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 | ₩19,249 | ₩19,316 | ₩19,209 | ₩19,289 | +0.21% | 4만 |
| 2026.10.08 | ₩19,209 | ₩19,289 | ₩19,209 | ₩19,289 | +0.42% | 5.6만 |
| 2026.10.07 | ₩19,209 | ₩19,276 | ₩19,196 | ₩19,249 | +0.21% | 3.6만 |
| 2026.10.06 | ₩19,263 | ₩19,343 | ₩19,236 | ₩19,329 | +0.35% | 53.9만 |
| 2026.10.05 | ₩19,156 | ₩19,209 | ₩19,142 | ₩19,142 | -0.07% | 24만 |
| 2026.10.02 | ₩19,249 | ₩19,316 | ₩19,156 | ₩19,156 | -0.49% | 5.4만 |
| 2026.10.01 | ₩19,142 | ₩19,236 | ₩19,082 | ₩19,196 | +0.28% | 14.4만 |
| 2026.09.30 | ₩19,316 | ₩19,343 | ₩19,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,222 |
| -0.48% |
| 15.8만 |
| 2026.09.29 | ₩19,316 | ₩19,350 | ₩19,222 | ₩19,316 | 0.00% | 6.8만 |
|---|
| 2026.09.28 | ₩19,410 | ₩19,410 | ₩19,329 | ₩19,390 | -0.10% | 8.2만 |
|---|
| 2026.09.25 | ₩19,503 | ₩19,503 | ₩19,396 | ₩19,426 | -0.40% | 108.6만 |
|---|
| 2026.09.24 | ₩19,517 | ₩19,544 | ₩19,423 | ₩19,503 | -0.07% | 32.1만 |
|---|
| 2026.09.23 | ₩19,597 | ₩19,624 | ₩19,477 | ₩19,530 | -0.34% | 9.1만 |
|---|
| 2026.09.22 | ₩19,691 | ₩19,704 | ₩19,597 | ₩19,651 | -0.20% | 3.6만 |
|---|
| 2026.09.21 | ₩19,624 | ₩19,677 | ₩19,597 | ₩19,597 | -0.14% | 8.2만 |
|---|
| 2026.09.18 | ₩19,664 | ₩19,664 | ₩19,584 | ₩19,610 | -0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩19,677 | ₩19,691 | ₩19,624 | ₩19,644 | -0.17% | 16.8만 |
|---|
| 2026.09.16 | ₩19,624 | ₩19,651 | ₩19,584 | ₩19,597 | -0.14% | 2.8만 |
|---|
| 2026.09.15 | ₩19,637 | ₩19,637 | ₩19,570 | ₩19,584 | -0.27% | 3만 |
|---|
| 2026.09.14 | ₩19,637 | ₩19,637 | ₩19,557 | ₩19,630 | -0.03% | 3만 |
|---|
| 2026.09.11 | ₩19,704 | ₩19,704 | ₩19,612 | ₩19,636 | -0.35% | 13만 |
|---|
| 2026.09.10 | ₩19,691 | ₩19,691 | ₩19,584 | ₩19,624 | -0.34% | 2.8만 |
|---|
| 2026.09.09 | ₩19,731 | ₩19,771 | ₩19,731 | ₩19,744 | +0.07% | 2.6만 |
|---|
| 2026.09.08 | ₩19,758 | ₩19,784 | ₩19,744 | ₩19,771 | +0.07% | 3.1만 |
|---|
| 2026.09.04 | ₩19,798 | ₩19,824 | ₩19,731 | ₩19,771 | -0.14% | 9.8만 |
|---|
| 2026.09.03 | ₩19,758 | ₩19,885 | ₩19,750 | ₩19,811 | +0.27% | 4.2만 |
|---|
| 2026.09.02 | ₩19,838 | ₩19,838 | ₩19,731 | ₩19,758 | -0.40% | 3.5만 |
|---|
| 2026.09.01 | ₩19,824 | ₩19,931 | ₩19,731 | ₩19,771 | -0.27% | 6.9만 |
|---|
| 2026.08.31 | ₩19,851 | ₩19,918 | ₩19,838 | ₩19,898 | +0.24% | 5.7만 |
|---|
| 2026.08.28 | ₩19,931 | ₩19,945 | ₩19,878 | ₩19,882 | -0.25% | 3.7만 |
|---|
| 2026.08.27 | ₩19,958 | ₩19,972 | ₩19,873 | ₩19,925 | -0.17% | 4.2만 |
|---|
