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 | ₩19,228 | ₩19,295 | ₩19,188 | ₩19,268 | +0.21% | 4만 |
| 2026.10.08 | ₩19,188 | ₩19,268 | ₩19,188 | ₩19,268 | +0.42% | 5.6만 |
| 2026.10.07 | ₩19,188 | ₩19,255 | ₩19,175 | ₩19,228 | +0.21% | 3.6만 |
| 2026.10.06 | ₩19,241 | ₩19,322 | ₩19,215 | ₩19,308 | +0.35% | 53.9만 |
| 2026.10.05 | ₩19,135 | ₩19,188 | ₩19,121 | ₩19,121 | -0.07% | 24만 |
| 2026.10.02 | ₩19,228 | ₩19,295 | ₩19,135 | ₩19,135 | -0.49% | 5.4만 |
| 2026.10.01 | ₩19,121 | ₩19,215 | ₩19,061 | ₩19,175 | +0.28% | 14.4만 |
| 2026.09.30 | ₩19,295 | ₩19,322 | ₩19,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,201 |
| -0.48% |
| 15.8만 |
| 2026.09.29 | ₩19,295 | ₩19,328 | ₩19,201 | ₩19,295 | 0.00% | 6.8만 |
|---|
| 2026.09.28 | ₩19,388 | ₩19,388 | ₩19,308 | ₩19,368 | -0.10% | 8.2만 |
|---|
| 2026.09.25 | ₩19,482 | ₩19,482 | ₩19,375 | ₩19,404 | -0.40% | 108.6만 |
|---|
| 2026.09.24 | ₩19,495 | ₩19,522 | ₩19,402 | ₩19,482 | -0.07% | 32.1만 |
|---|
| 2026.09.23 | ₩19,575 | ₩19,602 | ₩19,455 | ₩19,509 | -0.34% | 9.1만 |
|---|
| 2026.09.22 | ₩19,669 | ₩19,682 | ₩19,575 | ₩19,629 | -0.20% | 3.6만 |
|---|
| 2026.09.21 | ₩19,602 | ₩19,656 | ₩19,575 | ₩19,575 | -0.14% | 8.2만 |
|---|
| 2026.09.18 | ₩19,642 | ₩19,642 | ₩19,562 | ₩19,589 | -0.27% | 5.6만 |
|---|
| 2026.09.17 | ₩19,656 | ₩19,669 | ₩19,602 | ₩19,622 | -0.17% | 16.8만 |
|---|
| 2026.09.16 | ₩19,602 | ₩19,629 | ₩19,562 | ₩19,575 | -0.14% | 2.8만 |
|---|
| 2026.09.15 | ₩19,616 | ₩19,616 | ₩19,549 | ₩19,562 | -0.27% | 3만 |
|---|
| 2026.09.14 | ₩19,616 | ₩19,616 | ₩19,535 | ₩19,609 | -0.03% | 3만 |
|---|
| 2026.09.11 | ₩19,682 | ₩19,682 | ₩19,590 | ₩19,614 | -0.35% | 13만 |
|---|
| 2026.09.10 | ₩19,669 | ₩19,669 | ₩19,562 | ₩19,602 | -0.34% | 2.8만 |
|---|
| 2026.09.09 | ₩19,709 | ₩19,749 | ₩19,709 | ₩19,722 | +0.07% | 2.6만 |
|---|
| 2026.09.08 | ₩19,736 | ₩19,763 | ₩19,722 | ₩19,749 | +0.07% | 3.1만 |
|---|
| 2026.09.04 | ₩19,776 | ₩19,803 | ₩19,709 | ₩19,749 | -0.14% | 9.8만 |
|---|
| 2026.09.03 | ₩19,736 | ₩19,863 | ₩19,728 | ₩19,789 | +0.27% | 4.2만 |
|---|
| 2026.09.02 | ₩19,816 | ₩19,816 | ₩19,709 | ₩19,736 | -0.40% | 3.5만 |
|---|
| 2026.09.01 | ₩19,803 | ₩19,910 | ₩19,709 | ₩19,749 | -0.27% | 6.9만 |
|---|
| 2026.08.31 | ₩19,829 | ₩19,896 | ₩19,816 | ₩19,876 | +0.24% | 5.7만 |
|---|
| 2026.08.28 | ₩19,910 | ₩19,923 | ₩19,856 | ₩19,860 | -0.25% | 3.7만 |
|---|
| 2026.08.27 | ₩19,936 | ₩19,950 | ₩19,851 | ₩19,903 | -0.17% | 4.2만 |
|---|
