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 | ₩10,475 | ₩10,595 | ₩10,408 | ₩10,595 | +1.15% | 132.2만 |
| 2026.10.08 | ₩10,408 | ₩10,462 | ₩10,368 | ₩10,462 | +0.51% | 57.4만 |
| 2026.10.07 | ₩10,395 | ₩10,422 | ₩10,328 | ₩10,408 | +0.13% | 65.4만 |
| 2026.10.06 | ₩10,448 | ₩10,489 | ₩10,395 | ₩10,435 | -0.13% | 117.8만 |
| 2026.10.05 | ₩10,435 | ₩10,489 | ₩10,342 | ₩10,422 | -0.13% | 177만 |
| 2026.10.02 | ₩10,489 | ₩10,555 | ₩10,422 | ₩10,475 | -0.13% | 75.6만 |
| 2026.10.01 | ₩10,435 | ₩10,435 | ₩10,301 | ₩10,422 | -0.13% | 128.1만 |
| 2026.09.30 | ₩10,475 | ₩10,515 | ₩10,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,475 |
| 0.00% |
| 104.7만 |
| 2026.09.29 | ₩10,408 | ₩10,435 | ₩10,382 | ₩10,435 | +0.26% | 113.8만 |
|---|
| 2026.09.28 | ₩10,382 | ₩10,408 | ₩10,288 | ₩10,382 | 0.00% | 132만 |
|---|
| 2026.09.25 | ₩10,355 | ₩10,435 | ₩10,342 | ₩10,408 | +0.52% | 122.9만 |
|---|
| 2026.09.24 | ₩10,529 | ₩10,529 | ₩10,328 | ₩10,342 | -1.78% | 173.8만 |
|---|
| 2026.09.23 | ₩10,595 | ₩10,636 | ₩10,395 | ₩10,462 | -1.26% | 232.6만 |
|---|
| 2026.09.22 | ₩10,636 | ₩10,689 | ₩10,622 | ₩10,622 | -0.13% | 56.8만 |
|---|
| 2026.09.21 | ₩10,689 | ₩10,689 | ₩10,622 | ₩10,662 | -0.25% | 77.5만 |
|---|
| 2026.09.18 | ₩10,729 | ₩10,729 | ₩10,636 | ₩10,689 | -0.37% | 88만 |
|---|
| 2026.09.17 | ₩10,689 | ₩10,729 | ₩10,636 | ₩10,702 | +0.13% | 180.7만 |
|---|
| 2026.09.16 | ₩10,636 | ₩10,702 | ₩10,636 | ₩10,649 | +0.13% | 96만 |
|---|
| 2026.09.15 | ₩10,716 | ₩10,769 | ₩10,662 | ₩10,662 | -0.50% | 136.5만 |
|---|
| 2026.09.14 | ₩10,849 | ₩10,876 | ₩10,782 | ₩10,782 | -0.62% | 114.7만 |
|---|
| 2026.09.11 | ₩10,956 | ₩10,956 | ₩10,863 | ₩10,863 | -0.85% | 70.9만 |
|---|
| 2026.09.10 | ₩10,970 | ₩10,996 | ₩10,903 | ₩10,903 | -0.61% | 73.5만 |
|---|
| 2026.09.09 | ₩11,050 | ₩11,050 | ₩10,970 | ₩11,010 | -0.36% | 112.7만 |
|---|
| 2026.09.08 | ₩11,010 | ₩11,050 | ₩10,996 | ₩11,036 | +0.24% | 94만 |
|---|
| 2026.09.04 | ₩11,036 | ₩11,063 | ₩11,010 | ₩11,010 | -0.24% | 95.2만 |
|---|
| 2026.09.03 | ₩11,076 | ₩11,076 | ₩11,050 | ₩11,050 | -0.24% | 56.8만 |
|---|
| 2026.09.02 | ₩11,023 | ₩11,076 | ₩11,023 | ₩11,036 | +0.12% | 114만 |
|---|
| 2026.09.01 | ₩11,050 | ₩11,063 | ₩10,996 | ₩11,010 | -0.36% | 101.3만 |
|---|
| 2026.08.31 | ₩11,076 | ₩11,090 | ₩11,036 | ₩11,063 | -0.12% | 94.3만 |
|---|
| 2026.08.28 | ₩11,036 | ₩11,103 | ₩11,036 | ₩11,076 | +0.36% | 61.9만 |
|---|
| 2026.08.27 | ₩11,076 | ₩11,076 | ₩11,050 | ₩11,076 | 0.00% | 63.8만 |
