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 | ₩19,212 | ₩19,279 | ₩19,172 | ₩19,252 | +0.21% | 4만 |
| 2026.10.08 | ₩19,172 | ₩19,252 | ₩19,172 | ₩19,252 | +0.42% | 5.6만 |
| 2026.10.07 | ₩19,172 | ₩19,239 | ₩19,159 | ₩19,212 | +0.21% | 3.6만 |
| 2026.10.06 | ₩19,225 | ₩19,306 | ₩19,199 | ₩19,292 | +0.35% | 53.9만 |
| 2026.10.05 | ₩19,119 | ₩19,172 | ₩19,105 | ₩19,105 | -0.07% | 24만 |
| 2026.10.02 | ₩19,212 | ₩19,279 | ₩19,119 | ₩19,119 | -0.49% | 5.4만 |
| 2026.10.01 | ₩19,105 | ₩19,199 | ₩19,045 | ₩19,159 | +0.28% | 14.4만 |
| 2026.09.30 | ₩19,279 | ₩19,306 | ₩19,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,185 |
| -0.48% |
| 15.8만 |
| 2026.09.29 | ₩19,279 | ₩19,312 | ₩19,185 | ₩19,279 | 0.00% | 6.8만 |
|---|
| 2026.09.28 | ₩19,372 | ₩19,372 | ₩19,292 | ₩19,352 | -0.10% | 8.2만 |
|---|
| 2026.09.25 | ₩19,466 | ₩19,466 | ₩19,359 | ₩19,388 | -0.40% | 108.6만 |
|---|
| 2026.09.24 | ₩19,479 | ₩19,506 | ₩19,386 | ₩19,466 | -0.07% | 32.1만 |
|---|
| 2026.09.23 | ₩19,559 | ₩19,586 | ₩19,439 | ₩19,492 | -0.34% | 9.1만 |
|---|
| 2026.09.22 | ₩19,653 | ₩19,666 | ₩19,559 | ₩19,613 | -0.20% | 3.6만 |
|---|
| 2026.09.21 | ₩19,586 | ₩19,639 | ₩19,559 | ₩19,559 | -0.14% | 8.2만 |
|---|
| 2026.09.18 | ₩19,626 | ₩19,626 | ₩19,546 | ₩19,573 | -0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩19,639 | ₩19,653 | ₩19,586 | ₩19,606 | -0.17% | 16.8만 |
|---|
| 2026.09.16 | ₩19,586 | ₩19,613 | ₩19,546 | ₩19,559 | -0.14% | 2.8만 |
|---|
| 2026.09.15 | ₩19,599 | ₩19,599 | ₩19,533 | ₩19,546 | -0.27% | 3만 |
|---|
| 2026.09.14 | ₩19,599 | ₩19,599 | ₩19,519 | ₩19,593 | -0.03% | 3만 |
|---|
| 2026.09.11 | ₩19,666 | ₩19,666 | ₩19,574 | ₩19,598 | -0.35% | 13만 |
|---|
| 2026.09.10 | ₩19,653 | ₩19,653 | ₩19,546 | ₩19,586 | -0.34% | 2.8만 |
|---|
| 2026.09.09 | ₩19,693 | ₩19,733 | ₩19,693 | ₩19,706 | +0.07% | 2.6만 |
|---|
| 2026.09.08 | ₩19,719 | ₩19,746 | ₩19,706 | ₩19,733 | +0.07% | 3.1만 |
|---|
| 2026.09.04 | ₩19,759 | ₩19,786 | ₩19,693 | ₩19,733 | -0.14% | 9.8만 |
|---|
| 2026.09.03 | ₩19,719 | ₩19,846 | ₩19,711 | ₩19,773 | +0.27% | 4.2만 |
|---|
| 2026.09.02 | ₩19,800 | ₩19,800 | ₩19,693 | ₩19,719 | -0.40% | 3.5만 |
|---|
| 2026.09.01 | ₩19,786 | ₩19,893 | ₩19,693 | ₩19,733 | -0.27% | 6.9만 |
|---|
| 2026.08.31 | ₩19,813 | ₩19,880 | ₩19,800 | ₩19,860 | +0.24% | 5.7만 |
|---|
| 2026.08.28 | ₩19,893 | ₩19,906 | ₩19,840 | ₩19,844 | -0.25% | 3.7만 |
|---|
| 2026.08.27 | ₩19,920 | ₩19,933 | ₩19,834 | ₩19,886 | -0.17% | 4.2만 |
|---|
