시장 데이터를 불러오는 중
전체 종목
TCW High Yield Bond ETF 과거 주가
TCW High Yield Bond ETF · HYBX · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW High Yield Bond ETF · HYBX · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,444 | ₩38,457 | ₩38,444 | ₩38,457 | +0.03% | 500 |
| 2026.10.08 | ₩38,430 | ₩38,430 | ₩38,430 | ₩38,430 | 0.00% | 200 |
| 2026.10.07 | ₩38,390 | ₩38,444 | ₩38,390 | ₩38,444 | +0.14% | 2.8천 |
| 2026.10.06 | ₩38,470 | ₩38,477 | ₩38,470 | ₩38,477 | +0.02% | 400 |
| 2026.10.05 | ₩38,323 | ₩38,578 | ₩38,323 | ₩38,437 | +0.30% | 2.7천 |
| 2026.10.02 | ₩38,564 | ₩38,564 | ₩38,122 | ₩38,256 | -0.80% | 3.2천 |
| 2026.10.01 | ₩38,269 | ₩38,316 | ₩38,189 | ₩38,316 | +0.12% | 1.2만 |
| 2026.09.30 | ₩38,752 | ₩38,752 | ₩38,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,672 |
| -0.21% |
| 500 |
| 2026.09.29 | ₩38,698 | ₩38,832 | ₩38,698 | ₩38,718 | +0.05% | 400 |
|---|
| 2026.09.28 | ₩38,658 | ₩38,685 | ₩38,497 | ₩38,578 | -0.21% | 4.6천 |
|---|
| 2026.09.25 | ₩38,913 | ₩39,020 | ₩38,672 | ₩38,759 | -0.40% | 9.6천 |
|---|
| 2026.09.24 | ₩39,221 | ₩39,221 | ₩39,034 | ₩39,034 | -0.48% | 600 |
|---|
| 2026.09.23 | ₩39,275 | ₩39,275 | ₩39,034 | ₩39,161 | -0.29% | 1.3천 |
|---|
| 2026.09.22 | ₩39,396 | ₩39,396 | ₩39,396 | ₩39,396 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,530 | ₩39,530 | ₩39,275 | ₩39,329 | -0.51% | 1.7천 |
|---|
| 2026.09.18 | ₩39,329 | ₩39,449 | ₩39,329 | ₩39,389 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩39,288 | ₩39,288 | ₩39,268 | ₩39,268 | -0.05% | 10.6만 |
|---|
| 2026.09.16 | ₩39,241 | ₩39,241 | ₩39,241 | ₩39,241 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,374 | ₩39,374 | ₩39,268 | ₩39,268 | -0.27% | 400 |
|---|
| 2026.09.14 | ₩39,329 | ₩39,329 | ₩39,329 | ₩39,329 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩39,315 | ₩39,429 | ₩39,302 | ₩39,409 | +0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩39,263 | ₩39,402 | ₩39,263 | ₩39,396 | +0.34% | 500 |
|---|
| 2026.09.09 | ₩39,420 | ₩39,503 | ₩39,420 | ₩39,503 | +0.21% | 500 |
|---|
| 2026.09.08 | ₩39,673 | ₩39,673 | ₩39,563 | ₩39,563 | -0.28% | 300 |
|---|
| 2026.09.04 | ₩39,490 | ₩39,490 | ₩39,429 | ₩39,429 | -0.15% | 3.2천 |
|---|
| 2026.09.03 | ₩39,717 | ₩39,717 | ₩39,577 | ₩39,577 | -0.35% | 800 |
|---|
| 2026.09.02 | ₩39,422 | ₩39,436 | ₩39,342 | ₩39,402 | -0.05% | 1.5천 |
|---|
| 2026.09.01 | ₩39,449 | ₩39,691 | ₩39,449 | ₩39,543 | +0.24% | 4.6천 |
|---|
| 2026.08.31 | ₩39,919 | ₩39,919 | ₩39,856 | ₩39,856 | -0.16% | 200 |
|---|
