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 | ₩38,448 | ₩38,462 | ₩38,448 | ₩38,462 | +0.03% | 500 |
| 2026.10.08 | ₩38,435 | ₩38,435 | ₩38,435 | ₩38,435 | 0.00% | 200 |
| 2026.10.07 | ₩38,395 | ₩38,448 | ₩38,395 | ₩38,448 | +0.14% | 2.8천 |
| 2026.10.06 | ₩38,475 | ₩38,482 | ₩38,475 | ₩38,482 | +0.02% | 400 |
| 2026.10.05 | ₩38,328 | ₩38,583 | ₩38,328 | ₩38,442 | +0.30% | 2.7천 |
| 2026.10.02 | ₩38,569 | ₩38,569 | ₩38,127 | ₩38,261 | -0.80% | 3.2천 |
| 2026.10.01 | ₩38,274 | ₩38,321 | ₩38,194 | ₩38,321 | +0.12% | 1.2만 |
| 2026.09.30 | ₩38,757 | ₩38,757 | ₩38,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,676 |
| -0.21% |
| 500 |
| 2026.09.29 | ₩38,703 | ₩38,837 | ₩38,703 | ₩38,723 | +0.05% | 400 |
|---|
| 2026.09.28 | ₩38,663 | ₩38,690 | ₩38,502 | ₩38,583 | -0.21% | 4.6천 |
|---|
| 2026.09.25 | ₩38,918 | ₩39,025 | ₩38,676 | ₩38,764 | -0.40% | 9.6천 |
|---|
| 2026.09.24 | ₩39,226 | ₩39,226 | ₩39,039 | ₩39,039 | -0.48% | 600 |
|---|
| 2026.09.23 | ₩39,280 | ₩39,280 | ₩39,039 | ₩39,166 | -0.29% | 1.3천 |
|---|
| 2026.09.22 | ₩39,401 | ₩39,401 | ₩39,401 | ₩39,401 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,535 | ₩39,535 | ₩39,280 | ₩39,334 | -0.51% | 1.7천 |
|---|
| 2026.09.18 | ₩39,334 | ₩39,454 | ₩39,334 | ₩39,394 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩39,293 | ₩39,293 | ₩39,273 | ₩39,273 | -0.05% | 10.6만 |
|---|
| 2026.09.16 | ₩39,246 | ₩39,246 | ₩39,246 | ₩39,246 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,379 | ₩39,379 | ₩39,273 | ₩39,273 | -0.27% | 400 |
|---|
| 2026.09.14 | ₩39,334 | ₩39,334 | ₩39,334 | ₩39,334 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩39,320 | ₩39,434 | ₩39,307 | ₩39,414 | +0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩39,268 | ₩39,407 | ₩39,268 | ₩39,401 | +0.34% | 500 |
|---|
| 2026.09.09 | ₩39,425 | ₩39,508 | ₩39,425 | ₩39,508 | +0.21% | 500 |
|---|
| 2026.09.08 | ₩39,678 | ₩39,678 | ₩39,568 | ₩39,568 | -0.28% | 300 |
|---|
| 2026.09.04 | ₩39,495 | ₩39,495 | ₩39,434 | ₩39,434 | -0.15% | 3.2천 |
|---|
| 2026.09.03 | ₩39,722 | ₩39,722 | ₩39,582 | ₩39,582 | -0.35% | 800 |
|---|
| 2026.09.02 | ₩39,427 | ₩39,441 | ₩39,347 | ₩39,407 | -0.05% | 1.5천 |
|---|
| 2026.09.01 | ₩39,454 | ₩39,696 | ₩39,454 | ₩39,548 | +0.24% | 4.6천 |
|---|
| 2026.08.31 | ₩39,924 | ₩39,924 | ₩39,861 | ₩39,861 | -0.16% | 200 |
|---|
| 2026.08.28 | ₩39,924 | ₩39,924 | ₩39,924 | ₩39,924 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,890 | ₩39,890 | ₩39,890 | ₩39,890 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,910 | ₩39,910 | ₩39,863 | ₩39,863 | -0.12% | 1.7천 |
