.18% | 3.3만 |
|---|
| 2026.04.01 | ₩19,721 | ₩19,894 | ₩19,721 | ₩19,787 | +0.34% | 1만 |
|---|
| 2026.03.31 | ₩19,774 | ₩19,827 | ₩19,687 | ₩19,827 | +0.27% | 1.4만 |
|---|
| 2026.03.30 | ₩19,747 | ₩19,747 | ₩19,600 | ₩19,640 | -0.54% | 3.5만 |
|---|
| 2026.03.27 | ₩19,627 | ₩19,654 | ₩19,574 | ₩19,627 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩19,908 | ₩19,908 | ₩19,640 | ₩19,673 | -1.18% | 1.5만 |
|---|
| 2026.03.25 | ₩19,894 | ₩19,894 | ₩19,801 | ₩19,841 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩19,761 | ₩19,801 | ₩19,734 | ₩19,767 | +0.03% | 8.7천 |
|---|
| 2026.03.23 | ₩19,854 | ₩19,867 | ₩19,761 | ₩19,822 | -0.16% | 1.1만 |
|---|
| 2026.03.20 | ₩19,934 | ₩19,934 | ₩19,747 | ₩19,747 | -0.94% | 7천 |
|---|
| 2026.03.19 | ₩19,814 | ₩19,854 | ₩19,801 | ₩19,854 | +0.20% | 7.3천 |
|---|
| 2026.03.18 | ₩19,881 | ₩19,901 | ₩19,814 | ₩19,819 | -0.31% | 1.6만 |
|---|
| 2026.03.17 | ₩19,774 | ₩19,912 | ₩19,774 | ₩19,854 | +0.41% | 7.8천 |
|---|
| 2026.03.16 | ₩19,734 | ₩19,841 | ₩19,734 | ₩19,787 | +0.27% | 1.7만 |
|---|
| 2026.03.13 | ₩19,801 | ₩19,894 | ₩19,721 | ₩19,721 | -0.40% | 1.5만 |
|---|
| 2026.03.12 | ₩19,948 | ₩19,961 | ₩19,814 | ₩19,814 | -0.67% | 1.7만 |
|---|
| 2026.03.11 | ₩19,974 | ₩19,986 | ₩19,761 | ₩19,881 | -0.47% | 8.5천 |
|---|
| 2026.03.10 | ₩20,068 | ₩20,068 | ₩19,948 | ₩20,001 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩19,801 | ₩19,961 | ₩19,801 | ₩19,908 | +0.54% | 3만 |
|---|
| 2026.03.06 | ₩19,974 | ₩20,028 | ₩19,934 | ₩19,934 | -0.20% | 2.1만 |
|---|
| 2026.03.05 | ₩20,108 | ₩20,135 | ₩20,041 | ₩20,041 | -0.33% | 1.3만 |
|---|
| 2026.03.04 | ₩20,135 | ₩20,148 | ₩20,088 | ₩20,148 | +0.07% | 5.1천 |
|---|
| 2026.03.03 | ₩20,054 | ₩20,094 | ₩20,001 | ₩20,068 | +0.07% | 2만 |
|---|
| 2026.03.02 | ₩20,215 | ₩20,215 | ₩20,054 | ₩20,100 | -0.57% | 4.1만 |
|---|
| 2026.02.27 | ₩20,228 | ₩20,361 | ₩20,228 | ₩20,361 | +0.66% | 5.2만 |
|---|
| 2026.02.26 | ₩20,295 | ₩20,295 | ₩20,228 | ₩20,281 | -0.07% | 1.8만 |
|---|
| 2026.02.25 | ₩20,308 | ₩20,308 | ₩20,228 | ₩20,303 | -0.03% | 1.4만 |
|---|
| 2026.02.24 | ₩20,161 | ₩20,275 | ₩20,161 | ₩20,268 | +0.53% | 1.9만 |
|---|
| 2026.02.23 | ₩20,255 | ₩20,255 | ₩20,175 | ₩20,201 | -0.26% | 1.4만 |
|---|
| 2026.02.20 | ₩20,135 | ₩20,268 | ₩20,135 | ₩20,235 | +0.50% | 5.9천 |
|---|