| 2026.08.26 | ₩19,976 | ₩19,976 | ₩19,816 | ₩19,896 | -0.40% | 1.7만 |
|---|
| 2026.08.25 | ₩19,896 | ₩19,927 | ₩19,829 | ₩19,910 | +0.07% | 2.6만 |
|---|
| 2026.08.24 | ₩19,829 | ₩19,910 | ₩19,824 | ₩19,883 | +0.27% | 2.5만 |
|---|
| 2026.08.21 | ₩19,856 | ₩19,856 | ₩19,776 | ₩19,836 | -0.10% | 1.4만 |
|---|
| 2026.08.20 | ₩19,856 | ₩19,869 | ₩19,789 | ₩19,827 | -0.15% | 3.7만 |
|---|
| 2026.08.19 | ₩19,896 | ₩19,910 | ₩19,829 | ₩19,895 | -0.01% | 2.8만 |
|---|
| 2026.08.18 | ₩19,856 | ₩19,868 | ₩19,763 | ₩19,864 | +0.04% | 8.2천 |
|---|
| 2026.08.17 | ₩19,816 | ₩19,856 | ₩19,763 | ₩19,856 | +0.20% | 1.6만 |
|---|
| 2026.08.14 | ₩19,896 | ₩19,923 | ₩19,843 | ₩19,923 | +0.13% | 17.1만 |
|---|
| 2026.08.13 | ₩19,883 | ₩19,923 | ₩19,849 | ₩19,889 | +0.03% | 1.6만 |
|---|
| 2026.08.12 | ₩19,869 | ₩19,896 | ₩19,789 | ₩19,855 | -0.07% | 2.4만 |
|---|
| 2026.08.11 | ₩19,856 | ₩19,856 | ₩19,809 | ₩19,856 | 0.00% | 2.7만 |
|---|
| 2026.08.10 | ₩19,789 | ₩19,829 | ₩19,749 | ₩19,789 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩19,896 | ₩19,896 | ₩19,763 | ₩19,823 | -0.37% | 7.5천 |
|---|
| 2026.08.06 | ₩19,869 | ₩19,869 | ₩19,776 | ₩19,816 | -0.27% | 4.9만 |
|---|
| 2026.08.05 | ₩19,789 | ₩19,816 | ₩19,736 | ₩19,789 | 0.00% | 3.7만 |
|---|
| 2026.08.04 | ₩19,722 | ₩19,829 | ₩19,722 | ₩19,803 | +0.41% | 2.5만 |
|---|
| 2026.08.03 | ₩19,682 | ₩19,749 | ₩19,589 | ₩19,729 | +0.24% | 3.6만 |
|---|
| 2026.07.31 | ₩19,829 | ₩19,829 | ₩19,696 | ₩19,803 | -0.13% | 1.3만 |
|---|
| 2026.07.30 | ₩19,816 | ₩19,816 | ₩19,722 | ₩19,801 | -0.07% | 2만 |
|---|
| 2026.07.29 | ₩19,816 | ₩19,816 | ₩19,709 | ₩19,716 | -0.51% | 2.8만 |
|---|
| 2026.07.28 | ₩19,816 | ₩19,816 | ₩19,709 | ₩19,756 | -0.30% | 2.1만 |
|---|
| 2026.07.27 | ₩19,803 | ₩19,803 | ₩19,722 | ₩19,722 | -0.40% | 1.7만 |
|---|
| 2026.07.24 | ₩19,736 | ₩19,776 | ₩19,709 | ₩19,743 | +0.03% | 2.5만 |
|---|
| 2026.07.23 | ₩19,789 | ₩19,789 | ₩19,709 | ₩19,749 | -0.20% | 3.9만 |
|---|
| 2026.07.22 | ₩19,816 | ₩19,869 | ₩19,789 | ₩19,836 | +0.10% | 4.5만 |
|---|
| 2026.07.21 | ₩19,856 | ₩19,896 | ₩19,825 | ₩19,836 | -0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩19,816 | ₩19,923 | ₩19,816 | ₩19,836 | +0.10% | 5.4만 |
|---|
| 2026.07.17 | ₩19,883 | ₩19,910 | ₩19,869 | ₩19,883 | 0.00% | 1.9만 |
|---|
| 2026.07.16 | ₩19,936 | ₩19,936 | ₩19,883 | ₩19,923 | -0.07% | 2만 |
|---|
| 2026.07.15 | ₩19,816 | ₩19,950 | ₩19,816 | ₩19,950 | +0.67% | 3.4만 |
|---|
| 2026.07.14 | ₩19,883 | ₩19,896 | ₩19,817 | ₩19,876 | -0.03% | 2.7만 |