|---|
| 2026.08.26 | ₩11,076 | ₩11,117 | ₩11,063 | ₩11,063 | -0.12% | 45.3만 |
|---|
| 2026.08.25 | ₩11,050 | ₩11,103 | ₩11,010 | ₩11,090 | +0.36% | 82.9만 |
|---|
| 2026.08.24 | ₩11,023 | ₩11,036 | ₩10,996 | ₩11,036 | +0.12% | 76.5만 |
|---|
| 2026.08.21 | ₩11,076 | ₩11,076 | ₩10,983 | ₩10,996 | -0.72% | 98.1만 |
|---|
| 2026.08.20 | ₩11,130 | ₩11,143 | ₩11,036 | ₩11,063 | -0.60% | 81.5만 |
|---|
| 2026.08.19 | ₩11,157 | ₩11,157 | ₩11,103 | ₩11,130 | -0.24% | 104만 |
|---|
| 2026.08.18 | ₩11,117 | ₩11,170 | ₩11,103 | ₩11,130 | +0.12% | 70만 |
|---|
| 2026.08.17 | ₩11,117 | ₩11,157 | ₩11,063 | ₩11,157 | +0.36% | 108.3만 |
|---|
| 2026.08.14 | ₩11,143 | ₩11,183 | ₩11,117 | ₩11,117 | -0.24% | 79.5만 |
|---|
| 2026.08.13 | ₩11,277 | ₩11,277 | ₩11,237 | ₩11,237 | -0.36% | 79만 |
|---|
| 2026.08.12 | ₩11,304 | ₩11,304 | ₩11,237 | ₩11,250 | -0.47% | 68.4만 |
|---|
| 2026.08.11 | ₩11,277 | ₩11,290 | ₩11,237 | ₩11,277 | 0.00% | 70.2만 |
|---|
| 2026.08.10 | ₩11,263 | ₩11,277 | ₩11,223 | ₩11,250 | -0.12% | 89.8만 |
|---|
| 2026.08.07 | ₩11,250 | ₩11,277 | ₩11,223 | ₩11,237 | -0.12% | 149.2만 |
|---|
| 2026.08.06 | ₩11,263 | ₩11,263 | ₩11,197 | ₩11,237 | -0.24% | 52.4만 |
|---|
| 2026.08.05 | ₩11,250 | ₩11,277 | ₩11,223 | ₩11,250 | 0.00% | 79.8만 |
|---|
| 2026.08.04 | ₩11,223 | ₩11,263 | ₩11,170 | ₩11,197 | -0.24% | 117.3만 |
|---|
| 2026.08.03 | ₩11,157 | ₩11,237 | ₩11,157 | ₩11,183 | +0.24% | 120.5만 |
|---|
| 2026.07.31 | ₩11,237 | ₩11,250 | ₩11,130 | ₩11,157 | -0.71% | 88.6만 |
|---|
| 2026.07.30 | ₩11,143 | ₩11,183 | ₩11,117 | ₩11,183 | +0.36% | 62만 |
|---|
| 2026.07.29 | ₩11,130 | ₩11,157 | ₩11,076 | ₩11,090 | -0.36% | 64.9만 |
|---|
| 2026.07.28 | ₩11,103 | ₩11,143 | ₩11,076 | ₩11,117 | +0.12% | 67.8만 |
|---|
| 2026.07.27 | ₩11,183 | ₩11,183 | ₩11,063 | ₩11,103 | -0.72% | 97.8만 |
|---|
| 2026.07.24 | ₩11,183 | ₩11,183 | ₩11,117 | ₩11,117 | -0.60% | 63.7만 |
|---|
| 2026.07.23 | ₩11,210 | ₩11,210 | ₩11,103 | ₩11,143 | -0.60% | 91.1만 |
|---|
| 2026.07.22 | ₩11,263 | ₩11,263 | ₩11,210 | ₩11,237 | -0.24% | 82.2만 |
|---|
| 2026.07.21 | ₩11,317 | ₩11,317 | ₩11,250 | ₩11,250 | -0.59% | 70.7만 |
|---|
| 2026.07.20 | ₩11,277 | ₩11,317 | ₩11,250 | ₩11,277 | 0.00% | 71.8만 |
|---|
| 2026.07.17 | ₩11,250 | ₩11,277 | ₩11,237 | ₩11,237 | -0.12% | 85.1만 |
|---|
| 2026.07.16 | ₩11,317 | ₩11,317 | ₩11,263 | ₩11,263 | -0.47% | 66.6만 |
|---|
| 2026.07.15 | ₩11,304 | ₩11,344 | ₩11,290 | ₩11,290 | -0.12% | 54.4만 |
|---|
