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 | ₩19,296 | ₩19,363 | ₩19,255 | ₩19,336 | +0.21% | 4만 |
| 2026.10.08 | ₩19,255 | ₩19,336 | ₩19,255 | ₩19,336 | +0.42% | 5.6만 |
| 2026.10.07 | ₩19,255 | ₩19,322 | ₩19,242 | ₩19,296 | +0.21% | 3.6만 |
| 2026.10.06 | ₩19,309 | ₩19,389 | ₩19,282 | ₩19,376 | +0.35% | 53.9만 |
| 2026.10.05 | ₩19,202 | ₩19,255 | ₩19,188 | ₩19,188 | -0.07% | 24만 |
| 2026.10.02 | ₩19,296 | ₩19,363 | ₩19,202 | ₩19,202 | -0.49% | 5.4만 |
| 2026.10.01 | ₩19,188 | ₩19,282 | ₩19,128 | ₩19,242 | +0.28% | 14.4만 |
| 2026.09.30 | ₩19,363 | ₩19,389 | ₩19,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,269 |
| -0.48% |
| 15.8만 |
| 2026.09.29 | ₩19,363 | ₩19,396 | ₩19,269 | ₩19,363 | 0.00% | 6.8만 |
|---|
| 2026.09.28 | ₩19,456 | ₩19,456 | ₩19,376 | ₩19,436 | -0.10% | 8.2만 |
|---|
| 2026.09.25 | ₩19,550 | ₩19,550 | ₩19,443 | ₩19,473 | -0.40% | 108.6만 |
|---|
| 2026.09.24 | ₩19,564 | ₩19,591 | ₩19,470 | ₩19,550 | -0.07% | 32.1만 |
|---|
| 2026.09.23 | ₩19,644 | ₩19,671 | ₩19,524 | ₩19,577 | -0.34% | 9.1만 |
|---|
| 2026.09.22 | ₩19,738 | ₩19,751 | ₩19,644 | ₩19,698 | -0.20% | 3.6만 |
|---|
| 2026.09.21 | ₩19,671 | ₩19,725 | ₩19,644 | ₩19,644 | -0.14% | 8.2만 |
|---|
| 2026.09.18 | ₩19,711 | ₩19,711 | ₩19,631 | ₩19,658 | -0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩19,725 | ₩19,738 | ₩19,671 | ₩19,691 | -0.17% | 16.8만 |
|---|
| 2026.09.16 | ₩19,671 | ₩19,698 | ₩19,631 | ₩19,644 | -0.14% | 2.8만 |
|---|
| 2026.09.15 | ₩19,684 | ₩19,684 | ₩19,617 | ₩19,631 | -0.27% | 3만 |
|---|
| 2026.09.14 | ₩19,684 | ₩19,684 | ₩19,604 | ₩19,678 | -0.03% | 3만 |
|---|
| 2026.09.11 | ₩19,751 | ₩19,751 | ₩19,659 | ₩19,683 | -0.35% | 13만 |
|---|
| 2026.09.10 | ₩19,738 | ₩19,738 | ₩19,631 | ₩19,671 | -0.34% | 2.8만 |
|---|
| 2026.09.09 | ₩19,778 | ₩19,819 | ₩19,778 | ₩19,792 | +0.07% | 2.6만 |
|---|
| 2026.09.08 | ₩19,805 | ₩19,832 | ₩19,792 | ₩19,819 | +0.07% | 3.1만 |
|---|
| 2026.09.04 | ₩19,845 | ₩19,872 | ₩19,778 | ₩19,819 | -0.14% | 9.8만 |
|---|
| 2026.09.03 | ₩19,805 | ₩19,932 | ₩19,797 | ₩19,859 | +0.27% | 4.2만 |
|---|
| 2026.09.02 | ₩19,886 | ₩19,886 | ₩19,778 | ₩19,805 | -0.40% | 3.5만 |
|---|
| 2026.09.01 | ₩19,872 | ₩19,979 | ₩19,778 | ₩19,819 | -0.27% | 6.9만 |
|---|
| 2026.08.31 | ₩19,899 | ₩19,966 | ₩19,886 | ₩19,946 | +0.24% | 5.7만 |
|---|
| 2026.08.28 | ₩19,979 | ₩19,993 | ₩19,926 | ₩19,930 | -0.25% | 3.7만 |
|---|
| 2026.08.27 | ₩20,006 | ₩20,020 | ₩19,920 | ₩19,973 | -0.17% | 4.2만 |
|---|