| 2026.02.19 | ₩20,201 | ₩20,228 | ₩20,161 | ₩20,161 | -0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩20,308 | ₩20,308 | ₩20,188 | ₩20,203 | -0.52% | 1.9만 |
|---|
| 2026.02.17 | ₩20,228 | ₩20,228 | ₩20,148 | ₩20,181 | -0.23% | 1.2만 |
|---|
| 2026.02.13 | ₩20,269 | ₩20,269 | ₩20,175 | ₩20,229 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,295 | ₩20,295 | ₩20,094 | ₩20,135 | -0.79% | 4.7만 |
|---|
| 2026.02.11 | ₩20,308 | ₩20,308 | ₩20,233 | ₩20,281 | -0.13% | 1.3만 |
|---|
| 2026.02.10 | ₩20,375 | ₩20,375 | ₩20,228 | ₩20,295 | -0.39% | 7.2천 |
|---|
| 2026.02.09 | ₩20,295 | ₩20,388 | ₩20,225 | ₩20,268 | -0.13% | 1.1만 |
|---|
| 2026.02.06 | ₩20,121 | ₩20,241 | ₩20,121 | ₩20,228 | +0.53% | 4.1천 |
|---|
| 2026.02.05 | ₩20,135 | ₩20,241 | ₩20,121 | ₩20,175 | +0.20% | 9.1천 |
|---|
| 2026.02.04 | ₩20,215 | ₩20,293 | ₩20,161 | ₩20,228 | +0.07% | 2만 |
|---|
| 2026.02.03 | ₩20,295 | ₩20,348 | ₩20,175 | ₩20,228 | -0.33% | 7.4천 |
|---|
| 2026.02.02 | ₩20,201 | ₩20,295 | ₩20,149 | ₩20,261 | +0.30% | 1.6만 |
|---|
| 2026.01.30 | ₩20,201 | ₩20,349 | ₩20,201 | ₩20,348 | +0.73% | 5.5천 |
|---|
| 2026.01.29 | ₩20,308 | ₩20,348 | ₩20,215 | ₩20,241 | -0.33% | 8.9천 |
|---|
| 2026.01.28 | ₩20,268 | ₩20,352 | ₩20,268 | ₩20,308 | +0.20% | 5.2천 |
|---|
| 2026.01.27 | ₩20,281 | ₩20,402 | ₩20,268 | ₩20,315 | +0.16% | 2.6만 |
|---|
| 2026.01.26 | ₩20,295 | ₩20,388 | ₩20,295 | ₩20,295 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩20,415 | ₩20,415 | ₩20,281 | ₩20,308 | -0.52% | 7.5천 |
|---|
| 2026.01.22 | ₩20,281 | ₩20,388 | ₩20,281 | ₩20,361 | +0.39% | 2.1만 |
|---|
| 2026.01.21 | ₩20,268 | ₩20,388 | ₩20,255 | ₩20,295 | +0.13% | 7.2천 |
|---|
| 2026.01.20 | ₩20,335 | ₩20,508 | ₩20,161 | ₩20,255 | -0.39% | 4.4만 |
|---|
| 2026.01.16 | ₩20,388 | ₩20,388 | ₩20,308 | ₩20,308 | -0.39% | 1.4천 |
|---|
| 2026.01.15 | ₩20,255 | ₩20,335 | ₩20,255 | ₩20,301 | +0.23% | 2.9천 |
|---|
| 2026.01.14 | ₩20,402 | ₩20,402 | ₩20,288 | ₩20,308 | -0.46% | 1만 |
|---|
| 2026.01.13 | ₩20,241 | ₩20,402 | ₩20,241 | ₩20,308 | +0.33% | 1.6만 |
|---|
| 2026.01.12 | ₩20,335 | ₩20,427 | ₩20,229 | ₩20,402 | +0.33% | 1.3만 |
|---|
| 2026.01.09 | ₩20,361 | ₩20,361 | ₩20,255 | ₩20,328 | -0.16% | 2.4만 |
|---|
| 2026.01.08 | ₩20,335 | ₩20,348 | ₩20,229 | ₩20,303 | -0.16% | 6.5천 |
|---|
| 2026.01.07 | ₩20,308 | ₩20,361 | ₩20,281 | ₩20,348 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩20,308 | ₩20,388 | ₩20,188 | ₩20,281 | -0.13% | 1.4만 |