| 2026.07.14 | ₩11,344 | ₩11,410 | ₩11,344 | ₩11,384 | +0.35% | 57만 |
|---|
| 2026.07.13 | ₩11,370 | ₩11,437 | ₩11,330 | ₩11,330 | -0.35% | 67.6만 |
|---|
| 2026.07.10 | ₩11,451 | ₩11,451 | ₩11,344 | ₩11,384 | -0.58% | 136.7만 |
|---|
| 2026.07.09 | ₩11,424 | ₩11,464 | ₩11,384 | ₩11,410 | -0.12% | 60.9만 |
|---|
| 2026.07.08 | ₩11,451 | ₩11,451 | ₩11,330 | ₩11,384 | -0.58% | 82.8만 |
|---|
| 2026.07.07 | ₩11,451 | ₩11,464 | ₩11,384 | ₩11,451 | 0.00% | 55.5만 |
|---|
| 2026.07.06 | ₩11,451 | ₩11,477 | ₩11,410 | ₩11,424 | -0.23% | 48.3만 |
|---|
| 2026.07.02 | ₩11,451 | ₩11,464 | ₩11,410 | ₩11,410 | -0.35% | 72.3만 |
|---|
| 2026.07.01 | ₩11,410 | ₩11,477 | ₩11,384 | ₩11,424 | +0.12% | 68.1만 |
|---|
| 2026.06.30 | ₩11,437 | ₩11,451 | ₩11,410 | ₩11,437 | 0.00% | 78만 |
|---|
| 2026.06.29 | ₩11,357 | ₩11,424 | ₩11,344 | ₩11,424 | +0.59% | 100.2만 |
|---|
| 2026.06.26 | ₩11,330 | ₩11,384 | ₩11,330 | ₩11,330 | 0.00% | 88.9만 |
|---|
| 2026.06.25 | ₩11,344 | ₩11,424 | ₩11,304 | ₩11,397 | +0.47% | 96만 |
|---|
| 2026.06.24 | ₩11,357 | ₩11,357 | ₩11,223 | ₩11,290 | -0.59% | 114.9만 |
|---|
| 2026.06.23 | ₩11,317 | ₩11,357 | ₩11,317 | ₩11,317 | 0.00% | 40.7만 |
|---|
| 2026.06.22 | ₩11,384 | ₩11,437 | ₩11,330 | ₩11,330 | -0.47% | 49.8만 |
|---|
| 2026.06.18 | ₩11,357 | ₩11,384 | ₩11,330 | ₩11,370 | +0.12% | 88.1만 |
|---|
| 2026.06.17 | ₩11,437 | ₩11,451 | ₩11,357 | ₩11,357 | -0.70% | 58만 |
|---|
| 2026.06.16 | ₩11,410 | ₩11,437 | ₩11,397 | ₩11,424 | +0.12% | 54.9만 |
|---|
| 2026.06.15 | ₩11,424 | ₩11,477 | ₩11,384 | ₩11,410 | -0.12% | 84.5만 |
|---|
| 2026.06.12 | ₩11,504 | ₩11,504 | ₩11,464 | ₩11,491 | -0.12% | 47.5만 |
|---|
| 2026.06.11 | ₩11,451 | ₩11,491 | ₩11,384 | ₩11,451 | 0.00% | 88.8만 |
|---|
| 2026.06.10 | ₩11,491 | ₩11,491 | ₩11,437 | ₩11,451 | -0.35% | 83.4만 |
|---|
| 2026.06.09 | ₩11,491 | ₩11,517 | ₩11,437 | ₩11,491 | 0.00% | 60.6만 |
|---|
| 2026.06.08 | ₩11,477 | ₩11,517 | ₩11,424 | ₩11,491 | +0.12% | 67.3만 |
|---|
| 2026.06.05 | ₩11,544 | ₩11,557 | ₩11,437 | ₩11,477 | -0.58% | 65.1만 |
|---|
| 2026.06.04 | ₩11,517 | ₩11,584 | ₩11,491 | ₩11,557 | +0.35% | 76.4만 |
|---|
| 2026.06.03 | ₩11,557 | ₩11,571 | ₩11,477 | ₩11,491 | -0.58% | 67.7만 |
|---|
| 2026.06.02 | ₩11,504 | ₩11,557 | ₩11,491 | ₩11,557 | +0.46% | 80.5만 |
|---|
| 2026.06.01 | ₩11,464 | ₩11,544 | ₩11,437 | ₩11,491 | +0.23% | 84.8만 |
|---|
| 2026.05.29 | ₩11,544 | ₩11,624 | ₩11,517 | ₩11,517 | -0.23% | 95.4만 |
|---|
| 2026.05.28 | ₩11,531 | ₩11,557 | ₩11,491 | ₩11,544 | +0.12% | 69.9만 |
