시장 데이터를 불러오는 중
전체 종목
Blackrock Corporate High Yield Fund, Inc. Common Stock 과거 주가
Blackrock Corporate High Yield Fund, Inc. Common Stock · HYT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock Corporate High Yield Fund, Inc. Common Stock · HYT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,506 | ₩10,626 | ₩10,439 | ₩10,626 | +1.15% | 132.2만 |
| 2026.10.08 | ₩10,439 | ₩10,492 | ₩10,399 | ₩10,492 | +0.51% | 57.4만 |
| 2026.10.07 | ₩10,425 | ₩10,452 | ₩10,358 | ₩10,439 | +0.13% | 65.4만 |
| 2026.10.06 | ₩10,479 | ₩10,519 | ₩10,425 | ₩10,466 | -0.13% | 117.8만 |
| 2026.10.05 | ₩10,466 | ₩10,519 | ₩10,372 | ₩10,452 | -0.13% | 177만 |
| 2026.10.02 | ₩10,519 | ₩10,586 | ₩10,452 | ₩10,506 | -0.13% | 75.6만 |
| 2026.10.01 | ₩10,466 | ₩10,466 | ₩10,332 | ₩10,452 | -0.13% | 128.1만 |
| 2026.09.30 | ₩10,506 | ₩10,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,506 |
| 0.00% |
| 104.7만 |
| 2026.09.29 | ₩10,439 | ₩10,466 | ₩10,412 | ₩10,466 | +0.26% | 113.8만 |
|---|
| 2026.09.28 | ₩10,412 | ₩10,439 | ₩10,318 | ₩10,412 | 0.00% | 132만 |
|---|
| 2026.09.25 | ₩10,385 | ₩10,466 | ₩10,372 | ₩10,439 | +0.52% | 122.9만 |
|---|
| 2026.09.24 | ₩10,559 | ₩10,559 | ₩10,358 | ₩10,372 | -1.78% | 173.8만 |
|---|
| 2026.09.23 | ₩10,626 | ₩10,667 | ₩10,425 | ₩10,492 | -1.26% | 232.6만 |
|---|
| 2026.09.22 | ₩10,667 | ₩10,720 | ₩10,653 | ₩10,653 | -0.13% | 56.8만 |
|---|
| 2026.09.21 | ₩10,720 | ₩10,720 | ₩10,653 | ₩10,693 | -0.25% | 77.5만 |
|---|
| 2026.09.18 | ₩10,760 | ₩10,760 | ₩10,667 | ₩10,720 | -0.37% | 88만 |
|---|
| 2026.09.17 | ₩10,720 | ₩10,760 | ₩10,667 | ₩10,734 | +0.13% | 180.7만 |
|---|
| 2026.09.16 | ₩10,667 | ₩10,734 | ₩10,667 | ₩10,680 | +0.13% | 96만 |
|---|
| 2026.09.15 | ₩10,747 | ₩10,801 | ₩10,693 | ₩10,693 | -0.50% | 136.5만 |
|---|
| 2026.09.14 | ₩10,881 | ₩10,908 | ₩10,814 | ₩10,814 | -0.62% | 114.7만 |
|---|
| 2026.09.11 | ₩10,988 | ₩10,988 | ₩10,894 | ₩10,894 | -0.85% | 70.9만 |
|---|
| 2026.09.10 | ₩11,002 | ₩11,028 | ₩10,935 | ₩10,935 | -0.61% | 73.5만 |
|---|
| 2026.09.09 | ₩11,082 | ₩11,082 | ₩11,002 | ₩11,042 | -0.36% | 112.7만 |
|---|
| 2026.09.08 | ₩11,042 | ₩11,082 | ₩11,028 | ₩11,069 | +0.24% | 94만 |
|---|
| 2026.09.04 | ₩11,069 | ₩11,095 | ₩11,042 | ₩11,042 | -0.24% | 95.2만 |
|---|
| 2026.09.03 | ₩11,109 | ₩11,109 | ₩11,082 | ₩11,082 | -0.24% | 56.8만 |
|---|
| 2026.09.02 | ₩11,055 | ₩11,109 | ₩11,055 | ₩11,069 | +0.12% | 114만 |
|---|
| 2026.09.01 | ₩11,082 | ₩11,095 | ₩11,028 | ₩11,042 | -0.36% | 101.3만 |
|---|