| 2026.08.26 | ₩20,046 | ₩20,046 | ₩19,886 | ₩19,966 | -0.40% | 1.7만 |
|---|
| 2026.08.25 | ₩19,966 | ₩19,997 | ₩19,899 | ₩19,979 | +0.07% | 2.6만 |
|---|
| 2026.08.24 | ₩19,899 | ₩19,979 | ₩19,894 | ₩19,953 | +0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩19,926 | ₩19,926 | ₩19,845 | ₩19,906 | -0.10% | 1.4만 |
|---|
| 2026.08.20 | ₩19,926 | ₩19,939 | ₩19,859 | ₩19,896 | -0.15% | 3.7만 |
|---|
| 2026.08.19 | ₩19,966 | ₩19,979 | ₩19,899 | ₩19,965 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩19,926 | ₩19,938 | ₩19,832 | ₩19,934 | +0.04% | 8.2천 |
|---|
| 2026.08.17 | ₩19,886 | ₩19,926 | ₩19,832 | ₩19,926 | +0.20% | 1.6만 |
|---|
| 2026.08.14 | ₩19,966 | ₩19,993 | ₩19,912 | ₩19,993 | +0.13% | 17.1만 |
|---|
| 2026.08.13 | ₩19,953 | ₩19,993 | ₩19,919 | ₩19,959 | +0.03% | 1.6만 |
|---|
| 2026.08.12 | ₩19,939 | ₩19,966 | ₩19,859 | ₩19,924 | -0.07% | 2.4만 |
|---|
| 2026.08.11 | ₩19,926 | ₩19,926 | ₩19,879 | ₩19,926 | 0.00% | 2.7만 |
|---|
| 2026.08.10 | ₩19,859 | ₩19,899 | ₩19,819 | ₩19,859 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩19,966 | ₩19,966 | ₩19,832 | ₩19,892 | -0.37% | 7.5천 |
|---|
| 2026.08.06 | ₩19,939 | ₩19,939 | ₩19,845 | ₩19,886 | -0.27% | 4.9만 |
|---|
| 2026.08.05 | ₩19,859 | ₩19,886 | ₩19,805 | ₩19,859 | 0.00% | 3.7만 |
|---|
| 2026.08.04 | ₩19,792 | ₩19,899 | ₩19,792 | ₩19,872 | +0.41% | 2.5만 |
|---|
| 2026.08.03 | ₩19,751 | ₩19,819 | ₩19,658 | ₩19,798 | +0.24% | 3.6만 |
|---|
| 2026.07.31 | ₩19,899 | ₩19,899 | ₩19,765 | ₩19,872 | -0.13% | 1.3만 |
|---|
| 2026.07.30 | ₩19,886 | ₩19,886 | ₩19,792 | ₩19,871 | -0.07% | 2만 |
|---|
| 2026.07.29 | ₩19,886 | ₩19,886 | ₩19,778 | ₩19,785 | -0.51% | 2.8만 |
|---|
| 2026.07.28 | ₩19,886 | ₩19,886 | ₩19,778 | ₩19,825 | -0.30% | 2.1만 |
|---|
| 2026.07.27 | ₩19,872 | ₩19,872 | ₩19,792 | ₩19,792 | -0.40% | 1.7만 |
|---|
| 2026.07.24 | ₩19,805 | ₩19,845 | ₩19,778 | ₩19,812 | +0.03% | 2.5만 |
|---|
| 2026.07.23 | ₩19,859 | ₩19,859 | ₩19,778 | ₩19,819 | -0.20% | 3.9만 |
|---|
| 2026.07.22 | ₩19,886 | ₩19,939 | ₩19,859 | ₩19,906 | +0.10% | 4.5만 |
|---|
| 2026.07.21 | ₩19,926 | ₩19,966 | ₩19,895 | ₩19,906 | -0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩19,886 | ₩19,993 | ₩19,886 | ₩19,906 | +0.10% | 5.4만 |
|---|
| 2026.07.17 | ₩19,953 | ₩19,979 | ₩19,939 | ₩19,953 | 0.00% | 1.9만 |
|---|
| 2026.07.16 | ₩20,006 | ₩20,006 | ₩19,953 | ₩19,993 | -0.07% | 2만 |
|---|
| 2026.07.15 | ₩19,886 | ₩20,020 | ₩19,886 | ₩20,020 | +0.67% | 3.4만 |
|---|
| 2026.07.14 | ₩19,953 | ₩19,966 | ₩19,887 | ₩19,946 | -0.03% | 2.7만 |