| 2026.08.26 | ₩19,960 | ₩19,960 | ₩19,800 | ₩19,880 | -0.40% | 1.7만 |
|---|
| 2026.08.25 | ₩19,880 | ₩19,910 | ₩19,813 | ₩19,893 | +0.07% | 2.6만 |
|---|
| 2026.08.24 | ₩19,813 | ₩19,893 | ₩19,808 | ₩19,866 | +0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩19,840 | ₩19,840 | ₩19,759 | ₩19,820 | -0.10% | 1.4만 |
|---|
| 2026.08.20 | ₩19,840 | ₩19,853 | ₩19,773 | ₩19,810 | -0.15% | 3.7만 |
|---|
| 2026.08.19 | ₩19,880 | ₩19,893 | ₩19,813 | ₩19,878 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩19,840 | ₩19,852 | ₩19,746 | ₩19,848 | +0.04% | 8.2천 |
|---|
| 2026.08.17 | ₩19,800 | ₩19,840 | ₩19,746 | ₩19,840 | +0.20% | 1.6만 |
|---|
| 2026.08.14 | ₩19,880 | ₩19,906 | ₩19,826 | ₩19,906 | +0.13% | 17.1만 |
|---|
| 2026.08.13 | ₩19,866 | ₩19,906 | ₩19,833 | ₩19,873 | +0.03% | 1.6만 |
|---|
| 2026.08.12 | ₩19,853 | ₩19,880 | ₩19,773 | ₩19,838 | -0.07% | 2.4만 |
|---|
| 2026.08.11 | ₩19,840 | ₩19,840 | ₩19,793 | ₩19,840 | 0.00% | 2.7만 |
|---|
| 2026.08.10 | ₩19,773 | ₩19,813 | ₩19,733 | ₩19,773 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩19,880 | ₩19,880 | ₩19,746 | ₩19,806 | -0.37% | 7.5천 |
|---|
| 2026.08.06 | ₩19,853 | ₩19,853 | ₩19,759 | ₩19,800 | -0.27% | 4.9만 |
|---|
| 2026.08.05 | ₩19,773 | ₩19,800 | ₩19,719 | ₩19,773 | 0.00% | 3.7만 |
|---|
| 2026.08.04 | ₩19,706 | ₩19,813 | ₩19,706 | ₩19,786 | +0.41% | 2.5만 |
|---|
| 2026.08.03 | ₩19,666 | ₩19,733 | ₩19,573 | ₩19,713 | +0.24% | 3.6만 |
|---|
| 2026.07.31 | ₩19,813 | ₩19,813 | ₩19,679 | ₩19,786 | -0.13% | 1.3만 |
|---|
| 2026.07.30 | ₩19,800 | ₩19,800 | ₩19,706 | ₩19,785 | -0.07% | 2만 |
|---|
| 2026.07.29 | ₩19,800 | ₩19,800 | ₩19,693 | ₩19,699 | -0.51% | 2.8만 |
|---|
| 2026.07.28 | ₩19,800 | ₩19,800 | ₩19,693 | ₩19,739 | -0.30% | 2.1만 |
|---|
| 2026.07.27 | ₩19,786 | ₩19,786 | ₩19,706 | ₩19,706 | -0.40% | 1.7만 |
|---|
| 2026.07.24 | ₩19,719 | ₩19,759 | ₩19,693 | ₩19,726 | +0.03% | 2.5만 |
|---|
| 2026.07.23 | ₩19,773 | ₩19,773 | ₩19,693 | ₩19,733 | -0.20% | 3.9만 |
|---|
| 2026.07.22 | ₩19,800 | ₩19,853 | ₩19,773 | ₩19,820 | +0.10% | 4.5만 |
|---|
| 2026.07.21 | ₩19,840 | ₩19,880 | ₩19,809 | ₩19,820 | -0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩19,800 | ₩19,906 | ₩19,800 | ₩19,820 | +0.10% | 5.4만 |
|---|
| 2026.07.17 | ₩19,866 | ₩19,893 | ₩19,853 | ₩19,866 | 0.00% | 1.9만 |
|---|
| 2026.07.16 | ₩19,920 | ₩19,920 | ₩19,866 | ₩19,906 | -0.07% | 2만 |
|---|
| 2026.07.15 | ₩19,800 | ₩19,933 | ₩19,800 | ₩19,933 | +0.67% | 3.4만 |
|---|
| 2026.07.14 | ₩19,866 | ₩19,880 | ₩19,801 | ₩19,860 | -0.03% | 2.7만 |