|---|
| 2026.08.25 | ₩39,796 | ₩39,796 | ₩39,796 | ₩39,796 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,763 | ₩39,763 | ₩39,763 | ₩39,763 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,854 | ₩39,854 | ₩39,763 | ₩39,763 | -0.23% | 1.1천 |
|---|
| 2026.08.20 | ₩39,743 | ₩39,743 | ₩39,669 | ₩39,743 | 0.00% | 3.1천 |
|---|
| 2026.08.19 | ₩39,642 | ₩39,769 | ₩39,642 | ₩39,769 | +0.32% | 1.6천 |
|---|
| 2026.08.18 | ₩39,588 | ₩39,615 | ₩39,588 | ₩39,602 | +0.03% | 1.3천 |
|---|
| 2026.08.17 | ₩39,655 | ₩39,662 | ₩39,655 | ₩39,662 | +0.02% | 1.1천 |
|---|
| 2026.08.14 | ₩39,689 | ₩39,689 | ₩39,669 | ₩39,682 | -0.02% | 800 |
|---|
| 2026.08.13 | ₩39,629 | ₩39,696 | ₩39,588 | ₩39,642 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩39,615 | ₩39,627 | ₩39,582 | ₩39,582 | -0.08% | 700 |
|---|
| 2026.08.11 | ₩39,427 | ₩39,595 | ₩39,320 | ₩39,508 | +0.20% | 2.4천 |
|---|
| 2026.08.10 | ₩39,622 | ₩39,622 | ₩39,226 | ₩39,508 | -0.29% | 8.4만 |
|---|
| 2026.08.07 | ₩39,602 | ₩39,602 | ₩39,562 | ₩39,562 | -0.10% | 1천 |
|---|
| 2026.08.06 | ₩39,508 | ₩39,562 | ₩39,441 | ₩39,468 | -0.10% | 1.6천 |
|---|
| 2026.08.05 | ₩39,548 | ₩39,682 | ₩39,501 | ₩39,501 | -0.12% | 3천 |
|---|
| 2026.08.04 | ₩39,481 | ₩39,574 | ₩39,481 | ₩39,574 | +0.23% | 1.8천 |
|---|
| 2026.08.03 | ₩39,414 | ₩39,481 | ₩39,414 | ₩39,481 | +0.17% | 600 |
|---|
| 2026.07.31 | ₩39,689 | ₩39,696 | ₩39,689 | ₩39,696 | +0.02% | 400 |
|---|
| 2026.07.30 | ₩39,676 | ₩39,736 | ₩39,676 | ₩39,676 | 0.00% | 2.8천 |
|---|
| 2026.07.29 | ₩39,562 | ₩39,562 | ₩39,562 | ₩39,562 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩39,655 | ₩39,655 | ₩39,535 | ₩39,562 | -0.24% | 200 |
|---|
| 2026.07.27 | ₩39,655 | ₩39,655 | ₩39,655 | ₩39,655 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,662 | ₩39,662 | ₩39,662 | ₩39,662 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,562 | ₩39,696 | ₩39,562 | ₩39,676 | +0.29% | 1.9천 |
|---|
| 2026.07.22 | ₩39,790 | ₩39,790 | ₩39,790 | ₩39,790 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩39,764 | ₩39,803 | ₩39,764 | ₩39,803 | +0.10% | 300 |
|---|
| 2026.07.20 | ₩39,830 | ₩39,830 | ₩39,830 | ₩39,830 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,853 | ₩39,853 | ₩39,722 | ₩39,783 | -0.17% | 1.8천 |
|---|
| 2026.07.16 | ₩39,790 | ₩39,830 | ₩39,783 | ₩39,783 | -0.02% | 2.1천 |
|---|