|---|
| 2026.07.13 | ₩19,953 | ₩19,966 | ₩19,886 | ₩19,926 | -0.13% | 1.9만 |
|---|
| 2026.07.10 | ₩19,926 | ₩19,966 | ₩19,872 | ₩19,919 | -0.03% | 7만 |
|---|
| 2026.07.09 | ₩19,979 | ₩20,046 | ₩19,886 | ₩19,993 | +0.07% | 10.5만 |
|---|
| 2026.07.08 | ₩19,979 | ₩19,979 | ₩19,886 | ₩19,899 | -0.40% | 43.1만 |
|---|
| 2026.07.07 | ₩20,033 | ₩20,033 | ₩19,973 | ₩20,006 | -0.13% | 4.9만 |
|---|
| 2026.07.06 | ₩20,006 | ₩20,234 | ₩19,953 | ₩19,986 | -0.10% | 12.8만 |
|---|
| 2026.07.02 | ₩20,006 | ₩20,033 | ₩19,979 | ₩20,020 | +0.07% | 5.9만 |
|---|
| 2026.07.01 | ₩20,020 | ₩20,020 | ₩19,912 | ₩19,939 | -0.40% | 19.9만 |
|---|
| 2026.06.30 | ₩20,087 | ₩20,111 | ₩19,979 | ₩20,073 | -0.07% | 7.6만 |
|---|
| 2026.06.29 | ₩20,060 | ₩20,114 | ₩20,033 | ₩20,114 | +0.27% | 6만 |
|---|
| 2026.06.26 | ₩19,993 | ₩20,073 | ₩19,973 | ₩20,060 | +0.34% | 2.5만 |
|---|
| 2026.06.25 | ₩20,073 | ₩20,087 | ₩19,939 | ₩20,067 | -0.03% | 10만 |
|---|
| 2026.06.24 | ₩20,073 | ₩20,120 | ₩20,020 | ₩20,060 | -0.07% | 6.3만 |
|---|
| 2026.06.23 | ₩19,993 | ₩20,181 | ₩19,993 | ₩20,087 | +0.47% | 17.8만 |
|---|
| 2026.06.22 | ₩20,127 | ₩20,127 | ₩20,006 | ₩20,033 | -0.47% | 20.3만 |
|---|
| 2026.06.18 | ₩20,060 | ₩20,087 | ₩19,985 | ₩20,040 | -0.10% | 14.4만 |
|---|
| 2026.06.17 | ₩20,100 | ₩20,100 | ₩19,993 | ₩20,026 | -0.37% | 3.2만 |
|---|
| 2026.06.16 | ₩20,100 | ₩20,127 | ₩20,006 | ₩20,093 | -0.03% | 3.1만 |
|---|
| 2026.06.15 | ₩20,087 | ₩20,181 | ₩20,073 | ₩20,127 | +0.20% | 16.8만 |
|---|
| 2026.06.12 | ₩20,087 | ₩20,087 | ₩20,021 | ₩20,040 | -0.23% | 1.3만 |
|---|
| 2026.06.11 | ₩19,993 | ₩20,073 | ₩19,926 | ₩20,040 | +0.23% | 10.2만 |
|---|
| 2026.06.10 | ₩19,979 | ₩20,114 | ₩19,939 | ₩20,006 | +0.13% | 24.7만 |
|---|
| 2026.06.09 | ₩19,993 | ₩20,073 | ₩19,926 | ₩20,033 | +0.20% | 5.2만 |
|---|
| 2026.06.08 | ₩19,966 | ₩19,979 | ₩19,899 | ₩19,953 | -0.07% | 5.8만 |
|---|
| 2026.06.05 | ₩19,993 | ₩19,993 | ₩19,939 | ₩19,979 | -0.07% | 14.6만 |
|---|
| 2026.06.04 | ₩20,006 | ₩20,033 | ₩19,899 | ₩20,006 | 0.00% | 4.5만 |
|---|
| 2026.06.03 | ₩19,966 | ₩20,046 | ₩19,953 | ₩19,969 | +0.01% | 20.4만 |
|---|
| 2026.06.02 | ₩19,939 | ₩20,073 | ₩19,886 | ₩20,060 | +0.61% | 13.3만 |
|---|
| 2026.06.01 | ₩20,127 | ₩20,127 | ₩19,954 | ₩20,036 | -0.45% | 4.4만 |
|---|
| 2026.05.29 | ₩20,114 | ₩20,160 | ₩20,114 | ₩20,120 | +0.03% | 2.4만 |
|---|
| 2026.05.28 | ₩20,087 | ₩20,207 | ₩20,033 | ₩20,140 | +0.27% | 4.9만 |
|---|