| 2026.08.28 | ₩39,919 | ₩39,919 | ₩39,919 | ₩39,919 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,885 | ₩39,885 | ₩39,885 | ₩39,885 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,905 | ₩39,905 | ₩39,858 | ₩39,858 | -0.12% | 1.7천 |
|---|
| 2026.08.25 | ₩39,791 | ₩39,791 | ₩39,791 | ₩39,791 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,758 | ₩39,758 | ₩39,758 | ₩39,758 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,849 | ₩39,849 | ₩39,758 | ₩39,758 | -0.23% | 1.1천 |
|---|
| 2026.08.20 | ₩39,738 | ₩39,738 | ₩39,664 | ₩39,738 | 0.00% | 3.1천 |
|---|
| 2026.08.19 | ₩39,637 | ₩39,764 | ₩39,637 | ₩39,764 | +0.32% | 1.6천 |
|---|
| 2026.08.18 | ₩39,583 | ₩39,610 | ₩39,583 | ₩39,597 | +0.03% | 1.3천 |
|---|
| 2026.08.17 | ₩39,650 | ₩39,657 | ₩39,650 | ₩39,657 | +0.02% | 1.1천 |
|---|
| 2026.08.14 | ₩39,684 | ₩39,684 | ₩39,664 | ₩39,677 | -0.02% | 800 |
|---|
| 2026.08.13 | ₩39,624 | ₩39,691 | ₩39,583 | ₩39,637 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩39,610 | ₩39,622 | ₩39,577 | ₩39,577 | -0.08% | 700 |
|---|
| 2026.08.11 | ₩39,422 | ₩39,590 | ₩39,315 | ₩39,503 | +0.20% | 2.4천 |
|---|
| 2026.08.10 | ₩39,617 | ₩39,617 | ₩39,221 | ₩39,503 | -0.29% | 8.4만 |
|---|
| 2026.08.07 | ₩39,597 | ₩39,597 | ₩39,557 | ₩39,557 | -0.10% | 1천 |
|---|
| 2026.08.06 | ₩39,503 | ₩39,557 | ₩39,436 | ₩39,463 | -0.10% | 1.6천 |
|---|
| 2026.08.05 | ₩39,543 | ₩39,677 | ₩39,496 | ₩39,496 | -0.12% | 3천 |
|---|
| 2026.08.04 | ₩39,476 | ₩39,569 | ₩39,476 | ₩39,569 | +0.23% | 1.8천 |
|---|
| 2026.08.03 | ₩39,409 | ₩39,476 | ₩39,409 | ₩39,476 | +0.17% | 600 |
|---|
| 2026.07.31 | ₩39,684 | ₩39,691 | ₩39,684 | ₩39,691 | +0.02% | 400 |
|---|
| 2026.07.30 | ₩39,671 | ₩39,731 | ₩39,671 | ₩39,671 | 0.00% | 2.8천 |
|---|
| 2026.07.29 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩39,650 | ₩39,650 | ₩39,530 | ₩39,557 | -0.24% | 200 |
|---|
| 2026.07.27 | ₩39,650 | ₩39,650 | ₩39,650 | ₩39,650 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,657 | ₩39,657 | ₩39,657 | ₩39,657 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,557 | ₩39,691 | ₩39,557 | ₩39,671 | +0.29% | 1.9천 |
|---|
| 2026.07.22 | ₩39,785 | ₩39,785 | ₩39,785 | ₩39,785 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩39,759 | ₩39,798 | ₩39,759 | ₩39,798 | +0.10% | 300 |
|---|
| 2026.07.20 | ₩39,825 | ₩39,825 | ₩39,825 | ₩39,825 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,848 | ₩39,848 | ₩39,717 | ₩39,778 | -0.17% | 1.8천 |
|---|
| 2026.07.16 | ₩39,785 | ₩39,825 | ₩39,778 | ₩39,778 | -0.02% | 2.1천 |
