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 | ₩38,366 | ₩38,380 | ₩38,366 | ₩38,380 | +0.03% | 500 |
| 2026.10.08 | ₩38,353 | ₩38,353 | ₩38,353 | ₩38,353 | 0.00% | 200 |
| 2026.10.07 | ₩38,313 | ₩38,366 | ₩38,313 | ₩38,366 | +0.14% | 2.8천 |
| 2026.10.06 | ₩38,393 | ₩38,400 | ₩38,393 | ₩38,400 | +0.02% | 400 |
| 2026.10.05 | ₩38,246 | ₩38,500 | ₩38,246 | ₩38,360 | +0.30% | 2.7천 |
| 2026.10.02 | ₩38,487 | ₩38,487 | ₩38,045 | ₩38,179 | -0.80% | 3.2천 |
| 2026.10.01 | ₩38,193 | ₩38,239 | ₩38,112 | ₩38,239 | +0.12% | 1.2만 |
| 2026.09.30 | ₩38,674 | ₩38,674 | ₩38,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,594 |
| -0.21% |
| 500 |
| 2026.09.29 | ₩38,621 | ₩38,755 | ₩38,621 | ₩38,641 | +0.05% | 400 |
|---|
| 2026.09.28 | ₩38,581 | ₩38,607 | ₩38,420 | ₩38,500 | -0.21% | 4.6천 |
|---|
| 2026.09.25 | ₩38,835 | ₩38,942 | ₩38,594 | ₩38,681 | -0.40% | 9.6천 |
|---|
| 2026.09.24 | ₩39,143 | ₩39,143 | ₩38,955 | ₩38,955 | -0.48% | 600 |
|---|
| 2026.09.23 | ₩39,196 | ₩39,196 | ₩38,955 | ₩39,082 | -0.29% | 1.3천 |
|---|
| 2026.09.22 | ₩39,317 | ₩39,317 | ₩39,317 | ₩39,317 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,450 | ₩39,450 | ₩39,196 | ₩39,250 | -0.51% | 1.7천 |
|---|
| 2026.09.18 | ₩39,250 | ₩39,370 | ₩39,250 | ₩39,310 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩39,210 | ₩39,210 | ₩39,189 | ₩39,189 | -0.05% | 10.6만 |
|---|
| 2026.09.16 | ₩39,163 | ₩39,163 | ₩39,163 | ₩39,163 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,295 | ₩39,295 | ₩39,189 | ₩39,189 | -0.27% | 400 |
|---|
| 2026.09.14 | ₩39,250 | ₩39,250 | ₩39,250 | ₩39,250 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩39,236 | ₩39,350 | ₩39,223 | ₩39,330 | +0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩39,184 | ₩39,323 | ₩39,184 | ₩39,317 | +0.34% | 500 |
|---|
| 2026.09.09 | ₩39,341 | ₩39,424 | ₩39,341 | ₩39,424 | +0.21% | 500 |
|---|
| 2026.09.08 | ₩39,594 | ₩39,594 | ₩39,484 | ₩39,484 | -0.28% | 300 |
|---|
| 2026.09.04 | ₩39,410 | ₩39,410 | ₩39,350 | ₩39,350 | -0.15% | 3.2천 |
|---|
| 2026.09.03 | ₩39,638 | ₩39,638 | ₩39,497 | ₩39,497 | -0.35% | 800 |
|---|
| 2026.09.02 | ₩39,343 | ₩39,357 | ₩39,263 | ₩39,323 | -0.05% | 1.5천 |
|---|
| 2026.09.01 | ₩39,370 | ₩39,611 | ₩39,370 | ₩39,464 | +0.24% | 4.6천 |
|---|
| 2026.08.31 | ₩39,839 | ₩39,839 | ₩39,776 | ₩39,776 | -0.16% | 200 |
|---|
| 2026.08.28 | ₩39,839 | ₩39,839 | ₩39,839 | ₩39,839 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,805 | ₩39,805 | ₩39,805 | ₩39,805 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,825 | ₩39,825 | ₩39,778 | ₩39,778 | -0.12% | 1.7천 |