| 2026.07.15 | ₩39,823 | ₩39,823 | ₩39,823 | ₩39,823 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩39,857 | ₩39,940 | ₩39,857 | ₩39,857 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩39,709 | ₩39,709 | ₩39,495 | ₩39,676 | -0.08% | 4.8천 |
|---|
| 2026.07.10 | ₩39,877 | ₩39,877 | ₩39,877 | ₩39,877 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩39,790 | ₩39,977 | ₩39,790 | ₩39,863 | +0.19% | 1.4천 |
|---|
| 2026.07.08 | ₩39,655 | ₩39,655 | ₩39,562 | ₩39,562 | -0.24% | 200 |
|---|
| 2026.07.07 | ₩39,776 | ₩39,836 | ₩39,776 | ₩39,836 | +0.15% | 300 |
|---|
| 2026.07.06 | ₩39,790 | ₩39,836 | ₩39,776 | ₩39,836 | +0.12% | 1.1천 |
|---|
| 2026.07.02 | ₩39,736 | ₩39,796 | ₩39,736 | ₩39,796 | +0.15% | 600 |
|---|
| 2026.07.01 | ₩39,655 | ₩39,716 | ₩39,602 | ₩39,655 | 0.00% | 2.1천 |
|---|
| 2026.06.30 | ₩39,950 | ₩40,178 | ₩39,776 | ₩39,776 | -0.44% | 2.7천 |
|---|
| 2026.06.29 | ₩39,870 | ₩40,085 | ₩39,870 | ₩39,991 | +0.30% | 500 |
|---|
| 2026.06.26 | ₩39,924 | ₩39,984 | ₩39,924 | ₩39,984 | +0.15% | 200 |
|---|
| 2026.06.25 | ₩40,071 | ₩40,071 | ₩39,803 | ₩39,924 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩39,897 | ₩39,897 | ₩39,816 | ₩39,863 | -0.08% | 300 |
|---|
| 2026.06.23 | ₩39,843 | ₩39,843 | ₩39,736 | ₩39,843 | 0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩39,696 | ₩39,830 | ₩39,696 | ₩39,830 | +0.34% | 300 |
|---|
| 2026.06.18 | ₩39,883 | ₩39,977 | ₩39,843 | ₩39,870 | -0.03% | 1.9천 |
|---|
| 2026.06.17 | ₩39,924 | ₩39,946 | ₩39,924 | ₩39,946 | +0.06% | 100 |
|---|
| 2026.06.16 | ₩40,232 | ₩40,232 | ₩40,078 | ₩40,078 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩39,984 | ₩39,984 | ₩39,957 | ₩39,957 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩39,843 | ₩39,917 | ₩39,790 | ₩39,917 | +0.19% | 200 |
|---|
| 2026.06.11 | ₩39,937 | ₩40,044 | ₩39,883 | ₩39,930 | -0.02% | 9.9천 |
|---|
| 2026.06.10 | ₩39,749 | ₩39,776 | ₩39,749 | ₩39,776 | +0.07% | 100 |
|---|
| 2026.06.09 | ₩39,983 | ₩39,983 | ₩39,669 | ₩39,816 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩39,776 | ₩39,816 | ₩39,548 | ₩39,722 | -0.13% | 4.9천 |
|---|
| 2026.06.05 | ₩39,803 | ₩39,803 | ₩39,562 | ₩39,642 | -0.40% | 900 |
|---|
| 2026.06.04 | ₩39,830 | ₩39,830 | ₩39,749 | ₩39,803 | -0.07% | 200 |
|---|
| 2026.06.03 | ₩39,830 | ₩39,877 | ₩39,830 | ₩39,857 | +0.07% | 800 |
|---|
| 2026.06.02 | ₩39,843 | ₩39,877 | ₩39,575 | ₩39,830 | -0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩39,696 | ₩39,904 | ₩39,548 | ₩39,904 | +0.52% | 300 |
|---|