| 2026.08.31 | ₩11,109 | ₩11,122 | ₩11,069 | ₩11,095 | -0.12% | 94.3만 |
|---|
| 2026.08.28 | ₩11,069 | ₩11,136 | ₩11,069 | ₩11,109 | +0.36% | 61.9만 |
|---|
| 2026.08.27 | ₩11,109 | ₩11,109 | ₩11,082 | ₩11,109 | 0.00% | 63.8만 |
|---|
| 2026.08.26 | ₩11,109 | ₩11,149 | ₩11,095 | ₩11,095 | -0.12% | 45.3만 |
|---|
| 2026.08.25 | ₩11,082 | ₩11,136 | ₩11,042 | ₩11,122 | +0.36% | 82.9만 |
|---|
| 2026.08.24 | ₩11,055 | ₩11,069 | ₩11,028 | ₩11,069 | +0.12% | 76.5만 |
|---|
| 2026.08.21 | ₩11,109 | ₩11,109 | ₩11,015 | ₩11,028 | -0.72% | 98.1만 |
|---|
| 2026.08.20 | ₩11,162 | ₩11,176 | ₩11,069 | ₩11,095 | -0.60% | 81.5만 |
|---|
| 2026.08.19 | ₩11,189 | ₩11,189 | ₩11,136 | ₩11,162 | -0.24% | 104만 |
|---|
| 2026.08.18 | ₩11,149 | ₩11,203 | ₩11,136 | ₩11,162 | +0.12% | 70만 |
|---|
| 2026.08.17 | ₩11,149 | ₩11,189 | ₩11,095 | ₩11,189 | +0.36% | 108.3만 |
|---|
| 2026.08.14 | ₩11,176 | ₩11,216 | ₩11,149 | ₩11,149 | -0.24% | 79.5만 |
|---|
| 2026.08.13 | ₩11,310 | ₩11,310 | ₩11,270 | ₩11,270 | -0.36% | 79만 |
|---|
| 2026.08.12 | ₩11,337 | ₩11,337 | ₩11,270 | ₩11,283 | -0.47% | 68.4만 |
|---|
| 2026.08.11 | ₩11,310 | ₩11,323 | ₩11,270 | ₩11,310 | 0.00% | 70.2만 |
|---|
| 2026.08.10 | ₩11,296 | ₩11,310 | ₩11,256 | ₩11,283 | -0.12% | 89.8만 |
|---|
| 2026.08.07 | ₩11,283 | ₩11,310 | ₩11,256 | ₩11,270 | -0.12% | 149.2만 |
|---|
| 2026.08.06 | ₩11,296 | ₩11,296 | ₩11,229 | ₩11,270 | -0.24% | 52.4만 |
|---|
| 2026.08.05 | ₩11,283 | ₩11,310 | ₩11,256 | ₩11,283 | 0.00% | 79.8만 |
|---|
| 2026.08.04 | ₩11,256 | ₩11,296 | ₩11,203 | ₩11,229 | -0.24% | 117.3만 |
|---|
| 2026.08.03 | ₩11,189 | ₩11,270 | ₩11,189 | ₩11,216 | +0.24% | 120.5만 |
|---|
| 2026.07.31 | ₩11,270 | ₩11,283 | ₩11,162 | ₩11,189 | -0.71% | 88.6만 |
|---|
| 2026.07.30 | ₩11,176 | ₩11,216 | ₩11,149 | ₩11,216 | +0.36% | 62만 |
|---|
| 2026.07.29 | ₩11,162 | ₩11,189 | ₩11,109 | ₩11,122 | -0.36% | 64.9만 |
|---|
| 2026.07.28 | ₩11,136 | ₩11,176 | ₩11,109 | ₩11,149 | +0.12% | 67.8만 |
|---|
| 2026.07.27 | ₩11,216 | ₩11,216 | ₩11,095 | ₩11,136 | -0.72% | 97.8만 |
|---|
| 2026.07.24 | ₩11,216 | ₩11,216 | ₩11,149 | ₩11,149 | -0.60% | 63.7만 |
|---|
| 2026.07.23 | ₩11,243 | ₩11,243 | ₩11,136 | ₩11,176 | -0.60% | 91.1만 |
|---|
| 2026.07.22 | ₩11,296 | ₩11,296 | ₩11,243 | ₩11,270 | -0.24% | 82.2만 |
|---|
| 2026.07.21 | ₩11,350 | ₩11,350 | ₩11,283 | ₩11,283 | -0.59% | 70.7만 |
|---|
| 2026.07.20 | ₩11,310 | ₩11,350 | ₩11,283 | ₩11,310 | 0.00% | 71.8만 |
|---|
| 2026.07.17 | ₩11,283 | ₩11,310 | ₩11,270 | ₩11,270 | -0.12% | 85.1만 |
|---|