|---|
| 2026.05.27 | ₩11,464 | ₩11,517 | ₩11,410 | ₩11,504 | +0.35% | 49.9만 |
|---|
| 2026.05.26 | ₩11,370 | ₩11,437 | ₩11,370 | ₩11,424 | +0.47% | 57.7만 |
|---|
| 2026.05.22 | ₩11,410 | ₩11,424 | ₩11,357 | ₩11,357 | -0.47% | 51.8만 |
|---|
| 2026.05.21 | ₩11,317 | ₩11,357 | ₩11,290 | ₩11,357 | +0.35% | 67.6만 |
|---|
| 2026.05.20 | ₩11,277 | ₩11,357 | ₩11,223 | ₩11,357 | +0.71% | 92.9만 |
|---|
| 2026.05.19 | ₩11,290 | ₩11,304 | ₩11,210 | ₩11,223 | -0.59% | 89.7만 |
|---|
| 2026.05.18 | ₩11,330 | ₩11,357 | ₩11,197 | ₩11,317 | -0.12% | 148.9만 |
|---|
| 2026.05.15 | ₩11,424 | ₩11,451 | ₩11,317 | ₩11,317 | -0.94% | 71만 |
|---|
| 2026.05.14 | ₩11,624 | ₩11,624 | ₩11,557 | ₩11,557 | -0.57% | 69.6만 |
|---|
| 2026.05.13 | ₩11,557 | ₩11,624 | ₩11,557 | ₩11,611 | +0.46% | 80.5만 |
|---|
| 2026.05.12 | ₩11,571 | ₩11,611 | ₩11,491 | ₩11,584 | +0.12% | 94.4만 |
|---|
| 2026.05.11 | ₩11,557 | ₩11,611 | ₩11,557 | ₩11,557 | 0.00% | 57.4만 |
|---|
| 2026.05.08 | ₩11,571 | ₩11,598 | ₩11,531 | ₩11,571 | 0.00% | 82만 |
|---|
| 2026.05.07 | ₩11,611 | ₩11,624 | ₩11,517 | ₩11,517 | -0.81% | 40.9만 |
|---|
| 2026.05.06 | ₩11,598 | ₩11,598 | ₩11,544 | ₩11,598 | 0.00% | 60.9만 |
|---|
| 2026.05.05 | ₩11,557 | ₩11,584 | ₩11,531 | ₩11,531 | -0.23% | 49.6만 |
|---|
| 2026.05.04 | ₩11,557 | ₩11,557 | ₩11,517 | ₩11,544 | -0.12% | 79만 |
|---|
| 2026.05.01 | ₩11,704 | ₩11,731 | ₩11,531 | ₩11,544 | -1.37% | 105.4만 |
|---|
| 2026.04.30 | ₩11,638 | ₩11,718 | ₩11,611 | ₩11,678 | +0.34% | 104.5만 |
|---|
| 2026.04.29 | ₩11,544 | ₩11,598 | ₩11,531 | ₩11,584 | +0.35% | 80.1만 |
|---|
| 2026.04.28 | ₩11,517 | ₩11,557 | ₩11,517 | ₩11,544 | +0.23% | 68.3만 |
|---|
| 2026.04.27 | ₩11,491 | ₩11,544 | ₩11,477 | ₩11,504 | +0.12% | 64.6만 |
|---|
| 2026.04.24 | ₩11,517 | ₩11,517 | ₩11,477 | ₩11,504 | -0.12% | 54.7만 |
|---|
| 2026.04.23 | ₩11,571 | ₩11,571 | ₩11,477 | ₩11,477 | -0.81% | 38.8만 |
|---|
| 2026.04.22 | ₩11,598 | ₩11,598 | ₩11,531 | ₩11,557 | -0.35% | 68.3만 |
|---|
| 2026.04.21 | ₩11,611 | ₩11,611 | ₩11,531 | ₩11,584 | -0.23% | 56.1만 |
|---|
| 2026.04.20 | ₩11,544 | ₩11,598 | ₩11,544 | ₩11,584 | +0.35% | 50.6만 |
|---|
| 2026.04.17 | ₩11,531 | ₩11,611 | ₩11,531 | ₩11,544 | +0.12% | 71.2만 |
|---|
| 2026.04.16 | ₩11,491 | ₩11,504 | ₩11,451 | ₩11,504 | +0.12% | 79.1만 |
|---|
| 2026.04.15 | ₩11,491 | ₩11,504 | ₩11,437 | ₩11,464 | -0.23% | 75.3만 |
|---|
| 2026.04.14 | ₩11,531 | ₩11,571 | ₩11,531 | ₩11,544 | +0.12% | 74.4만 |
|---|