|---|
| 2026.07.13 | ₩19,866 | ₩19,880 | ₩19,800 | ₩19,840 | -0.13% | 1.9만 |
|---|
| 2026.07.10 | ₩19,840 | ₩19,880 | ₩19,786 | ₩19,833 | -0.03% | 7만 |
|---|
| 2026.07.09 | ₩19,893 | ₩19,960 | ₩19,800 | ₩19,906 | +0.07% | 10.5만 |
|---|
| 2026.07.08 | ₩19,893 | ₩19,893 | ₩19,800 | ₩19,813 | -0.40% | 43.1만 |
|---|
| 2026.07.07 | ₩19,946 | ₩19,946 | ₩19,886 | ₩19,920 | -0.13% | 4.9만 |
|---|
| 2026.07.06 | ₩19,920 | ₩20,147 | ₩19,866 | ₩19,900 | -0.10% | 12.8만 |
|---|
| 2026.07.02 | ₩19,920 | ₩19,946 | ₩19,893 | ₩19,933 | +0.07% | 5.9만 |
|---|
| 2026.07.01 | ₩19,933 | ₩19,933 | ₩19,826 | ₩19,853 | -0.40% | 19.9만 |
|---|
| 2026.06.30 | ₩20,000 | ₩20,024 | ₩19,893 | ₩19,986 | -0.07% | 7.6만 |
|---|
| 2026.06.29 | ₩19,973 | ₩20,027 | ₩19,946 | ₩20,027 | +0.27% | 6만 |
|---|
| 2026.06.26 | ₩19,906 | ₩19,986 | ₩19,886 | ₩19,973 | +0.34% | 2.5만 |
|---|
| 2026.06.25 | ₩19,986 | ₩20,000 | ₩19,853 | ₩19,980 | -0.03% | 10만 |
|---|
| 2026.06.24 | ₩19,986 | ₩20,033 | ₩19,933 | ₩19,973 | -0.07% | 6.3만 |
|---|
| 2026.06.23 | ₩19,906 | ₩20,093 | ₩19,906 | ₩20,000 | +0.47% | 17.8만 |
|---|
| 2026.06.22 | ₩20,040 | ₩20,040 | ₩19,920 | ₩19,946 | -0.47% | 20.3만 |
|---|
| 2026.06.18 | ₩19,973 | ₩20,000 | ₩19,898 | ₩19,953 | -0.10% | 14.4만 |
|---|
| 2026.06.17 | ₩20,013 | ₩20,013 | ₩19,906 | ₩19,940 | -0.37% | 3.2만 |
|---|
| 2026.06.16 | ₩20,013 | ₩20,040 | ₩19,920 | ₩20,006 | -0.03% | 3.1만 |
|---|
| 2026.06.15 | ₩20,000 | ₩20,093 | ₩19,986 | ₩20,040 | +0.20% | 16.8만 |
|---|
| 2026.06.12 | ₩20,000 | ₩20,000 | ₩19,934 | ₩19,953 | -0.23% | 1.3만 |
|---|
| 2026.06.11 | ₩19,906 | ₩19,986 | ₩19,840 | ₩19,953 | +0.23% | 10.2만 |
|---|
| 2026.06.10 | ₩19,893 | ₩20,027 | ₩19,853 | ₩19,920 | +0.13% | 24.7만 |
|---|
| 2026.06.09 | ₩19,906 | ₩19,986 | ₩19,840 | ₩19,946 | +0.20% | 5.2만 |
|---|
| 2026.06.08 | ₩19,880 | ₩19,893 | ₩19,813 | ₩19,866 | -0.07% | 5.8만 |
|---|
| 2026.06.05 | ₩19,906 | ₩19,906 | ₩19,853 | ₩19,893 | -0.07% | 14.6만 |
|---|
| 2026.06.04 | ₩19,920 | ₩19,946 | ₩19,813 | ₩19,920 | 0.00% | 4.5만 |
|---|
| 2026.06.03 | ₩19,880 | ₩19,960 | ₩19,866 | ₩19,882 | +0.01% | 20.4만 |
|---|
| 2026.06.02 | ₩19,853 | ₩19,986 | ₩19,800 | ₩19,973 | +0.61% | 13.3만 |
|---|
| 2026.06.01 | ₩20,040 | ₩20,040 | ₩19,868 | ₩19,949 | -0.45% | 4.4만 |
|---|
| 2026.05.29 | ₩20,027 | ₩20,073 | ₩20,027 | ₩20,033 | +0.03% | 2.4만 |
|---|
| 2026.05.28 | ₩20,000 | ₩20,120 | ₩19,946 | ₩20,053 | +0.27% | 4.9만 |
|---|