|---|
| 2026.08.25 | ₩39,711 | ₩39,711 | ₩39,711 | ₩39,711 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,678 | ₩39,678 | ₩39,678 | ₩39,678 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,769 | ₩39,769 | ₩39,678 | ₩39,678 | -0.23% | 1.1천 |
|---|
| 2026.08.20 | ₩39,658 | ₩39,658 | ₩39,584 | ₩39,658 | 0.00% | 3.1천 |
|---|
| 2026.08.19 | ₩39,557 | ₩39,685 | ₩39,557 | ₩39,685 | +0.32% | 1.6천 |
|---|
| 2026.08.18 | ₩39,504 | ₩39,531 | ₩39,504 | ₩39,517 | +0.03% | 1.3천 |
|---|
| 2026.08.17 | ₩39,571 | ₩39,578 | ₩39,571 | ₩39,578 | +0.02% | 1.1천 |
|---|
| 2026.08.14 | ₩39,604 | ₩39,604 | ₩39,584 | ₩39,598 | -0.02% | 800 |
|---|
| 2026.08.13 | ₩39,544 | ₩39,611 | ₩39,504 | ₩39,557 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩39,531 | ₩39,543 | ₩39,497 | ₩39,497 | -0.08% | 700 |
|---|
| 2026.08.11 | ₩39,343 | ₩39,511 | ₩39,236 | ₩39,424 | +0.20% | 2.4천 |
|---|
| 2026.08.10 | ₩39,537 | ₩39,537 | ₩39,143 | ₩39,424 | -0.29% | 8.4만 |
|---|
| 2026.08.07 | ₩39,517 | ₩39,517 | ₩39,477 | ₩39,477 | -0.10% | 1천 |
|---|
| 2026.08.06 | ₩39,424 | ₩39,477 | ₩39,357 | ₩39,384 | -0.10% | 1.6천 |
|---|
| 2026.08.05 | ₩39,464 | ₩39,598 | ₩39,417 | ₩39,417 | -0.12% | 3천 |
|---|
| 2026.08.04 | ₩39,397 | ₩39,489 | ₩39,397 | ₩39,489 | +0.23% | 1.8천 |
|---|
| 2026.08.03 | ₩39,330 | ₩39,397 | ₩39,330 | ₩39,397 | +0.17% | 600 |
|---|
| 2026.07.31 | ₩39,604 | ₩39,611 | ₩39,604 | ₩39,611 | +0.02% | 400 |
|---|
| 2026.07.30 | ₩39,591 | ₩39,651 | ₩39,591 | ₩39,591 | 0.00% | 2.8천 |
|---|
| 2026.07.29 | ₩39,477 | ₩39,477 | ₩39,477 | ₩39,477 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩39,571 | ₩39,571 | ₩39,450 | ₩39,477 | -0.24% | 200 |
|---|
| 2026.07.27 | ₩39,571 | ₩39,571 | ₩39,571 | ₩39,571 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,578 | ₩39,578 | ₩39,578 | ₩39,578 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,477 | ₩39,611 | ₩39,477 | ₩39,591 | +0.29% | 1.9천 |
|---|
| 2026.07.22 | ₩39,705 | ₩39,705 | ₩39,705 | ₩39,705 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩39,679 | ₩39,718 | ₩39,679 | ₩39,718 | +0.10% | 300 |
|---|
| 2026.07.20 | ₩39,745 | ₩39,745 | ₩39,745 | ₩39,745 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,768 | ₩39,768 | ₩39,638 | ₩39,698 | -0.17% | 1.8천 |
|---|
| 2026.07.16 | ₩39,705 | ₩39,745 | ₩39,698 | ₩39,698 | -0.02% | 2.1천 |
|---|