| 2026.04.13 | ₩11,491 | ₩11,531 | ₩11,437 | ₩11,491 | 0.00% | 86.2만 |
|---|
| 2026.04.10 | ₩11,531 | ₩11,571 | ₩11,451 | ₩11,464 | -0.58% | 85.8만 |
|---|
| 2026.04.09 | ₩11,571 | ₩11,584 | ₩11,517 | ₩11,517 | -0.46% | 121.6만 |
|---|
| 2026.04.08 | ₩11,584 | ₩11,624 | ₩11,517 | ₩11,571 | -0.12% | 56.6만 |
|---|
| 2026.04.07 | ₩11,464 | ₩11,477 | ₩11,384 | ₩11,424 | -0.35% | 78.3만 |
|---|
| 2026.04.06 | ₩11,384 | ₩11,464 | ₩11,330 | ₩11,464 | +0.70% | 87.1만 |
|---|
| 2026.04.02 | ₩11,237 | ₩11,424 | ₩11,223 | ₩11,330 | +0.83% | 108.6만 |
|---|
| 2026.04.01 | ₩11,424 | ₩11,451 | ₩11,344 | ₩11,424 | 0.00% | 104.7만 |
|---|
| 2026.03.31 | ₩11,090 | ₩11,397 | ₩11,076 | ₩11,384 | +2.65% | 238.8만 |
|---|
| 2026.03.30 | ₩11,090 | ₩11,117 | ₩10,983 | ₩11,023 | -0.60% | 131만 |
|---|
| 2026.03.27 | ₩11,143 | ₩11,170 | ₩11,036 | ₩11,036 | -0.96% | 111.6만 |
|---|
| 2026.03.26 | ₩11,277 | ₩11,317 | ₩11,143 | ₩11,157 | -1.07% | 79.2만 |
|---|
| 2026.03.25 | ₩11,290 | ₩11,397 | ₩11,290 | ₩11,290 | 0.00% | 72.9만 |
|---|
| 2026.03.24 | ₩11,317 | ₩11,344 | ₩11,237 | ₩11,277 | -0.35% | 110.6만 |
|---|
| 2026.03.23 | ₩11,250 | ₩11,357 | ₩11,237 | ₩11,317 | +0.59% | 91.9만 |
|---|
| 2026.03.20 | ₩11,304 | ₩11,370 | ₩11,170 | ₩11,210 | -0.83% | 129.4만 |
|---|
| 2026.03.19 | ₩11,304 | ₩11,384 | ₩11,304 | ₩11,304 | 0.00% | 103.1만 |
|---|
| 2026.03.18 | ₩11,451 | ₩11,477 | ₩11,410 | ₩11,424 | -0.23% | 37.9만 |
|---|
| 2026.03.17 | ₩11,437 | ₩11,477 | ₩11,397 | ₩11,464 | +0.23% | 63.5만 |
|---|
| 2026.03.16 | ₩11,370 | ₩11,451 | ₩11,370 | ₩11,410 | +0.35% | 68.5만 |
|---|
| 2026.03.13 | ₩11,437 | ₩11,517 | ₩11,357 | ₩11,357 | -0.70% | 79.7만 |
|---|
| 2026.03.12 | ₩11,598 | ₩11,598 | ₩11,491 | ₩11,544 | -0.46% | 72.2만 |
|---|
| 2026.03.11 | ₩11,678 | ₩11,678 | ₩11,571 | ₩11,638 | -0.34% | 60.3만 |
|---|
| 2026.03.10 | ₩11,557 | ₩11,691 | ₩11,517 | ₩11,624 | +0.58% | 113.5만 |
|---|
| 2026.03.09 | ₩11,491 | ₩11,557 | ₩11,397 | ₩11,517 | +0.23% | 154.8만 |
|---|
| 2026.03.06 | ₩11,491 | ₩11,624 | ₩11,491 | ₩11,598 | +0.93% | 105.4만 |
|---|
| 2026.03.05 | ₩11,744 | ₩11,744 | ₩11,598 | ₩11,638 | -0.91% | 91만 |
|---|
| 2026.03.04 | ₩11,678 | ₩11,744 | ₩11,664 | ₩11,744 | +0.57% | 74.4만 |
|---|
| 2026.03.03 | ₩11,624 | ₩11,704 | ₩11,477 | ₩11,678 | +0.46% | 180.1만 |
|---|
| 2026.03.02 | ₩11,758 | ₩11,758 | ₩11,664 | ₩11,718 | -0.34% | 137.8만 |
|---|
| 2026.02.27 | ₩11,825 | ₩11,838 | ₩11,771 | ₩11,771 | -0.45% | 123.2만 |
|---|
| 2026.02.26 | ₩11,918 | ₩11,945 | ₩11,825 | ₩11,878 | -0.34% | 108.7만 |