| 2026.05.27 | ₩20,027 | ₩20,027 | ₩19,906 | ₩19,960 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩19,960 | ₩19,986 | ₩19,960 | ₩19,980 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩19,866 | ₩19,960 | ₩19,866 | ₩19,933 | +0.34% | 2.7만 |
|---|
| 2026.05.21 | ₩19,920 | ₩19,920 | ₩19,828 | ₩19,920 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩19,840 | ₩19,920 | ₩19,786 | ₩19,892 | +0.26% | 3.1만 |
|---|
| 2026.05.19 | ₩19,826 | ₩19,826 | ₩19,773 | ₩19,780 | -0.24% | 8.9천 |
|---|
| 2026.05.18 | ₩19,826 | ₩19,866 | ₩19,826 | ₩19,846 | +0.10% | 2.9만 |
|---|
| 2026.05.15 | ₩19,866 | ₩19,866 | ₩19,840 | ₩19,853 | -0.07% | 3.5만 |
|---|
| 2026.05.14 | ₩19,840 | ₩19,946 | ₩19,840 | ₩19,893 | +0.27% | 1.7만 |
|---|
| 2026.05.13 | ₩19,866 | ₩19,866 | ₩19,826 | ₩19,860 | -0.03% | 8.5천 |
|---|
| 2026.05.12 | ₩19,880 | ₩19,920 | ₩19,840 | ₩19,866 | -0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩19,973 | ₩19,980 | ₩19,866 | ₩19,913 | -0.30% | 2.5만 |
|---|
| 2026.05.08 | ₩19,946 | ₩19,986 | ₩19,866 | ₩19,980 | +0.17% | 2.1만 |
|---|
| 2026.05.07 | ₩19,973 | ₩20,000 | ₩19,789 | ₩19,906 | -0.33% | 7천 |
|---|
| 2026.05.06 | ₩19,912 | ₩19,986 | ₩19,880 | ₩19,982 | +0.36% | 1만 |
|---|
| 2026.05.05 | ₩19,960 | ₩19,960 | ₩19,853 | ₩19,946 | -0.07% | 2만 |
|---|
| 2026.05.04 | ₩20,027 | ₩20,027 | ₩19,813 | ₩19,926 | -0.50% | 1.6만 |
|---|
| 2026.05.01 | ₩20,067 | ₩20,067 | ₩19,906 | ₩20,006 | -0.30% | 2.4만 |
|---|
| 2026.04.30 | ₩20,013 | ₩20,067 | ₩19,893 | ₩20,067 | +0.27% | 2.8만 |
|---|
| 2026.04.29 | ₩20,027 | ₩20,063 | ₩20,006 | ₩20,006 | -0.10% | 6.6천 |
|---|
| 2026.04.28 | ₩20,040 | ₩20,093 | ₩20,040 | ₩20,060 | +0.10% | 8.1천 |
|---|
| 2026.04.27 | ₩20,160 | ₩20,160 | ₩20,013 | ₩20,053 | -0.53% | 1.5만 |
|---|
| 2026.04.24 | ₩20,147 | ₩20,147 | ₩20,000 | ₩20,067 | -0.40% | 8.3천 |
|---|
| 2026.04.23 | ₩20,093 | ₩20,093 | ₩20,022 | ₩20,047 | -0.23% | 3.1천 |
|---|
| 2026.04.22 | ₩20,027 | ₩20,093 | ₩20,027 | ₩20,080 | +0.27% | 1.4만 |
|---|
| 2026.04.21 | ₩20,053 | ₩20,107 | ₩20,040 | ₩20,040 | -0.07% | 1.9만 |
|---|
| 2026.04.20 | ₩19,973 | ₩20,067 | ₩19,973 | ₩20,020 | +0.23% | 3.3천 |
|---|
| 2026.04.17 | ₩20,067 | ₩20,147 | ₩20,027 | ₩20,120 | +0.27% | 2만 |
|---|
| 2026.04.16 | ₩20,093 | ₩20,093 | ₩20,000 | ₩20,053 | -0.20% | 3.1만 |
|---|
| 2026.04.15 | ₩20,053 | ₩20,067 | ₩20,000 | ₩20,033 | -0.10% | 4.5천 |
|---|
| 2026.04.14 | ₩20,093 | ₩20,093 | ₩19,960 | ₩20,000 | -0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩19,893 | ₩19,960 | ₩19,880 | ₩19,933 | +0.20% | 1.2만 |
|---|