| 2026.05.29 | ₩40,111 | ₩40,158 | ₩40,111 | ₩40,158 | +0.12% | 1천 |
|---|
| 2026.05.28 | ₩40,071 | ₩40,118 | ₩40,004 | ₩40,118 | +0.12% | 1.9천 |
|---|
| 2026.05.27 | ₩40,058 | ₩40,105 | ₩40,058 | ₩40,105 | +0.12% | 200 |
|---|
| 2026.05.26 | ₩40,031 | ₩40,071 | ₩40,031 | ₩40,058 | +0.07% | 2.4천 |
|---|
| 2026.05.22 | ₩39,964 | ₩40,038 | ₩39,964 | ₩40,038 | +0.18% | 400 |
|---|
| 2026.05.21 | ₩39,937 | ₩39,937 | ₩39,669 | ₩39,790 | -0.37% | 4.4천 |
|---|
| 2026.05.20 | ₩39,991 | ₩39,991 | ₩39,991 | ₩39,991 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,737 | ₩39,991 | ₩39,575 | ₩39,716 | -0.05% | 4.9천 |
|---|
| 2026.05.18 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,991 | ₩39,991 | ₩39,991 | ₩39,991 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩40,004 | ₩40,098 | ₩39,964 | ₩40,098 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩39,964 | ₩40,152 | ₩39,910 | ₩40,044 | +0.20% | 7.1천 |
|---|
| 2026.05.12 | ₩40,232 | ₩40,232 | ₩39,870 | ₩39,997 | -0.58% | 1.7만 |
|---|
| 2026.05.11 | ₩40,044 | ₩40,044 | ₩40,011 | ₩40,011 | -0.08% | 6.5만 |
|---|
| 2026.05.08 | ₩40,004 | ₩40,111 | ₩40,004 | ₩40,111 | +0.27% | 300 |
|---|
| 2026.05.07 | ₩40,004 | ₩40,192 | ₩39,967 | ₩40,071 | +0.17% | 9.1천 |
|---|
| 2026.05.06 | ₩40,232 | ₩40,232 | ₩40,044 | ₩40,132 | -0.25% | 2.3천 |
|---|
| 2026.05.05 | ₩40,122 | ₩40,122 | ₩39,870 | ₩39,964 | -0.39% | 4.8천 |
|---|
| 2026.05.04 | ₩40,205 | ₩40,205 | ₩40,031 | ₩40,031 | -0.43% | 1.3천 |
|---|
| 2026.05.01 | ₩40,064 | ₩40,173 | ₩39,950 | ₩40,071 | +0.02% | 1천 |
|---|
| 2026.04.30 | ₩40,266 | ₩40,366 | ₩40,266 | ₩40,266 | 0.00% | 5.1천 |
|---|
| 2026.04.29 | ₩40,192 | ₩40,246 | ₩40,192 | ₩40,246 | +0.13% | 400 |
|---|
| 2026.04.28 | ₩40,192 | ₩40,319 | ₩40,192 | ₩40,319 | +0.32% | 100 |
|---|
| 2026.04.27 | ₩40,406 | ₩40,594 | ₩40,232 | ₩40,527 | +0.30% | 1.8만 |
|---|
| 2026.04.24 | ₩40,232 | ₩40,252 | ₩40,232 | ₩40,252 | +0.05% | 2.6천 |
|---|
| 2026.04.23 | ₩40,219 | ₩40,286 | ₩40,192 | ₩40,192 | -0.07% | 3.2천 |
|---|
| 2026.04.22 | ₩40,232 | ₩40,232 | ₩40,225 | ₩40,225 | -0.02% | 400 |
|---|
| 2026.04.21 | ₩40,292 | ₩40,292 | ₩40,292 | ₩40,292 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩40,259 | ₩40,333 | ₩40,259 | ₩40,280 | +0.05% | 1.5천 |
|---|
| 2026.04.17 | ₩39,897 | ₩40,286 | ₩39,897 | ₩40,252 | +0.89% | 1.6천 |
|---|
| 2026.04.16 | ₩40,225 | ₩40,225 | ₩40,225 | ₩40,225 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,205 | ₩40,232 | ₩40,152 | ₩40,158 | -0.12% | 700 |
|---|