| 2026.08.26 | ₩19,998 | ₩19,998 | ₩19,838 | ₩19,918 | -0.40% | 1.7만 |
|---|
| 2026.08.25 | ₩19,918 | ₩19,949 | ₩19,851 | ₩19,931 | +0.07% | 2.6만 |
|---|
| 2026.08.24 | ₩19,851 | ₩19,931 | ₩19,846 | ₩19,905 | +0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩19,878 | ₩19,878 | ₩19,798 | ₩19,858 | -0.10% | 1.4만 |
|---|
| 2026.08.20 | ₩19,878 | ₩19,891 | ₩19,811 | ₩19,848 | -0.15% | 3.7만 |
|---|
| 2026.08.19 | ₩19,918 | ₩19,931 | ₩19,851 | ₩19,917 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩19,878 | ₩19,890 | ₩19,784 | ₩19,886 | +0.04% | 8.2천 |
|---|
| 2026.08.17 | ₩19,838 | ₩19,878 | ₩19,784 | ₩19,878 | +0.20% | 1.6만 |
|---|
| 2026.08.14 | ₩19,918 | ₩19,945 | ₩19,865 | ₩19,945 | +0.13% | 17.1만 |
|---|
| 2026.08.13 | ₩19,905 | ₩19,945 | ₩19,871 | ₩19,911 | +0.03% | 1.6만 |
|---|
| 2026.08.12 | ₩19,891 | ₩19,918 | ₩19,811 | ₩19,877 | -0.07% | 2.4만 |
|---|
| 2026.08.11 | ₩19,878 | ₩19,878 | ₩19,831 | ₩19,878 | 0.00% | 2.7만 |
|---|
| 2026.08.10 | ₩19,811 | ₩19,851 | ₩19,771 | ₩19,811 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩19,918 | ₩19,918 | ₩19,784 | ₩19,844 | -0.37% | 7.5천 |
|---|
| 2026.08.06 | ₩19,891 | ₩19,891 | ₩19,798 | ₩19,838 | -0.27% | 4.9만 |
|---|
| 2026.08.05 | ₩19,811 | ₩19,838 | ₩19,758 | ₩19,811 | 0.00% | 3.7만 |
|---|
| 2026.08.04 | ₩19,744 | ₩19,851 | ₩19,744 | ₩19,824 | +0.41% | 2.5만 |
|---|
| 2026.08.03 | ₩19,704 | ₩19,771 | ₩19,610 | ₩19,751 | +0.24% | 3.6만 |
|---|
| 2026.07.31 | ₩19,851 | ₩19,851 | ₩19,717 | ₩19,824 | -0.13% | 1.3만 |
|---|
| 2026.07.30 | ₩19,838 | ₩19,838 | ₩19,744 | ₩19,823 | -0.07% | 2만 |
|---|
| 2026.07.29 | ₩19,838 | ₩19,838 | ₩19,731 | ₩19,737 | -0.51% | 2.8만 |
|---|
| 2026.07.28 | ₩19,838 | ₩19,838 | ₩19,731 | ₩19,778 | -0.30% | 2.1만 |
|---|
| 2026.07.27 | ₩19,824 | ₩19,824 | ₩19,744 | ₩19,744 | -0.40% | 1.7만 |
|---|
| 2026.07.24 | ₩19,758 | ₩19,798 | ₩19,731 | ₩19,764 | +0.03% | 2.5만 |
|---|
| 2026.07.23 | ₩19,811 | ₩19,811 | ₩19,731 | ₩19,771 | -0.20% | 3.9만 |
|---|
| 2026.07.22 | ₩19,838 | ₩19,891 | ₩19,811 | ₩19,858 | +0.10% | 4.5만 |
|---|
| 2026.07.21 | ₩19,878 | ₩19,918 | ₩19,847 | ₩19,858 | -0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩19,838 | ₩19,945 | ₩19,838 | ₩19,858 | +0.10% | 5.4만 |
|---|
| 2026.07.17 | ₩19,905 | ₩19,931 | ₩19,891 | ₩19,905 | 0.00% | 1.9만 |
|---|
| 2026.07.16 | ₩19,958 | ₩19,958 | ₩19,905 | ₩19,945 | -0.07% | 2만 |
|---|
| 2026.07.15 | ₩19,838 | ₩19,972 | ₩19,838 | ₩19,972 | +0.67% | 3.4만 |
|---|
| 2026.07.14 | ₩19,905 | ₩19,918 | ₩19,839 | ₩19,898 | -0.03% | 2.7만 |