| 2026.04.10 | ₩19,893 | ₩20,000 | ₩19,880 | ₩19,986 | +0.47% | 9.2천 |
|---|
| 2026.04.09 | ₩19,960 | ₩19,973 | ₩19,880 | ₩19,960 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩20,093 | ₩20,093 | ₩19,933 | ₩19,997 | -0.48% | 1.9만 |
|---|
| 2026.04.07 | ₩19,719 | ₩19,893 | ₩19,719 | ₩19,857 | +0.70% | 1.5만 |
|---|
| 2026.04.06 | ₩19,826 | ₩20,000 | ₩19,826 | ₩19,920 | +0.47% | 2.8만 |
|---|
| 2026.04.02 | ₩19,757 | ₩19,893 | ₩19,707 | ₩19,793 | +0.18% | 3.3만 |
|---|
| 2026.04.01 | ₩19,719 | ₩19,893 | ₩19,719 | ₩19,786 | +0.34% | 1만 |
|---|
| 2026.03.31 | ₩19,773 | ₩19,826 | ₩19,686 | ₩19,826 | +0.27% | 1.4만 |
|---|
| 2026.03.30 | ₩19,746 | ₩19,746 | ₩19,599 | ₩19,639 | -0.54% | 3.5만 |
|---|
| 2026.03.27 | ₩19,626 | ₩19,653 | ₩19,573 | ₩19,626 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩19,906 | ₩19,906 | ₩19,639 | ₩19,671 | -1.18% | 1.5만 |
|---|
| 2026.03.25 | ₩19,893 | ₩19,893 | ₩19,800 | ₩19,840 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩19,759 | ₩19,800 | ₩19,733 | ₩19,766 | +0.03% | 8.7천 |
|---|
| 2026.03.23 | ₩19,853 | ₩19,866 | ₩19,759 | ₩19,821 | -0.16% | 1.1만 |
|---|
| 2026.03.20 | ₩19,933 | ₩19,933 | ₩19,746 | ₩19,746 | -0.94% | 7천 |
|---|
| 2026.03.19 | ₩19,813 | ₩19,853 | ₩19,800 | ₩19,853 | +0.20% | 7.3천 |
|---|
| 2026.03.18 | ₩19,880 | ₩19,900 | ₩19,813 | ₩19,818 | -0.31% | 1.6만 |
|---|
| 2026.03.17 | ₩19,773 | ₩19,910 | ₩19,773 | ₩19,853 | +0.41% | 7.8천 |
|---|
| 2026.03.16 | ₩19,733 | ₩19,840 | ₩19,733 | ₩19,786 | +0.27% | 1.7만 |
|---|
| 2026.03.13 | ₩19,800 | ₩19,893 | ₩19,719 | ₩19,719 | -0.40% | 1.5만 |
|---|
| 2026.03.12 | ₩19,946 | ₩19,960 | ₩19,813 | ₩19,813 | -0.67% | 1.7만 |
|---|
| 2026.03.11 | ₩19,973 | ₩19,985 | ₩19,759 | ₩19,880 | -0.47% | 8.5천 |
|---|
| 2026.03.10 | ₩20,067 | ₩20,067 | ₩19,946 | ₩20,000 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩19,800 | ₩19,960 | ₩19,800 | ₩19,906 | +0.54% | 3만 |
|---|
| 2026.03.06 | ₩19,973 | ₩20,027 | ₩19,933 | ₩19,933 | -0.20% | 2.1만 |
|---|
| 2026.03.05 | ₩20,107 | ₩20,133 | ₩20,040 | ₩20,040 | -0.33% | 1.3만 |
|---|
| 2026.03.04 | ₩20,133 | ₩20,147 | ₩20,087 | ₩20,147 | +0.07% | 5.1천 |
|---|
| 2026.03.03 | ₩20,053 | ₩20,093 | ₩20,000 | ₩20,067 | +0.07% | 2만 |
|---|
| 2026.03.02 | ₩20,213 | ₩20,213 | ₩20,053 | ₩20,099 | -0.57% | 4.1만 |
|---|
| 2026.02.27 | ₩20,227 | ₩20,360 | ₩20,227 | ₩20,360 | +0.66% | 5.2만 |
|---|
| 2026.02.26 | ₩20,294 | ₩20,294 | ₩20,227 | ₩20,280 | -0.07% | 1.8만 |
|---|
| 2026.02.25 | ₩20,307 | ₩20,307 | ₩20,227 | ₩20,302 | -0.03% | 1.4만 |