| 2026.04.14 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩40,004 | ₩40,085 | ₩39,843 | ₩40,085 | +0.20% | 3.6천 |
|---|
| 2026.04.10 | ₩40,165 | ₩40,165 | ₩40,152 | ₩40,152 | -0.03% | 700 |
|---|
| 2026.04.09 | ₩40,260 | ₩40,260 | ₩40,058 | ₩40,058 | -0.50% | 900 |
|---|
| 2026.04.08 | ₩39,910 | ₩40,058 | ₩39,910 | ₩40,058 | +0.37% | 2.5천 |
|---|
| 2026.04.07 | ₩39,320 | ₩39,696 | ₩39,320 | ₩39,638 | +0.81% | 3.3천 |
|---|
| 2026.04.06 | ₩39,736 | ₩39,937 | ₩39,575 | ₩39,655 | -0.20% | 4.1천 |
|---|
| 2026.04.02 | ₩39,548 | ₩39,642 | ₩39,548 | ₩39,602 | +0.14% | 3.6천 |
|---|
| 2026.04.01 | ₩39,642 | ₩39,642 | ₩39,642 | ₩39,642 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,629 | ₩39,783 | ₩39,575 | ₩39,783 | +0.39% | 1.8천 |
|---|
| 2026.03.30 | ₩39,562 | ₩39,575 | ₩39,360 | ₩39,427 | -0.34% | 2.8천 |
|---|
| 2026.03.27 | ₩39,548 | ₩39,548 | ₩39,509 | ₩39,521 | -0.07% | 2.6천 |
|---|
| 2026.03.26 | ₩39,722 | ₩39,736 | ₩39,696 | ₩39,702 | -0.05% | 800 |
|---|
| 2026.03.25 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,736 | ₩39,736 | ₩39,629 | ₩39,689 | -0.12% | 800 |
|---|
| 2026.03.23 | ₩39,736 | ₩39,843 | ₩39,387 | ₩39,623 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩39,696 | ₩39,728 | ₩39,696 | ₩39,728 | +0.08% | 400 |
|---|
| 2026.03.19 | ₩39,807 | ₩39,816 | ₩39,749 | ₩39,816 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩39,870 | ₩39,870 | ₩39,629 | ₩39,655 | -0.54% | 1.8천 |
|---|
| 2026.03.17 | ₩39,870 | ₩39,944 | ₩39,870 | ₩39,944 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩39,709 | ₩39,818 | ₩39,655 | ₩39,709 | 0.00% | 3.6천 |
|---|
| 2026.03.13 | ₩39,857 | ₩39,857 | ₩39,669 | ₩39,722 | -0.34% | 600 |
|---|
| 2026.03.12 | ₩39,910 | ₩39,910 | ₩39,749 | ₩39,823 | -0.22% | 1.1만 |
|---|
| 2026.03.11 | ₩40,004 | ₩40,138 | ₩40,004 | ₩40,138 | +0.34% | 200 |
|---|
| 2026.03.10 | ₩39,991 | ₩40,178 | ₩39,991 | ₩40,178 | +0.47% | 600 |
|---|
| 2026.03.09 | ₩39,816 | ₩39,883 | ₩39,722 | ₩39,776 | -0.10% | 2.1천 |
|---|
| 2026.03.06 | ₩40,164 | ₩40,164 | ₩40,078 | ₩40,078 | -0.21% | 300 |
|---|
| 2026.03.05 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩40,044 | ₩40,313 | ₩40,044 | ₩40,225 | +0.45% | 1.7천 |
|---|
| 2026.03.03 | ₩39,937 | ₩39,937 | ₩39,602 | ₩39,709 | -0.57% | 1.5천 |
|---|
| 2026.03.02 | ₩39,991 | ₩39,991 | ₩39,548 | ₩39,637 | -0.89% | 2.1천 |
|---|
| 2026.02.27 | ₩40,326 | ₩40,326 | ₩40,205 | ₩40,212 | -0.28% | 2.8천 |
|---|
| 2026.02.26 | ₩40,355 | ₩40,355 | ₩40,355 | ₩40,355 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,380 | ₩40,393 | ₩40,326 | ₩40,393 | +0.03% | 3.2천 |
|---|
| 2026.02.24 | ₩40,460 | ₩40,460 | ₩40,460 | ₩40,460 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩40,380 | ₩40,433 | ₩40,339 | ₩40,433 | +0.13% | 2.2천 |
|---|
| 2026.02.20 | ₩40,634 | ₩40,675 | ₩40,467 | ₩40,467 | -0.41% | 900 |
|---|
| 2026.02.19 | ₩40,473 | ₩40,473 | ₩40,473 | ₩40,473 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,366 | ₩40,366 | ₩40,219 | ₩40,334 | -0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩40,152 | ₩40,373 | ₩40,111 | ₩40,373 | +0.55% | 1.7천 |
|---|
| 2026.02.13 | ₩40,353 | ₩40,353 | ₩40,004 | ₩40,174 | -0.44% | 3.9천 |
|---|
| 2026.02.12 | ₩40,514 | ₩40,514 | ₩40,292 | ₩40,292 | -0.55% | 1.3천 |
|---|
| 2026.02.11 | ₩40,406 | ₩40,447 | ₩40,406 | ₩40,447 | +0.10% | 1.2천 |
|---|
| 2026.02.10 | ₩40,366 | ₩40,480 | ₩40,138 | ₩40,232 | -0.33% | 7.9천 |
|---|
| 2026.02.09 | ₩40,353 | ₩40,380 | ₩40,152 | ₩40,266 | -0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩40,299 | ₩40,541 | ₩40,272 | ₩40,393 | +0.23% | 3.4천 |
|---|
| 2026.02.05 | ₩40,272 | ₩40,339 | ₩40,271 | ₩40,271 | -0.00% | 800 |
|---|
| 2026.02.04 | ₩40,337 | ₩40,634 | ₩40,259 | ₩40,433 | +0.24% | 4.3천 |
|---|
| 2026.02.03 | ₩40,267 | ₩40,439 | ₩39,964 | ₩39,964 | -0.75% | 1.1천 |
|---|
| 2026.02.02 | ₩39,893 | ₩40,071 | ₩39,736 | ₩40,071 | +0.45% | 1.8천 |
|---|
| 2026.01.30 | ₩40,681 | ₩40,681 | ₩40,500 | ₩40,520 | -0.40% | 1.7천 |
|---|
| 2026.01.29 | ₩40,554 | ₩40,715 | ₩40,554 | ₩40,715 | +0.40% | 700 |
|---|
| 2026.01.28 | ₩40,675 | ₩40,675 | ₩40,527 | ₩40,608 | -0.16% | 2.9천 |
|---|
| 2026.01.27 | ₩40,822 | ₩40,822 | ₩40,701 | ₩40,809 | -0.03% | 1.6천 |
|---|
| 2026.01.26 | ₩40,917 | ₩40,917 | ₩40,634 | ₩40,748 | -0.41% | 4.7천 |
|---|
| 2026.01.23 | ₩40,661 | ₩40,822 | ₩40,634 | ₩40,738 | +0.19% | 2.3천 |
|---|
| 2026.01.22 | ₩40,715 | ₩40,715 | ₩40,467 | ₩40,467 | -0.61% | 1.8천 |
|---|
| 2026.01.21 | ₩40,554 | ₩40,648 | ₩40,514 | ₩40,610 | +0.14% | 1.6천 |
|---|
| 2026.01.20 | ₩40,608 | ₩40,795 | ₩40,608 | ₩40,795 | +0.46% | 800 |
|---|
| 2026.01.16 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩40,956 | ₩40,956 | ₩40,608 | ₩40,621 | -0.82% | 3.3천 |
|---|
| 2026.01.14 | ₩40,514 | ₩40,728 | ₩40,514 | ₩40,722 | +0.51% | 4.4천 |
|---|
| 2026.01.13 | ₩40,612 | ₩40,612 | ₩40,138 | ₩40,441 | -0.42% | 2.7천 |
|---|
| 2026.01.12 | ₩40,836 | ₩40,836 | ₩40,420 | ₩40,420 | -1.02% | 2.3천 |
|---|
| 2026.01.09 | ₩40,514 | ₩40,514 | ₩40,232 | ₩40,420 | -0.23% | 1.4천 |