|---|
| 2026.07.15 | ₩39,818 | ₩39,818 | ₩39,818 | ₩39,818 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩39,852 | ₩39,935 | ₩39,852 | ₩39,852 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩39,704 | ₩39,704 | ₩39,490 | ₩39,671 | -0.08% | 4.8천 |
|---|
| 2026.07.10 | ₩39,872 | ₩39,872 | ₩39,872 | ₩39,872 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩39,785 | ₩39,972 | ₩39,785 | ₩39,858 | +0.19% | 1.4천 |
|---|
| 2026.07.08 | ₩39,650 | ₩39,650 | ₩39,557 | ₩39,557 | -0.24% | 200 |
|---|
| 2026.07.07 | ₩39,771 | ₩39,831 | ₩39,771 | ₩39,831 | +0.15% | 300 |
|---|
| 2026.07.06 | ₩39,785 | ₩39,831 | ₩39,771 | ₩39,831 | +0.12% | 1.1천 |
|---|
| 2026.07.02 | ₩39,731 | ₩39,791 | ₩39,731 | ₩39,791 | +0.15% | 600 |
|---|
| 2026.07.01 | ₩39,650 | ₩39,711 | ₩39,597 | ₩39,650 | 0.00% | 2.1천 |
|---|
| 2026.06.30 | ₩39,945 | ₩40,173 | ₩39,771 | ₩39,771 | -0.44% | 2.7천 |
|---|
| 2026.06.29 | ₩39,865 | ₩40,080 | ₩39,865 | ₩39,986 | +0.30% | 500 |
|---|
| 2026.06.26 | ₩39,919 | ₩39,979 | ₩39,919 | ₩39,979 | +0.15% | 200 |
|---|
| 2026.06.25 | ₩40,066 | ₩40,066 | ₩39,798 | ₩39,919 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩39,892 | ₩39,892 | ₩39,811 | ₩39,858 | -0.08% | 300 |
|---|
| 2026.06.23 | ₩39,838 | ₩39,838 | ₩39,731 | ₩39,838 | 0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩39,691 | ₩39,825 | ₩39,691 | ₩39,825 | +0.34% | 300 |
|---|
| 2026.06.18 | ₩39,878 | ₩39,972 | ₩39,838 | ₩39,865 | -0.03% | 1.9천 |
|---|
| 2026.06.17 | ₩39,919 | ₩39,941 | ₩39,919 | ₩39,941 | +0.06% | 100 |
|---|
| 2026.06.16 | ₩40,227 | ₩40,227 | ₩40,073 | ₩40,073 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩39,979 | ₩39,979 | ₩39,952 | ₩39,952 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩39,838 | ₩39,912 | ₩39,785 | ₩39,912 | +0.19% | 200 |
|---|
| 2026.06.11 | ₩39,932 | ₩40,039 | ₩39,878 | ₩39,925 | -0.02% | 9.9천 |
|---|
| 2026.06.10 | ₩39,744 | ₩39,771 | ₩39,744 | ₩39,771 | +0.07% | 100 |
|---|
| 2026.06.09 | ₩39,978 | ₩39,978 | ₩39,664 | ₩39,811 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩39,771 | ₩39,811 | ₩39,543 | ₩39,717 | -0.13% | 4.9천 |
|---|
| 2026.06.05 | ₩39,798 | ₩39,798 | ₩39,557 | ₩39,637 | -0.40% | 900 |
|---|
| 2026.06.04 | ₩39,825 | ₩39,825 | ₩39,744 | ₩39,798 | -0.07% | 200 |
|---|
| 2026.06.03 | ₩39,825 | ₩39,872 | ₩39,825 | ₩39,852 | +0.07% | 800 |
|---|
| 2026.06.02 | ₩39,838 | ₩39,872 | ₩39,570 | ₩39,825 | -0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩39,691 | ₩39,898 | ₩39,543 | ₩39,898 | +0.52% | 300 |