|---|
| 2026.02.24 | ₩20,160 | ₩20,273 | ₩20,160 | ₩20,267 | +0.53% | 1.9만 |
|---|
| 2026.02.23 | ₩20,253 | ₩20,253 | ₩20,173 | ₩20,200 | -0.26% | 1.4만 |
|---|
| 2026.02.20 | ₩20,133 | ₩20,267 | ₩20,133 | ₩20,233 | +0.50% | 5.9천 |
|---|
| 2026.02.19 | ₩20,200 | ₩20,227 | ₩20,160 | ₩20,160 | -0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩20,307 | ₩20,307 | ₩20,187 | ₩20,201 | -0.52% | 1.9만 |
|---|
| 2026.02.17 | ₩20,227 | ₩20,227 | ₩20,147 | ₩20,180 | -0.23% | 1.2만 |
|---|
| 2026.02.13 | ₩20,268 | ₩20,268 | ₩20,173 | ₩20,228 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,294 | ₩20,294 | ₩20,093 | ₩20,133 | -0.79% | 4.7만 |
|---|
| 2026.02.11 | ₩20,307 | ₩20,307 | ₩20,232 | ₩20,280 | -0.13% | 1.3만 |
|---|
| 2026.02.10 | ₩20,374 | ₩20,374 | ₩20,227 | ₩20,294 | -0.39% | 7.2천 |
|---|
| 2026.02.09 | ₩20,294 | ₩20,387 | ₩20,224 | ₩20,267 | -0.13% | 1.1만 |
|---|
| 2026.02.06 | ₩20,120 | ₩20,240 | ₩20,120 | ₩20,227 | +0.53% | 4.1천 |
|---|
| 2026.02.05 | ₩20,133 | ₩20,240 | ₩20,120 | ₩20,173 | +0.20% | 9.1천 |
|---|
| 2026.02.04 | ₩20,213 | ₩20,292 | ₩20,160 | ₩20,227 | +0.07% | 2만 |
|---|
| 2026.02.03 | ₩20,294 | ₩20,347 | ₩20,173 | ₩20,227 | -0.33% | 7.4천 |
|---|
| 2026.02.02 | ₩20,200 | ₩20,294 | ₩20,148 | ₩20,260 | +0.30% | 1.6만 |
|---|
| 2026.01.30 | ₩20,200 | ₩20,348 | ₩20,200 | ₩20,347 | +0.73% | 5.5천 |
|---|
| 2026.01.29 | ₩20,307 | ₩20,347 | ₩20,213 | ₩20,240 | -0.33% | 8.9천 |
|---|
| 2026.01.28 | ₩20,267 | ₩20,351 | ₩20,267 | ₩20,307 | +0.20% | 5.2천 |
|---|
| 2026.01.27 | ₩20,280 | ₩20,400 | ₩20,267 | ₩20,314 | +0.16% | 2.6만 |
|---|
| 2026.01.26 | ₩20,294 | ₩20,387 | ₩20,294 | ₩20,294 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩20,414 | ₩20,414 | ₩20,280 | ₩20,307 | -0.52% | 7.5천 |
|---|
| 2026.01.22 | ₩20,280 | ₩20,387 | ₩20,280 | ₩20,360 | +0.39% | 2.1만 |
|---|
| 2026.01.21 | ₩20,267 | ₩20,387 | ₩20,253 | ₩20,294 | +0.13% | 7.2천 |
|---|
| 2026.01.20 | ₩20,334 | ₩20,507 | ₩20,160 | ₩20,253 | -0.39% | 4.4만 |
|---|
| 2026.01.16 | ₩20,387 | ₩20,387 | ₩20,307 | ₩20,307 | -0.39% | 1.4천 |
|---|
| 2026.01.15 | ₩20,253 | ₩20,334 | ₩20,253 | ₩20,300 | +0.23% | 2.9천 |
|---|
| 2026.01.14 | ₩20,400 | ₩20,400 | ₩20,287 | ₩20,307 | -0.46% | 1만 |
|---|
| 2026.01.13 | ₩20,240 | ₩20,400 | ₩20,240 | ₩20,307 | +0.33% | 1.6만 |
|---|
| 2026.01.12 | ₩20,334 | ₩20,426 | ₩20,228 | ₩20,400 | +0.33% | 1.3만 |
|---|
| 2026.01.09 | ₩20,360 | ₩20,360 | ₩20,253 | ₩20,327 | -0.16% | 2.4만 |
|---|