|---|
| 2026.07.13 | ₩19,905 | ₩19,918 | ₩19,838 | ₩19,878 | -0.13% | 1.9만 |
|---|
| 2026.07.10 | ₩19,878 | ₩19,918 | ₩19,824 | ₩19,871 | -0.03% | 7만 |
|---|
| 2026.07.09 | ₩19,931 | ₩19,998 | ₩19,838 | ₩19,945 | +0.07% | 10.5만 |
|---|
| 2026.07.08 | ₩19,931 | ₩19,931 | ₩19,838 | ₩19,851 | -0.40% | 43.1만 |
|---|
| 2026.07.07 | ₩19,985 | ₩19,985 | ₩19,925 | ₩19,958 | -0.13% | 4.9만 |
|---|
| 2026.07.06 | ₩19,958 | ₩20,186 | ₩19,905 | ₩19,938 | -0.10% | 12.8만 |
|---|
| 2026.07.02 | ₩19,958 | ₩19,985 | ₩19,931 | ₩19,972 | +0.07% | 5.9만 |
|---|
| 2026.07.01 | ₩19,972 | ₩19,972 | ₩19,865 | ₩19,891 | -0.40% | 19.9만 |
|---|
| 2026.06.30 | ₩20,038 | ₩20,063 | ₩19,931 | ₩20,025 | -0.07% | 7.6만 |
|---|
| 2026.06.29 | ₩20,012 | ₩20,065 | ₩19,985 | ₩20,065 | +0.27% | 6만 |
|---|
| 2026.06.26 | ₩19,945 | ₩20,025 | ₩19,925 | ₩20,012 | +0.34% | 2.5만 |
|---|
| 2026.06.25 | ₩20,025 | ₩20,038 | ₩19,891 | ₩20,018 | -0.03% | 10만 |
|---|
| 2026.06.24 | ₩20,025 | ₩20,072 | ₩19,972 | ₩20,012 | -0.07% | 6.3만 |
|---|
| 2026.06.23 | ₩19,945 | ₩20,132 | ₩19,945 | ₩20,038 | +0.47% | 17.8만 |
|---|
| 2026.06.22 | ₩20,079 | ₩20,079 | ₩19,958 | ₩19,985 | -0.47% | 20.3만 |
|---|
| 2026.06.18 | ₩20,012 | ₩20,038 | ₩19,937 | ₩19,992 | -0.10% | 14.4만 |
|---|
| 2026.06.17 | ₩20,052 | ₩20,052 | ₩19,945 | ₩19,978 | -0.37% | 3.2만 |
|---|
| 2026.06.16 | ₩20,052 | ₩20,079 | ₩19,958 | ₩20,045 | -0.03% | 3.1만 |
|---|
| 2026.06.15 | ₩20,038 | ₩20,132 | ₩20,025 | ₩20,079 | +0.20% | 16.8만 |
|---|
| 2026.06.12 | ₩20,038 | ₩20,038 | ₩19,973 | ₩19,992 | -0.23% | 1.3만 |
|---|
| 2026.06.11 | ₩19,945 | ₩20,025 | ₩19,878 | ₩19,992 | +0.23% | 10.2만 |
|---|
| 2026.06.10 | ₩19,931 | ₩20,065 | ₩19,891 | ₩19,958 | +0.13% | 24.7만 |
|---|
| 2026.06.09 | ₩19,945 | ₩20,025 | ₩19,878 | ₩19,985 | +0.20% | 5.2만 |
|---|
| 2026.06.08 | ₩19,918 | ₩19,931 | ₩19,851 | ₩19,905 | -0.07% | 5.8만 |
|---|
| 2026.06.05 | ₩19,945 | ₩19,945 | ₩19,891 | ₩19,931 | -0.07% | 14.6만 |
|---|
| 2026.06.04 | ₩19,958 | ₩19,985 | ₩19,851 | ₩19,958 | 0.00% | 4.5만 |
|---|
| 2026.06.03 | ₩19,918 | ₩19,998 | ₩19,905 | ₩19,921 | +0.01% | 20.4만 |
|---|
| 2026.06.02 | ₩19,891 | ₩20,025 | ₩19,838 | ₩20,012 | +0.61% | 13.3만 |
|---|
| 2026.06.01 | ₩20,079 | ₩20,079 | ₩19,906 | ₩19,988 | -0.45% | 4.4만 |
|---|
| 2026.05.29 | ₩20,065 | ₩20,112 | ₩20,065 | ₩20,072 | +0.03% | 2.4만 |
|---|
| 2026.05.28 | ₩20,038 | ₩20,159 | ₩19,985 | ₩20,092 | +0.27% | 4.9만 |
|---|