|---|
| 2026.07.13 | ₩19,883 | ₩19,896 | ₩19,816 | ₩19,856 | -0.13% | 1.9만 |
|---|
| 2026.07.10 | ₩19,856 | ₩19,896 | ₩19,803 | ₩19,849 | -0.03% | 7만 |
|---|
| 2026.07.09 | ₩19,910 | ₩19,976 | ₩19,816 | ₩19,923 | +0.07% | 10.5만 |
|---|
| 2026.07.08 | ₩19,910 | ₩19,910 | ₩19,816 | ₩19,829 | -0.40% | 43.1만 |
|---|
| 2026.07.07 | ₩19,963 | ₩19,963 | ₩19,903 | ₩19,936 | -0.13% | 4.9만 |
|---|
| 2026.07.06 | ₩19,936 | ₩20,163 | ₩19,883 | ₩19,916 | -0.10% | 12.8만 |
|---|
| 2026.07.02 | ₩19,936 | ₩19,963 | ₩19,910 | ₩19,950 | +0.07% | 5.9만 |
|---|
| 2026.07.01 | ₩19,950 | ₩19,950 | ₩19,843 | ₩19,869 | -0.40% | 19.9만 |
|---|
| 2026.06.30 | ₩20,016 | ₩20,040 | ₩19,910 | ₩20,003 | -0.07% | 7.6만 |
|---|
| 2026.06.29 | ₩19,990 | ₩20,043 | ₩19,963 | ₩20,043 | +0.27% | 6만 |
|---|
| 2026.06.26 | ₩19,923 | ₩20,003 | ₩19,903 | ₩19,990 | +0.34% | 2.5만 |
|---|
| 2026.06.25 | ₩20,003 | ₩20,016 | ₩19,869 | ₩19,996 | -0.03% | 10만 |
|---|
| 2026.06.24 | ₩20,003 | ₩20,050 | ₩19,950 | ₩19,990 | -0.07% | 6.3만 |
|---|
| 2026.06.23 | ₩19,923 | ₩20,110 | ₩19,923 | ₩20,016 | +0.47% | 17.8만 |
|---|
| 2026.06.22 | ₩20,057 | ₩20,057 | ₩19,936 | ₩19,963 | -0.47% | 20.3만 |
|---|
| 2026.06.18 | ₩19,990 | ₩20,016 | ₩19,915 | ₩19,970 | -0.10% | 14.4만 |
|---|
| 2026.06.17 | ₩20,030 | ₩20,030 | ₩19,923 | ₩19,956 | -0.37% | 3.2만 |
|---|
| 2026.06.16 | ₩20,030 | ₩20,057 | ₩19,936 | ₩20,023 | -0.03% | 3.1만 |
|---|
| 2026.06.15 | ₩20,016 | ₩20,110 | ₩20,003 | ₩20,057 | +0.20% | 16.8만 |
|---|
| 2026.06.12 | ₩20,016 | ₩20,016 | ₩19,951 | ₩19,970 | -0.23% | 1.3만 |
|---|
| 2026.06.11 | ₩19,923 | ₩20,003 | ₩19,856 | ₩19,970 | +0.23% | 10.2만 |
|---|
| 2026.06.10 | ₩19,910 | ₩20,043 | ₩19,869 | ₩19,936 | +0.13% | 24.7만 |
|---|
| 2026.06.09 | ₩19,923 | ₩20,003 | ₩19,856 | ₩19,963 | +0.20% | 5.2만 |
|---|
| 2026.06.08 | ₩19,896 | ₩19,910 | ₩19,829 | ₩19,883 | -0.07% | 5.8만 |
|---|
| 2026.06.05 | ₩19,923 | ₩19,923 | ₩19,869 | ₩19,910 | -0.07% | 14.6만 |
|---|
| 2026.06.04 | ₩19,936 | ₩19,963 | ₩19,829 | ₩19,936 | 0.00% | 4.5만 |
|---|
| 2026.06.03 | ₩19,896 | ₩19,976 | ₩19,883 | ₩19,899 | +0.01% | 20.4만 |
|---|
| 2026.06.02 | ₩19,869 | ₩20,003 | ₩19,816 | ₩19,990 | +0.61% | 13.3만 |
|---|
| 2026.06.01 | ₩20,057 | ₩20,057 | ₩19,884 | ₩19,966 | -0.45% | 4.4만 |
|---|
| 2026.05.29 | ₩20,043 | ₩20,090 | ₩20,043 | ₩20,050 | +0.03% | 2.4만 |
|---|
| 2026.05.28 | ₩20,016 | ₩20,137 | ₩19,963 | ₩20,070 | +0.27% | 4.9만 |
|---|