|---|
| 2026.02.25 | ₩11,878 | ₩11,891 | ₩11,838 | ₩11,878 | 0.00% | 67.6만 |
|---|
| 2026.02.24 | ₩11,891 | ₩11,891 | ₩11,811 | ₩11,838 | -0.45% | 58.1만 |
|---|
| 2026.02.23 | ₩11,932 | ₩11,945 | ₩11,811 | ₩11,851 | -0.67% | 78.5만 |
|---|
| 2026.02.20 | ₩11,998 | ₩11,998 | ₩11,918 | ₩11,958 | -0.33% | 46.3만 |
|---|
| 2026.02.19 | ₩11,905 | ₩11,985 | ₩11,891 | ₩11,985 | +0.67% | 98만 |
|---|
| 2026.02.18 | ₩11,891 | ₩11,905 | ₩11,878 | ₩11,905 | +0.11% | 75.5만 |
|---|
| 2026.02.17 | ₩11,851 | ₩11,905 | ₩11,825 | ₩11,851 | 0.00% | 168.4만 |
|---|
| 2026.02.13 | ₩11,878 | ₩11,878 | ₩11,798 | ₩11,811 | -0.56% | 126.4만 |
|---|
| 2026.02.12 | ₩11,972 | ₩11,985 | ₩11,891 | ₩11,932 | -0.33% | 84.3만 |
|---|
| 2026.02.11 | ₩11,998 | ₩11,998 | ₩11,905 | ₩11,945 | -0.45% | 89.3만 |
|---|
| 2026.02.10 | ₩11,932 | ₩11,972 | ₩11,905 | ₩11,972 | +0.34% | 86.4만 |
|---|
| 2026.02.09 | ₩11,851 | ₩11,945 | ₩11,825 | ₩11,905 | +0.45% | 116.8만 |
|---|
| 2026.02.06 | ₩11,798 | ₩11,865 | ₩11,771 | ₩11,865 | +0.57% | 139.6만 |
|---|
| 2026.02.05 | ₩11,798 | ₩11,798 | ₩11,744 | ₩11,758 | -0.34% | 133만 |
|---|
| 2026.02.04 | ₩11,838 | ₩11,878 | ₩11,771 | ₩11,798 | -0.34% | 289.4만 |
|---|
| 2026.02.03 | ₩11,865 | ₩11,905 | ₩11,825 | ₩11,851 | -0.11% | 147.3만 |
|---|
| 2026.02.02 | ₩11,865 | ₩11,905 | ₩11,798 | ₩11,891 | +0.23% | 107.7만 |
|---|
| 2026.01.30 | ₩11,905 | ₩11,905 | ₩11,771 | ₩11,838 | -0.56% | 108.6만 |
|---|
| 2026.01.29 | ₩11,945 | ₩11,945 | ₩11,851 | ₩11,851 | -0.78% | 162.5만 |
|---|
| 2026.01.28 | ₩11,958 | ₩11,958 | ₩11,878 | ₩11,905 | -0.45% | 126.2만 |
|---|
| 2026.01.27 | ₩12,025 | ₩12,025 | ₩11,932 | ₩11,932 | -0.78% | 81.2만 |
|---|
| 2026.01.26 | ₩11,932 | ₩12,025 | ₩11,865 | ₩12,025 | +0.78% | 178.7만 |
|---|
| 2026.01.23 | ₩11,878 | ₩11,905 | ₩11,851 | ₩11,905 | +0.22% | 102.7만 |
|---|
| 2026.01.22 | ₩11,838 | ₩11,905 | ₩11,825 | ₩11,865 | +0.23% | 158.2만 |
|---|
| 2026.01.21 | ₩11,811 | ₩11,838 | ₩11,771 | ₩11,838 | +0.23% | 200.9만 |
|---|
| 2026.01.20 | ₩11,771 | ₩11,811 | ₩11,731 | ₩11,798 | +0.23% | 124.9만 |
|---|
| 2026.01.16 | ₩11,878 | ₩11,932 | ₩11,838 | ₩11,878 | 0.00% | 211만 |
|---|
| 2026.01.15 | ₩11,825 | ₩11,878 | ₩11,825 | ₩11,878 | +0.45% | 208.4만 |
|---|
| 2026.01.14 | ₩11,811 | ₩11,825 | ₩11,785 | ₩11,825 | +0.11% | 162.5만 |
|---|
| 2026.01.13 | ₩11,891 | ₩11,891 | ₩11,785 | ₩11,798 | -0.79% | 163.4만 |
|---|
| 2026.01.12 | ₩11,838 | ₩11,891 | ₩11,798 | ₩11,891 | +0.45% | 138.6만 |
|---|