|---|
| 2026.01.08 | ₩40,714 | ₩40,714 | ₩40,232 | ₩40,346 | -0.90% | 4.8천 |
|---|
| 2026.01.07 | ₩40,581 | ₩40,601 | ₩40,473 | ₩40,601 | +0.05% | 600 |
|---|
| 2026.01.06 | ₩40,353 | ₩40,563 | ₩40,192 | ₩40,378 | +0.06% | 6.9천 |
|---|
| 2026.01.05 | ₩40,393 | ₩40,393 | ₩40,138 | ₩40,212 | -0.45% | 3.2천 |
|---|
| 2026.01.02 | ₩40,423 | ₩40,473 | ₩40,423 | ₩40,473 | +0.13% | 300 |
|---|
| 2025.12.31 | ₩39,857 | ₩40,259 | ₩39,857 | ₩40,118 | +0.66% | 5.6천 |
|---|
| 2025.12.30 | ₩40,326 | ₩40,326 | ₩39,897 | ₩40,152 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩40,259 | ₩40,333 | ₩40,259 | ₩40,333 | +0.18% | 1천 |
|---|
| 2025.12.26 | ₩40,192 | ₩40,467 | ₩40,085 | ₩40,259 | +0.17% | 1.5만 |
|---|
| 2025.12.24 | ₩40,386 | ₩40,386 | ₩40,386 | ₩40,386 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,111 | ₩40,346 | ₩39,729 | ₩40,346 | +0.59% | 2.2천 |
|---|
| 2025.12.22 | ₩40,205 | ₩40,205 | ₩39,709 | ₩39,776 | -1.07% | 3.2만 |
|---|
| 2025.12.19 | ₩40,420 | ₩40,420 | ₩40,333 | ₩40,333 | -0.22% | 1.4천 |
|---|
| 2025.12.18 | ₩40,138 | ₩40,227 | ₩40,138 | ₩40,212 | +0.18% | 1.3천 |
|---|
| 2025.12.17 | ₩40,224 | ₩40,364 | ₩40,111 | ₩40,232 | +0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩40,374 | ₩40,500 | ₩40,366 | ₩40,500 | +0.31% | 900 |
|---|
| 2025.12.15 | ₩40,447 | ₩40,447 | ₩40,225 | ₩40,225 | -0.55% | 1.6천 |
|---|
| 2025.12.12 | ₩40,487 | ₩40,487 | ₩39,897 | ₩39,897 | -1.46% | 7.2천 |
|---|
| 2025.12.11 | ₩40,299 | ₩40,380 | ₩40,098 | ₩40,187 | -0.28% | 7.9천 |
|---|
| 2025.12.10 | ₩40,326 | ₩40,554 | ₩40,232 | ₩40,427 | +0.25% | 5.8천 |
|---|
| 2025.12.09 | ₩40,480 | ₩40,480 | ₩40,480 | ₩40,480 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,547 | ₩40,547 | ₩40,547 | ₩40,547 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,473 | ₩40,473 | ₩40,366 | ₩40,455 | -0.05% | 3.8천 |
|---|
| 2025.12.04 | ₩40,601 | ₩40,601 | ₩40,460 | ₩40,514 | -0.21% | 400 |
|---|
| 2025.12.03 | ₩40,487 | ₩40,715 | ₩40,420 | ₩40,534 | +0.12% | 2.9천 |
|---|
| 2025.12.02 | ₩40,675 | ₩40,688 | ₩40,554 | ₩40,554 | -0.30% | 800 |
|---|
| 2025.12.01 | ₩40,701 | ₩40,701 | ₩40,500 | ₩40,574 | -0.31% | 1.6천 |
|---|
| 2025.11.28 | ₩41,010 | ₩41,010 | ₩40,896 | ₩40,896 | -0.28% | 100 |
|---|
| 2025.11.26 | ₩40,876 | ₩40,983 | ₩40,876 | ₩40,889 | +0.03% | 2천 |
|---|
| 2025.11.25 | ₩40,581 | ₩40,883 | ₩40,581 | ₩40,883 | +0.74% | 2.3천 |
|---|
| 2025.11.24 | ₩40,554 | ₩40,594 | ₩40,453 | ₩40,453 | -0.25% | 200 |