| 2026.01.08 | ₩20,334 | ₩20,347 | ₩20,228 | ₩20,302 | -0.16% | 6.5천 |
|---|
| 2026.01.07 | ₩20,307 | ₩20,360 | ₩20,280 | ₩20,347 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩20,307 | ₩20,387 | ₩20,187 | ₩20,280 | -0.13% | 1.4만 |
|---|
| 2026.01.05 | ₩20,280 | ₩20,347 | ₩20,173 | ₩20,240 | -0.20% | 4.5만 |
|---|
| 2026.01.02 | ₩20,173 | ₩20,319 | ₩20,173 | ₩20,273 | +0.50% | 1.2만 |
|---|
| 2025.12.31 | ₩20,187 | ₩20,320 | ₩20,173 | ₩20,227 | +0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩20,187 | ₩20,294 | ₩20,120 | ₩20,200 | +0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩20,400 | ₩20,400 | ₩20,253 | ₩20,300 | -0.49% | 2.2만 |
|---|
| 2025.12.26 | ₩20,294 | ₩20,378 | ₩20,280 | ₩20,334 | +0.20% | 4.8천 |
|---|
| 2025.12.24 | ₩20,268 | ₩20,331 | ₩20,255 | ₩20,314 | +0.22% | 4.1천 |
|---|
| 2025.12.23 | ₩20,334 | ₩20,360 | ₩20,267 | ₩20,340 | +0.03% | 4.5천 |
|---|
| 2025.12.22 | ₩20,307 | ₩20,347 | ₩20,253 | ₩20,294 | -0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩20,387 | ₩20,387 | ₩20,253 | ₩20,319 | -0.33% | 6.5천 |
|---|
| 2025.12.18 | ₩20,400 | ₩20,400 | ₩20,260 | ₩20,280 | -0.59% | 4.3천 |
|---|
| 2025.12.17 | ₩20,354 | ₩20,354 | ₩20,239 | ₩20,260 | -0.46% | 9.6천 |
|---|
| 2025.12.16 | ₩20,267 | ₩20,307 | ₩20,187 | ₩20,273 | +0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩20,267 | ₩20,347 | ₩20,240 | ₩20,292 | +0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩20,414 | ₩20,414 | ₩20,207 | ₩20,253 | -0.78% | 5.6천 |
|---|
| 2025.12.11 | ₩20,280 | ₩20,480 | ₩20,248 | ₩20,320 | +0.20% | 4.1만 |
|---|
| 2025.12.10 | ₩20,200 | ₩20,347 | ₩20,200 | ₩20,260 | +0.30% | 4.3천 |
|---|
| 2025.12.09 | ₩20,347 | ₩20,347 | ₩20,173 | ₩20,207 | -0.69% | 6천 |
|---|
| 2025.12.08 | ₩20,227 | ₩20,267 | ₩20,200 | ₩20,200 | -0.13% | 1.7만 |
|---|
| 2025.12.05 | ₩20,280 | ₩20,307 | ₩20,133 | ₩20,240 | -0.20% | 5.5만 |
|---|
| 2025.12.04 | ₩20,387 | ₩20,387 | ₩20,227 | ₩20,294 | -0.46% | 4.7천 |
|---|
| 2025.12.03 | ₩20,307 | ₩20,307 | ₩20,160 | ₩20,268 | -0.19% | 9.6천 |
|---|
| 2025.12.02 | ₩20,347 | ₩20,347 | ₩20,189 | ₩20,334 | -0.07% | 1.9만 |
|---|
| 2025.12.01 | ₩20,267 | ₩20,280 | ₩20,227 | ₩20,255 | -0.06% | 7.6천 |
|---|
| 2025.11.28 | ₩20,427 | ₩20,454 | ₩20,294 | ₩20,454 | +0.13% | 7.4천 |
|---|
| 2025.11.26 | ₩20,400 | ₩20,414 | ₩20,339 | ₩20,387 | -0.07% | 1.1만 |
|---|
| 2025.11.25 | ₩20,253 | ₩20,360 | ₩20,227 | ₩20,314 | +0.30% | 1.5만 |
|---|