|---|
| 2026.05.29 | ₩40,106 | ₩40,153 | ₩40,106 | ₩40,153 | +0.12% | 1천 |
|---|
| 2026.05.28 | ₩40,066 | ₩40,113 | ₩39,999 | ₩40,113 | +0.12% | 1.9천 |
|---|
| 2026.05.27 | ₩40,053 | ₩40,100 | ₩40,053 | ₩40,100 | +0.12% | 200 |
|---|
| 2026.05.26 | ₩40,026 | ₩40,066 | ₩40,026 | ₩40,053 | +0.07% | 2.4천 |
|---|
| 2026.05.22 | ₩39,959 | ₩40,033 | ₩39,959 | ₩40,033 | +0.18% | 400 |
|---|
| 2026.05.21 | ₩39,932 | ₩39,932 | ₩39,664 | ₩39,785 | -0.37% | 4.4천 |
|---|
| 2026.05.20 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,732 | ₩39,986 | ₩39,570 | ₩39,711 | -0.05% | 4.9천 |
|---|
| 2026.05.18 | ₩39,945 | ₩39,945 | ₩39,945 | ₩39,945 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,999 | ₩40,093 | ₩39,959 | ₩40,093 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩39,959 | ₩40,147 | ₩39,905 | ₩40,039 | +0.20% | 7.1천 |
|---|
| 2026.05.12 | ₩40,227 | ₩40,227 | ₩39,865 | ₩39,992 | -0.58% | 1.7만 |
|---|
| 2026.05.11 | ₩40,039 | ₩40,039 | ₩40,006 | ₩40,006 | -0.08% | 6.5만 |
|---|
| 2026.05.08 | ₩39,999 | ₩40,106 | ₩39,999 | ₩40,106 | +0.27% | 300 |
|---|
| 2026.05.07 | ₩39,999 | ₩40,187 | ₩39,962 | ₩40,066 | +0.17% | 9.1천 |
|---|
| 2026.05.06 | ₩40,227 | ₩40,227 | ₩40,039 | ₩40,126 | -0.25% | 2.3천 |
|---|
| 2026.05.05 | ₩40,117 | ₩40,117 | ₩39,865 | ₩39,959 | -0.39% | 4.8천 |
|---|
| 2026.05.04 | ₩40,200 | ₩40,200 | ₩40,026 | ₩40,026 | -0.43% | 1.3천 |
|---|
| 2026.05.01 | ₩40,059 | ₩40,168 | ₩39,945 | ₩40,066 | +0.02% | 1천 |
|---|
| 2026.04.30 | ₩40,261 | ₩40,361 | ₩40,261 | ₩40,261 | 0.00% | 5.1천 |
|---|
| 2026.04.29 | ₩40,187 | ₩40,240 | ₩40,187 | ₩40,240 | +0.13% | 400 |
|---|
| 2026.04.28 | ₩40,187 | ₩40,314 | ₩40,187 | ₩40,314 | +0.32% | 100 |
|---|
| 2026.04.27 | ₩40,401 | ₩40,589 | ₩40,227 | ₩40,522 | +0.30% | 1.8만 |
|---|
| 2026.04.24 | ₩40,227 | ₩40,247 | ₩40,227 | ₩40,247 | +0.05% | 2.6천 |
|---|
| 2026.04.23 | ₩40,214 | ₩40,281 | ₩40,187 | ₩40,187 | -0.07% | 3.2천 |
|---|
| 2026.04.22 | ₩40,227 | ₩40,227 | ₩40,220 | ₩40,220 | -0.02% | 400 |
|---|
| 2026.04.21 | ₩40,287 | ₩40,287 | ₩40,287 | ₩40,287 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩40,254 | ₩40,328 | ₩40,254 | ₩40,275 | +0.05% | 1.5천 |
|---|
| 2026.04.17 | ₩39,892 | ₩40,281 | ₩39,892 | ₩40,247 | +0.89% | 1.6천 |
|---|
| 2026.04.16 | ₩40,220 | ₩40,220 | ₩40,220 | ₩40,220 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,200 | ₩40,227 | ₩40,147 | ₩40,153 | -0.12% | 700 |
|---|