| 2026.05.27 | ₩20,114 | ₩20,114 | ₩19,993 | ₩20,046 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩20,046 | ₩20,073 | ₩20,046 | ₩20,067 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩19,953 | ₩20,046 | ₩19,953 | ₩20,020 | +0.34% | 2.7만 |
|---|
| 2026.05.21 | ₩20,006 | ₩20,006 | ₩19,914 | ₩20,006 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩19,926 | ₩20,006 | ₩19,872 | ₩19,978 | +0.26% | 3.1만 |
|---|
| 2026.05.19 | ₩19,912 | ₩19,912 | ₩19,859 | ₩19,865 | -0.24% | 8.9천 |
|---|
| 2026.05.18 | ₩19,912 | ₩19,953 | ₩19,912 | ₩19,932 | +0.10% | 2.9만 |
|---|
| 2026.05.15 | ₩19,953 | ₩19,953 | ₩19,926 | ₩19,939 | -0.07% | 3.5만 |
|---|
| 2026.05.14 | ₩19,926 | ₩20,033 | ₩19,926 | ₩19,979 | +0.27% | 1.7만 |
|---|
| 2026.05.13 | ₩19,953 | ₩19,953 | ₩19,912 | ₩19,946 | -0.03% | 8.5천 |
|---|
| 2026.05.12 | ₩19,966 | ₩20,006 | ₩19,926 | ₩19,953 | -0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩20,060 | ₩20,067 | ₩19,953 | ₩20,000 | -0.30% | 2.5만 |
|---|
| 2026.05.08 | ₩20,033 | ₩20,073 | ₩19,953 | ₩20,067 | +0.17% | 2.1만 |
|---|
| 2026.05.07 | ₩20,060 | ₩20,087 | ₩19,875 | ₩19,993 | -0.33% | 7천 |
|---|
| 2026.05.06 | ₩19,998 | ₩20,073 | ₩19,966 | ₩20,069 | +0.36% | 1만 |
|---|
| 2026.05.05 | ₩20,046 | ₩20,046 | ₩19,939 | ₩20,033 | -0.07% | 2만 |
|---|
| 2026.05.04 | ₩20,114 | ₩20,114 | ₩19,899 | ₩20,013 | -0.50% | 1.6만 |
|---|
| 2026.05.01 | ₩20,154 | ₩20,154 | ₩19,993 | ₩20,093 | -0.30% | 2.4만 |
|---|
| 2026.04.30 | ₩20,100 | ₩20,154 | ₩19,979 | ₩20,154 | +0.27% | 2.8만 |
|---|
| 2026.04.29 | ₩20,114 | ₩20,150 | ₩20,093 | ₩20,093 | -0.10% | 6.6천 |
|---|
| 2026.04.28 | ₩20,127 | ₩20,181 | ₩20,127 | ₩20,147 | +0.10% | 8.1천 |
|---|
| 2026.04.27 | ₩20,248 | ₩20,248 | ₩20,100 | ₩20,140 | -0.53% | 1.5만 |
|---|
| 2026.04.24 | ₩20,234 | ₩20,234 | ₩20,087 | ₩20,154 | -0.40% | 8.3천 |
|---|
| 2026.04.23 | ₩20,181 | ₩20,181 | ₩20,109 | ₩20,134 | -0.23% | 3.1천 |
|---|
| 2026.04.22 | ₩20,114 | ₩20,181 | ₩20,114 | ₩20,167 | +0.27% | 1.4만 |
|---|
| 2026.04.21 | ₩20,140 | ₩20,194 | ₩20,127 | ₩20,127 | -0.07% | 1.9만 |
|---|
| 2026.04.20 | ₩20,060 | ₩20,154 | ₩20,060 | ₩20,107 | +0.23% | 3.3천 |
|---|
| 2026.04.17 | ₩20,154 | ₩20,234 | ₩20,114 | ₩20,207 | +0.27% | 2만 |
|---|
| 2026.04.16 | ₩20,181 | ₩20,181 | ₩20,087 | ₩20,140 | -0.20% | 3.1만 |
|---|
| 2026.04.15 | ₩20,140 | ₩20,154 | ₩20,087 | ₩20,120 | -0.10% | 4.5천 |
|---|
| 2026.04.14 | ₩20,181 | ₩20,181 | ₩20,046 | ₩20,087 | -0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩19,979 | ₩20,046 | ₩19,966 | ₩20,020 | +0.20% | 1.2만 |
|---|