| 2026.07.16 | ₩11,350 | ₩11,350 | ₩11,296 | ₩11,296 | -0.47% | 66.6만 |
|---|
| 2026.07.15 | ₩11,337 | ₩11,377 | ₩11,323 | ₩11,323 | -0.12% | 54.4만 |
|---|
| 2026.07.14 | ₩11,377 | ₩11,444 | ₩11,377 | ₩11,417 | +0.35% | 57만 |
|---|
| 2026.07.13 | ₩11,404 | ₩11,471 | ₩11,363 | ₩11,363 | -0.35% | 67.6만 |
|---|
| 2026.07.10 | ₩11,484 | ₩11,484 | ₩11,377 | ₩11,417 | -0.58% | 136.7만 |
|---|
| 2026.07.09 | ₩11,457 | ₩11,497 | ₩11,417 | ₩11,444 | -0.12% | 60.9만 |
|---|
| 2026.07.08 | ₩11,484 | ₩11,484 | ₩11,363 | ₩11,417 | -0.58% | 82.8만 |
|---|
| 2026.07.07 | ₩11,484 | ₩11,497 | ₩11,417 | ₩11,484 | 0.00% | 55.5만 |
|---|
| 2026.07.06 | ₩11,484 | ₩11,511 | ₩11,444 | ₩11,457 | -0.23% | 48.3만 |
|---|
| 2026.07.02 | ₩11,484 | ₩11,497 | ₩11,444 | ₩11,444 | -0.35% | 72.3만 |
|---|
| 2026.07.01 | ₩11,444 | ₩11,511 | ₩11,417 | ₩11,457 | +0.12% | 68.1만 |
|---|
| 2026.06.30 | ₩11,471 | ₩11,484 | ₩11,444 | ₩11,471 | 0.00% | 78만 |
|---|
| 2026.06.29 | ₩11,390 | ₩11,457 | ₩11,377 | ₩11,457 | +0.59% | 100.2만 |
|---|
| 2026.06.26 | ₩11,363 | ₩11,417 | ₩11,363 | ₩11,363 | 0.00% | 88.9만 |
|---|
| 2026.06.25 | ₩11,377 | ₩11,457 | ₩11,337 | ₩11,430 | +0.47% | 96만 |
|---|
| 2026.06.24 | ₩11,390 | ₩11,390 | ₩11,256 | ₩11,323 | -0.59% | 114.9만 |
|---|
| 2026.06.23 | ₩11,350 | ₩11,390 | ₩11,350 | ₩11,350 | 0.00% | 40.7만 |
|---|
| 2026.06.22 | ₩11,417 | ₩11,471 | ₩11,363 | ₩11,363 | -0.47% | 49.8만 |
|---|
| 2026.06.18 | ₩11,390 | ₩11,417 | ₩11,363 | ₩11,404 | +0.12% | 88.1만 |
|---|
| 2026.06.17 | ₩11,471 | ₩11,484 | ₩11,390 | ₩11,390 | -0.70% | 58만 |
|---|
| 2026.06.16 | ₩11,444 | ₩11,471 | ₩11,430 | ₩11,457 | +0.12% | 54.9만 |
|---|
| 2026.06.15 | ₩11,457 | ₩11,511 | ₩11,417 | ₩11,444 | -0.12% | 84.5만 |
|---|
| 2026.06.12 | ₩11,538 | ₩11,538 | ₩11,497 | ₩11,524 | -0.12% | 47.5만 |
|---|
| 2026.06.11 | ₩11,484 | ₩11,524 | ₩11,417 | ₩11,484 | 0.00% | 88.8만 |
|---|
| 2026.06.10 | ₩11,524 | ₩11,524 | ₩11,471 | ₩11,484 | -0.35% | 83.4만 |
|---|
| 2026.06.09 | ₩11,524 | ₩11,551 | ₩11,471 | ₩11,524 | 0.00% | 60.6만 |
|---|
| 2026.06.08 | ₩11,511 | ₩11,551 | ₩11,457 | ₩11,524 | +0.12% | 67.3만 |
|---|
| 2026.06.05 | ₩11,578 | ₩11,591 | ₩11,471 | ₩11,511 | -0.58% | 65.1만 |
|---|
| 2026.06.04 | ₩11,551 | ₩11,618 | ₩11,524 | ₩11,591 | +0.35% | 76.4만 |
|---|
| 2026.06.03 | ₩11,591 | ₩11,605 | ₩11,511 | ₩11,524 | -0.58% | 67.7만 |
|---|
| 2026.06.02 | ₩11,538 | ₩11,591 | ₩11,524 | ₩11,591 | +0.46% | 80.5만 |
|---|
| 2026.06.01 | ₩11,497 | ₩11,578 | ₩11,471 | ₩11,524 | +0.23% | 84.8만 |
|---|