| 2026.04.14 | ₩40,180 | ₩40,180 | ₩40,180 | ₩40,180 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩39,999 | ₩40,080 | ₩39,838 | ₩40,080 | +0.20% | 3.6천 |
|---|
| 2026.04.10 | ₩40,160 | ₩40,160 | ₩40,147 | ₩40,147 | -0.03% | 700 |
|---|
| 2026.04.09 | ₩40,255 | ₩40,255 | ₩40,053 | ₩40,053 | -0.50% | 900 |
|---|
| 2026.04.08 | ₩39,905 | ₩40,053 | ₩39,905 | ₩40,053 | +0.37% | 2.5천 |
|---|
| 2026.04.07 | ₩39,315 | ₩39,691 | ₩39,315 | ₩39,633 | +0.81% | 3.3천 |
|---|
| 2026.04.06 | ₩39,731 | ₩39,932 | ₩39,570 | ₩39,650 | -0.20% | 4.1천 |
|---|
| 2026.04.02 | ₩39,543 | ₩39,637 | ₩39,543 | ₩39,597 | +0.14% | 3.6천 |
|---|
| 2026.04.01 | ₩39,637 | ₩39,637 | ₩39,637 | ₩39,637 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,624 | ₩39,778 | ₩39,570 | ₩39,778 | +0.39% | 1.8천 |
|---|
| 2026.03.30 | ₩39,557 | ₩39,570 | ₩39,355 | ₩39,422 | -0.34% | 2.8천 |
|---|
| 2026.03.27 | ₩39,543 | ₩39,543 | ₩39,504 | ₩39,516 | -0.07% | 2.6천 |
|---|
| 2026.03.26 | ₩39,717 | ₩39,731 | ₩39,691 | ₩39,697 | -0.05% | 800 |
|---|
| 2026.03.25 | ₩39,945 | ₩39,945 | ₩39,945 | ₩39,945 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,731 | ₩39,731 | ₩39,624 | ₩39,684 | -0.12% | 800 |
|---|
| 2026.03.23 | ₩39,731 | ₩39,838 | ₩39,382 | ₩39,618 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩39,691 | ₩39,723 | ₩39,691 | ₩39,723 | +0.08% | 400 |
|---|
| 2026.03.19 | ₩39,802 | ₩39,811 | ₩39,744 | ₩39,811 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩39,865 | ₩39,865 | ₩39,624 | ₩39,650 | -0.54% | 1.8천 |
|---|
| 2026.03.17 | ₩39,865 | ₩39,939 | ₩39,865 | ₩39,939 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩39,704 | ₩39,813 | ₩39,650 | ₩39,704 | 0.00% | 3.6천 |
|---|
| 2026.03.13 | ₩39,852 | ₩39,852 | ₩39,664 | ₩39,717 | -0.34% | 600 |
|---|
| 2026.03.12 | ₩39,905 | ₩39,905 | ₩39,744 | ₩39,818 | -0.22% | 1.1만 |
|---|
| 2026.03.11 | ₩39,999 | ₩40,133 | ₩39,999 | ₩40,133 | +0.34% | 200 |
|---|
| 2026.03.10 | ₩39,986 | ₩40,173 | ₩39,986 | ₩40,173 | +0.47% | 600 |
|---|
| 2026.03.09 | ₩39,811 | ₩39,878 | ₩39,717 | ₩39,771 | -0.10% | 2.1천 |
|---|
| 2026.03.06 | ₩40,159 | ₩40,159 | ₩40,073 | ₩40,073 | -0.21% | 300 |
|---|
| 2026.03.05 | ₩40,180 | ₩40,180 | ₩40,180 | ₩40,180 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩40,039 | ₩40,307 | ₩40,039 | ₩40,220 | +0.45% | 1.7천 |
|---|
| 2026.03.03 | ₩39,932 | ₩39,932 | ₩39,597 | ₩39,704 | -0.57% | 1.5천 |
|---|
| 2026.03.02 | ₩39,986 | ₩39,986 | ₩39,543 | ₩39,632 | -0.89% | 2.1천 |
|---|
| 2026.02.27 | ₩40,321 | ₩40,321 | ₩40,200 | ₩40,207 | -0.28% | 2.8천 |
|---|