|---|
| 2026.01.05 | ₩20,281 | ₩20,348 | ₩20,175 | ₩20,241 | -0.20% | 4.5만 |
|---|
| 2026.01.02 | ₩20,175 | ₩20,320 | ₩20,175 | ₩20,275 | +0.50% | 1.2만 |
|---|
| 2025.12.31 | ₩20,188 | ₩20,321 | ₩20,175 | ₩20,228 | +0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩20,188 | ₩20,295 | ₩20,121 | ₩20,201 | +0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩20,402 | ₩20,402 | ₩20,255 | ₩20,301 | -0.49% | 2.2만 |
|---|
| 2025.12.26 | ₩20,295 | ₩20,379 | ₩20,281 | ₩20,335 | +0.20% | 4.8천 |
|---|
| 2025.12.24 | ₩20,269 | ₩20,332 | ₩20,256 | ₩20,315 | +0.22% | 4.1천 |
|---|
| 2025.12.23 | ₩20,335 | ₩20,361 | ₩20,268 | ₩20,341 | +0.03% | 4.5천 |
|---|
| 2025.12.22 | ₩20,308 | ₩20,348 | ₩20,255 | ₩20,295 | -0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩20,388 | ₩20,388 | ₩20,255 | ₩20,320 | -0.33% | 6.5천 |
|---|
| 2025.12.18 | ₩20,402 | ₩20,402 | ₩20,261 | ₩20,281 | -0.59% | 4.3천 |
|---|
| 2025.12.17 | ₩20,355 | ₩20,355 | ₩20,240 | ₩20,261 | -0.46% | 9.6천 |
|---|
| 2025.12.16 | ₩20,268 | ₩20,308 | ₩20,188 | ₩20,275 | +0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩20,268 | ₩20,348 | ₩20,241 | ₩20,293 | +0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩20,415 | ₩20,415 | ₩20,208 | ₩20,255 | -0.78% | 5.6천 |
|---|
| 2025.12.11 | ₩20,281 | ₩20,482 | ₩20,249 | ₩20,321 | +0.20% | 4.1만 |
|---|
| 2025.12.10 | ₩20,201 | ₩20,348 | ₩20,201 | ₩20,261 | +0.30% | 4.3천 |
|---|
| 2025.12.09 | ₩20,348 | ₩20,348 | ₩20,175 | ₩20,208 | -0.69% | 6천 |
|---|
| 2025.12.08 | ₩20,228 | ₩20,268 | ₩20,201 | ₩20,201 | -0.13% | 1.7만 |
|---|
| 2025.12.05 | ₩20,281 | ₩20,308 | ₩20,135 | ₩20,241 | -0.20% | 5.5만 |
|---|
| 2025.12.04 | ₩20,388 | ₩20,388 | ₩20,228 | ₩20,295 | -0.46% | 4.7천 |
|---|
| 2025.12.03 | ₩20,308 | ₩20,308 | ₩20,161 | ₩20,269 | -0.19% | 9.6천 |
|---|
| 2025.12.02 | ₩20,348 | ₩20,348 | ₩20,191 | ₩20,335 | -0.07% | 1.9만 |
|---|
| 2025.12.01 | ₩20,268 | ₩20,281 | ₩20,228 | ₩20,256 | -0.06% | 7.6천 |
|---|
| 2025.11.28 | ₩20,428 | ₩20,455 | ₩20,295 | ₩20,455 | +0.13% | 7.4천 |
|---|
| 2025.11.26 | ₩20,402 | ₩20,415 | ₩20,340 | ₩20,388 | -0.07% | 1.1만 |
|---|
| 2025.11.25 | ₩20,255 | ₩20,361 | ₩20,228 | ₩20,315 | +0.30% | 1.5만 |
|---|
| 2025.11.24 | ₩20,228 | ₩20,308 | ₩20,175 | ₩20,269 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩20,228 | ₩20,295 | ₩20,139 | ₩20,241 | +0.07% | 6천 |
|---|