| 2026.04.10 | ₩19,979 | ₩20,087 | ₩19,966 | ₩20,073 | +0.47% | 9.2천 |
|---|
| 2026.04.09 | ₩20,046 | ₩20,060 | ₩19,966 | ₩20,046 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩20,181 | ₩20,181 | ₩20,020 | ₩20,084 | -0.48% | 1.9만 |
|---|
| 2026.04.07 | ₩19,805 | ₩19,979 | ₩19,805 | ₩19,943 | +0.70% | 1.5만 |
|---|
| 2026.04.06 | ₩19,912 | ₩20,087 | ₩19,912 | ₩20,006 | +0.47% | 2.8만 |
|---|
| 2026.04.02 | ₩19,843 | ₩19,979 | ₩19,793 | ₩19,879 | +0.18% | 3.3만 |
|---|
| 2026.04.01 | ₩19,805 | ₩19,979 | ₩19,805 | ₩19,872 | +0.34% | 1만 |
|---|
| 2026.03.31 | ₩19,859 | ₩19,912 | ₩19,772 | ₩19,912 | +0.27% | 1.4만 |
|---|
| 2026.03.30 | ₩19,832 | ₩19,832 | ₩19,684 | ₩19,725 | -0.54% | 3.5만 |
|---|
| 2026.03.27 | ₩19,711 | ₩19,738 | ₩19,658 | ₩19,711 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩19,993 | ₩19,993 | ₩19,725 | ₩19,757 | -1.18% | 1.5만 |
|---|
| 2026.03.25 | ₩19,979 | ₩19,979 | ₩19,886 | ₩19,926 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩19,845 | ₩19,886 | ₩19,819 | ₩19,852 | +0.03% | 8.7천 |
|---|
| 2026.03.23 | ₩19,939 | ₩19,953 | ₩19,845 | ₩19,907 | -0.16% | 1.1만 |
|---|
| 2026.03.20 | ₩20,020 | ₩20,020 | ₩19,832 | ₩19,832 | -0.94% | 7천 |
|---|
| 2026.03.19 | ₩19,899 | ₩19,939 | ₩19,886 | ₩19,939 | +0.20% | 7.3천 |
|---|
| 2026.03.18 | ₩19,966 | ₩19,986 | ₩19,899 | ₩19,904 | -0.31% | 1.6만 |
|---|
| 2026.03.17 | ₩19,859 | ₩19,997 | ₩19,859 | ₩19,939 | +0.41% | 7.8천 |
|---|
| 2026.03.16 | ₩19,819 | ₩19,926 | ₩19,819 | ₩19,872 | +0.27% | 1.7만 |
|---|
| 2026.03.13 | ₩19,886 | ₩19,979 | ₩19,805 | ₩19,805 | -0.40% | 1.5만 |
|---|
| 2026.03.12 | ₩20,033 | ₩20,046 | ₩19,899 | ₩19,899 | -0.67% | 1.7만 |
|---|
| 2026.03.11 | ₩20,060 | ₩20,072 | ₩19,845 | ₩19,966 | -0.47% | 8.5천 |
|---|
| 2026.03.10 | ₩20,154 | ₩20,154 | ₩20,033 | ₩20,087 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩19,886 | ₩20,046 | ₩19,886 | ₩19,993 | +0.54% | 3만 |
|---|
| 2026.03.06 | ₩20,060 | ₩20,114 | ₩20,020 | ₩20,020 | -0.20% | 2.1만 |
|---|
| 2026.03.05 | ₩20,194 | ₩20,221 | ₩20,127 | ₩20,127 | -0.33% | 1.3만 |
|---|
| 2026.03.04 | ₩20,221 | ₩20,234 | ₩20,174 | ₩20,234 | +0.07% | 5.1천 |
|---|
| 2026.03.03 | ₩20,140 | ₩20,181 | ₩20,087 | ₩20,154 | +0.07% | 2만 |
|---|
| 2026.03.02 | ₩20,301 | ₩20,301 | ₩20,140 | ₩20,186 | -0.57% | 4.1만 |
|---|
| 2026.02.27 | ₩20,315 | ₩20,449 | ₩20,315 | ₩20,449 | +0.66% | 5.2만 |
|---|
| 2026.02.26 | ₩20,382 | ₩20,382 | ₩20,315 | ₩20,368 | -0.07% | 1.8만 |
|---|
| 2026.02.25 | ₩20,395 | ₩20,395 | ₩20,315 | ₩20,390 | -0.03% | 1.4만 |