| 2026.05.27 | ₩20,065 | ₩20,065 | ₩19,945 | ₩19,998 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩19,998 | ₩20,025 | ₩19,998 | ₩20,018 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩19,905 | ₩19,998 | ₩19,905 | ₩19,972 | +0.34% | 2.7만 |
|---|
| 2026.05.21 | ₩19,958 | ₩19,958 | ₩19,866 | ₩19,958 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩19,878 | ₩19,958 | ₩19,824 | ₩19,930 | +0.26% | 3.1만 |
|---|
| 2026.05.19 | ₩19,865 | ₩19,865 | ₩19,811 | ₩19,818 | -0.24% | 8.9천 |
|---|
| 2026.05.18 | ₩19,865 | ₩19,905 | ₩19,865 | ₩19,885 | +0.10% | 2.9만 |
|---|
| 2026.05.15 | ₩19,905 | ₩19,905 | ₩19,878 | ₩19,891 | -0.07% | 3.5만 |
|---|
| 2026.05.14 | ₩19,878 | ₩19,985 | ₩19,878 | ₩19,931 | +0.27% | 1.7만 |
|---|
| 2026.05.13 | ₩19,905 | ₩19,905 | ₩19,865 | ₩19,898 | -0.03% | 8.5천 |
|---|
| 2026.05.12 | ₩19,918 | ₩19,958 | ₩19,878 | ₩19,905 | -0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩20,012 | ₩20,018 | ₩19,905 | ₩19,951 | -0.30% | 2.5만 |
|---|
| 2026.05.08 | ₩19,985 | ₩20,025 | ₩19,905 | ₩20,018 | +0.17% | 2.1만 |
|---|
| 2026.05.07 | ₩20,012 | ₩20,038 | ₩19,827 | ₩19,945 | -0.33% | 7천 |
|---|
| 2026.05.06 | ₩19,950 | ₩20,025 | ₩19,918 | ₩20,021 | +0.36% | 1만 |
|---|
| 2026.05.05 | ₩19,998 | ₩19,998 | ₩19,891 | ₩19,985 | -0.07% | 2만 |
|---|
| 2026.05.04 | ₩20,065 | ₩20,065 | ₩19,851 | ₩19,965 | -0.50% | 1.6만 |
|---|
| 2026.05.01 | ₩20,105 | ₩20,105 | ₩19,945 | ₩20,045 | -0.30% | 2.4만 |
|---|
| 2026.04.30 | ₩20,052 | ₩20,105 | ₩19,931 | ₩20,105 | +0.27% | 2.8만 |
|---|
| 2026.04.29 | ₩20,065 | ₩20,101 | ₩20,045 | ₩20,045 | -0.10% | 6.6천 |
|---|
| 2026.04.28 | ₩20,079 | ₩20,132 | ₩20,079 | ₩20,099 | +0.10% | 8.1천 |
|---|
| 2026.04.27 | ₩20,199 | ₩20,199 | ₩20,052 | ₩20,092 | -0.53% | 1.5만 |
|---|
| 2026.04.24 | ₩20,186 | ₩20,186 | ₩20,038 | ₩20,105 | -0.40% | 8.3천 |
|---|
| 2026.04.23 | ₩20,132 | ₩20,132 | ₩20,061 | ₩20,085 | -0.23% | 3.1천 |
|---|
| 2026.04.22 | ₩20,065 | ₩20,132 | ₩20,065 | ₩20,119 | +0.27% | 1.4만 |
|---|
| 2026.04.21 | ₩20,092 | ₩20,145 | ₩20,079 | ₩20,079 | -0.07% | 1.9만 |
|---|
| 2026.04.20 | ₩20,012 | ₩20,105 | ₩20,012 | ₩20,059 | +0.23% | 3.3천 |
|---|
| 2026.04.17 | ₩20,105 | ₩20,186 | ₩20,065 | ₩20,159 | +0.27% | 2만 |
|---|
| 2026.04.16 | ₩20,132 | ₩20,132 | ₩20,038 | ₩20,092 | -0.20% | 3.1만 |
|---|
| 2026.04.15 | ₩20,092 | ₩20,105 | ₩20,038 | ₩20,072 | -0.10% | 4.5천 |
|---|
| 2026.04.14 | ₩20,132 | ₩20,132 | ₩19,998 | ₩20,038 | -0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩19,931 | ₩19,998 | ₩19,918 | ₩19,972 | +0.20% | 1.2만 |
|---|