| 2026.05.27 | ₩20,043 | ₩20,043 | ₩19,923 | ₩19,976 | -0.33% | 2.6만 |
|---|
| 2026.05.26 | ₩19,976 | ₩20,003 | ₩19,976 | ₩19,996 | +0.10% | 3.4만 |
|---|
| 2026.05.22 | ₩19,883 | ₩19,976 | ₩19,883 | ₩19,950 | +0.34% | 2.7만 |
|---|
| 2026.05.21 | ₩19,936 | ₩19,936 | ₩19,844 | ₩19,936 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩19,856 | ₩19,936 | ₩19,803 | ₩19,908 | +0.26% | 3.1만 |
|---|
| 2026.05.19 | ₩19,843 | ₩19,843 | ₩19,789 | ₩19,796 | -0.24% | 8.9천 |
|---|
| 2026.05.18 | ₩19,843 | ₩19,883 | ₩19,843 | ₩19,863 | +0.10% | 2.9만 |
|---|
| 2026.05.15 | ₩19,883 | ₩19,883 | ₩19,856 | ₩19,869 | -0.07% | 3.5만 |
|---|
| 2026.05.14 | ₩19,856 | ₩19,963 | ₩19,856 | ₩19,910 | +0.27% | 1.7만 |
|---|
| 2026.05.13 | ₩19,883 | ₩19,883 | ₩19,843 | ₩19,876 | -0.03% | 8.5천 |
|---|
| 2026.05.12 | ₩19,896 | ₩19,936 | ₩19,856 | ₩19,883 | -0.07% | 1.4만 |
|---|
| 2026.05.11 | ₩19,990 | ₩19,996 | ₩19,883 | ₩19,930 | -0.30% | 2.5만 |
|---|
| 2026.05.08 | ₩19,963 | ₩20,003 | ₩19,883 | ₩19,996 | +0.17% | 2.1만 |
|---|
| 2026.05.07 | ₩19,990 | ₩20,016 | ₩19,805 | ₩19,923 | -0.33% | 7천 |
|---|
| 2026.05.06 | ₩19,928 | ₩20,003 | ₩19,896 | ₩19,999 | +0.36% | 1만 |
|---|
| 2026.05.05 | ₩19,976 | ₩19,976 | ₩19,869 | ₩19,963 | -0.07% | 2만 |
|---|
| 2026.05.04 | ₩20,043 | ₩20,043 | ₩19,829 | ₩19,943 | -0.50% | 1.6만 |
|---|
| 2026.05.01 | ₩20,083 | ₩20,083 | ₩19,923 | ₩20,023 | -0.30% | 2.4만 |
|---|
| 2026.04.30 | ₩20,030 | ₩20,083 | ₩19,910 | ₩20,083 | +0.27% | 2.8만 |
|---|
| 2026.04.29 | ₩20,043 | ₩20,079 | ₩20,023 | ₩20,023 | -0.10% | 6.6천 |
|---|
| 2026.04.28 | ₩20,057 | ₩20,110 | ₩20,057 | ₩20,077 | +0.10% | 8.1천 |
|---|
| 2026.04.27 | ₩20,177 | ₩20,177 | ₩20,030 | ₩20,070 | -0.53% | 1.5만 |
|---|
| 2026.04.24 | ₩20,163 | ₩20,163 | ₩20,016 | ₩20,083 | -0.40% | 8.3천 |
|---|
| 2026.04.23 | ₩20,110 | ₩20,110 | ₩20,039 | ₩20,063 | -0.23% | 3.1천 |
|---|
| 2026.04.22 | ₩20,043 | ₩20,110 | ₩20,043 | ₩20,097 | +0.27% | 1.4만 |
|---|
| 2026.04.21 | ₩20,070 | ₩20,123 | ₩20,057 | ₩20,057 | -0.07% | 1.9만 |
|---|
| 2026.04.20 | ₩19,990 | ₩20,083 | ₩19,990 | ₩20,036 | +0.23% | 3.3천 |
|---|
| 2026.04.17 | ₩20,083 | ₩20,163 | ₩20,043 | ₩20,137 | +0.27% | 2만 |
|---|
| 2026.04.16 | ₩20,110 | ₩20,110 | ₩20,016 | ₩20,070 | -0.20% | 3.1만 |
|---|
| 2026.04.15 | ₩20,070 | ₩20,083 | ₩20,016 | ₩20,050 | -0.10% | 4.5천 |
|---|
| 2026.04.14 | ₩20,110 | ₩20,110 | ₩19,976 | ₩20,016 | -0.47% | 1.4만 |
|---|
| 2026.04.13 | ₩19,910 | ₩19,976 | ₩19,896 | ₩19,950 | +0.20% | 1.2만 |