|---|
| 2026.02.24 | ₩20,248 | ₩20,362 | ₩20,248 | ₩20,355 | +0.53% | 1.9만 |
|---|
| 2026.02.23 | ₩20,341 | ₩20,341 | ₩20,261 | ₩20,288 | -0.26% | 1.4만 |
|---|
| 2026.02.20 | ₩20,221 | ₩20,355 | ₩20,221 | ₩20,321 | +0.50% | 5.9천 |
|---|
| 2026.02.19 | ₩20,288 | ₩20,315 | ₩20,248 | ₩20,248 | -0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩20,395 | ₩20,395 | ₩20,274 | ₩20,289 | -0.52% | 1.9만 |
|---|
| 2026.02.17 | ₩20,315 | ₩20,315 | ₩20,234 | ₩20,268 | -0.23% | 1.2만 |
|---|
| 2026.02.13 | ₩20,356 | ₩20,356 | ₩20,261 | ₩20,316 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,382 | ₩20,382 | ₩20,181 | ₩20,221 | -0.79% | 4.7만 |
|---|
| 2026.02.11 | ₩20,395 | ₩20,395 | ₩20,320 | ₩20,368 | -0.13% | 1.3만 |
|---|
| 2026.02.10 | ₩20,462 | ₩20,462 | ₩20,315 | ₩20,382 | -0.39% | 7.2천 |
|---|
| 2026.02.09 | ₩20,382 | ₩20,476 | ₩20,312 | ₩20,355 | -0.13% | 1.1만 |
|---|
| 2026.02.06 | ₩20,207 | ₩20,328 | ₩20,207 | ₩20,315 | +0.53% | 4.1천 |
|---|
| 2026.02.05 | ₩20,221 | ₩20,328 | ₩20,207 | ₩20,261 | +0.20% | 9.1천 |
|---|
| 2026.02.04 | ₩20,301 | ₩20,380 | ₩20,248 | ₩20,315 | +0.07% | 2만 |
|---|
| 2026.02.03 | ₩20,382 | ₩20,435 | ₩20,261 | ₩20,315 | -0.33% | 7.4천 |
|---|
| 2026.02.02 | ₩20,288 | ₩20,382 | ₩20,236 | ₩20,348 | +0.30% | 1.6만 |
|---|
| 2026.01.30 | ₩20,288 | ₩20,437 | ₩20,288 | ₩20,435 | +0.73% | 5.5천 |
|---|
| 2026.01.29 | ₩20,395 | ₩20,435 | ₩20,301 | ₩20,328 | -0.33% | 8.9천 |
|---|
| 2026.01.28 | ₩20,355 | ₩20,439 | ₩20,355 | ₩20,395 | +0.20% | 5.2천 |
|---|
| 2026.01.27 | ₩20,368 | ₩20,489 | ₩20,355 | ₩20,402 | +0.16% | 2.6만 |
|---|
| 2026.01.26 | ₩20,382 | ₩20,476 | ₩20,382 | ₩20,382 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩20,502 | ₩20,502 | ₩20,368 | ₩20,395 | -0.52% | 7.5천 |
|---|
| 2026.01.22 | ₩20,368 | ₩20,476 | ₩20,368 | ₩20,449 | +0.39% | 2.1만 |
|---|
| 2026.01.21 | ₩20,355 | ₩20,476 | ₩20,341 | ₩20,382 | +0.13% | 7.2천 |
|---|
| 2026.01.20 | ₩20,422 | ₩20,596 | ₩20,248 | ₩20,341 | -0.39% | 4.4만 |
|---|
| 2026.01.16 | ₩20,476 | ₩20,476 | ₩20,395 | ₩20,395 | -0.39% | 1.4천 |
|---|
| 2026.01.15 | ₩20,341 | ₩20,422 | ₩20,341 | ₩20,388 | +0.23% | 2.9천 |
|---|
| 2026.01.14 | ₩20,489 | ₩20,489 | ₩20,375 | ₩20,395 | -0.46% | 1만 |
|---|
| 2026.01.13 | ₩20,328 | ₩20,489 | ₩20,328 | ₩20,395 | +0.33% | 1.6만 |
|---|
| 2026.01.12 | ₩20,422 | ₩20,514 | ₩20,316 | ₩20,489 | +0.33% | 1.3만 |
|---|
| 2026.01.09 | ₩20,449 | ₩20,449 | ₩20,341 | ₩20,415 | -0.16% | 2.4만 |
|---|