| 2026.01.09 | ₩11,838 | ₩11,838 | ₩11,798 | ₩11,838 | 0.00% | 99.5만 |
|---|
| 2026.01.08 | ₩11,838 | ₩11,838 | ₩11,785 | ₩11,825 | -0.11% | 133.7만 |
|---|
| 2026.01.07 | ₩11,825 | ₩11,851 | ₩11,785 | ₩11,838 | +0.11% | 96.1만 |
|---|
| 2026.01.06 | ₩11,825 | ₩11,825 | ₩11,758 | ₩11,785 | -0.34% | 100.6만 |
|---|
| 2026.01.05 | ₩11,798 | ₩11,851 | ₩11,771 | ₩11,785 | -0.11% | 126.5만 |
|---|
| 2026.01.02 | ₩11,838 | ₩11,891 | ₩11,704 | ₩11,825 | -0.11% | 254.6만 |
|---|
| 2025.12.31 | ₩11,905 | ₩11,945 | ₩11,851 | ₩11,891 | -0.11% | 142.7만 |
|---|
| 2025.12.30 | ₩11,918 | ₩11,958 | ₩11,825 | ₩11,865 | -0.45% | 127.9만 |
|---|
| 2025.12.29 | ₩11,972 | ₩11,985 | ₩11,851 | ₩11,905 | -0.56% | 138.5만 |
|---|
| 2025.12.26 | ₩11,958 | ₩12,025 | ₩11,878 | ₩11,972 | +0.11% | 84.2만 |
|---|
| 2025.12.24 | ₩11,932 | ₩11,945 | ₩11,838 | ₩11,905 | -0.22% | 93만 |
|---|
| 2025.12.23 | ₩12,025 | ₩12,025 | ₩11,878 | ₩11,905 | -1.00% | 118.5만 |
|---|
| 2025.12.22 | ₩12,092 | ₩12,092 | ₩11,918 | ₩12,025 | -0.55% | 98.6만 |
|---|
| 2025.12.19 | ₩12,105 | ₩12,145 | ₩12,079 | ₩12,119 | +0.11% | 105만 |
|---|
| 2025.12.18 | ₩11,958 | ₩12,065 | ₩11,958 | ₩12,038 | +0.67% | 123만 |
|---|
| 2025.12.17 | ₩12,172 | ₩12,172 | ₩11,905 | ₩11,932 | -1.98% | 243만 |
|---|
| 2025.12.16 | ₩12,479 | ₩12,493 | ₩12,092 | ₩12,105 | -3.00% | 419.3만 |
|---|
| 2025.12.15 | ₩12,560 | ₩12,560 | ₩12,519 | ₩12,560 | 0.00% | 61.9만 |
|---|
| 2025.12.12 | ₩12,600 | ₩12,600 | ₩12,493 | ₩12,493 | -0.85% | 48.6만 |
|---|
| 2025.12.11 | ₩12,600 | ₩12,626 | ₩12,573 | ₩12,573 | -0.21% | 38.6만 |
|---|
| 2025.12.10 | ₩12,640 | ₩12,640 | ₩12,560 | ₩12,640 | 0.00% | 41.5만 |
|---|
| 2025.12.09 | ₩12,626 | ₩12,640 | ₩12,613 | ₩12,626 | 0.00% | 36.1만 |
|---|
| 2025.12.08 | ₩12,626 | ₩12,640 | ₩12,546 | ₩12,626 | 0.00% | 55.4만 |
|---|
| 2025.12.05 | ₩12,653 | ₩12,666 | ₩12,600 | ₩12,626 | -0.21% | 52.4만 |
|---|
| 2025.12.04 | ₩12,680 | ₩12,680 | ₩12,626 | ₩12,653 | -0.21% | 45.9만 |
|---|
| 2025.12.03 | ₩12,613 | ₩12,640 | ₩12,600 | ₩12,640 | +0.21% | 37.8만 |
|---|
| 2025.12.02 | ₩12,640 | ₩12,640 | ₩12,546 | ₩12,613 | -0.21% | 42만 |
|---|
| 2025.12.01 | ₩12,600 | ₩12,640 | ₩12,560 | ₩12,586 | -0.11% | 65.2만 |
|---|
| 2025.11.28 | ₩12,640 | ₩12,693 | ₩12,613 | ₩12,666 | +0.21% | 35.4만 |
|---|
| 2025.11.26 | ₩12,573 | ₩12,613 | ₩12,546 | ₩12,573 | 0.00% | 48.3만 |
|---|
| 2025.11.25 | ₩12,413 | ₩12,573 | ₩12,413 | ₩12,573 | +1.29% | 39.5만 |
|---|
| 2025.11.24 | ₩12,319 | ₩12,413 | ₩12,306 | ₩12,413 | +0.76% | 52.7만 |