|---|
| 2026.04.10 | ₩19,910 | ₩20,016 | ₩19,896 | ₩20,003 | +0.47% | 9.2천 |
|---|
| 2026.04.09 | ₩19,976 | ₩19,990 | ₩19,896 | ₩19,976 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩20,110 | ₩20,110 | ₩19,950 | ₩20,014 | -0.48% | 1.9만 |
|---|
| 2026.04.07 | ₩19,736 | ₩19,910 | ₩19,736 | ₩19,873 | +0.70% | 1.5만 |
|---|
| 2026.04.06 | ₩19,843 | ₩20,016 | ₩19,843 | ₩19,936 | +0.47% | 2.8만 |
|---|
| 2026.04.02 | ₩19,773 | ₩19,910 | ₩19,724 | ₩19,809 | +0.18% | 3.3만 |
|---|
| 2026.04.01 | ₩19,736 | ₩19,910 | ₩19,736 | ₩19,803 | +0.34% | 1만 |
|---|
| 2026.03.31 | ₩19,789 | ₩19,843 | ₩19,702 | ₩19,843 | +0.27% | 1.4만 |
|---|
| 2026.03.30 | ₩19,763 | ₩19,763 | ₩19,616 | ₩19,656 | -0.54% | 3.5만 |
|---|
| 2026.03.27 | ₩19,642 | ₩19,669 | ₩19,589 | ₩19,642 | 0.00% | 1.5만 |
|---|
| 2026.03.26 | ₩19,923 | ₩19,923 | ₩19,656 | ₩19,688 | -1.18% | 1.5만 |
|---|
| 2026.03.25 | ₩19,910 | ₩19,910 | ₩19,816 | ₩19,856 | -0.27% | 4.1천 |
|---|
| 2026.03.24 | ₩19,776 | ₩19,816 | ₩19,749 | ₩19,783 | +0.03% | 8.7천 |
|---|
| 2026.03.23 | ₩19,869 | ₩19,883 | ₩19,776 | ₩19,837 | -0.16% | 1.1만 |
|---|
| 2026.03.20 | ₩19,950 | ₩19,950 | ₩19,763 | ₩19,763 | -0.94% | 7천 |
|---|
| 2026.03.19 | ₩19,829 | ₩19,869 | ₩19,816 | ₩19,869 | +0.20% | 7.3천 |
|---|
| 2026.03.18 | ₩19,896 | ₩19,916 | ₩19,829 | ₩19,835 | -0.31% | 1.6만 |
|---|
| 2026.03.17 | ₩19,789 | ₩19,927 | ₩19,789 | ₩19,869 | +0.41% | 7.8천 |
|---|
| 2026.03.16 | ₩19,749 | ₩19,856 | ₩19,749 | ₩19,803 | +0.27% | 1.7만 |
|---|
| 2026.03.13 | ₩19,816 | ₩19,910 | ₩19,736 | ₩19,736 | -0.40% | 1.5만 |
|---|
| 2026.03.12 | ₩19,963 | ₩19,976 | ₩19,829 | ₩19,829 | -0.67% | 1.7만 |
|---|
| 2026.03.11 | ₩19,990 | ₩20,002 | ₩19,776 | ₩19,896 | -0.47% | 8.5천 |
|---|
| 2026.03.10 | ₩20,083 | ₩20,083 | ₩19,963 | ₩20,016 | -0.33% | 1.3만 |
|---|
| 2026.03.09 | ₩19,816 | ₩19,976 | ₩19,816 | ₩19,923 | +0.54% | 3만 |
|---|
| 2026.03.06 | ₩19,990 | ₩20,043 | ₩19,950 | ₩19,950 | -0.20% | 2.1만 |
|---|
| 2026.03.05 | ₩20,123 | ₩20,150 | ₩20,057 | ₩20,057 | -0.33% | 1.3만 |
|---|
| 2026.03.04 | ₩20,150 | ₩20,163 | ₩20,103 | ₩20,163 | +0.07% | 5.1천 |
|---|
| 2026.03.03 | ₩20,070 | ₩20,110 | ₩20,016 | ₩20,083 | +0.07% | 2만 |
|---|
| 2026.03.02 | ₩20,230 | ₩20,230 | ₩20,070 | ₩20,115 | -0.57% | 4.1만 |
|---|
| 2026.02.27 | ₩20,244 | ₩20,377 | ₩20,244 | ₩20,377 | +0.66% | 5.2만 |
|---|
| 2026.02.26 | ₩20,310 | ₩20,310 | ₩20,244 | ₩20,297 | -0.07% | 1.8만 |
|---|