| 2026.07.15 | ₩39,738 | ₩39,738 | ₩39,738 | ₩39,738 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩39,772 | ₩39,855 | ₩39,772 | ₩39,772 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩39,624 | ₩39,624 | ₩39,410 | ₩39,591 | -0.08% | 4.8천 |
|---|
| 2026.07.10 | ₩39,792 | ₩39,792 | ₩39,792 | ₩39,792 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩39,705 | ₩39,892 | ₩39,705 | ₩39,778 | +0.19% | 1.4천 |
|---|
| 2026.07.08 | ₩39,571 | ₩39,571 | ₩39,477 | ₩39,477 | -0.24% | 200 |
|---|
| 2026.07.07 | ₩39,691 | ₩39,752 | ₩39,691 | ₩39,752 | +0.15% | 300 |
|---|
| 2026.07.06 | ₩39,705 | ₩39,752 | ₩39,691 | ₩39,752 | +0.12% | 1.1천 |
|---|
| 2026.07.02 | ₩39,651 | ₩39,711 | ₩39,651 | ₩39,711 | +0.15% | 600 |
|---|
| 2026.07.01 | ₩39,571 | ₩39,631 | ₩39,517 | ₩39,571 | 0.00% | 2.1천 |
|---|
| 2026.06.30 | ₩39,865 | ₩40,093 | ₩39,691 | ₩39,691 | -0.44% | 2.7천 |
|---|
| 2026.06.29 | ₩39,785 | ₩39,999 | ₩39,785 | ₩39,905 | +0.30% | 500 |
|---|
| 2026.06.26 | ₩39,839 | ₩39,899 | ₩39,839 | ₩39,899 | +0.15% | 200 |
|---|
| 2026.06.25 | ₩39,986 | ₩39,986 | ₩39,718 | ₩39,839 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩39,812 | ₩39,812 | ₩39,731 | ₩39,778 | -0.08% | 300 |
|---|
| 2026.06.23 | ₩39,758 | ₩39,758 | ₩39,651 | ₩39,758 | 0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩39,611 | ₩39,745 | ₩39,611 | ₩39,745 | +0.34% | 300 |
|---|
| 2026.06.18 | ₩39,798 | ₩39,892 | ₩39,758 | ₩39,785 | -0.03% | 1.9천 |
|---|
| 2026.06.17 | ₩39,839 | ₩39,861 | ₩39,839 | ₩39,861 | +0.06% | 100 |
|---|
| 2026.06.16 | ₩40,146 | ₩40,146 | ₩39,992 | ₩39,992 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩39,899 | ₩39,899 | ₩39,872 | ₩39,872 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩39,758 | ₩39,832 | ₩39,705 | ₩39,832 | +0.19% | 200 |
|---|
| 2026.06.11 | ₩39,852 | ₩39,959 | ₩39,798 | ₩39,845 | -0.02% | 9.9천 |
|---|
| 2026.06.10 | ₩39,665 | ₩39,691 | ₩39,665 | ₩39,691 | +0.07% | 100 |
|---|
| 2026.06.09 | ₩39,897 | ₩39,897 | ₩39,584 | ₩39,731 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩39,691 | ₩39,731 | ₩39,464 | ₩39,638 | -0.13% | 4.9천 |
|---|
| 2026.06.05 | ₩39,718 | ₩39,718 | ₩39,477 | ₩39,557 | -0.40% | 900 |
|---|
| 2026.06.04 | ₩39,745 | ₩39,745 | ₩39,665 | ₩39,718 | -0.07% | 200 |
|---|
| 2026.06.03 | ₩39,745 | ₩39,792 | ₩39,745 | ₩39,772 | +0.07% | 800 |
|---|
| 2026.06.02 | ₩39,758 | ₩39,792 | ₩39,491 | ₩39,745 | -0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩39,611 | ₩39,818 | ₩39,464 | ₩39,818 | +0.52% | 300 |
|---|