| 2025.11.20 | ₩20,041 | ₩20,295 | ₩20,041 | ₩20,168 | +0.63% | 1.2만 |
|---|
| 2025.11.19 | ₩20,321 | ₩20,321 | ₩20,135 | ₩20,188 | -0.66% | 3.8만 |
|---|
| 2025.11.18 | ₩20,149 | ₩20,215 | ₩20,081 | ₩20,195 | +0.23% | 1만 |
|---|
| 2025.11.17 | ₩20,175 | ₩20,241 | ₩20,094 | ₩20,121 | -0.26% | 2.6만 |
|---|
| 2025.11.14 | ₩20,121 | ₩20,215 | ₩20,121 | ₩20,168 | +0.23% | 3.2만 |
|---|
| 2025.11.13 | ₩20,161 | ₩20,268 | ₩20,155 | ₩20,203 | +0.21% | 1.1만 |
|---|
| 2025.11.12 | ₩20,308 | ₩20,348 | ₩20,161 | ₩20,295 | -0.07% | 1.1만 |
|---|
| 2025.11.11 | ₩20,442 | ₩20,442 | ₩20,221 | ₩20,248 | -0.95% | 4.3천 |
|---|
| 2025.11.10 | ₩20,295 | ₩20,335 | ₩20,241 | ₩20,288 | -0.03% | 1.3만 |
|---|
| 2025.11.07 | ₩20,188 | ₩20,295 | ₩20,068 | ₩20,295 | +0.53% | 2.5만 |
|---|
| 2025.11.06 | ₩20,268 | ₩20,335 | ₩20,081 | ₩20,148 | -0.59% | 1.6만 |
|---|
| 2025.11.05 | ₩20,695 | ₩20,695 | ₩20,128 | ₩20,168 | -2.55% | 1.8만 |
|---|
| 2025.11.04 | ₩20,161 | ₩20,241 | ₩20,078 | ₩20,195 | +0.17% | 1.5만 |
|---|
| 2025.11.03 | ₩20,348 | ₩20,348 | ₩20,161 | ₩20,215 | -0.66% | 2.1만 |
|---|
| 2025.10.31 | ₩20,442 | ₩20,468 | ₩20,375 | ₩20,375 | -0.33% | 2만 |
|---|
| 2025.10.30 | ₩20,402 | ₩20,428 | ₩20,383 | ₩20,395 | -0.03% | 7.5천 |
|---|
| 2025.10.29 | ₩20,522 | ₩20,522 | ₩20,375 | ₩20,422 | -0.49% | 3.5천 |
|---|
| 2025.10.28 | ₩20,535 | ₩20,535 | ₩20,395 | ₩20,480 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩20,375 | ₩20,735 | ₩20,268 | ₩20,428 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩20,402 | ₩20,442 | ₩20,388 | ₩20,442 | +0.20% | 7.6천 |
|---|
| 2025.10.23 | ₩20,348 | ₩20,388 | ₩20,255 | ₩20,321 | -0.13% | 1.3만 |
|---|
| 2025.10.22 | ₩20,361 | ₩20,588 | ₩20,281 | ₩20,315 | -0.23% | 4.4만 |
|---|
| 2025.10.21 | ₩20,308 | ₩20,375 | ₩20,293 | ₩20,348 | +0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩20,335 | ₩20,335 | ₩20,255 | ₩20,295 | -0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩20,388 | ₩20,388 | ₩20,281 | ₩20,335 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,357 | ₩20,360 | ₩20,281 | ₩20,295 | -0.31% | 9.5천 |
|---|
| 2025.10.15 | ₩20,388 | ₩20,388 | ₩20,268 | ₩20,361 | -0.13% | 7.5천 |
|---|
| 2025.10.14 | ₩20,228 | ₩20,243 | ₩20,161 | ₩20,235 | +0.03% | 2.5천 |
|---|
| 2025.10.13 | ₩20,295 | ₩20,295 | ₩20,161 | ₩20,201 | -0.46% | 9천 |
|---|
| 2025.10.10 | ₩20,228 | ₩20,268 | ₩20,161 | ₩20,161 | -0.33% | 1만 |
|---|