| 2026.05.29 | ₩11,578 | ₩11,658 | ₩11,551 | ₩11,551 | -0.23% | 95.4만 |
|---|
| 2026.05.28 | ₩11,564 | ₩11,591 | ₩11,524 | ₩11,578 | +0.12% | 69.9만 |
|---|
| 2026.05.27 | ₩11,497 | ₩11,551 | ₩11,444 | ₩11,538 | +0.35% | 49.9만 |
|---|
| 2026.05.26 | ₩11,404 | ₩11,471 | ₩11,404 | ₩11,457 | +0.47% | 57.7만 |
|---|
| 2026.05.22 | ₩11,444 | ₩11,457 | ₩11,390 | ₩11,390 | -0.47% | 51.8만 |
|---|
| 2026.05.21 | ₩11,350 | ₩11,390 | ₩11,323 | ₩11,390 | +0.35% | 67.6만 |
|---|
| 2026.05.20 | ₩11,310 | ₩11,390 | ₩11,256 | ₩11,390 | +0.71% | 92.9만 |
|---|
| 2026.05.19 | ₩11,323 | ₩11,337 | ₩11,243 | ₩11,256 | -0.59% | 89.7만 |
|---|
| 2026.05.18 | ₩11,363 | ₩11,390 | ₩11,229 | ₩11,350 | -0.12% | 148.9만 |
|---|
| 2026.05.15 | ₩11,457 | ₩11,484 | ₩11,350 | ₩11,350 | -0.94% | 71만 |
|---|
| 2026.05.14 | ₩11,658 | ₩11,658 | ₩11,591 | ₩11,591 | -0.57% | 69.6만 |
|---|
| 2026.05.13 | ₩11,591 | ₩11,658 | ₩11,591 | ₩11,645 | +0.46% | 80.5만 |
|---|
| 2026.05.12 | ₩11,605 | ₩11,645 | ₩11,524 | ₩11,618 | +0.12% | 94.4만 |
|---|
| 2026.05.11 | ₩11,591 | ₩11,645 | ₩11,591 | ₩11,591 | 0.00% | 57.4만 |
|---|
| 2026.05.08 | ₩11,605 | ₩11,631 | ₩11,564 | ₩11,605 | 0.00% | 82만 |
|---|
| 2026.05.07 | ₩11,645 | ₩11,658 | ₩11,551 | ₩11,551 | -0.81% | 40.9만 |
|---|
| 2026.05.06 | ₩11,631 | ₩11,631 | ₩11,578 | ₩11,631 | 0.00% | 60.9만 |
|---|
| 2026.05.05 | ₩11,591 | ₩11,618 | ₩11,564 | ₩11,564 | -0.23% | 49.6만 |
|---|
| 2026.05.04 | ₩11,591 | ₩11,591 | ₩11,551 | ₩11,578 | -0.12% | 79만 |
|---|
| 2026.05.01 | ₩11,739 | ₩11,765 | ₩11,564 | ₩11,578 | -1.37% | 105.4만 |
|---|
| 2026.04.30 | ₩11,672 | ₩11,752 | ₩11,645 | ₩11,712 | +0.34% | 104.5만 |
|---|
| 2026.04.29 | ₩11,578 | ₩11,631 | ₩11,564 | ₩11,618 | +0.35% | 80.1만 |
|---|
| 2026.04.28 | ₩11,551 | ₩11,591 | ₩11,551 | ₩11,578 | +0.23% | 68.3만 |
|---|
| 2026.04.27 | ₩11,524 | ₩11,578 | ₩11,511 | ₩11,538 | +0.12% | 64.6만 |
|---|
| 2026.04.24 | ₩11,551 | ₩11,551 | ₩11,511 | ₩11,538 | -0.12% | 54.7만 |
|---|
| 2026.04.23 | ₩11,605 | ₩11,605 | ₩11,511 | ₩11,511 | -0.81% | 38.8만 |
|---|
| 2026.04.22 | ₩11,631 | ₩11,631 | ₩11,564 | ₩11,591 | -0.35% | 68.3만 |
|---|
| 2026.04.21 | ₩11,645 | ₩11,645 | ₩11,564 | ₩11,618 | -0.23% | 56.1만 |
|---|
| 2026.04.20 | ₩11,578 | ₩11,631 | ₩11,578 | ₩11,618 | +0.35% | 50.6만 |
|---|
| 2026.04.17 | ₩11,564 | ₩11,645 | ₩11,564 | ₩11,578 | +0.12% | 71.2만 |
|---|
| 2026.04.16 | ₩11,524 | ₩11,538 | ₩11,484 | ₩11,538 | +0.12% | 79.1만 |
|---|
| 2026.04.15 | ₩11,524 | ₩11,538 | ₩11,471 | ₩11,497 | -0.23% | 75.3만 |