| 2026.05.29 | ₩40,026 | ₩40,073 | ₩40,026 | ₩40,073 | +0.12% | 1천 |
|---|
| 2026.05.28 | ₩39,986 | ₩40,033 | ₩39,919 | ₩40,033 | +0.12% | 1.9천 |
|---|
| 2026.05.27 | ₩39,972 | ₩40,019 | ₩39,972 | ₩40,019 | +0.12% | 200 |
|---|
| 2026.05.26 | ₩39,946 | ₩39,986 | ₩39,946 | ₩39,972 | +0.07% | 2.4천 |
|---|
| 2026.05.22 | ₩39,879 | ₩39,952 | ₩39,879 | ₩39,952 | +0.18% | 400 |
|---|
| 2026.05.21 | ₩39,852 | ₩39,852 | ₩39,584 | ₩39,705 | -0.37% | 4.4천 |
|---|
| 2026.05.20 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,653 | ₩39,905 | ₩39,491 | ₩39,631 | -0.05% | 4.9천 |
|---|
| 2026.05.18 | ₩39,865 | ₩39,865 | ₩39,865 | ₩39,865 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,919 | ₩40,012 | ₩39,879 | ₩40,012 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩39,879 | ₩40,066 | ₩39,825 | ₩39,959 | +0.20% | 7.1천 |
|---|
| 2026.05.12 | ₩40,146 | ₩40,146 | ₩39,785 | ₩39,912 | -0.58% | 1.7만 |
|---|
| 2026.05.11 | ₩39,959 | ₩39,959 | ₩39,925 | ₩39,925 | -0.08% | 6.5만 |
|---|
| 2026.05.08 | ₩39,919 | ₩40,026 | ₩39,919 | ₩40,026 | +0.27% | 300 |
|---|
| 2026.05.07 | ₩39,919 | ₩40,106 | ₩39,881 | ₩39,986 | +0.17% | 9.1천 |
|---|
| 2026.05.06 | ₩40,146 | ₩40,146 | ₩39,959 | ₩40,046 | -0.25% | 2.3천 |
|---|
| 2026.05.05 | ₩40,037 | ₩40,037 | ₩39,785 | ₩39,879 | -0.39% | 4.8천 |
|---|
| 2026.05.04 | ₩40,120 | ₩40,120 | ₩39,946 | ₩39,946 | -0.43% | 1.3천 |
|---|
| 2026.05.01 | ₩39,979 | ₩40,087 | ₩39,865 | ₩39,986 | +0.02% | 1천 |
|---|
| 2026.04.30 | ₩40,180 | ₩40,280 | ₩40,180 | ₩40,180 | 0.00% | 5.1천 |
|---|
| 2026.04.29 | ₩40,106 | ₩40,160 | ₩40,106 | ₩40,160 | +0.13% | 400 |
|---|
| 2026.04.28 | ₩40,106 | ₩40,233 | ₩40,106 | ₩40,233 | +0.32% | 100 |
|---|
| 2026.04.27 | ₩40,320 | ₩40,508 | ₩40,146 | ₩40,441 | +0.30% | 1.8만 |
|---|
| 2026.04.24 | ₩40,146 | ₩40,166 | ₩40,146 | ₩40,166 | +0.05% | 2.6천 |
|---|
| 2026.04.23 | ₩40,133 | ₩40,200 | ₩40,106 | ₩40,106 | -0.07% | 3.2천 |
|---|
| 2026.04.22 | ₩40,146 | ₩40,146 | ₩40,140 | ₩40,140 | -0.02% | 400 |
|---|
| 2026.04.21 | ₩40,207 | ₩40,207 | ₩40,207 | ₩40,207 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩40,173 | ₩40,247 | ₩40,173 | ₩40,194 | +0.05% | 1.5천 |
|---|
| 2026.04.17 | ₩39,812 | ₩40,200 | ₩39,812 | ₩40,166 | +0.89% | 1.6천 |
|---|
| 2026.04.16 | ₩40,140 | ₩40,140 | ₩40,140 | ₩40,140 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,120 | ₩40,146 | ₩40,066 | ₩40,073 | -0.12% | 700 |
|---|
| 2026.04.14 | ₩40,099 | ₩40,099 | ₩40,099 | ₩40,099 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩39,919 | ₩39,999 | ₩39,758 | ₩39,999 | +0.20% | 3.6천 |