| 2026.02.25 | ₩20,324 | ₩20,324 | ₩20,244 | ₩20,318 | -0.03% | 1.4만 |
|---|
| 2026.02.24 | ₩20,177 | ₩20,290 | ₩20,177 | ₩20,284 | +0.53% | 1.9만 |
|---|
| 2026.02.23 | ₩20,270 | ₩20,270 | ₩20,190 | ₩20,217 | -0.26% | 1.4만 |
|---|
| 2026.02.20 | ₩20,150 | ₩20,284 | ₩20,150 | ₩20,250 | +0.50% | 5.9천 |
|---|
| 2026.02.19 | ₩20,217 | ₩20,244 | ₩20,177 | ₩20,177 | -0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩20,324 | ₩20,324 | ₩20,203 | ₩20,218 | -0.52% | 1.9만 |
|---|
| 2026.02.17 | ₩20,244 | ₩20,244 | ₩20,163 | ₩20,197 | -0.23% | 1.2만 |
|---|
| 2026.02.13 | ₩20,285 | ₩20,285 | ₩20,190 | ₩20,245 | -0.20% | 1.2만 |
|---|
| 2026.02.12 | ₩20,310 | ₩20,310 | ₩20,110 | ₩20,150 | -0.79% | 4.7만 |
|---|
| 2026.02.11 | ₩20,324 | ₩20,324 | ₩20,249 | ₩20,297 | -0.13% | 1.3만 |
|---|
| 2026.02.10 | ₩20,391 | ₩20,391 | ₩20,244 | ₩20,310 | -0.39% | 7.2천 |
|---|
| 2026.02.09 | ₩20,310 | ₩20,404 | ₩20,241 | ₩20,284 | -0.13% | 1.1만 |
|---|
| 2026.02.06 | ₩20,137 | ₩20,257 | ₩20,137 | ₩20,244 | +0.53% | 4.1천 |
|---|
| 2026.02.05 | ₩20,150 | ₩20,257 | ₩20,137 | ₩20,190 | +0.20% | 9.1천 |
|---|
| 2026.02.04 | ₩20,230 | ₩20,309 | ₩20,177 | ₩20,244 | +0.07% | 2만 |
|---|
| 2026.02.03 | ₩20,310 | ₩20,364 | ₩20,190 | ₩20,244 | -0.33% | 7.4천 |
|---|
| 2026.02.02 | ₩20,217 | ₩20,310 | ₩20,165 | ₩20,277 | +0.30% | 1.6만 |
|---|
| 2026.01.30 | ₩20,217 | ₩20,365 | ₩20,217 | ₩20,364 | +0.73% | 5.5천 |
|---|
| 2026.01.29 | ₩20,324 | ₩20,364 | ₩20,230 | ₩20,257 | -0.33% | 8.9천 |
|---|
| 2026.01.28 | ₩20,284 | ₩20,368 | ₩20,284 | ₩20,324 | +0.20% | 5.2천 |
|---|
| 2026.01.27 | ₩20,297 | ₩20,417 | ₩20,284 | ₩20,330 | +0.16% | 2.6만 |
|---|
| 2026.01.26 | ₩20,310 | ₩20,404 | ₩20,310 | ₩20,310 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩20,431 | ₩20,431 | ₩20,297 | ₩20,324 | -0.52% | 7.5천 |
|---|
| 2026.01.22 | ₩20,297 | ₩20,404 | ₩20,297 | ₩20,377 | +0.39% | 2.1만 |
|---|
| 2026.01.21 | ₩20,284 | ₩20,404 | ₩20,270 | ₩20,310 | +0.13% | 7.2천 |
|---|
| 2026.01.20 | ₩20,350 | ₩20,524 | ₩20,177 | ₩20,270 | -0.39% | 4.4만 |
|---|
| 2026.01.16 | ₩20,404 | ₩20,404 | ₩20,324 | ₩20,324 | -0.39% | 1.4천 |
|---|
| 2026.01.15 | ₩20,270 | ₩20,350 | ₩20,270 | ₩20,317 | +0.23% | 2.9천 |
|---|
| 2026.01.14 | ₩20,417 | ₩20,417 | ₩20,304 | ₩20,324 | -0.46% | 1만 |
|---|
| 2026.01.13 | ₩20,257 | ₩20,417 | ₩20,257 | ₩20,324 | +0.33% | 1.6만 |
|---|
| 2026.01.12 | ₩20,350 | ₩20,443 | ₩20,245 | ₩20,417 | +0.33% | 1.3만 |
|---|
| 2026.01.09 | ₩20,377 | ₩20,377 | ₩20,270 | ₩20,344 | -0.16% | 2.4만 |
|---|
| 2026.01.08 | ₩20,350 | ₩20,364 | ₩20,245 | ₩20,318 | -0.16% | 6.5천 |
|---|
| 2026.01.07 | ₩20,324 | ₩20,377 | ₩20,297 | ₩20,364 | +0.20% | 1.1만 |
|---|
| 2026.01.06 | ₩20,324 | ₩20,404 | ₩20,203 | ₩20,297 | -0.13% | 1.4만 |
|---|
| 2026.01.05 | ₩20,297 | ₩20,364 | ₩20,190 | ₩20,257 | -0.20% | 4.5만 |
|---|
| 2026.01.02 | ₩20,190 | ₩20,336 | ₩20,190 | ₩20,290 | +0.50% | 1.2만 |
|---|
| 2025.12.31 | ₩20,203 | ₩20,337 | ₩20,190 | ₩20,244 | +0.20% | 6.2천 |
|---|
| 2025.12.30 | ₩20,203 | ₩20,310 | ₩20,137 | ₩20,217 | +0.07% | 1.8만 |
|---|
| 2025.12.29 | ₩20,417 | ₩20,417 | ₩20,270 | ₩20,317 | -0.49% | 2.2만 |
|---|
| 2025.12.26 | ₩20,310 | ₩20,395 | ₩20,297 | ₩20,350 | +0.20% | 4.8천 |
|---|
| 2025.12.24 | ₩20,285 | ₩20,348 | ₩20,272 | ₩20,330 | +0.22% | 4.1천 |
|---|
| 2025.12.23 | ₩20,350 | ₩20,377 | ₩20,284 | ₩20,357 | +0.03% | 4.5천 |
|---|
| 2025.12.22 | ₩20,324 | ₩20,364 | ₩20,270 | ₩20,310 | -0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩20,404 | ₩20,404 | ₩20,270 | ₩20,336 | -0.33% | 6.5천 |
|---|
| 2025.12.18 | ₩20,417 | ₩20,417 | ₩20,277 | ₩20,297 | -0.59% | 4.3천 |
|---|
| 2025.12.17 | ₩20,371 | ₩20,371 | ₩20,256 | ₩20,277 | -0.46% | 9.6천 |
|---|
| 2025.12.16 | ₩20,284 | ₩20,324 | ₩20,203 | ₩20,290 | +0.03% | 1.1만 |
|---|
| 2025.12.15 | ₩20,284 | ₩20,364 | ₩20,257 | ₩20,309 | +0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩20,431 | ₩20,431 | ₩20,224 | ₩20,270 | -0.78% | 5.6천 |
|---|
| 2025.12.11 | ₩20,297 | ₩20,497 | ₩20,265 | ₩20,337 | +0.20% | 4.1만 |
|---|
| 2025.12.10 | ₩20,217 | ₩20,364 | ₩20,217 | ₩20,277 | +0.30% | 4.3천 |
|---|
| 2025.12.09 | ₩20,364 | ₩20,364 | ₩20,190 | ₩20,224 | -0.69% | 6천 |
|---|
| 2025.12.08 | ₩20,244 | ₩20,284 | ₩20,217 | ₩20,217 | -0.13% | 1.7만 |
|---|
| 2025.12.05 | ₩20,297 | ₩20,324 | ₩20,150 | ₩20,257 | -0.20% | 5.5만 |
|---|
| 2025.12.04 | ₩20,404 | ₩20,404 | ₩20,244 | ₩20,310 | -0.46% | 4.7천 |
|---|
| 2025.12.03 | ₩20,324 | ₩20,324 | ₩20,177 | ₩20,285 | -0.19% | 9.6천 |
|---|
| 2025.12.02 | ₩20,364 | ₩20,364 | ₩20,206 | ₩20,350 | -0.07% | 1.9만 |
|---|
| 2025.12.01 | ₩20,284 | ₩20,297 | ₩20,244 | ₩20,272 | -0.06% | 7.6천 |
|---|
| 2025.11.28 | ₩20,444 | ₩20,471 | ₩20,310 | ₩20,471 | +0.13% | 7.4천 |
|---|
| 2025.11.26 | ₩20,417 | ₩20,431 | ₩20,356 | ₩20,404 | -0.07% | 1.1만 |
|---|
| 2025.11.25 | ₩20,270 | ₩20,377 | ₩20,244 | ₩20,330 | +0.30% | 1.5만 |
|---|