| 2026.02.26 | ₩40,350 | ₩40,350 | ₩40,350 | ₩40,350 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,374 | ₩40,388 | ₩40,321 | ₩40,388 | +0.03% | 3.2천 |
|---|
| 2026.02.24 | ₩40,455 | ₩40,455 | ₩40,455 | ₩40,455 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩40,374 | ₩40,428 | ₩40,334 | ₩40,428 | +0.13% | 2.2천 |
|---|
| 2026.02.20 | ₩40,629 | ₩40,669 | ₩40,462 | ₩40,462 | -0.41% | 900 |
|---|
| 2026.02.19 | ₩40,468 | ₩40,468 | ₩40,468 | ₩40,468 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,361 | ₩40,361 | ₩40,214 | ₩40,329 | -0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩40,147 | ₩40,368 | ₩40,106 | ₩40,368 | +0.55% | 1.7천 |
|---|
| 2026.02.13 | ₩40,348 | ₩40,348 | ₩39,999 | ₩40,169 | -0.44% | 3.9천 |
|---|
| 2026.02.12 | ₩40,509 | ₩40,509 | ₩40,287 | ₩40,287 | -0.55% | 1.3천 |
|---|
| 2026.02.11 | ₩40,401 | ₩40,442 | ₩40,401 | ₩40,442 | +0.10% | 1.2천 |
|---|
| 2026.02.10 | ₩40,361 | ₩40,475 | ₩40,133 | ₩40,227 | -0.33% | 7.9천 |
|---|
| 2026.02.09 | ₩40,348 | ₩40,374 | ₩40,147 | ₩40,261 | -0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩40,294 | ₩40,535 | ₩40,267 | ₩40,388 | +0.23% | 3.4천 |
|---|
| 2026.02.05 | ₩40,267 | ₩40,334 | ₩40,266 | ₩40,266 | -0.00% | 800 |
|---|
| 2026.02.04 | ₩40,332 | ₩40,629 | ₩40,254 | ₩40,428 | +0.24% | 4.3천 |
|---|
| 2026.02.03 | ₩40,262 | ₩40,433 | ₩39,959 | ₩39,959 | -0.75% | 1.1천 |
|---|
| 2026.02.02 | ₩39,888 | ₩40,066 | ₩39,731 | ₩40,066 | +0.45% | 1.8천 |
|---|
| 2026.01.30 | ₩40,676 | ₩40,676 | ₩40,495 | ₩40,515 | -0.40% | 1.7천 |
|---|
| 2026.01.29 | ₩40,549 | ₩40,710 | ₩40,549 | ₩40,710 | +0.40% | 700 |
|---|
| 2026.01.28 | ₩40,669 | ₩40,669 | ₩40,522 | ₩40,602 | -0.16% | 2.9천 |
|---|
| 2026.01.27 | ₩40,817 | ₩40,817 | ₩40,696 | ₩40,804 | -0.03% | 1.6천 |
|---|
| 2026.01.26 | ₩40,912 | ₩40,912 | ₩40,629 | ₩40,743 | -0.41% | 4.7천 |
|---|
| 2026.01.23 | ₩40,656 | ₩40,817 | ₩40,629 | ₩40,733 | +0.19% | 2.3천 |
|---|
| 2026.01.22 | ₩40,710 | ₩40,710 | ₩40,462 | ₩40,462 | -0.61% | 1.8천 |
|---|
| 2026.01.21 | ₩40,549 | ₩40,643 | ₩40,509 | ₩40,605 | +0.14% | 1.6천 |
|---|
| 2026.01.20 | ₩40,602 | ₩40,790 | ₩40,602 | ₩40,790 | +0.46% | 800 |
|---|
| 2026.01.16 | ₩40,750 | ₩40,750 | ₩40,750 | ₩40,750 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩40,951 | ₩40,951 | ₩40,602 | ₩40,616 | -0.82% | 3.3천 |
|---|
| 2026.01.14 | ₩40,509 | ₩40,723 | ₩40,509 | ₩40,716 | +0.51% | 4.4천 |
|---|
| 2026.01.13 | ₩40,606 | ₩40,606 | ₩40,133 | ₩40,436 | -0.42% | 2.7천 |
|---|
| 2026.01.12 | ₩40,830 | ₩40,830 | ₩40,415 | ₩40,415 | -1.02% | 2.3천 |