|---|
| 2025.11.21 | ₩12,386 | ₩12,399 | ₩12,252 | ₩12,319 | -0.54% | 63.8만 |
|---|
| 2025.11.20 | ₩12,466 | ₩12,479 | ₩12,279 | ₩12,306 | -1.29% | 81.8만 |
|---|
| 2025.11.19 | ₩12,506 | ₩12,533 | ₩12,413 | ₩12,453 | -0.43% | 43.1만 |
|---|
| 2025.11.18 | ₩12,439 | ₩12,479 | ₩12,359 | ₩12,479 | +0.32% | 61.9만 |
|---|
| 2025.11.17 | ₩12,519 | ₩12,560 | ₩12,453 | ₩12,519 | 0.00% | 80.1만 |
|---|
| 2025.11.14 | ₩12,479 | ₩12,533 | ₩12,439 | ₩12,533 | +0.43% | 64.6만 |
|---|
| 2025.11.13 | ₩12,666 | ₩12,666 | ₩12,573 | ₩12,613 | -0.42% | 62.8만 |
|---|
| 2025.11.12 | ₩12,720 | ₩12,720 | ₩12,626 | ₩12,680 | -0.32% | 47.9만 |
|---|
| 2025.11.11 | ₩12,693 | ₩12,720 | ₩12,653 | ₩12,693 | 0.00% | 63.6만 |
|---|
| 2025.11.10 | ₩12,666 | ₩12,693 | ₩12,626 | ₩12,653 | -0.11% | 37.4만 |
|---|
| 2025.11.07 | ₩12,586 | ₩12,613 | ₩12,533 | ₩12,613 | +0.21% | 34.2만 |
|---|
| 2025.11.06 | ₩12,666 | ₩12,680 | ₩12,573 | ₩12,573 | -0.74% | 37.9만 |
|---|
| 2025.11.05 | ₩12,613 | ₩12,680 | ₩12,586 | ₩12,626 | +0.11% | 43.4만 |
|---|
| 2025.11.04 | ₩12,586 | ₩12,653 | ₩12,560 | ₩12,573 | -0.11% | 53.2만 |
|---|
| 2025.11.03 | ₩12,693 | ₩12,707 | ₩12,626 | ₩12,640 | -0.42% | 58.2만 |
|---|
| 2025.10.31 | ₩12,707 | ₩12,747 | ₩12,680 | ₩12,707 | 0.00% | 74.4만 |
|---|
| 2025.10.30 | ₩12,666 | ₩12,733 | ₩12,640 | ₩12,666 | 0.00% | 61.9만 |
|---|
| 2025.10.29 | ₩12,733 | ₩12,760 | ₩12,640 | ₩12,640 | -0.73% | 39.6만 |
|---|
| 2025.10.28 | ₩12,733 | ₩12,747 | ₩12,680 | ₩12,707 | -0.21% | 41.5만 |
|---|
| 2025.10.27 | ₩12,760 | ₩12,760 | ₩12,707 | ₩12,707 | -0.42% | 56만 |
|---|
| 2025.10.24 | ₩12,680 | ₩12,693 | ₩12,640 | ₩12,693 | +0.11% | 43.9만 |
|---|
| 2025.10.23 | ₩12,573 | ₩12,640 | ₩12,573 | ₩12,626 | +0.43% | 46.7만 |
|---|
| 2025.10.22 | ₩12,626 | ₩12,640 | ₩12,519 | ₩12,573 | -0.42% | 45.2만 |
|---|
| 2025.10.21 | ₩12,426 | ₩12,640 | ₩12,426 | ₩12,573 | +1.18% | 96.8만 |
|---|
| 2025.10.20 | ₩12,332 | ₩12,426 | ₩12,319 | ₩12,413 | +0.65% | 67.4만 |
|---|
| 2025.10.17 | ₩12,413 | ₩12,439 | ₩12,212 | ₩12,292 | -0.97% | 149.4만 |
|---|
| 2025.10.16 | ₩12,586 | ₩12,586 | ₩12,439 | ₩12,439 | -1.17% | 78.7만 |
|---|
| 2025.10.15 | ₩12,546 | ₩12,600 | ₩12,519 | ₩12,586 | +0.32% | 72.5만 |
|---|
| 2025.10.14 | ₩12,546 | ₩12,640 | ₩12,493 | ₩12,613 | +0.53% | 64.6만 |
|---|
| 2025.10.13 | ₩12,680 | ₩12,680 | ₩12,546 | ₩12,640 | -0.32% | 52.4만 |
|---|
| 2025.10.10 | ₩12,707 | ₩12,707 | ₩12,466 | ₩12,573 | -1.05% | 88.1만 |
|---|