|---|
| 2026.04.10 | ₩40,079 | ₩40,079 | ₩40,066 | ₩40,066 | -0.03% | 700 |
|---|
| 2026.04.09 | ₩40,174 | ₩40,174 | ₩39,972 | ₩39,972 | -0.50% | 900 |
|---|
| 2026.04.08 | ₩39,825 | ₩39,972 | ₩39,825 | ₩39,972 | +0.37% | 2.5천 |
|---|
| 2026.04.07 | ₩39,236 | ₩39,611 | ₩39,236 | ₩39,553 | +0.81% | 3.3천 |
|---|
| 2026.04.06 | ₩39,651 | ₩39,852 | ₩39,491 | ₩39,571 | -0.20% | 4.1천 |
|---|
| 2026.04.02 | ₩39,464 | ₩39,557 | ₩39,464 | ₩39,517 | +0.14% | 3.6천 |
|---|
| 2026.04.01 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,544 | ₩39,698 | ₩39,491 | ₩39,698 | +0.39% | 1.8천 |
|---|
| 2026.03.30 | ₩39,477 | ₩39,491 | ₩39,276 | ₩39,343 | -0.34% | 2.8천 |
|---|
| 2026.03.27 | ₩39,464 | ₩39,464 | ₩39,425 | ₩39,437 | -0.07% | 2.6천 |
|---|
| 2026.03.26 | ₩39,638 | ₩39,651 | ₩39,611 | ₩39,618 | -0.05% | 800 |
|---|
| 2026.03.25 | ₩39,865 | ₩39,865 | ₩39,865 | ₩39,865 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,651 | ₩39,651 | ₩39,544 | ₩39,604 | -0.12% | 800 |
|---|
| 2026.03.23 | ₩39,651 | ₩39,758 | ₩39,303 | ₩39,539 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩39,611 | ₩39,643 | ₩39,611 | ₩39,643 | +0.08% | 400 |
|---|
| 2026.03.19 | ₩39,722 | ₩39,731 | ₩39,665 | ₩39,731 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩39,785 | ₩39,785 | ₩39,544 | ₩39,571 | -0.54% | 1.8천 |
|---|
| 2026.03.17 | ₩39,785 | ₩39,859 | ₩39,785 | ₩39,859 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩39,624 | ₩39,733 | ₩39,571 | ₩39,624 | 0.00% | 3.6천 |
|---|
| 2026.03.13 | ₩39,772 | ₩39,772 | ₩39,584 | ₩39,638 | -0.34% | 600 |
|---|
| 2026.03.12 | ₩39,825 | ₩39,825 | ₩39,665 | ₩39,738 | -0.22% | 1.1만 |
|---|
| 2026.03.11 | ₩39,919 | ₩40,053 | ₩39,919 | ₩40,053 | +0.34% | 200 |
|---|
| 2026.03.10 | ₩39,905 | ₩40,093 | ₩39,905 | ₩40,093 | +0.47% | 600 |
|---|
| 2026.03.09 | ₩39,731 | ₩39,798 | ₩39,638 | ₩39,691 | -0.10% | 2.1천 |
|---|
| 2026.03.06 | ₩40,078 | ₩40,078 | ₩39,992 | ₩39,992 | -0.21% | 300 |
|---|
| 2026.03.05 | ₩40,099 | ₩40,099 | ₩40,099 | ₩40,099 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩39,959 | ₩40,227 | ₩39,959 | ₩40,140 | +0.45% | 1.7천 |
|---|
| 2026.03.03 | ₩39,852 | ₩39,852 | ₩39,517 | ₩39,624 | -0.57% | 1.5천 |
|---|
| 2026.03.02 | ₩39,905 | ₩39,905 | ₩39,464 | ₩39,552 | -0.89% | 2.1천 |
|---|
| 2026.02.27 | ₩40,240 | ₩40,240 | ₩40,120 | ₩40,126 | -0.28% | 2.8천 |
|---|