| 2025.11.24 | ₩20,244 | ₩20,324 | ₩20,190 | ₩20,285 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩20,244 | ₩20,310 | ₩20,154 | ₩20,257 | +0.07% | 6천 |
|---|
| 2025.11.20 | ₩20,057 | ₩20,310 | ₩20,057 | ₩20,183 | +0.63% | 1.2만 |
|---|
| 2025.11.19 | ₩20,337 | ₩20,337 | ₩20,150 | ₩20,203 | -0.66% | 3.8만 |
|---|
| 2025.11.18 | ₩20,165 | ₩20,230 | ₩20,097 | ₩20,210 | +0.23% | 1만 |
|---|
| 2025.11.17 | ₩20,190 | ₩20,257 | ₩20,110 | ₩20,137 | -0.26% | 2.6만 |
|---|
| 2025.11.14 | ₩20,137 | ₩20,230 | ₩20,137 | ₩20,183 | +0.23% | 3.2만 |
|---|
| 2025.11.13 | ₩20,177 | ₩20,284 | ₩20,170 | ₩20,218 | +0.21% | 1.1만 |
|---|
| 2025.11.12 | ₩20,324 | ₩20,364 | ₩20,177 | ₩20,310 | -0.07% | 1.1만 |
|---|
| 2025.11.11 | ₩20,457 | ₩20,457 | ₩20,237 | ₩20,264 | -0.95% | 4.3천 |
|---|
| 2025.11.10 | ₩20,310 | ₩20,350 | ₩20,257 | ₩20,304 | -0.03% | 1.3만 |
|---|
| 2025.11.07 | ₩20,203 | ₩20,310 | ₩20,083 | ₩20,310 | +0.53% | 2.5만 |
|---|
| 2025.11.06 | ₩20,284 | ₩20,350 | ₩20,097 | ₩20,163 | -0.59% | 1.6만 |
|---|
| 2025.11.05 | ₩20,711 | ₩20,711 | ₩20,143 | ₩20,183 | -2.55% | 1.8만 |
|---|
| 2025.11.04 | ₩20,177 | ₩20,257 | ₩20,094 | ₩20,210 | +0.17% | 1.5만 |
|---|
| 2025.11.03 | ₩20,364 | ₩20,364 | ₩20,177 | ₩20,230 | -0.66% | 2.1만 |
|---|
| 2025.10.31 | ₩20,457 | ₩20,484 | ₩20,391 | ₩20,391 | -0.33% | 2만 |
|---|
| 2025.10.30 | ₩20,417 | ₩20,444 | ₩20,399 | ₩20,411 | -0.03% | 7.5천 |
|---|
| 2025.10.29 | ₩20,538 | ₩20,538 | ₩20,391 | ₩20,437 | -0.49% | 3.5천 |
|---|
| 2025.10.28 | ₩20,551 | ₩20,551 | ₩20,411 | ₩20,496 | -0.27% | 1.4만 |
|---|
| 2025.10.27 | ₩20,391 | ₩20,751 | ₩20,284 | ₩20,444 | +0.26% | 3.1만 |
|---|
| 2025.10.24 | ₩20,417 | ₩20,457 | ₩20,404 | ₩20,457 | +0.20% | 7.6천 |
|---|
| 2025.10.23 | ₩20,364 | ₩20,404 | ₩20,270 | ₩20,337 | -0.13% | 1.3만 |
|---|
| 2025.10.22 | ₩20,377 | ₩20,604 | ₩20,297 | ₩20,330 | -0.23% | 4.4만 |
|---|
| 2025.10.21 | ₩20,324 | ₩20,391 | ₩20,309 | ₩20,364 | +0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩20,350 | ₩20,350 | ₩20,270 | ₩20,310 | -0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩20,404 | ₩20,404 | ₩20,297 | ₩20,350 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,373 | ₩20,376 | ₩20,297 | ₩20,310 | -0.31% | 9.5천 |
|---|
| 2025.10.15 | ₩20,404 | ₩20,404 | ₩20,284 | ₩20,377 | -0.13% | 7.5천 |
|---|
| 2025.10.14 | ₩20,244 | ₩20,258 | ₩20,177 | ₩20,250 | +0.03% | 2.5천 |
|---|
| 2025.10.13 | ₩20,310 | ₩20,310 | ₩20,177 | ₩20,217 | -0.46% | 9천 |
|---|
| 2025.10.10 | ₩20,244 | ₩20,284 | ₩20,177 | ₩20,177 | -0.33% | 1만 |
|---|