| 2026.04.10 | ₩19,931 | ₩20,038 | ₩19,918 | ₩20,025 | +0.47% | 9.2천 |
|---|
| 2026.04.09 | ₩19,998 | ₩20,012 | ₩19,918 | ₩19,998 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩20,132 | ₩20,132 | ₩19,972 | ₩20,036 | -0.48% | 1.9만 |
|---|
| 2026.04.07 | ₩19,758 | ₩19,931 | ₩19,758 | ₩19,895 | +0.70% | 1.5만 |
|---|
| 2026.04.06 | ₩19,865 | ₩20,038 | ₩19,865 | ₩19,958 | +0.47% | 2.8만 |
|---|
| 2026.04.02 | ₩19,795 | ₩19,931 | ₩19,745 | ₩19,831 | +0.18% | 3.3만 |
|---|
| 2026.04.01 | ₩19,758 | ₩19,931 | ₩19,758 | ₩19,824 | +0.34% | 1만 |
|---|
| 2026.03.31 | ₩19,811 | ₩19,865 | ₩19,724 | ₩19,865 | +0.27% | 1.4만 |
|---|
| 2026.03.30 | ₩19,784 | ₩19,784 | ₩19,637 | ₩19,677 | -0.54% | 3.5만 |
|---|
| 2026.03.27 | ₩19,664 | ₩19,691 | ₩19,610 | ₩19,664 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩19,945 | ₩19,945 | ₩19,677 | ₩19,709 | -1.18% | 1.5만 |
|---|
| 2026.03.25 | ₩19,931 | ₩19,931 | ₩19,838 | ₩19,878 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩19,798 | ₩19,838 | ₩19,771 | ₩19,804 | +0.03% | 8.7천 |
|---|
| 2026.03.23 | ₩19,891 | ₩19,905 | ₩19,798 | ₩19,859 | -0.16% | 1.1만 |
|---|
| 2026.03.20 | ₩19,972 | ₩19,972 | ₩19,784 | ₩19,784 | -0.94% | 7천 |
|---|
| 2026.03.19 | ₩19,851 | ₩19,891 | ₩19,838 | ₩19,891 | +0.20% | 7.3천 |
|---|
| 2026.03.18 | ₩19,918 | ₩19,938 | ₩19,851 | ₩19,857 | -0.31% | 1.6만 |
|---|
| 2026.03.17 | ₩19,811 | ₩19,949 | ₩19,811 | ₩19,891 | +0.41% | 7.8천 |
|---|
| 2026.03.16 | ₩19,771 | ₩19,878 | ₩19,771 | ₩19,824 | +0.27% | 1.7만 |
|---|
| 2026.03.13 | ₩19,838 | ₩19,931 | ₩19,758 | ₩19,758 | -0.40% | 1.5만 |
|---|
| 2026.03.12 | ₩19,985 | ₩19,998 | ₩19,851 | ₩19,851 | -0.67% | 1.7만 |
|---|
| 2026.03.11 | ₩20,012 | ₩20,024 | ₩19,798 | ₩19,918 | -0.47% | 8.5천 |
|---|
| 2026.03.10 | ₩20,105 | ₩20,105 | ₩19,985 | ₩20,038 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩19,838 | ₩19,998 | ₩19,838 | ₩19,945 | +0.54% | 3만 |
|---|
| 2026.03.06 | ₩20,012 | ₩20,065 | ₩19,972 | ₩19,972 | -0.20% | 2.1만 |
|---|
| 2026.03.05 | ₩20,145 | ₩20,172 | ₩20,079 | ₩20,079 | -0.33% | 1.3만 |
|---|
| 2026.03.04 | ₩20,172 | ₩20,186 | ₩20,125 | ₩20,186 | +0.07% | 5.1천 |
|---|
| 2026.03.03 | ₩20,092 | ₩20,132 | ₩20,038 | ₩20,105 | +0.07% | 2만 |
|---|
| 2026.03.02 | ₩20,252 | ₩20,252 | ₩20,092 | ₩20,137 | -0.57% | 4.1만 |
|---|
| 2026.02.27 | ₩20,266 | ₩20,400 | ₩20,266 | ₩20,400 | +0.66% | 5.2만 |
|---|
| 2026.02.26 | ₩20,333 | ₩20,333 | ₩20,266 | ₩20,319 | -0.07% | 1.8만 |
|---|
| 2026.02.25 | ₩20,346 | ₩20,346 | ₩20,266 | ₩20,341 | -0.03% | 1.4만 |
|---|
| 2026.02.24 | ₩20,199 | ₩20,313 | ₩20,199 | ₩20,306 | +0.53% | 1.9만 |
|---|
| 2026.02.23 | ₩20,293 | ₩20,293 | ₩20,212 | ₩20,239 | -0.26% | 1.4만 |
|---|
| 2026.02.20 | ₩20,172 | ₩20,306 | ₩20,172 | ₩20,273 | +0.50% | 5.9천 |
|---|
| 2026.02.19 | ₩20,239 | ₩20,266 | ₩20,199 | ₩20,199 | -0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩20,346 | ₩20,346 | ₩20,226 | ₩20,240 | -0.52% | 1.9만 |
|---|
| 2026.02.17 | ₩20,266 | ₩20,266 | ₩20,186 | ₩20,219 | -0.23% | 1.2만 |
|---|
| 2026.02.13 | ₩20,307 | ₩20,307 | ₩20,212 | ₩20,267 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,333 | ₩20,333 | ₩20,132 | ₩20,172 | -0.79% | 4.7만 |
|---|
| 2026.02.11 | ₩20,346 | ₩20,346 | ₩20,271 | ₩20,319 | -0.13% | 1.3만 |
|---|
| 2026.02.10 | ₩20,413 | ₩20,413 | ₩20,266 | ₩20,333 | -0.39% | 7.2천 |
|---|
| 2026.02.09 | ₩20,333 | ₩20,426 | ₩20,263 | ₩20,306 | -0.13% | 1.1만 |
|---|
| 2026.02.06 | ₩20,159 | ₩20,279 | ₩20,159 | ₩20,266 | +0.53% | 4.1천 |
|---|
| 2026.02.05 | ₩20,172 | ₩20,279 | ₩20,159 | ₩20,212 | +0.20% | 9.1천 |
|---|
| 2026.02.04 | ₩20,252 | ₩20,331 | ₩20,199 | ₩20,266 | +0.07% | 2만 |
|---|
| 2026.02.03 | ₩20,333 | ₩20,386 | ₩20,212 | ₩20,266 | -0.33% | 7.4천 |
|---|
| 2026.02.02 | ₩20,239 | ₩20,333 | ₩20,187 | ₩20,299 | +0.30% | 1.6만 |
|---|
| 2026.01.30 | ₩20,239 | ₩20,388 | ₩20,239 | ₩20,386 | +0.73% | 5.5천 |
|---|
| 2026.01.29 | ₩20,346 | ₩20,386 | ₩20,252 | ₩20,279 | -0.33% | 8.9천 |
|---|
| 2026.01.28 | ₩20,306 | ₩20,390 | ₩20,306 | ₩20,346 | +0.20% | 5.2천 |
|---|
| 2026.01.27 | ₩20,319 | ₩20,440 | ₩20,306 | ₩20,353 | +0.16% | 2.6만 |
|---|
| 2026.01.26 | ₩20,333 | ₩20,426 | ₩20,333 | ₩20,333 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩20,453 | ₩20,453 | ₩20,319 | ₩20,346 | -0.52% | 7.5천 |
|---|
| 2026.01.22 | ₩20,319 | ₩20,426 | ₩20,319 | ₩20,400 | +0.39% | 2.1만 |
|---|
| 2026.01.21 | ₩20,306 | ₩20,426 | ₩20,293 | ₩20,333 | +0.13% | 7.2천 |
|---|
| 2026.01.20 | ₩20,373 | ₩20,547 | ₩20,199 | ₩20,293 | -0.39% | 4.4만 |
|---|
| 2026.01.16 | ₩20,426 | ₩20,426 | ₩20,346 | ₩20,346 | -0.39% | 1.4천 |
|---|
| 2026.01.15 | ₩20,293 | ₩20,373 | ₩20,293 | ₩20,339 | +0.23% | 2.9천 |
|---|
| 2026.01.14 | ₩20,440 | ₩20,440 | ₩20,326 | ₩20,346 | -0.46% | 1만 |
|---|
| 2026.01.13 | ₩20,279 | ₩20,440 | ₩20,279 | ₩20,346 | +0.33% | 1.6만 |
|---|
| 2026.01.12 | ₩20,373 | ₩20,465 | ₩20,267 | ₩20,440 | +0.33% | 1.3만 |
|---|
| 2026.01.09 | ₩20,400 | ₩20,400 | ₩20,293 | ₩20,366 | -0.16% | 2.4만 |
|---|
| 2026.01.08 | ₩20,373 | ₩20,386 | ₩20,267 | ₩20,341 | -0.16% | 6.5천 |
|---|
| 2026.01.07 | ₩20,346 | ₩20,400 | ₩20,319 | ₩20,386 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩20,346 | ₩20,426 | ₩20,226 | ₩20,319 | -0.13% | 1.4만 |
|---|
| 2026.01.05 | ₩20,319 | ₩20,386 | ₩20,212 | ₩20,279 | -0.20% | 4.5만 |
|---|
| 2026.01.02 | ₩20,212 | ₩20,358 | ₩20,212 | ₩20,313 | +0.50% | 1.2만 |
|---|
| 2025.12.31 | ₩20,226 | ₩20,359 | ₩20,212 | ₩20,266 | +0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩20,226 | ₩20,333 | ₩20,159 | ₩20,239 | +0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩20,440 | ₩20,440 | ₩20,293 | ₩20,339 | -0.49% | 2.2만 |
|---|
| 2025.12.26 | ₩20,333 | ₩20,417 | ₩20,319 | ₩20,373 | +0.20% | 4.8천 |
|---|
| 2025.12.24 | ₩20,307 | ₩20,370 | ₩20,294 | ₩20,353 | +0.22% | 4.1천 |
|---|
| 2025.12.23 | ₩20,373 | ₩20,400 | ₩20,306 | ₩20,380 | +0.03% | 4.5천 |
|---|
| 2025.12.22 | ₩20,346 | ₩20,386 | ₩20,293 | ₩20,333 | -0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩20,426 | ₩20,426 | ₩20,293 | ₩20,358 | -0.33% | 6.5천 |
|---|
| 2025.12.18 | ₩20,440 | ₩20,440 | ₩20,299 | ₩20,319 | -0.59% | 4.3천 |
|---|
| 2025.12.17 | ₩20,393 | ₩20,393 | ₩20,278 | ₩20,299 | -0.46% | 9.6천 |
|---|
| 2025.12.16 | ₩20,306 | ₩20,346 | ₩20,226 | ₩20,313 | +0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩20,306 | ₩20,386 | ₩20,279 | ₩20,331 | +0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩20,453 | ₩20,453 | ₩20,246 | ₩20,293 | -0.78% | 5.6천 |
|---|
| 2025.12.11 | ₩20,319 | ₩20,520 | ₩20,287 | ₩20,359 | +0.20% | 4.1만 |
|---|
| 2025.12.10 | ₩20,239 | ₩20,386 | ₩20,239 | ₩20,299 | +0.30% | 4.3천 |
|---|
| 2025.12.09 | ₩20,386 | ₩20,386 | ₩20,212 | ₩20,246 | -0.69% | 6천 |
|---|
| 2025.12.08 | ₩20,266 | ₩20,306 | ₩20,239 | ₩20,239 | -0.13% | 1.7만 |
|---|
| 2025.12.05 | ₩20,319 | ₩20,346 | ₩20,172 | ₩20,279 | -0.20% | 5.5만 |
|---|
| 2025.12.04 | ₩20,426 | ₩20,426 | ₩20,266 | ₩20,333 | -0.46% | 4.7천 |
|---|
| 2025.12.03 | ₩20,346 | ₩20,346 | ₩20,199 | ₩20,307 | -0.19% | 9.6천 |
|---|
| 2025.12.02 | ₩20,386 | ₩20,386 | ₩20,228 | ₩20,373 | -0.07% | 1.9만 |
|---|
| 2025.12.01 | ₩20,306 | ₩20,319 | ₩20,266 | ₩20,294 | -0.06% | 7.6천 |
|---|
| 2025.11.28 | ₩20,467 | ₩20,493 | ₩20,333 | ₩20,493 | +0.13% | 7.4천 |
|---|
| 2025.11.26 | ₩20,440 | ₩20,453 | ₩20,378 | ₩20,426 | -0.07% | 1.1만 |
|---|
| 2025.11.25 | ₩20,293 | ₩20,400 | ₩20,266 | ₩20,353 | +0.30% | 1.5만 |
|---|
| 2025.11.24 | ₩20,266 | ₩20,346 | ₩20,212 | ₩20,307 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩20,266 | ₩20,333 | ₩20,176 | ₩20,279 | +0.07% | 6천 |
|---|
| 2025.11.20 | ₩20,079 | ₩20,333 | ₩20,079 | ₩20,206 | +0.63% | 1.2만 |
|---|
| 2025.11.19 | ₩20,359 | ₩20,359 | ₩20,172 | ₩20,226 | -0.66% | 3.8만 |
|---|
| 2025.11.18 | ₩20,187 | ₩20,252 | ₩20,119 | ₩20,232 | +0.23% | 1만 |
|---|
| 2025.11.17 | ₩20,212 | ₩20,279 | ₩20,132 | ₩20,159 | -0.26% | 2.6만 |
|---|
| 2025.11.14 | ₩20,159 | ₩20,252 | ₩20,159 | ₩20,206 | +0.23% | 3.2만 |
|---|
| 2025.11.13 | ₩20,199 | ₩20,306 | ₩20,192 | ₩20,240 | +0.21% | 1.1만 |
|---|
| 2025.11.12 | ₩20,346 | ₩20,386 | ₩20,199 | ₩20,333 | -0.07% | 1.1만 |
|---|
| 2025.11.11 | ₩20,480 | ₩20,480 | ₩20,259 | ₩20,286 | -0.95% | 4.3천 |
|---|
| 2025.11.10 | ₩20,333 | ₩20,373 | ₩20,279 | ₩20,326 | -0.03% | 1.3만 |
|---|
| 2025.11.07 | ₩20,226 | ₩20,333 | ₩20,105 | ₩20,333 | +0.53% | 2.5만 |
|---|
| 2025.11.06 | ₩20,306 | ₩20,373 | ₩20,119 | ₩20,186 | -0.59% | 1.6만 |
|---|
| 2025.11.05 | ₩20,734 | ₩20,734 | ₩20,166 | ₩20,206 | -2.55% | 1.8만 |
|---|
| 2025.11.04 | ₩20,199 | ₩20,279 | ₩20,116 | ₩20,232 | +0.17% | 1.5만 |
|---|
| 2025.11.03 | ₩20,386 | ₩20,386 | ₩20,199 | ₩20,252 | -0.66% | 2.1만 |
|---|
| 2025.10.31 | ₩20,480 | ₩20,507 | ₩20,413 | ₩20,413 | -0.33% | 2만 |
|---|
| 2025.10.30 | ₩20,440 | ₩20,467 | ₩20,421 | ₩20,433 | -0.03% | 7.5천 |
|---|
| 2025.10.29 | ₩20,560 | ₩20,560 | ₩20,413 | ₩20,460 | -0.49% | 3.5천 |
|---|
| 2025.10.28 | ₩20,574 | ₩20,574 | ₩20,433 | ₩20,519 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩20,413 | ₩20,774 | ₩20,306 | ₩20,467 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩20,440 | ₩20,480 | ₩20,426 | ₩20,480 | +0.20% | 7.6천 |
|---|
| 2025.10.23 | ₩20,386 | ₩20,426 | ₩20,293 | ₩20,359 | -0.13% | 1.3만 |
|---|
| 2025.10.22 | ₩20,400 | ₩20,627 | ₩20,319 | ₩20,353 | -0.23% | 4.4만 |
|---|
| 2025.10.21 | ₩20,346 | ₩20,413 | ₩20,331 | ₩20,386 | +0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩20,373 | ₩20,373 | ₩20,293 | ₩20,333 | -0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩20,426 | ₩20,426 | ₩20,319 | ₩20,373 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,396 | ₩20,398 | ₩20,319 | ₩20,333 | -0.31% | 9.5천 |
|---|
| 2025.10.15 | ₩20,426 | ₩20,426 | ₩20,306 | ₩20,400 | -0.13% | 7.5천 |
|---|
| 2025.10.14 | ₩20,266 | ₩20,281 | ₩20,199 | ₩20,273 | +0.03% | 2.5천 |
|---|
| 2025.10.13 | ₩20,333 | ₩20,333 | ₩20,199 | ₩20,239 | -0.46% | 9천 |
|---|
| 2025.10.10 | ₩20,266 | ₩20,306 | ₩20,199 | ₩20,199 | -0.33% | 1만 |
|---|