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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,210 | ₩19,397 | ₩19,196 | ₩19,344 | +0.70% | 91.1만 |
| 2026.09.28–2026.10.02 | ₩19,464 | ₩19,464 | ₩19,136 | ₩19,210 | -1.31% | 50.4만 |
| 2026.09.21–2026.09.25 | ₩19,679 | ₩19,760 | ₩19,451 | ₩19,481 | -1.01% | 161.5만 |
| 2026.09.14–2026.09.18 | ₩19,692 | ₩19,746 | ₩19,612 | ₩19,666 | -0.14% | 31.2만 |
| 2026.09.08–2026.09.11 | ₩19,813 | ₩19,840 | ₩19,639 | ₩19,691 | -0.62% | 21.5만 |
| 2026.08.31–2026.09.04 | ₩19,907 | ₩19,988 | ₩19,786 | ₩19,827 | -0.40% | 30만 |
| 2026.08.24–2026.08.28 | ₩19,907 | ₩20,055 | ₩19,894 | ₩19,938 | +0.15% | 14.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,894 |
| ₩19,988 |
| ₩19,840 |
| ₩19,914 |
| +0.10% |
| 10.3만 |
| 2026.08.10–2026.08.14 | ₩19,867 | ₩20,001 | ₩19,827 | ₩20,001 | +0.68% | 26.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,760 | ₩19,974 | ₩19,666 | ₩19,900 | +0.71% | 15.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,880 | ₩19,907 | ₩19,773 | ₩19,880 | 0.00% | 9.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,894 | ₩20,001 | ₩19,786 | ₩19,820 | -0.37% | 17.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,961 | ₩20,028 | ₩19,894 | ₩19,961 | 0.00% | 11.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,014 | ₩20,242 | ₩19,880 | ₩19,927 | -0.44% | 78.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,068 | ₩20,122 | ₩19,921 | ₩20,028 | -0.20% | 39.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,135 | ₩20,189 | ₩19,947 | ₩20,068 | -0.33% | 56.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,095 | ₩20,189 | ₩19,993 | ₩20,048 | -0.23% | 37.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,974 | ₩20,122 | ₩19,907 | ₩20,048 | +0.37% | 47만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,135 | ₩20,135 | ₩19,894 | ₩19,988 | -0.73% | 57.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,055 | ₩20,216 | ₩20,001 | ₩20,128 | +0.37% | 13.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,921 | ₩20,055 | ₩19,867 | ₩20,028 | +0.54% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,068 | ₩20,075 | ₩19,921 | ₩19,947 | -0.60% | 10만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,122 | ₩20,122 | ₩19,883 | ₩20,075 | -0.23% | 7.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,256 | ₩20,256 | ₩19,988 | ₩20,102 | -0.76% | 8.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,068 | ₩20,242 | ₩20,068 | ₩20,162 | +0.47% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,988 | ₩20,242 | ₩19,974 | ₩20,216 | +1.14% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,921 | ₩20,189 | ₩19,813 | ₩20,082 | +0.81% | 8.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,840 | ₩19,988 | ₩19,692 | ₩19,887 | +0.24% | 9.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,947 | ₩20,001 | ₩19,666 | ₩19,719 | -1.14% | 5.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,827 | ₩20,028 | ₩19,827 | ₩19,840 | +0.07% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,894 | ₩20,162 | ₩19,813 | ₩19,813 | -0.40% | 8.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,310 | ₩20,310 | ₩20,028 | ₩20,028 | -1.39% | 10만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,350 | ₩20,457 | ₩20,256 | ₩20,457 | +0.53% | 11.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,323 | ₩20,403 | ₩20,229 | ₩20,330 | +0.03% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,390 | ₩20,484 | ₩20,189 | ₩20,324 | -0.32% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,296 | ₩20,444 | ₩20,216 | ₩20,323 | +0.13% | 5.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,390 | ₩20,497 | ₩20,296 | ₩20,444 | +0.26% | 6.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,430 | ₩20,605 | ₩20,256 | ₩20,403 | -0.13% | 7.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,430 | ₩20,523 | ₩20,324 | ₩20,403 | -0.13% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,377 | ₩20,484 | ₩20,269 | ₩20,424 | +0.23% | 10만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,497 | ₩20,497 | ₩20,216 | ₩20,370 | -0.62% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,403 | ₩20,475 | ₩20,350 | ₩20,430 | +0.13% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,363 | ₩20,497 | ₩20,283 | ₩20,416 | +0.26% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,323 | ₩20,578 | ₩20,269 | ₩20,350 | +0.13% | 7.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,363 | ₩20,484 | ₩20,229 | ₩20,336 | -0.13% | 9.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,323 | ₩20,551 | ₩20,269 | ₩20,551 | +1.12% | 4.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,269 | ₩20,417 | ₩20,135 | ₩20,336 | +0.33% | 9.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,390 | ₩20,538 | ₩20,216 | ₩20,263 | -0.63% | 7만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,444 | ₩20,792 | ₩20,162 | ₩20,390 | -0.26% | 9.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,471 | ₩20,833 | ₩20,363 | ₩20,471 | 0.00% | 7.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,430 | ₩20,685 | ₩20,350 | ₩20,538 | +0.53% | 8.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,390 | ₩20,484 | ₩20,256 | ₩20,430 | +0.20% | 4만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,323 | ₩20,363 | ₩20,256 | ₩20,256 | -0.33% | 1만 |
|---|