|---|
| 2026.04.14 | ₩11,564 | ₩11,605 | ₩11,564 | ₩11,578 | +0.12% | 74.4만 |
|---|
| 2026.04.13 | ₩11,524 | ₩11,564 | ₩11,471 | ₩11,524 | 0.00% | 86.2만 |
|---|
| 2026.04.10 | ₩11,564 | ₩11,605 | ₩11,484 | ₩11,497 | -0.58% | 85.8만 |
|---|
| 2026.04.09 | ₩11,605 | ₩11,618 | ₩11,551 | ₩11,551 | -0.46% | 121.6만 |
|---|
| 2026.04.08 | ₩11,618 | ₩11,658 | ₩11,551 | ₩11,605 | -0.12% | 56.6만 |
|---|
| 2026.04.07 | ₩11,497 | ₩11,511 | ₩11,417 | ₩11,457 | -0.35% | 78.3만 |
|---|
| 2026.04.06 | ₩11,417 | ₩11,497 | ₩11,363 | ₩11,497 | +0.70% | 87.1만 |
|---|
| 2026.04.02 | ₩11,270 | ₩11,457 | ₩11,256 | ₩11,363 | +0.83% | 108.6만 |
|---|
| 2026.04.01 | ₩11,457 | ₩11,484 | ₩11,377 | ₩11,457 | 0.00% | 104.7만 |
|---|
| 2026.03.31 | ₩11,122 | ₩11,430 | ₩11,109 | ₩11,417 | +2.65% | 238.8만 |
|---|
| 2026.03.30 | ₩11,122 | ₩11,149 | ₩11,015 | ₩11,055 | -0.60% | 131만 |
|---|
| 2026.03.27 | ₩11,176 | ₩11,203 | ₩11,069 | ₩11,069 | -0.96% | 111.6만 |
|---|
| 2026.03.26 | ₩11,310 | ₩11,350 | ₩11,176 | ₩11,189 | -1.07% | 79.2만 |
|---|
| 2026.03.25 | ₩11,323 | ₩11,430 | ₩11,323 | ₩11,323 | 0.00% | 72.9만 |
|---|
| 2026.03.24 | ₩11,350 | ₩11,377 | ₩11,270 | ₩11,310 | -0.35% | 110.6만 |
|---|
| 2026.03.23 | ₩11,283 | ₩11,390 | ₩11,270 | ₩11,350 | +0.59% | 91.9만 |
|---|
| 2026.03.20 | ₩11,337 | ₩11,404 | ₩11,203 | ₩11,243 | -0.83% | 129.4만 |
|---|
| 2026.03.19 | ₩11,337 | ₩11,417 | ₩11,337 | ₩11,337 | 0.00% | 103.1만 |
|---|
| 2026.03.18 | ₩11,484 | ₩11,511 | ₩11,444 | ₩11,457 | -0.23% | 37.9만 |
|---|
| 2026.03.17 | ₩11,471 | ₩11,511 | ₩11,430 | ₩11,497 | +0.23% | 63.5만 |
|---|
| 2026.03.16 | ₩11,404 | ₩11,484 | ₩11,404 | ₩11,444 | +0.35% | 68.5만 |
|---|
| 2026.03.13 | ₩11,471 | ₩11,551 | ₩11,390 | ₩11,390 | -0.70% | 79.7만 |
|---|
| 2026.03.12 | ₩11,631 | ₩11,631 | ₩11,524 | ₩11,578 | -0.46% | 72.2만 |
|---|
| 2026.03.11 | ₩11,712 | ₩11,712 | ₩11,605 | ₩11,672 | -0.34% | 60.3만 |
|---|
| 2026.03.10 | ₩11,591 | ₩11,725 | ₩11,551 | ₩11,658 | +0.58% | 113.5만 |
|---|
| 2026.03.09 | ₩11,524 | ₩11,591 | ₩11,430 | ₩11,551 | +0.23% | 154.8만 |
|---|
| 2026.03.06 | ₩11,524 | ₩11,658 | ₩11,524 | ₩11,631 | +0.93% | 105.4만 |
|---|
| 2026.03.05 | ₩11,779 | ₩11,779 | ₩11,631 | ₩11,672 | -0.91% | 91만 |
|---|
| 2026.03.04 | ₩11,712 | ₩11,779 | ₩11,698 | ₩11,779 | +0.57% | 74.4만 |
|---|
| 2026.03.03 | ₩11,658 | ₩11,739 | ₩11,511 | ₩11,712 | +0.46% | 180.1만 |
|---|
| 2026.03.02 | ₩11,792 | ₩11,792 | ₩11,698 | ₩11,752 | -0.34% | 137.8만 |
|---|
| 2026.02.27 | ₩11,859 | ₩11,873 | ₩11,806 | ₩11,806 | -0.45% | 123.2만 |