|---|
| 2026.01.09 | ₩40,509 | ₩40,509 | ₩40,227 | ₩40,415 | -0.23% | 1.4천 |
|---|
| 2026.01.08 | ₩40,708 | ₩40,708 | ₩40,227 | ₩40,341 | -0.90% | 4.8천 |
|---|
| 2026.01.07 | ₩40,576 | ₩40,596 | ₩40,468 | ₩40,596 | +0.05% | 600 |
|---|
| 2026.01.06 | ₩40,348 | ₩40,558 | ₩40,187 | ₩40,373 | +0.06% | 6.9천 |
|---|
| 2026.01.05 | ₩40,388 | ₩40,388 | ₩40,133 | ₩40,207 | -0.45% | 3.2천 |
|---|
| 2026.01.02 | ₩40,417 | ₩40,468 | ₩40,417 | ₩40,468 | +0.13% | 300 |
|---|
| 2025.12.31 | ₩39,852 | ₩40,254 | ₩39,852 | ₩40,113 | +0.66% | 5.6천 |
|---|
| 2025.12.30 | ₩40,321 | ₩40,321 | ₩39,892 | ₩40,147 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩40,254 | ₩40,328 | ₩40,254 | ₩40,328 | +0.18% | 1천 |
|---|
| 2025.12.26 | ₩40,187 | ₩40,462 | ₩40,080 | ₩40,254 | +0.17% | 1.5만 |
|---|
| 2025.12.24 | ₩40,381 | ₩40,381 | ₩40,381 | ₩40,381 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,106 | ₩40,341 | ₩39,724 | ₩40,341 | +0.59% | 2.2천 |
|---|
| 2025.12.22 | ₩40,200 | ₩40,200 | ₩39,704 | ₩39,771 | -1.07% | 3.2만 |
|---|
| 2025.12.19 | ₩40,415 | ₩40,415 | ₩40,328 | ₩40,328 | -0.22% | 1.4천 |
|---|
| 2025.12.18 | ₩40,133 | ₩40,222 | ₩40,133 | ₩40,207 | +0.18% | 1.3천 |
|---|
| 2025.12.17 | ₩40,219 | ₩40,358 | ₩40,106 | ₩40,227 | +0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩40,369 | ₩40,495 | ₩40,361 | ₩40,495 | +0.31% | 900 |
|---|
| 2025.12.15 | ₩40,442 | ₩40,442 | ₩40,220 | ₩40,220 | -0.55% | 1.6천 |
|---|
| 2025.12.12 | ₩40,482 | ₩40,482 | ₩39,892 | ₩39,892 | -1.46% | 7.2천 |
|---|
| 2025.12.11 | ₩40,294 | ₩40,374 | ₩40,093 | ₩40,181 | -0.28% | 7.9천 |
|---|
| 2025.12.10 | ₩40,321 | ₩40,549 | ₩40,227 | ₩40,421 | +0.25% | 5.8천 |
|---|
| 2025.12.09 | ₩40,475 | ₩40,475 | ₩40,475 | ₩40,475 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,542 | ₩40,542 | ₩40,542 | ₩40,542 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,468 | ₩40,468 | ₩40,361 | ₩40,450 | -0.05% | 3.8천 |
|---|
| 2025.12.04 | ₩40,596 | ₩40,596 | ₩40,455 | ₩40,509 | -0.21% | 400 |
|---|
| 2025.12.03 | ₩40,482 | ₩40,710 | ₩40,415 | ₩40,529 | +0.12% | 2.9천 |
|---|
| 2025.12.02 | ₩40,669 | ₩40,683 | ₩40,549 | ₩40,549 | -0.30% | 800 |
|---|
| 2025.12.01 | ₩40,696 | ₩40,696 | ₩40,495 | ₩40,569 | -0.31% | 1.6천 |
|---|
| 2025.11.28 | ₩41,005 | ₩41,005 | ₩40,891 | ₩40,891 | -0.28% | 100 |
|---|
| 2025.11.26 | ₩40,871 | ₩40,978 | ₩40,871 | ₩40,884 | +0.03% | 2천 |
|---|
| 2025.11.25 | ₩40,576 | ₩40,877 | ₩40,576 | ₩40,877 | +0.74% | 2.3천 |
|---|
| 2025.11.24 | ₩40,549 | ₩40,589 | ₩40,448 | ₩40,448 | -0.25% | 200 |