| 2026.01.08 | ₩20,422 | ₩20,435 | ₩20,316 | ₩20,390 | -0.16% | 6.5천 |
|---|
| 2026.01.07 | ₩20,395 | ₩20,449 | ₩20,368 | ₩20,435 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩20,395 | ₩20,476 | ₩20,274 | ₩20,368 | -0.13% | 1.4만 |
|---|
| 2026.01.05 | ₩20,368 | ₩20,435 | ₩20,261 | ₩20,328 | -0.20% | 4.5만 |
|---|
| 2026.01.02 | ₩20,261 | ₩20,407 | ₩20,261 | ₩20,362 | +0.50% | 1.2만 |
|---|
| 2025.12.31 | ₩20,274 | ₩20,408 | ₩20,261 | ₩20,315 | +0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩20,274 | ₩20,382 | ₩20,207 | ₩20,288 | +0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩20,489 | ₩20,489 | ₩20,341 | ₩20,388 | -0.49% | 2.2만 |
|---|
| 2025.12.26 | ₩20,382 | ₩20,466 | ₩20,368 | ₩20,422 | +0.20% | 4.8천 |
|---|
| 2025.12.24 | ₩20,356 | ₩20,419 | ₩20,343 | ₩20,402 | +0.22% | 4.1천 |
|---|
| 2025.12.23 | ₩20,422 | ₩20,449 | ₩20,355 | ₩20,429 | +0.03% | 4.5천 |
|---|
| 2025.12.22 | ₩20,395 | ₩20,435 | ₩20,341 | ₩20,382 | -0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩20,476 | ₩20,476 | ₩20,341 | ₩20,407 | -0.33% | 6.5천 |
|---|
| 2025.12.18 | ₩20,489 | ₩20,489 | ₩20,348 | ₩20,368 | -0.59% | 4.3천 |
|---|
| 2025.12.17 | ₩20,442 | ₩20,442 | ₩20,327 | ₩20,348 | -0.46% | 9.6천 |
|---|
| 2025.12.16 | ₩20,355 | ₩20,395 | ₩20,274 | ₩20,362 | +0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩20,355 | ₩20,435 | ₩20,328 | ₩20,380 | +0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩20,502 | ₩20,502 | ₩20,295 | ₩20,341 | -0.78% | 5.6천 |
|---|
| 2025.12.11 | ₩20,368 | ₩20,569 | ₩20,336 | ₩20,408 | +0.20% | 4.1만 |
|---|
| 2025.12.10 | ₩20,288 | ₩20,435 | ₩20,288 | ₩20,348 | +0.30% | 4.3천 |
|---|
| 2025.12.09 | ₩20,435 | ₩20,435 | ₩20,261 | ₩20,295 | -0.69% | 6천 |
|---|
| 2025.12.08 | ₩20,315 | ₩20,355 | ₩20,288 | ₩20,288 | -0.13% | 1.7만 |
|---|
| 2025.12.05 | ₩20,368 | ₩20,395 | ₩20,221 | ₩20,328 | -0.20% | 5.5만 |
|---|
| 2025.12.04 | ₩20,476 | ₩20,476 | ₩20,315 | ₩20,382 | -0.46% | 4.7천 |
|---|
| 2025.12.03 | ₩20,395 | ₩20,395 | ₩20,248 | ₩20,356 | -0.19% | 9.6천 |
|---|
| 2025.12.02 | ₩20,435 | ₩20,435 | ₩20,277 | ₩20,422 | -0.07% | 1.9만 |
|---|
| 2025.12.01 | ₩20,355 | ₩20,368 | ₩20,315 | ₩20,343 | -0.06% | 7.6천 |
|---|
| 2025.11.28 | ₩20,516 | ₩20,543 | ₩20,382 | ₩20,543 | +0.13% | 7.4천 |
|---|
| 2025.11.26 | ₩20,489 | ₩20,502 | ₩20,427 | ₩20,476 | -0.07% | 1.1만 |
|---|
| 2025.11.25 | ₩20,341 | ₩20,449 | ₩20,315 | ₩20,402 | +0.30% | 1.5만 |
|---|