|---|
| 2026.02.26 | ₩11,953 | ₩11,980 | ₩11,859 | ₩11,913 | -0.34% | 108.7만 |
|---|
| 2026.02.25 | ₩11,913 | ₩11,926 | ₩11,873 | ₩11,913 | 0.00% | 67.6만 |
|---|
| 2026.02.24 | ₩11,926 | ₩11,926 | ₩11,846 | ₩11,873 | -0.45% | 58.1만 |
|---|
| 2026.02.23 | ₩11,966 | ₩11,980 | ₩11,846 | ₩11,886 | -0.67% | 78.5만 |
|---|
| 2026.02.20 | ₩12,033 | ₩12,033 | ₩11,953 | ₩11,993 | -0.33% | 46.3만 |
|---|
| 2026.02.19 | ₩11,940 | ₩12,020 | ₩11,926 | ₩12,020 | +0.67% | 98만 |
|---|
| 2026.02.18 | ₩11,926 | ₩11,940 | ₩11,913 | ₩11,940 | +0.11% | 75.5만 |
|---|
| 2026.02.17 | ₩11,886 | ₩11,940 | ₩11,859 | ₩11,886 | 0.00% | 168.4만 |
|---|
| 2026.02.13 | ₩11,913 | ₩11,913 | ₩11,832 | ₩11,846 | -0.56% | 126.4만 |
|---|
| 2026.02.12 | ₩12,007 | ₩12,020 | ₩11,926 | ₩11,966 | -0.33% | 84.3만 |
|---|
| 2026.02.11 | ₩12,033 | ₩12,033 | ₩11,940 | ₩11,980 | -0.45% | 89.3만 |
|---|
| 2026.02.10 | ₩11,966 | ₩12,007 | ₩11,940 | ₩12,007 | +0.34% | 86.4만 |
|---|
| 2026.02.09 | ₩11,886 | ₩11,980 | ₩11,859 | ₩11,940 | +0.45% | 116.8만 |
|---|
| 2026.02.06 | ₩11,832 | ₩11,899 | ₩11,806 | ₩11,899 | +0.57% | 139.6만 |
|---|
| 2026.02.05 | ₩11,832 | ₩11,832 | ₩11,779 | ₩11,792 | -0.34% | 133만 |
|---|
| 2026.02.04 | ₩11,873 | ₩11,913 | ₩11,806 | ₩11,832 | -0.34% | 289.4만 |
|---|
| 2026.02.03 | ₩11,899 | ₩11,940 | ₩11,859 | ₩11,886 | -0.11% | 147.3만 |
|---|
| 2026.02.02 | ₩11,899 | ₩11,940 | ₩11,832 | ₩11,926 | +0.23% | 107.7만 |
|---|
| 2026.01.30 | ₩11,940 | ₩11,940 | ₩11,806 | ₩11,873 | -0.56% | 108.6만 |
|---|
| 2026.01.29 | ₩11,980 | ₩11,980 | ₩11,886 | ₩11,886 | -0.78% | 162.5만 |
|---|
| 2026.01.28 | ₩11,993 | ₩11,993 | ₩11,913 | ₩11,940 | -0.45% | 126.2만 |
|---|
| 2026.01.27 | ₩12,060 | ₩12,060 | ₩11,966 | ₩11,966 | -0.78% | 81.2만 |
|---|
| 2026.01.26 | ₩11,966 | ₩12,060 | ₩11,899 | ₩12,060 | +0.78% | 178.7만 |
|---|
| 2026.01.23 | ₩11,913 | ₩11,940 | ₩11,886 | ₩11,940 | +0.22% | 102.7만 |
|---|
| 2026.01.22 | ₩11,873 | ₩11,940 | ₩11,859 | ₩11,899 | +0.23% | 158.2만 |
|---|
| 2026.01.21 | ₩11,846 | ₩11,873 | ₩11,806 | ₩11,873 | +0.23% | 200.9만 |
|---|
| 2026.01.20 | ₩11,806 | ₩11,846 | ₩11,765 | ₩11,832 | +0.23% | 124.9만 |
|---|
| 2026.01.16 | ₩11,913 | ₩11,966 | ₩11,873 | ₩11,913 | 0.00% | 211만 |
|---|
| 2026.01.15 | ₩11,859 | ₩11,913 | ₩11,859 | ₩11,913 | +0.45% | 208.4만 |
|---|
| 2026.01.14 | ₩11,846 | ₩11,859 | ₩11,819 | ₩11,859 | +0.11% | 162.5만 |
|---|
| 2026.01.13 | ₩11,926 | ₩11,926 | ₩11,819 | ₩11,832 | -0.79% | 163.4만 |
|---|
