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 | ₩38,383 | ₩38,396 | ₩38,383 | ₩38,396 | +0.03% | 500 |
| 2026.10.08 | ₩38,369 | ₩38,369 | ₩38,369 | ₩38,369 | 0.00% | 200 |
| 2026.10.07 | ₩38,329 | ₩38,383 | ₩38,329 | ₩38,383 | +0.14% | 2.8천 |
| 2026.10.06 | ₩38,410 | ₩38,416 | ₩38,410 | ₩38,416 | +0.02% | 400 |
| 2026.10.05 | ₩38,262 | ₩38,517 | ₩38,262 | ₩38,376 | +0.30% | 2.7천 |
| 2026.10.02 | ₩38,503 | ₩38,503 | ₩38,062 | ₩38,195 | -0.80% | 3.2천 |
| 2026.10.01 | ₩38,209 | ₩38,256 | ₩38,128 | ₩38,256 | +0.12% | 1.2만 |
| 2026.09.30 | ₩38,691 | ₩38,691 | ₩38,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,610 |
| -0.21% |
| 500 |
| 2026.09.29 | ₩38,637 | ₩38,771 | ₩38,637 | ₩38,657 | +0.05% | 400 |
|---|
| 2026.09.28 | ₩38,597 | ₩38,624 | ₩38,436 | ₩38,517 | -0.21% | 4.6천 |
|---|
| 2026.09.25 | ₩38,851 | ₩38,958 | ₩38,610 | ₩38,697 | -0.40% | 9.6천 |
|---|
| 2026.09.24 | ₩39,159 | ₩39,159 | ₩38,972 | ₩38,972 | -0.48% | 600 |
|---|
| 2026.09.23 | ₩39,213 | ₩39,213 | ₩38,972 | ₩39,099 | -0.29% | 1.3천 |
|---|
| 2026.09.22 | ₩39,333 | ₩39,333 | ₩39,333 | ₩39,333 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,467 | ₩39,467 | ₩39,213 | ₩39,266 | -0.51% | 1.7천 |
|---|
| 2026.09.18 | ₩39,266 | ₩39,387 | ₩39,266 | ₩39,327 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩39,226 | ₩39,226 | ₩39,206 | ₩39,206 | -0.05% | 10.6만 |
|---|
| 2026.09.16 | ₩39,179 | ₩39,179 | ₩39,179 | ₩39,179 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,312 | ₩39,312 | ₩39,206 | ₩39,206 | -0.27% | 400 |
|---|
| 2026.09.14 | ₩39,266 | ₩39,266 | ₩39,266 | ₩39,266 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩39,253 | ₩39,367 | ₩39,240 | ₩39,347 | +0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩39,201 | ₩39,340 | ₩39,201 | ₩39,333 | +0.34% | 500 |
|---|
| 2026.09.09 | ₩39,357 | ₩39,440 | ₩39,357 | ