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 | ₩19,247 | ₩19,313 | ₩19,206 | ₩19,287 | +0.21% | 4만 |
| 2026.10.08 | ₩19,206 | ₩19,287 | ₩19,206 | ₩19,287 | +0.42% | 5.6만 |
| 2026.10.07 | ₩19,206 | ₩19,273 | ₩19,193 | ₩19,247 | +0.21% | 3.6만 |
| 2026.10.06 | ₩19,260 | ₩19,340 | ₩19,233 | ₩19,327 | +0.35% | 53.9만 |
| 2026.10.05 | ₩19,153 | ₩19,206 | ₩19,140 | ₩19,140 | -0.07% | 24만 |
| 2026.10.02 | ₩19,247 | ₩19,313 | ₩19,153 | ₩19,153 | -0.49% | 5.4만 |
| 2026.10.01 | ₩19,140 | ₩19,233 | ₩19,079 | ₩19,193 | +0.28% | 14.4만 |
| 2026.09.30 | ₩19,313 | ₩19,340 | ₩19,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,220 |
| -0.48% |
| 15.8만 |
| 2026.09.29 | ₩19,313 | ₩19,347 | ₩19,220 | ₩19,313 | 0.00% | 6.8만 |
|---|
| 2026.09.28 | ₩19,407 | ₩19,407 | ₩19,327 | ₩19,387 | -0.10% | 8.2만 |
|---|
| 2026.09.25 | ₩19,501 | ₩19,501 | ₩19,394 | ₩19,423 | -0.40% | 108.6만 |
|---|
| 2026.09.24 | ₩19,514 | ₩19,541 | ₩19,421 | ₩19,501 | -0.07% | 32.1만 |
|---|
| 2026.09.23 | ₩19,594 | ₩19,621 | ₩19,474 | ₩19,528 | -0.34% | 9.1만 |
|---|
| 2026.09.22 | ₩19,688 | ₩19,701 | ₩19,594 | ₩19,648 | -0.20% | 3.6만 |
|---|
| 2026.09.21 | ₩19,621 | ₩19,675 | ₩19,594 | ₩19,594 | -0.14% | 8.2만 |
|---|
| 2026.09.18 | ₩19,661 | ₩19,661 | ₩19,581 | ₩19,608 | -0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩19,675 | ₩19,688 | ₩19,621 | ₩19,641 | -0.17% | 16.8만 |
|---|
| 2026.09.16 | ₩19,621 | ₩19,648 | ₩19,581 | ₩19,594 | -0.14% | 2.8만 |
|---|
| 2026.09.15 | ₩19,635 | ₩19,635 | ₩19,568 | ₩19,581 | -0.27% | 3만 |
|---|
| 2026.09.14 | ₩19,635 | ₩19,635 | ₩19,554 | ₩19,628 | -0.03% | 3만 |
|---|
| 2026.09.11 | ₩19,701 | ₩19,701 | ₩19,609 | ₩19,633 | -0.35% | 13만 |
|---|
| 2026.09.10 | ₩19,688 | ₩19,688 | ₩19,581 | ₩19,621 | -0.34% | 2.8만 |
|---|
| 2026.09.09 | ₩19,728 | ₩19,768 | ₩19,728 | ₩19,742 | +0.07% | 2.6만 |
|---|
| 2026.09.08 | ₩19,755 | ₩19,782 | ₩19,742 | ₩19,768 | +0.07% | 3.1만 |
|---|
| 2026.09.04 | ₩19,795 | ₩19,822 | ₩19,728 | ₩19,768 | -0.14% | 9.8만 |
|---|
| 2026.09.03 | ₩19,755 | ₩19,882 | ₩19,747 | ₩19,808 | +0.27% | 4.2만 |
|---|
| 2026.09.02 | ₩19,835 | ₩19,835 | ₩19,728 | ₩19,755 | -0.40% | 3.5만 |
|---|
| 2026.09.01 | ₩19,822 | ₩19,929 | ₩19,728 | ₩19,768 | -0.27% | 6.9만 |
|---|
| 2026.08.31 | ₩19,849 | ₩19,915 | ₩19,835 | ₩19,895 | +0.24% | 5.7만 |
|---|
| 2026.08.28 | ₩19,929 | ₩19,942 | ₩19,875 | ₩19,879 | -0.25% | 3.7만 |
|---|
| 2026.08.27 | ₩19,956 | ₩19,969 | ₩19,870 | ₩19,922 | -0.17% | 4.2만 |
|---|
| 2026.08.26 | ₩19,996 | ₩19,996 | ₩19,835 | ₩19,915 | -0.40% | 1.7만 |
|---|
| 2026.08.25 | ₩19,915 | ₩19,946 | ₩19,849 | ₩19,929 | +0.07% | 2.6만 |
|---|
| 2026.08.24 | ₩19,849 | ₩19,929 | ₩19,843 | ₩19,902 | +0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩19,875 | ₩19,875 | ₩19,795 | ₩19,855 | -0.10% | 1.4만 |
|---|
| 2026.08.20 | ₩19,875 | ₩19,889 | ₩19,808 | ₩19,846 | -0.15% | 3.7만 |
|---|
| 2026.08.19 | ₩19,915 | ₩19,929 | ₩19,849 | ₩19,914 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩19,875 | ₩19,887 | ₩19,782 | ₩19,883 | +0.04% | 8.2천 |
|---|
| 2026.08.17 | ₩19,835 | ₩19,875 | ₩19,782 | ₩19,875 | +0.20% | 1.6만 |
|---|
| 2026.08.14 | ₩19,915 | ₩19,942 | ₩19,862 | ₩19,942 | +0.13% | 17.1만 |
|---|
| 2026.08.13 | ₩19,902 | ₩19,942 | ₩19,869 | ₩19,909 | +0.03% | 1.6만 |
|---|
| 2026.08.12 | ₩19,889 | ₩19,915 | ₩19,808 | ₩19,874 | -0.07% | 2.4만 |
|---|
| 2026.08.11 | ₩19,875 | ₩19,875 | ₩19,828 | ₩19,875 | 0.00% | 2.7만 |
|---|
| 2026.08.10 | ₩19,808 | ₩19,849 | ₩19,768 | ₩19,808 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩19,915 | ₩19,915 | ₩19,782 | ₩19,842 | -0.37% | 7.5천 |
|---|
| 2026.08.06 | ₩19,889 | ₩19,889 | ₩19,795 | ₩19,835 | -0.27% | 4.9만 |
|---|
| 2026.08.05 | ₩19,808 | ₩19,835 | ₩19,755 | ₩19,808 | 0.00% | 3.7만 |
|---|
| 2026.08.04 | ₩19,742 | ₩19,849 | ₩19,742 | ₩19,822 | +0.41% | 2.5만 |
|---|
| 2026.08.03 | ₩19,701 | ₩19,768 | ₩19,608 | ₩19,748 | +0.24% | 3.6만 |
|---|
| 2026.07.31 | ₩19,849 | ₩19,849 | ₩19,715 | ₩19,822 | -0.13% | 1.3만 |
|---|
| 2026.07.30 | ₩19,835 | ₩19,835 | ₩19,742 | ₩19,820 | -0.07% | 2만 |
|---|
| 2026.07.29 | ₩19,835 | ₩19,835 | ₩19,728 | ₩19,735 | -0.51% | 2.8만 |
|---|
| 2026.07.28 | ₩19,835 | ₩19,835 | ₩19,728 | ₩19,775 | -0.30% | 2.1만 |
|---|
| 2026.07.27 | ₩19,822 | ₩19,822 | ₩19,742 | ₩19,742 | -0.40% | 1.7만 |
|---|
| 2026.07.24 | ₩19,755 | ₩19,795 | ₩19,728 | ₩19,762 | +0.03% | 2.5만 |
|---|
| 2026.07.23 | ₩19,808 | ₩19,808 | ₩19,728 | ₩19,768 | -0.20% | 3.9만 |
|---|
| 2026.07.22 | ₩19,835 | ₩19,889 | ₩19,808 | ₩19,855 | +0.10% | 4.5만 |
|---|
| 2026.07.21 | ₩19,875 | ₩19,915 | ₩19,844 | ₩19,855 | -0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩19,835 | ₩19,942 | ₩19,835 | ₩19,855 | +0.10% | 5.4만 |
|---|
| 2026.07.17 | ₩19,902 | ₩19,929 | ₩19,889 | ₩19,902 | 0.00% | 1.9만 |
|---|
| 2026.07.16 | ₩19,956 | ₩19,956 | ₩19,902 | ₩19,942 | -0.07% | 2만 |
|---|
| 2026.07.15 | ₩19,835 | ₩19,969 | ₩19,835 | ₩19,969 | +0.67% | 3.4만 |
|---|
| 2026.07.14 | ₩19,902 | ₩19,915 | ₩19,836 | ₩19,895 | -0.03% | 2.7만 |
|---|
| 2026.07.13 | ₩19,902 | ₩19,915 | ₩19,835 | ₩19,875 | -0.13% | 1.9만 |
|---|
| 2026.07.10 | ₩19,875 | ₩19,915 | ₩19,822 | ₩19,869 | -0.03% | 7만 |
|---|
| 2026.07.09 | ₩19,929 | ₩19,996 | ₩19,835 | ₩19,942 | +0.07% | 10.5만 |
|---|
| 2026.07.08 | ₩19,929 | ₩19,929 | ₩19,835 | ₩19,849 | -0.40% | 43.1만 |
|---|
| 2026.07.07 | ₩19,982 | ₩19,982 | ₩19,922 | ₩19,956 | -0.13% | 4.9만 |
|---|
| 2026.07.06 | ₩19,956 | ₩20,183 | ₩19,902 | ₩19,935 | -0.10% | 12.8만 |
|---|
| 2026.07.02 | ₩19,956 | ₩19,982 | ₩19,929 | ₩19,969 | +0.07% | 5.9만 |
|---|
| 2026.07.01 | ₩19,969 | ₩19,969 | ₩19,862 | ₩19,889 | -0.40% | 19.9만 |
|---|
| 2026.06.30 | ₩20,036 | ₩20,060 | ₩19,929 | ₩20,022 | -0.07% | 7.6만 |
|---|
| 2026.06.29 | ₩20,009 | ₩20,063 | ₩19,982 | ₩20,063 | +0.27% | 6만 |
|---|
| 2026.06.26 | ₩19,942 | ₩20,022 | ₩19,922 | ₩20,009 | +0.34% | 2.5만 |
|---|
| 2026.06.25 | ₩20,022 | ₩20,036 | ₩19,889 | ₩20,016 | -0.03% | 10만 |
|---|
| 2026.06.24 | ₩20,022 | ₩20,069 | ₩19,969 | ₩20,009 | -0.07% | 6.3만 |
|---|
| 2026.06.23 | ₩19,942 | ₩20,129 | ₩19,942 | ₩20,036 | +0.47% | 17.8만 |
|---|
| 2026.06.22 | ₩20,076 | ₩20,076 | ₩19,956 | ₩19,982 | -0.47% | 20.3만 |
|---|
| 2026.06.18 | ₩20,009 | ₩20,036 | ₩19,934 | ₩19,989 | -0.10% | 14.4만 |
|---|
| 2026.06.17 | ₩20,049 | ₩20,049 | ₩19,942 | ₩19,976 | -0.37% | 3.2만 |
|---|
| 2026.06.16 | ₩20,049 | ₩20,076 | ₩19,956 | ₩20,042 | -0.03% | 3.1만 |
|---|
| 2026.06.15 | ₩20,036 | ₩20,129 | ₩20,022 | ₩20,076 | +0.20% | 16.8만 |
|---|
| 2026.06.12 | ₩20,036 | ₩20,036 | ₩19,970 | ₩19,989 | -0.23% | 1.3만 |
|---|
| 2026.06.11 | ₩19,942 | ₩20,022 | ₩19,875 | ₩19,989 | +0.23% | 10.2만 |
|---|
| 2026.06.10 | ₩19,929 | ₩20,063 | ₩19,889 | ₩19,956 | +0.13% | 24.7만 |
|---|
| 2026.06.09 | ₩19,942 | ₩20,022 | ₩19,875 | ₩19,982 | +0.20% | 5.2만 |
|---|
| 2026.06.08 | ₩19,915 | ₩19,929 | ₩19,849 | ₩19,902 | -0.07% | 5.8만 |
|---|
| 2026.06.05 | ₩19,942 | ₩19,942 | ₩19,889 | ₩19,929 | -0.07% | 14.6만 |
|---|
| 2026.06.04 | ₩19,956 | ₩19,982 | ₩19,849 | ₩19,956 | 0.00% | 4.5만 |
|---|
| 2026.06.03 | ₩19,915 | ₩19,996 | ₩19,902 | ₩19,918 | +0.01% | 20.4만 |
|---|
| 2026.06.02 | ₩19,889 | ₩20,022 | ₩19,835 | ₩20,009 | +0.61% | 13.3만 |
|---|
| 2026.06.01 | ₩20,076 | ₩20,076 | ₩19,903 | ₩19,985 | -0.45% | 4.4만 |
|---|
| 2026.05.29 | ₩20,063 | ₩20,109 | ₩20,063 | ₩20,069 | +0.03% | 2.4만 |
|---|
| 2026.05.28 | ₩20,036 | ₩20,156 | ₩19,982 | ₩20,089 | +0.27% | 4.9만 |
|---|
| 2026.05.27 | ₩20,063 | ₩20,063 | ₩19,942 | ₩19,996 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩19,996 | ₩20,022 | ₩19,996 | ₩20,016 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩19,902 | ₩19,996 | ₩19,902 | ₩19,969 | +0.34% | 2.7만 |
|---|
| 2026.05.21 | ₩19,956 | ₩19,956 | ₩19,863 | ₩19,956 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩19,875 | ₩19,956 | ₩19,822 | ₩19,927 | +0.26% | 3.1만 |
|---|
| 2026.05.19 | ₩19,862 | ₩19,862 | ₩19,808 | ₩19,815 | -0.24% | 8.9천 |
|---|
| 2026.05.18 | ₩19,862 | ₩19,902 | ₩19,862 | ₩19,882 | +0.10% | 2.9만 |
|---|
| 2026.05.15 | ₩19,902 | ₩19,902 | ₩19,875 | ₩19,889 | -0.07% | 3.5만 |
|---|
| 2026.05.14 | ₩19,875 | ₩19,982 | ₩19,875 | ₩19,929 | +0.27% | 1.7만 |
|---|
| 2026.05.13 | ₩19,902 | ₩19,902 | ₩19,862 | ₩19,895 | -0.03% | 8.5천 |
|---|
| 2026.05.12 | ₩19,915 | ₩19,956 | ₩19,875 | ₩19,902 | -0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩20,009 | ₩20,016 | ₩19,902 | ₩19,949 | -0.30% | 2.5만 |
|---|
| 2026.05.08 | ₩19,982 | ₩20,022 | ₩19,902 | ₩20,016 | +0.17% | 2.1만 |
|---|
| 2026.05.07 | ₩20,009 | ₩20,036 | ₩19,824 | ₩19,942 | -0.33% | 7천 |
|---|
| 2026.05.06 | ₩19,947 | ₩20,022 | ₩19,915 | ₩20,018 | +0.36% | 1만 |
|---|
| 2026.05.05 | ₩19,996 | ₩19,996 | ₩19,889 | ₩19,982 | -0.07% | 2만 |
|---|
| 2026.05.04 | ₩20,063 | ₩20,063 | ₩19,849 | ₩19,962 | -0.50% | 1.6만 |
|---|
| 2026.05.01 | ₩20,103 | ₩20,103 | ₩19,942 | ₩20,042 | -0.30% | 2.4만 |
|---|
| 2026.04.30 | ₩20,049 | ₩20,103 | ₩19,929 | ₩20,103 | +0.27% | 2.8만 |
|---|
| 2026.04.29 | ₩20,063 | ₩20,099 | ₩20,042 | ₩20,042 | -0.10% | 6.6천 |
|---|
| 2026.04.28 | ₩20,076 | ₩20,129 | ₩20,076 | ₩20,096 | +0.10% | 8.1천 |
|---|
| 2026.04.27 | ₩20,196 | ₩20,196 | ₩20,049 | ₩20,089 | -0.53% | 1.5만 |
|---|
| 2026.04.24 | ₩20,183 | ₩20,183 | ₩20,036 | ₩20,103 | -0.40% | 8.3천 |
|---|
| 2026.04.23 | ₩20,129 | ₩20,129 | ₩20,058 | ₩20,083 | -0.23% | 3.1천 |
|---|
| 2026.04.22 | ₩20,063 | ₩20,129 | ₩20,063 | ₩20,116 | +0.27% | 1.4만 |
|---|
| 2026.04.21 | ₩20,089 | ₩20,143 | ₩20,076 | ₩20,076 | -0.07% | 1.9만 |
|---|
| 2026.04.20 | ₩20,009 | ₩20,103 | ₩20,009 | ₩20,056 | +0.23% | 3.3천 |
|---|
| 2026.04.17 | ₩20,103 | ₩20,183 | ₩20,063 | ₩20,156 | +0.27% | 2만 |
|---|
| 2026.04.16 | ₩20,129 | ₩20,129 | ₩20,036 | ₩20,089 | -0.20% | 3.1만 |
|---|
| 2026.04.15 | ₩20,089 | ₩20,103 | ₩20,036 | ₩20,069 | -0.10% | 4.5천 |
|---|
| 2026.04.14 | ₩20,129 | ₩20,129 | ₩19,996 | ₩20,036 | -0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩19,929 | ₩19,996 | ₩19,915 | ₩19,969 | +0.20% | 1.2만 |
|---|
| 2026.04.10 | ₩19,929 | ₩20,036 | ₩19,915 | ₩20,022 | +0.47% | 9.2천 |
|---|
| 2026.04.09 | ₩19,996 | ₩20,009 | ₩19,915 | ₩19,996 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩20,129 | ₩20,129 | ₩19,969 | ₩20,033 | -0.48% | 1.9만 |
|---|
| 2026.04.07 | ₩19,755 | ₩19,929 | ₩19,755 | ₩19,893 | +0.70% | 1.5만 |
|---|
| 2026.04.06 | ₩19,862 | ₩20,036 | ₩19,862 | ₩19,956 | +0.47% | 2.8만 |
|---|
| 2026.04.02 | ₩19,792 | ₩19,929 | ₩19,743 | ₩19,828 | +0.18% | 3.3만 |
|---|
| 2026.04.01 | ₩19,755 | ₩19,929 | ₩19,755 | ₩19,822 | +0.34% | 1만 |
|---|
| 2026.03.31 | ₩19,808 | ₩19,862 | ₩19,721 | ₩19,862 | +0.27% | 1.4만 |
|---|
| 2026.03.30 | ₩19,782 | ₩19,782 | ₩19,635 | ₩19,675 | -0.54% | 3.5만 |
|---|
| 2026.03.27 | ₩19,661 | ₩19,688 | ₩19,608 | ₩19,661 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩19,942 | ₩19,942 | ₩19,675 | ₩19,707 | -1.18% | 1.5만 |
|---|
| 2026.03.25 | ₩19,929 | ₩19,929 | ₩19,835 | ₩19,875 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩19,795 | ₩19,835 | ₩19,768 | ₩19,802 | +0.03% | 8.7천 |
|---|
| 2026.03.23 | ₩19,889 | ₩19,902 | ₩19,795 | ₩19,857 | -0.16% | 1.1만 |
|---|
| 2026.03.20 | ₩19,969 | ₩19,969 | ₩19,782 | ₩19,782 | -0.94% | 7천 |
|---|
| 2026.03.19 | ₩19,849 | ₩19,889 | ₩19,835 | ₩19,889 | +0.20% | 7.3천 |
|---|
| 2026.03.18 | ₩19,915 | ₩19,935 | ₩19,849 | ₩19,854 | -0.31% | 1.6만 |
|---|
| 2026.03.17 | ₩19,808 | ₩19,946 | ₩19,808 | ₩19,889 | +0.41% | 7.8천 |
|---|
| 2026.03.16 | ₩19,768 | ₩19,875 | ₩19,768 | ₩19,822 | +0.27% | 1.7만 |
|---|
| 2026.03.13 | ₩19,835 | ₩19,929 | ₩19,755 | ₩19,755 | -0.40% | 1.5만 |
|---|
| 2026.03.12 | ₩19,982 | ₩19,996 | ₩19,849 | ₩19,849 | -0.67% | 1.7만 |
|---|
| 2026.03.11 | ₩20,009 | ₩20,021 | ₩19,795 | ₩19,915 | -0.47% | 8.5천 |
|---|
| 2026.03.10 | ₩20,103 | ₩20,103 | ₩19,982 | ₩20,036 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩19,835 | ₩19,996 | ₩19,835 | ₩19,942 | +0.54% | 3만 |
|---|
| 2026.03.06 | ₩20,009 | ₩20,063 | ₩19,969 | ₩19,969 | -0.20% | 2.1만 |
|---|
| 2026.03.05 | ₩20,143 | ₩20,169 | ₩20,076 | ₩20,076 | -0.33% | 1.3만 |
|---|
| 2026.03.04 | ₩20,169 | ₩20,183 | ₩20,123 | ₩20,183 | +0.07% | 5.1천 |
|---|
| 2026.03.03 | ₩20,089 | ₩20,129 | ₩20,036 | ₩20,103 | +0.07% | 2만 |
|---|
| 2026.03.02 | ₩20,250 | ₩20,250 | ₩20,089 | ₩20,135 | -0.57% | 4.1만 |
|---|
| 2026.02.27 | ₩20,263 | ₩20,397 | ₩20,263 | ₩20,397 | +0.66% | 5.2만 |
|---|
| 2026.02.26 | ₩20,330 | ₩20,330 | ₩20,263 | ₩20,317 | -0.07% | 1.8만 |
|---|
| 2026.02.25 | ₩20,343 | ₩20,343 | ₩20,263 | ₩20,338 | -0.03% | 1.4만 |
|---|
| 2026.02.24 | ₩20,196 | ₩20,310 | ₩20,196 | ₩20,303 | +0.53% | 1.9만 |
|---|
| 2026.02.23 | ₩20,290 | ₩20,290 | ₩20,210 | ₩20,236 | -0.26% | 1.4만 |
|---|
| 2026.02.20 | ₩20,169 | ₩20,303 | ₩20,169 | ₩20,270 | +0.50% | 5.9천 |
|---|
| 2026.02.19 | ₩20,236 | ₩20,263 | ₩20,196 | ₩20,196 | -0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩20,343 | ₩20,343 | ₩20,223 | ₩20,238 | -0.52% | 1.9만 |
|---|
| 2026.02.17 | ₩20,263 | ₩20,263 | ₩20,183 | ₩20,216 | -0.23% | 1.2만 |
|---|
| 2026.02.13 | ₩20,305 | ₩20,305 | ₩20,210 | ₩20,264 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,330 | ₩20,330 | ₩20,129 | ₩20,169 | -0.79% | 4.7만 |
|---|
| 2026.02.11 | ₩20,343 | ₩20,343 | ₩20,268 | ₩20,317 | -0.13% | 1.3만 |
|---|
| 2026.02.10 | ₩20,410 | ₩20,410 | ₩20,263 | ₩20,330 | -0.39% | 7.2천 |
|---|
| 2026.02.09 | ₩20,330 | ₩20,424 | ₩20,260 | ₩20,303 | -0.13% | 1.1만 |
|---|
| 2026.02.06 | ₩20,156 | ₩20,276 | ₩20,156 | ₩20,263 | +0.53% | 4.1천 |
|---|
| 2026.02.05 | ₩20,169 | ₩20,276 | ₩20,156 | ₩20,210 | +0.20% | 9.1천 |
|---|
| 2026.02.04 | ₩20,250 | ₩20,329 | ₩20,196 | ₩20,263 | +0.07% | 2만 |
|---|
| 2026.02.03 | ₩20,330 | ₩20,383 | ₩20,210 | ₩20,263 | -0.33% | 7.4천 |
|---|
| 2026.02.02 | ₩20,236 | ₩20,330 | ₩20,184 | ₩20,297 | +0.30% | 1.6만 |
|---|
| 2026.01.30 | ₩20,236 | ₩20,385 | ₩20,236 | ₩20,383 | +0.73% | 5.5천 |
|---|
| 2026.01.29 | ₩20,343 | ₩20,383 | ₩20,250 | ₩20,276 | -0.33% | 8.9천 |
|---|
| 2026.01.28 | ₩20,303 | ₩20,388 | ₩20,303 | ₩20,343 | +0.20% | 5.2천 |
|---|
| 2026.01.27 | ₩20,317 | ₩20,437 | ₩20,303 | ₩20,350 | +0.16% | 2.6만 |
|---|
| 2026.01.26 | ₩20,330 | ₩20,424 | ₩20,330 | ₩20,330 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩20,450 | ₩20,450 | ₩20,317 | ₩20,343 | -0.52% | 7.5천 |
|---|
| 2026.01.22 | ₩20,317 | ₩20,424 | ₩20,317 | ₩20,397 | +0.39% | 2.1만 |
|---|
| 2026.01.21 | ₩20,303 | ₩20,424 | ₩20,290 | ₩20,330 | +0.13% | 7.2천 |
|---|
| 2026.01.20 | ₩20,370 | ₩20,544 | ₩20,196 | ₩20,290 | -0.39% | 4.4만 |
|---|
| 2026.01.16 | ₩20,424 | ₩20,424 | ₩20,343 | ₩20,343 | -0.39% | 1.4천 |
|---|
| 2026.01.15 | ₩20,290 | ₩20,370 | ₩20,290 | ₩20,337 | +0.23% | 2.9천 |
|---|
| 2026.01.14 | ₩20,437 | ₩20,437 | ₩20,323 | ₩20,343 | -0.46% | 1만 |
|---|
| 2026.01.13 | ₩20,276 | ₩20,437 | ₩20,276 | ₩20,343 | +0.33% | 1.6만 |
|---|
| 2026.01.12 | ₩20,370 | ₩20,462 | ₩20,264 | ₩20,437 | +0.33% | 1.3만 |
|---|
| 2026.01.09 | ₩20,397 | ₩20,397 | ₩20,290 | ₩20,363 | -0.16% | 2.4만 |
|---|
| 2026.01.08 | ₩20,370 | ₩20,383 | ₩20,264 | ₩20,338 | -0.16% | 6.5천 |
|---|
| 2026.01.07 | ₩20,343 | ₩20,397 | ₩20,317 | ₩20,383 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩20,343 | ₩20,424 | ₩20,223 | ₩20,317 | -0.13% | 1.4만 |
|---|
| 2026.01.05 | ₩20,317 | ₩20,383 | ₩20,210 | ₩20,276 | -0.20% | 4.5만 |
|---|
| 2026.01.02 | ₩20,210 | ₩20,355 | ₩20,210 | ₩20,310 | +0.50% | 1.2만 |
|---|
| 2025.12.31 | ₩20,223 | ₩20,357 | ₩20,210 | ₩20,263 | +0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩20,223 | ₩20,330 | ₩20,156 | ₩20,236 | +0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩20,437 | ₩20,437 | ₩20,290 | ₩20,337 | -0.49% | 2.2만 |
|---|
| 2025.12.26 | ₩20,330 | ₩20,414 | ₩20,317 | ₩20,370 | +0.20% | 4.8천 |
|---|
| 2025.12.24 | ₩20,305 | ₩20,367 | ₩20,291 | ₩20,350 | +0.22% | 4.1천 |
|---|
| 2025.12.23 | ₩20,370 | ₩20,397 | ₩20,303 | ₩20,377 | +0.03% | 4.5천 |
|---|
| 2025.12.22 | ₩20,343 | ₩20,383 | ₩20,290 | ₩20,330 | -0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩20,424 | ₩20,424 | ₩20,290 | ₩20,355 | -0.33% | 6.5천 |
|---|
| 2025.12.18 | ₩20,437 | ₩20,437 | ₩20,297 | ₩20,317 | -0.59% | 4.3천 |
|---|
| 2025.12.17 | ₩20,390 | ₩20,390 | ₩20,275 | ₩20,297 | -0.46% | 9.6천 |
|---|
| 2025.12.16 | ₩20,303 | ₩20,343 | ₩20,223 | ₩20,310 | +0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩20,303 | ₩20,383 | ₩20,276 | ₩20,329 | +0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩20,450 | ₩20,450 | ₩20,243 | ₩20,290 | -0.78% | 5.6천 |
|---|
| 2025.12.11 | ₩20,317 | ₩20,517 | ₩20,285 | ₩20,357 | +0.20% | 4.1만 |
|---|
| 2025.12.10 | ₩20,236 | ₩20,383 | ₩20,236 | ₩20,297 | +0.30% | 4.3천 |
|---|
| 2025.12.09 | ₩20,383 | ₩20,383 | ₩20,210 | ₩20,243 | -0.69% | 6천 |
|---|
| 2025.12.08 | ₩20,263 | ₩20,303 | ₩20,236 | ₩20,236 | -0.13% | 1.7만 |
|---|
| 2025.12.05 | ₩20,317 | ₩20,343 | ₩20,169 | ₩20,276 | -0.20% | 5.5만 |
|---|
| 2025.12.04 | ₩20,424 | ₩20,424 | ₩20,263 | ₩20,330 | -0.46% | 4.7천 |
|---|
| 2025.12.03 | ₩20,343 | ₩20,343 | ₩20,196 | ₩20,305 | -0.19% | 9.6천 |
|---|
| 2025.12.02 | ₩20,383 | ₩20,383 | ₩20,226 | ₩20,370 | -0.07% | 1.9만 |
|---|
| 2025.12.01 | ₩20,303 | ₩20,317 | ₩20,263 | ₩20,291 | -0.06% | 7.6천 |
|---|
| 2025.11.28 | ₩20,464 | ₩20,490 | ₩20,330 | ₩20,490 | +0.13% | 7.4천 |
|---|
| 2025.11.26 | ₩20,437 | ₩20,450 | ₩20,375 | ₩20,424 | -0.07% | 1.1만 |
|---|
| 2025.11.25 | ₩20,290 | ₩20,397 | ₩20,263 | ₩20,350 | +0.30% | 1.5만 |
|---|
| 2025.11.24 | ₩20,263 | ₩20,343 | ₩20,210 | ₩20,305 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩20,263 | ₩20,330 | ₩20,174 | ₩20,276 | +0.07% | 6천 |
|---|
| 2025.11.20 | ₩20,076 | ₩20,330 | ₩20,076 | ₩20,203 | +0.63% | 1.2만 |
|---|
| 2025.11.19 | ₩20,357 | ₩20,357 | ₩20,169 | ₩20,223 | -0.66% | 3.8만 |
|---|
| 2025.11.18 | ₩20,184 | ₩20,250 | ₩20,116 | ₩20,230 | +0.23% | 1만 |
|---|
| 2025.11.17 | ₩20,210 | ₩20,276 | ₩20,129 | ₩20,156 | -0.26% | 2.6만 |
|---|
| 2025.11.14 | ₩20,156 | ₩20,250 | ₩20,156 | ₩20,203 | +0.23% | 3.2만 |
|---|
| 2025.11.13 | ₩20,196 | ₩20,303 | ₩20,190 | ₩20,238 | +0.21% | 1.1만 |
|---|
| 2025.11.12 | ₩20,343 | ₩20,383 | ₩20,196 | ₩20,330 | -0.07% | 1.1만 |
|---|
| 2025.11.11 | ₩20,477 | ₩20,477 | ₩20,256 | ₩20,283 | -0.95% | 4.3천 |
|---|
| 2025.11.10 | ₩20,330 | ₩20,370 | ₩20,276 | ₩20,323 | -0.03% | 1.3만 |
|---|
| 2025.11.07 | ₩20,223 | ₩20,330 | ₩20,103 | ₩20,330 | +0.53% | 2.5만 |
|---|
| 2025.11.06 | ₩20,303 | ₩20,370 | ₩20,116 | ₩20,183 | -0.59% | 1.6만 |
|---|
| 2025.11.05 | ₩20,731 | ₩20,731 | ₩20,163 | ₩20,203 | -2.55% | 1.8만 |
|---|
| 2025.11.04 | ₩20,196 | ₩20,276 | ₩20,113 | ₩20,230 | +0.17% | 1.5만 |
|---|
| 2025.11.03 | ₩20,383 | ₩20,383 | ₩20,196 | ₩20,250 | -0.66% | 2.1만 |
|---|
| 2025.10.31 | ₩20,477 | ₩20,504 | ₩20,410 | ₩20,410 | -0.33% | 2만 |
|---|
| 2025.10.30 | ₩20,437 | ₩20,464 | ₩20,418 | ₩20,430 | -0.03% | 7.5천 |
|---|
| 2025.10.29 | ₩20,557 | ₩20,557 | ₩20,410 | ₩20,457 | -0.49% | 3.5천 |
|---|
| 2025.10.28 | ₩20,571 | ₩20,571 | ₩20,430 | ₩20,516 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩20,410 | ₩20,771 | ₩20,303 | ₩20,464 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩20,437 | ₩20,477 | ₩20,424 | ₩20,477 | +0.20% | 7.6천 |
|---|
| 2025.10.23 | ₩20,383 | ₩20,424 | ₩20,290 | ₩20,357 | -0.13% | 1.3만 |
|---|
| 2025.10.22 | ₩20,397 | ₩20,624 | ₩20,317 | ₩20,350 | -0.23% | 4.4만 |
|---|
| 2025.10.21 | ₩20,343 | ₩20,410 | ₩20,329 | ₩20,383 | +0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩20,370 | ₩20,370 | ₩20,290 | ₩20,330 | -0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩20,424 | ₩20,424 | ₩20,317 | ₩20,370 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,393 | ₩20,396 | ₩20,317 | ₩20,330 | -0.31% | 9.5천 |
|---|
| 2025.10.15 | ₩20,424 | ₩20,424 | ₩20,303 | ₩20,397 | -0.13% | 7.5천 |
|---|
| 2025.10.14 | ₩20,263 | ₩20,278 | ₩20,196 | ₩20,270 | +0.03% | 2.5천 |
|---|
| 2025.10.13 | ₩20,330 | ₩20,330 | ₩20,196 | ₩20,236 | -0.46% | 9천 |
|---|
| 2025.10.10 | ₩20,263 | ₩20,303 | ₩20,196 | ₩20,196 | -0.33% | 1만 |
|---|