| 2026.01.12 | ₩11,873 | ₩11,926 | ₩11,832 | ₩11,926 | +0.45% | 138.6만 |
|---|
| 2026.01.09 | ₩11,873 | ₩11,873 | ₩11,832 | ₩11,873 | 0.00% | 99.5만 |
|---|
| 2026.01.08 | ₩11,873 | ₩11,873 | ₩11,819 | ₩11,859 | -0.11% | 133.7만 |
|---|
| 2026.01.07 | ₩11,859 | ₩11,886 | ₩11,819 | ₩11,873 | +0.11% | 96.1만 |
|---|
| 2026.01.06 | ₩11,859 | ₩11,859 | ₩11,792 | ₩11,819 | -0.34% | 100.6만 |
|---|
| 2026.01.05 | ₩11,832 | ₩11,886 | ₩11,806 | ₩11,819 | -0.11% | 126.5만 |
|---|
| 2026.01.02 | ₩11,873 | ₩11,926 | ₩11,739 | ₩11,859 | -0.11% | 254.6만 |
|---|
| 2025.12.31 | ₩11,940 | ₩11,980 | ₩11,886 | ₩11,926 | -0.11% | 142.7만 |
|---|
| 2025.12.30 | ₩11,953 | ₩11,993 | ₩11,859 | ₩11,899 | -0.45% | 127.9만 |
|---|
| 2025.12.29 | ₩12,007 | ₩12,020 | ₩11,886 | ₩11,940 | -0.56% | 138.5만 |
|---|
| 2025.12.26 | ₩11,993 | ₩12,060 | ₩11,913 | ₩12,007 | +0.11% | 84.2만 |
|---|
| 2025.12.24 | ₩11,966 | ₩11,980 | ₩11,873 | ₩11,940 | -0.22% | 93만 |
|---|
| 2025.12.23 | ₩12,060 | ₩12,060 | ₩11,913 | ₩11,940 | -1.00% | 118.5만 |
|---|
| 2025.12.22 | ₩12,127 | ₩12,127 | ₩11,953 | ₩12,060 | -0.55% | 98.6만 |
|---|
| 2025.12.19 | ₩12,141 | ₩12,181 | ₩12,114 | ₩12,154 | +0.11% | 105만 |
|---|
| 2025.12.18 | ₩11,993 | ₩12,100 | ₩11,993 | ₩12,074 | +0.67% | 123만 |
|---|
| 2025.12.17 | ₩12,208 | ₩12,208 | ₩11,940 | ₩11,966 | -1.98% | 243만 |
|---|
| 2025.12.16 | ₩12,516 | ₩12,529 | ₩12,127 | ₩12,141 | -3.00% | 419.3만 |
|---|
| 2025.12.15 | ₩12,596 | ₩12,596 | ₩12,556 | ₩12,596 | 0.00% | 61.9만 |
|---|
| 2025.12.12 | ₩12,636 | ₩12,636 | ₩12,529 | ₩12,529 | -0.85% | 48.6만 |
|---|
| 2025.12.11 | ₩12,636 | ₩12,663 | ₩12,610 | ₩12,610 | -0.21% | 38.6만 |
|---|
| 2025.12.10 | ₩12,677 | ₩12,677 | ₩12,596 | ₩12,677 | 0.00% | 41.5만 |
|---|
| 2025.12.09 | ₩12,663 | ₩12,677 | ₩12,650 | ₩12,663 | 0.00% | 36.1만 |
|---|
| 2025.12.08 | ₩12,663 | ₩12,677 | ₩12,583 | ₩12,663 | 0.00% | 55.4만 |
|---|
| 2025.12.05 | ₩12,690 | ₩12,703 | ₩12,636 | ₩12,663 | -0.21% | 52.4만 |
|---|
| 2025.12.04 | ₩12,717 | ₩12,717 | ₩12,663 | ₩12,690 | -0.21% | 45.9만 |
|---|
| 2025.12.03 | ₩12,650 | ₩12,677 | ₩12,636 | ₩12,677 | +0.21% | 37.8만 |
|---|
| 2025.12.02 | ₩12,677 | ₩12,677 | ₩12,583 | ₩12,650 | -0.21% | 42만 |
|---|
| 2025.12.01 | ₩12,636 | ₩12,677 | ₩12,596 | ₩12,623 | -0.11% | 65.2만 |
|---|
| 2025.11.28 | ₩12,677 | ₩12,730 | ₩12,650 | ₩12,703 | +0.21% | 35.4만 |
|---|
| 2025.11.26 | ₩12,610 | ₩12,650 | ₩12,583 | ₩12,610 | 0.00% | 48.3만 |
|---|
| 2025.11.25 | ₩12,449 | ₩12,610 | ₩12,449 | ₩12,610 | +1.29% | 39.5만 |
|---|