| 2025.11.24 | ₩20,227 | ₩20,307 | ₩20,173 | ₩20,268 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩20,227 | ₩20,294 | ₩20,137 | ₩20,240 | +0.07% | 6천 |
|---|
| 2025.11.20 | ₩20,040 | ₩20,294 | ₩20,040 | ₩20,167 | +0.63% | 1.2만 |
|---|
| 2025.11.19 | ₩20,320 | ₩20,320 | ₩20,133 | ₩20,187 | -0.66% | 3.8만 |
|---|
| 2025.11.18 | ₩20,148 | ₩20,213 | ₩20,080 | ₩20,193 | +0.23% | 1만 |
|---|
| 2025.11.17 | ₩20,173 | ₩20,240 | ₩20,093 | ₩20,120 | -0.26% | 2.6만 |
|---|
| 2025.11.14 | ₩20,120 | ₩20,213 | ₩20,120 | ₩20,167 | +0.23% | 3.2만 |
|---|
| 2025.11.13 | ₩20,160 | ₩20,267 | ₩20,153 | ₩20,201 | +0.21% | 1.1만 |
|---|
| 2025.11.12 | ₩20,307 | ₩20,347 | ₩20,160 | ₩20,294 | -0.07% | 1.1만 |
|---|
| 2025.11.11 | ₩20,440 | ₩20,440 | ₩20,220 | ₩20,247 | -0.95% | 4.3천 |
|---|
| 2025.11.10 | ₩20,294 | ₩20,334 | ₩20,240 | ₩20,287 | -0.03% | 1.3만 |
|---|
| 2025.11.07 | ₩20,187 | ₩20,294 | ₩20,067 | ₩20,294 | +0.53% | 2.5만 |
|---|
| 2025.11.06 | ₩20,267 | ₩20,334 | ₩20,080 | ₩20,147 | -0.59% | 1.6만 |
|---|
| 2025.11.05 | ₩20,694 | ₩20,694 | ₩20,127 | ₩20,167 | -2.55% | 1.8만 |
|---|
| 2025.11.04 | ₩20,160 | ₩20,240 | ₩20,077 | ₩20,193 | +0.17% | 1.5만 |
|---|
| 2025.11.03 | ₩20,347 | ₩20,347 | ₩20,160 | ₩20,213 | -0.66% | 2.1만 |
|---|
| 2025.10.31 | ₩20,440 | ₩20,467 | ₩20,374 | ₩20,374 | -0.33% | 2만 |
|---|
| 2025.10.30 | ₩20,400 | ₩20,427 | ₩20,382 | ₩20,394 | -0.03% | 7.5천 |
|---|
| 2025.10.29 | ₩20,520 | ₩20,520 | ₩20,374 | ₩20,420 | -0.49% | 3.5천 |
|---|
| 2025.10.28 | ₩20,534 | ₩20,534 | ₩20,394 | ₩20,479 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩20,374 | ₩20,734 | ₩20,267 | ₩20,427 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩20,400 | ₩20,440 | ₩20,387 | ₩20,440 | +0.20% | 7.6천 |
|---|
| 2025.10.23 | ₩20,347 | ₩20,387 | ₩20,253 | ₩20,320 | -0.13% | 1.3만 |
|---|
| 2025.10.22 | ₩20,360 | ₩20,587 | ₩20,280 | ₩20,314 | -0.23% | 4.4만 |
|---|
| 2025.10.21 | ₩20,307 | ₩20,374 | ₩20,292 | ₩20,347 | +0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩20,334 | ₩20,334 | ₩20,253 | ₩20,294 | -0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩20,387 | ₩20,387 | ₩20,280 | ₩20,334 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,356 | ₩20,359 | ₩20,280 | ₩20,294 | -0.31% | 9.5천 |
|---|
| 2025.10.15 | ₩20,387 | ₩20,387 | ₩20,267 | ₩20,360 | -0.13% | 7.5천 |
|---|
| 2025.10.14 | ₩20,227 | ₩20,241 | ₩20,160 | ₩20,233 | +0.03% | 2.5천 |
|---|
| 2025.10.13 | ₩20,294 | ₩20,294 | ₩20,160 | ₩20,200 | -0.46% | 9천 |
|---|
| 2025.10.10 | ₩20,227 | ₩20,267 | ₩20,160 | ₩20,160 | -0.33% | 1만 |
|---|