|---|
| 2025.11.21 | ₩40,502 | ₩40,502 | ₩40,502 | ₩40,502 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩40,522 | ₩40,589 | ₩40,368 | ₩40,368 | -0.38% | 1천 |
|---|
| 2025.11.19 | ₩40,442 | ₩40,455 | ₩39,892 | ₩40,408 | -0.08% | 3.2천 |
|---|
| 2025.11.18 | ₩40,415 | ₩40,562 | ₩40,415 | ₩40,505 | +0.22% | 400 |
|---|
| 2025.11.17 | ₩40,589 | ₩40,589 | ₩40,495 | ₩40,522 | -0.17% | 1.3천 |
|---|
| 2025.11.14 | ₩40,723 | ₩40,723 | ₩40,428 | ₩40,509 | -0.53% | 2.3천 |
|---|
| 2025.11.13 | ₩40,616 | ₩40,616 | ₩40,509 | ₩40,509 | -0.26% | 500 |
|---|
| 2025.11.12 | ₩40,254 | ₩40,562 | ₩40,254 | ₩40,468 | +0.53% | 2.1천 |
|---|
| 2025.11.11 | ₩40,589 | ₩40,589 | ₩40,509 | ₩40,515 | -0.18% | 600 |
|---|
| 2025.11.10 | ₩40,804 | ₩40,804 | ₩40,261 | ₩40,261 | -1.33% | 1.3만 |
|---|
| 2025.11.07 | ₩40,495 | ₩40,669 | ₩40,443 | ₩40,576 | +0.20% | 1.1천 |
|---|
| 2025.11.06 | ₩40,723 | ₩40,723 | ₩40,602 | ₩40,602 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩40,629 | ₩40,763 | ₩40,495 | ₩40,629 | 0.00% | 2.2만 |
|---|
| 2025.11.04 | ₩40,495 | ₩40,723 | ₩40,482 | ₩40,609 | +0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩40,334 | ₩40,606 | ₩40,294 | ₩40,606 | +0.67% | 3.6천 |
|---|
| 2025.10.31 | ₩40,991 | ₩41,179 | ₩40,562 | ₩40,758 | -0.57% | 7.2천 |
|---|
| 2025.10.30 | ₩40,964 | ₩40,964 | ₩40,562 | ₩40,723 | -0.59% | 7.7천 |
|---|
| 2025.10.29 | ₩41,139 | ₩41,166 | ₩41,072 | ₩41,166 | +0.07% | 1.1천 |
|---|
| 2025.10.28 | ₩41,112 | ₩41,199 | ₩41,060 | ₩41,199 | +0.21% | 6.2천 |
|---|
| 2025.10.27 | ₩41,045 | ₩41,045 | ₩40,790 | ₩40,884 | -0.39% | 2.6천 |
|---|
| 2025.10.24 | ₩40,964 | ₩40,964 | ₩40,602 | ₩40,750 | -0.52% | 4천 |
|---|
| 2025.10.23 | ₩40,777 | ₩40,893 | ₩40,522 | ₩40,792 | +0.04% | 7.4천 |
|---|
| 2025.10.22 | ₩40,938 | ₩40,969 | ₩40,763 | ₩40,763 | -0.43% | 1.4천 |
|---|
| 2025.10.21 | ₩40,897 | ₩40,897 | ₩40,442 | ₩40,842 | -0.13% | 2.8천 |
|---|
| 2025.10.20 | ₩40,857 | ₩40,985 | ₩40,857 | ₩40,985 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩40,817 | ₩40,931 | ₩40,817 | ₩40,931 | +0.28% | 600 |
|---|
| 2025.10.16 | ₩40,857 | ₩40,857 | ₩40,455 | ₩40,511 | -0.85% | 4.7천 |
|---|
| 2025.10.15 | ₩40,844 | ₩40,888 | ₩40,643 | ₩40,888 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩40,726 | ₩40,726 | ₩40,726 | ₩40,726 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,743 | ₩40,743 | ₩40,743 | ₩40,743 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,589 | ₩40,696 | ₩40,589 | ₩40,696 | +0.26% | 1.9천 |
|---|