| 2026.02.26 | ₩40,269 | ₩40,269 | ₩40,269 | ₩40,269 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,294 | ₩40,307 | ₩40,240 | ₩40,307 | +0.03% | 3.2천 |
|---|
| 2026.02.24 | ₩40,374 | ₩40,374 | ₩40,374 | ₩40,374 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩40,294 | ₩40,347 | ₩40,253 | ₩40,347 | +0.13% | 2.2천 |
|---|
| 2026.02.20 | ₩40,548 | ₩40,588 | ₩40,380 | ₩40,380 | -0.41% | 900 |
|---|
| 2026.02.19 | ₩40,387 | ₩40,387 | ₩40,387 | ₩40,387 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,280 | ₩40,280 | ₩40,133 | ₩40,248 | -0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩40,066 | ₩40,287 | ₩40,026 | ₩40,287 | +0.55% | 1.7천 |
|---|
| 2026.02.13 | ₩40,267 | ₩40,267 | ₩39,919 | ₩40,089 | -0.44% | 3.9천 |
|---|
| 2026.02.12 | ₩40,427 | ₩40,427 | ₩40,207 | ₩40,207 | -0.55% | 1.3천 |
|---|
| 2026.02.11 | ₩40,320 | ₩40,360 | ₩40,320 | ₩40,360 | +0.10% | 1.2천 |
|---|
| 2026.02.10 | ₩40,280 | ₩40,394 | ₩40,053 | ₩40,146 | -0.33% | 7.9천 |
|---|
| 2026.02.09 | ₩40,267 | ₩40,294 | ₩40,066 | ₩40,180 | -0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩40,213 | ₩40,454 | ₩40,186 | ₩40,307 | +0.23% | 3.4천 |
|---|
| 2026.02.05 | ₩40,186 | ₩40,253 | ₩40,185 | ₩40,185 | -0.00% | 800 |
|---|
| 2026.02.04 | ₩40,251 | ₩40,548 | ₩40,173 | ₩40,347 | +0.24% | 4.3천 |
|---|
| 2026.02.03 | ₩40,181 | ₩40,352 | ₩39,879 | ₩39,879 | -0.75% | 1.1천 |
|---|
| 2026.02.02 | ₩39,808 | ₩39,986 | ₩39,651 | ₩39,986 | +0.45% | 1.8천 |
|---|
| 2026.01.30 | ₩40,595 | ₩40,595 | ₩40,414 | ₩40,434 | -0.40% | 1.7천 |
|---|
| 2026.01.29 | ₩40,467 | ₩40,628 | ₩40,467 | ₩40,628 | +0.40% | 700 |
|---|
| 2026.01.28 | ₩40,588 | ₩40,588 | ₩40,441 | ₩40,521 | -0.16% | 2.9천 |
|---|
| 2026.01.27 | ₩40,735 | ₩40,735 | ₩40,615 | ₩40,722 | -0.03% | 1.6천 |
|---|
| 2026.01.26 | ₩40,830 | ₩40,830 | ₩40,548 | ₩40,662 | -0.41% | 4.7천 |
|---|
| 2026.01.23 | ₩40,575 | ₩40,735 | ₩40,548 | ₩40,651 | +0.19% | 2.3천 |
|---|
| 2026.01.22 | ₩40,628 | ₩40,628 | ₩40,380 | ₩40,380 | -0.61% | 1.8천 |
|---|
| 2026.01.21 | ₩40,467 | ₩40,561 | ₩40,427 | ₩40,524 | +0.14% | 1.6천 |
|---|
| 2026.01.20 | ₩40,521 | ₩40,708 | ₩40,521 | ₩40,708 | +0.46% | 800 |
|---|
| 2026.01.16 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩40,869 | ₩40,869 | ₩40,521 | ₩40,534 | -0.82% | 3.3천 |
|---|
| 2026.01.14 | ₩40,427 | ₩40,641 | ₩40,427 | ₩40,635 | +0.51% | 4.4천 |
|---|
| 2026.01.13 | ₩40,525 | ₩40,525 | ₩40,053 | ₩40,355 | -0.42% | 2.7천 |
|---|
| 2026.01.12 | ₩40,748 | ₩40,748 | ₩40,334 | ₩40,334 | -1.02% | 2.3천 |
|---|
| 2026.01.09 | ₩40,427 | ₩40,427 | ₩40,146 | ₩40,334 | -0.23% | 1.4천 |