| 2025.11.24 | ₩12,355 | ₩12,449 | ₩12,342 | ₩12,449 | +0.76% | 52.7만 |
|---|
| 2025.11.21 | ₩12,422 | ₩12,435 | ₩12,288 | ₩12,355 | -0.54% | 63.8만 |
|---|
| 2025.11.20 | ₩12,502 | ₩12,516 | ₩12,315 | ₩12,342 | -1.29% | 81.8만 |
|---|
| 2025.11.19 | ₩12,543 | ₩12,569 | ₩12,449 | ₩12,489 | -0.43% | 43.1만 |
|---|
| 2025.11.18 | ₩12,476 | ₩12,516 | ₩12,395 | ₩12,516 | +0.32% | 61.9만 |
|---|
| 2025.11.17 | ₩12,556 | ₩12,596 | ₩12,489 | ₩12,556 | 0.00% | 80.1만 |
|---|
| 2025.11.14 | ₩12,516 | ₩12,569 | ₩12,476 | ₩12,569 | +0.43% | 64.6만 |
|---|
| 2025.11.13 | ₩12,703 | ₩12,703 | ₩12,610 | ₩12,650 | -0.42% | 62.8만 |
|---|
| 2025.11.12 | ₩12,757 | ₩12,757 | ₩12,663 | ₩12,717 | -0.32% | 47.9만 |
|---|
| 2025.11.11 | ₩12,730 | ₩12,757 | ₩12,690 | ₩12,730 | 0.00% | 63.6만 |
|---|
| 2025.11.10 | ₩12,703 | ₩12,730 | ₩12,663 | ₩12,690 | -0.11% | 37.4만 |
|---|
| 2025.11.07 | ₩12,623 | ₩12,650 | ₩12,569 | ₩12,650 | +0.21% | 34.2만 |
|---|
| 2025.11.06 | ₩12,703 | ₩12,717 | ₩12,610 | ₩12,610 | -0.74% | 37.9만 |
|---|
| 2025.11.05 | ₩12,650 | ₩12,717 | ₩12,623 | ₩12,663 | +0.11% | 43.4만 |
|---|
| 2025.11.04 | ₩12,623 | ₩12,690 | ₩12,596 | ₩12,610 | -0.11% | 53.2만 |
|---|
| 2025.11.03 | ₩12,730 | ₩12,744 | ₩12,663 | ₩12,677 | -0.42% | 58.2만 |
|---|
| 2025.10.31 | ₩12,744 | ₩12,784 | ₩12,717 | ₩12,744 | 0.00% | 74.4만 |
|---|
| 2025.10.30 | ₩12,703 | ₩12,770 | ₩12,677 | ₩12,703 | 0.00% | 61.9만 |
|---|
| 2025.10.29 | ₩12,770 | ₩12,797 | ₩12,677 | ₩12,677 | -0.73% | 39.6만 |
|---|
| 2025.10.28 | ₩12,770 | ₩12,784 | ₩12,717 | ₩12,744 | -0.21% | 41.5만 |
|---|
| 2025.10.27 | ₩12,797 | ₩12,797 | ₩12,744 | ₩12,744 | -0.42% | 56만 |
|---|
| 2025.10.24 | ₩12,717 | ₩12,730 | ₩12,677 | ₩12,730 | +0.11% | 43.9만 |
|---|
| 2025.10.23 | ₩12,610 | ₩12,677 | ₩12,610 | ₩12,663 | +0.43% | 46.7만 |
|---|
| 2025.10.22 | ₩12,663 | ₩12,677 | ₩12,556 | ₩12,610 | -0.42% | 45.2만 |
|---|
| 2025.10.21 | ₩12,462 | ₩12,677 | ₩12,462 | ₩12,610 | +1.18% | 96.8만 |
|---|
| 2025.10.20 | ₩12,368 | ₩12,462 | ₩12,355 | ₩12,449 | +0.65% | 67.4만 |
|---|
| 2025.10.17 | ₩12,449 | ₩12,476 | ₩12,248 | ₩12,328 | -0.97% | 149.4만 |
|---|
| 2025.10.16 | ₩12,623 | ₩12,623 | ₩12,476 | ₩12,476 | -1.17% | 78.7만 |
|---|
| 2025.10.15 | ₩12,583 | ₩12,636 | ₩12,556 | ₩12,623 | +0.32% | 72.5만 |
|---|
| 2025.10.14 | ₩12,583 | ₩12,677 | ₩12,529 | ₩12,650 | +0.53% | 64.6만 |
|---|
| 2025.10.13 | ₩12,717 | ₩12,717 | ₩12,583 | ₩12,677 | -0.32% | 52.4만 |
|---|
| 2025.10.10 | ₩12,744 | ₩12,744 | ₩12,502 | ₩12,610 | -1.05% | 88.1만 |
|---|