|---|
| 2025.11.21 | ₩40,507 | ₩40,507 | ₩40,507 | ₩40,507 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩40,527 | ₩40,594 | ₩40,373 | ₩40,373 | -0.38% | 1천 |
|---|
| 2025.11.19 | ₩40,447 | ₩40,460 | ₩39,897 | ₩40,413 | -0.08% | 3.2천 |
|---|
| 2025.11.18 | ₩40,420 | ₩40,567 | ₩40,420 | ₩40,510 | +0.22% | 400 |
|---|
| 2025.11.17 | ₩40,594 | ₩40,594 | ₩40,500 | ₩40,527 | -0.17% | 1.3천 |
|---|
| 2025.11.14 | ₩40,728 | ₩40,728 | ₩40,433 | ₩40,514 | -0.53% | 2.3천 |
|---|
| 2025.11.13 | ₩40,621 | ₩40,621 | ₩40,514 | ₩40,514 | -0.26% | 500 |
|---|
| 2025.11.12 | ₩40,259 | ₩40,567 | ₩40,259 | ₩40,473 | +0.53% | 2.1천 |
|---|
| 2025.11.11 | ₩40,594 | ₩40,594 | ₩40,514 | ₩40,520 | -0.18% | 600 |
|---|
| 2025.11.10 | ₩40,809 | ₩40,809 | ₩40,266 | ₩40,266 | -1.33% | 1.3만 |
|---|
| 2025.11.07 | ₩40,500 | ₩40,675 | ₩40,448 | ₩40,581 | +0.20% | 1.1천 |
|---|
| 2025.11.06 | ₩40,728 | ₩40,728 | ₩40,608 | ₩40,608 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩40,634 | ₩40,769 | ₩40,500 | ₩40,634 | 0.00% | 2.2만 |
|---|
| 2025.11.04 | ₩40,500 | ₩40,728 | ₩40,487 | ₩40,614 | +0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩40,339 | ₩40,612 | ₩40,299 | ₩40,612 | +0.67% | 3.6천 |
|---|
| 2025.10.31 | ₩40,997 | ₩41,184 | ₩40,567 | ₩40,763 | -0.57% | 7.2천 |
|---|
| 2025.10.30 | ₩40,970 | ₩40,970 | ₩40,567 | ₩40,728 | -0.59% | 7.7천 |
|---|
| 2025.10.29 | ₩41,144 | ₩41,171 | ₩41,077 | ₩41,171 | +0.07% | 1.1천 |
|---|
| 2025.10.28 | ₩41,117 | ₩41,204 | ₩41,065 | ₩41,204 | +0.21% | 6.2천 |
|---|
| 2025.10.27 | ₩41,050 | ₩41,050 | ₩40,795 | ₩40,889 | -0.39% | 2.6천 |
|---|
| 2025.10.24 | ₩40,970 | ₩40,970 | ₩40,608 | ₩40,755 | -0.52% | 4천 |
|---|
| 2025.10.23 | ₩40,782 | ₩40,899 | ₩40,527 | ₩40,797 | +0.04% | 7.4천 |
|---|
| 2025.10.22 | ₩40,943 | ₩40,974 | ₩40,769 | ₩40,769 | -0.43% | 1.4천 |
|---|
| 2025.10.21 | ₩40,903 | ₩40,903 | ₩40,447 | ₩40,848 | -0.13% | 2.8천 |
|---|
| 2025.10.20 | ₩40,862 | ₩40,990 | ₩40,862 | ₩40,990 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩40,822 | ₩40,936 | ₩40,822 | ₩40,936 | +0.28% | 600 |
|---|
| 2025.10.16 | ₩40,862 | ₩40,862 | ₩40,460 | ₩40,516 | -0.85% | 4.7천 |
|---|
| 2025.10.15 | ₩40,849 | ₩40,893 | ₩40,648 | ₩40,893 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩40,731 | ₩40,731 | ₩40,731 | ₩40,731 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,748 | ₩40,748 | ₩40,748 | ₩40,748 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,594 | ₩40,701 | ₩40,594 | ₩40,701 | +0.26% | 1.9천 |
|---|