|---|
| 2026.01.08 | ₩40,627 | ₩40,627 | ₩40,146 | ₩40,260 | -0.90% | 4.8천 |
|---|
| 2026.01.07 | ₩40,494 | ₩40,514 | ₩40,387 | ₩40,514 | +0.05% | 600 |
|---|
| 2026.01.06 | ₩40,267 | ₩40,477 | ₩40,106 | ₩40,292 | +0.06% | 6.9천 |
|---|
| 2026.01.05 | ₩40,307 | ₩40,307 | ₩40,053 | ₩40,126 | -0.45% | 3.2천 |
|---|
| 2026.01.02 | ₩40,336 | ₩40,387 | ₩40,336 | ₩40,387 | +0.13% | 300 |
|---|
| 2025.12.31 | ₩39,772 | ₩40,173 | ₩39,772 | ₩40,033 | +0.66% | 5.6천 |
|---|
| 2025.12.30 | ₩40,240 | ₩40,240 | ₩39,812 | ₩40,066 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩40,173 | ₩40,247 | ₩40,173 | ₩40,247 | +0.18% | 1천 |
|---|
| 2025.12.26 | ₩40,106 | ₩40,380 | ₩39,999 | ₩40,173 | +0.17% | 1.5만 |
|---|
| 2025.12.24 | ₩40,300 | ₩40,300 | ₩40,300 | ₩40,300 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,026 | ₩40,260 | ₩39,644 | ₩40,260 | +0.59% | 2.2천 |
|---|
| 2025.12.22 | ₩40,120 | ₩40,120 | ₩39,624 | ₩39,691 | -1.07% | 3.2만 |
|---|
| 2025.12.19 | ₩40,334 | ₩40,334 | ₩40,247 | ₩40,247 | -0.22% | 1.4천 |
|---|
| 2025.12.18 | ₩40,053 | ₩40,141 | ₩40,053 | ₩40,126 | +0.18% | 1.3천 |
|---|
| 2025.12.17 | ₩40,138 | ₩40,277 | ₩40,026 | ₩40,146 | +0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩40,288 | ₩40,414 | ₩40,280 | ₩40,414 | +0.31% | 900 |
|---|
| 2025.12.15 | ₩40,360 | ₩40,360 | ₩40,140 | ₩40,140 | -0.55% | 1.6천 |
|---|
| 2025.12.12 | ₩40,401 | ₩40,401 | ₩39,812 | ₩39,812 | -1.46% | 7.2천 |
|---|
| 2025.12.11 | ₩40,213 | ₩40,294 | ₩40,012 | ₩40,101 | -0.28% | 7.9천 |
|---|
| 2025.12.10 | ₩40,240 | ₩40,467 | ₩40,146 | ₩40,340 | +0.25% | 5.8천 |
|---|
| 2025.12.09 | ₩40,394 | ₩40,394 | ₩40,394 | ₩40,394 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,461 | ₩40,461 | ₩40,461 | ₩40,461 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,387 | ₩40,387 | ₩40,280 | ₩40,368 | -0.05% | 3.8천 |
|---|
| 2025.12.04 | ₩40,514 | ₩40,514 | ₩40,374 | ₩40,427 | -0.21% | 400 |
|---|
| 2025.12.03 | ₩40,401 | ₩40,628 | ₩40,334 | ₩40,447 | +0.12% | 2.9천 |
|---|
| 2025.12.02 | ₩40,588 | ₩40,601 | ₩40,467 | ₩40,467 | -0.30% | 800 |
|---|
| 2025.12.01 | ₩40,615 | ₩40,615 | ₩40,414 | ₩40,488 | -0.31% | 1.6천 |
|---|
| 2025.11.28 | ₩40,922 | ₩40,922 | ₩40,809 | ₩40,809 | -0.28% | 100 |
|---|
| 2025.11.26 | ₩40,789 | ₩40,896 | ₩40,789 | ₩40,802 | +0.03% | 2천 |
|---|
| 2025.11.25 | ₩40,494 | ₩40,795 | ₩40,494 | ₩40,795 | +0.74% | 2.3천 |
|---|
| 2025.11.24 | ₩40,467 | ₩40,508 | ₩40,367 | ₩40,367 | -0.25% | 200 |
|---|