| 2025.11.24 | ₩20,315 | ₩20,395 | ₩20,261 | ₩20,356 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩20,315 | ₩20,382 | ₩20,225 | ₩20,328 | +0.07% | 6천 |
|---|
| 2025.11.20 | ₩20,127 | ₩20,382 | ₩20,127 | ₩20,254 | +0.63% | 1.2만 |
|---|
| 2025.11.19 | ₩20,408 | ₩20,408 | ₩20,221 | ₩20,274 | -0.66% | 3.8만 |
|---|
| 2025.11.18 | ₩20,236 | ₩20,301 | ₩20,167 | ₩20,281 | +0.23% | 1만 |
|---|
| 2025.11.17 | ₩20,261 | ₩20,328 | ₩20,181 | ₩20,207 | -0.26% | 2.6만 |
|---|
| 2025.11.14 | ₩20,207 | ₩20,301 | ₩20,207 | ₩20,254 | +0.23% | 3.2만 |
|---|
| 2025.11.13 | ₩20,248 | ₩20,355 | ₩20,241 | ₩20,289 | +0.21% | 1.1만 |
|---|
| 2025.11.12 | ₩20,395 | ₩20,435 | ₩20,248 | ₩20,382 | -0.07% | 1.1만 |
|---|
| 2025.11.11 | ₩20,529 | ₩20,529 | ₩20,308 | ₩20,335 | -0.95% | 4.3천 |
|---|
| 2025.11.10 | ₩20,382 | ₩20,422 | ₩20,328 | ₩20,375 | -0.03% | 1.3만 |
|---|
| 2025.11.07 | ₩20,274 | ₩20,382 | ₩20,154 | ₩20,382 | +0.53% | 2.5만 |
|---|
| 2025.11.06 | ₩20,355 | ₩20,422 | ₩20,167 | ₩20,234 | -0.59% | 1.6만 |
|---|
| 2025.11.05 | ₩20,784 | ₩20,784 | ₩20,214 | ₩20,254 | -2.55% | 1.8만 |
|---|
| 2025.11.04 | ₩20,248 | ₩20,328 | ₩20,164 | ₩20,281 | +0.17% | 1.5만 |
|---|
| 2025.11.03 | ₩20,435 | ₩20,435 | ₩20,248 | ₩20,301 | -0.66% | 2.1만 |
|---|
| 2025.10.31 | ₩20,529 | ₩20,556 | ₩20,462 | ₩20,462 | -0.33% | 2만 |
|---|
| 2025.10.30 | ₩20,489 | ₩20,516 | ₩20,470 | ₩20,482 | -0.03% | 7.5천 |
|---|
| 2025.10.29 | ₩20,610 | ₩20,610 | ₩20,462 | ₩20,509 | -0.49% | 3.5천 |
|---|
| 2025.10.28 | ₩20,623 | ₩20,623 | ₩20,482 | ₩20,568 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩20,462 | ₩20,824 | ₩20,355 | ₩20,516 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩20,489 | ₩20,529 | ₩20,476 | ₩20,529 | +0.20% | 7.6천 |
|---|
| 2025.10.23 | ₩20,435 | ₩20,476 | ₩20,341 | ₩20,408 | -0.13% | 1.3만 |
|---|
| 2025.10.22 | ₩20,449 | ₩20,677 | ₩20,368 | ₩20,402 | -0.23% | 4.4만 |
|---|
| 2025.10.21 | ₩20,395 | ₩20,462 | ₩20,380 | ₩20,435 | +0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩20,422 | ₩20,422 | ₩20,341 | ₩20,382 | -0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩20,476 | ₩20,476 | ₩20,368 | ₩20,422 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,445 | ₩20,447 | ₩20,368 | ₩20,382 | -0.31% | 9.5천 |
|---|
| 2025.10.15 | ₩20,476 | ₩20,476 | ₩20,355 | ₩20,449 | -0.13% | 7.5천 |
|---|
| 2025.10.14 | ₩20,315 | ₩20,329 | ₩20,248 | ₩20,321 | +0.03% | 2.5천 |
|---|
| 2025.10.13 | ₩20,382 | ₩20,382 | ₩20,248 | ₩20,288 | -0.46% | 9천 |
|---|
| 2025.10.10 | ₩20,315 | ₩20,355 | ₩20,248 | ₩20,248 | -0.33% | 1만 |
|---|