| 2025.11.21 | ₩40,421 | ₩40,421 | ₩40,421 | ₩40,421 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩40,441 | ₩40,508 | ₩40,287 | ₩40,287 | -0.38% | 1천 |
|---|
| 2025.11.19 | ₩40,360 | ₩40,374 | ₩39,812 | ₩40,327 | -0.08% | 3.2천 |
|---|
| 2025.11.18 | ₩40,334 | ₩40,481 | ₩40,334 | ₩40,423 | +0.22% | 400 |
|---|
| 2025.11.17 | ₩40,508 | ₩40,508 | ₩40,414 | ₩40,441 | -0.17% | 1.3천 |
|---|
| 2025.11.14 | ₩40,641 | ₩40,641 | ₩40,347 | ₩40,427 | -0.53% | 2.3천 |
|---|
| 2025.11.13 | ₩40,534 | ₩40,534 | ₩40,427 | ₩40,427 | -0.26% | 500 |
|---|
| 2025.11.12 | ₩40,173 | ₩40,481 | ₩40,173 | ₩40,387 | +0.53% | 2.1천 |
|---|
| 2025.11.11 | ₩40,508 | ₩40,508 | ₩40,427 | ₩40,434 | -0.18% | 600 |
|---|
| 2025.11.10 | ₩40,722 | ₩40,722 | ₩40,180 | ₩40,180 | -1.33% | 1.3만 |
|---|
| 2025.11.07 | ₩40,414 | ₩40,588 | ₩40,362 | ₩40,494 | +0.20% | 1.1천 |
|---|
| 2025.11.06 | ₩40,641 | ₩40,641 | ₩40,521 | ₩40,521 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩40,548 | ₩40,682 | ₩40,414 | ₩40,548 | 0.00% | 2.2만 |
|---|
| 2025.11.04 | ₩40,414 | ₩40,641 | ₩40,401 | ₩40,528 | +0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩40,253 | ₩40,525 | ₩40,213 | ₩40,525 | +0.67% | 3.6천 |
|---|
| 2025.10.31 | ₩40,909 | ₩41,096 | ₩40,481 | ₩40,676 | -0.57% | 7.2천 |
|---|
| 2025.10.30 | ₩40,882 | ₩40,882 | ₩40,481 | ₩40,641 | -0.59% | 7.7천 |
|---|
| 2025.10.29 | ₩41,056 | ₩41,083 | ₩40,989 | ₩41,083 | +0.07% | 1.1천 |
|---|
| 2025.10.28 | ₩41,030 | ₩41,117 | ₩40,977 | ₩41,117 | +0.21% | 6.2천 |
|---|
| 2025.10.27 | ₩40,963 | ₩40,963 | ₩40,708 | ₩40,802 | -0.39% | 2.6천 |
|---|
| 2025.10.24 | ₩40,882 | ₩40,882 | ₩40,521 | ₩40,668 | -0.52% | 4천 |
|---|
| 2025.10.23 | ₩40,695 | ₩40,811 | ₩40,441 | ₩40,710 | +0.04% | 7.4천 |
|---|
| 2025.10.22 | ₩40,856 | ₩40,886 | ₩40,682 | ₩40,682 | -0.43% | 1.4천 |
|---|
| 2025.10.21 | ₩40,815 | ₩40,815 | ₩40,360 | ₩40,761 | -0.13% | 2.8천 |
|---|
| 2025.10.20 | ₩40,775 | ₩40,902 | ₩40,775 | ₩40,902 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩40,735 | ₩40,849 | ₩40,735 | ₩40,849 | +0.28% | 600 |
|---|
| 2025.10.16 | ₩40,775 | ₩40,775 | ₩40,374 | ₩40,430 | -0.85% | 4.7천 |
|---|
| 2025.10.15 | ₩40,762 | ₩40,806 | ₩40,561 | ₩40,806 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩40,644 | ₩40,644 | ₩40,644 | ₩40,644 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,662 | ₩40,662 | ₩40,662 | ₩40,662 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,508 | ₩40,615 | ₩40,508 | ₩40,615 | +0.26% | 1.9천 |
|---|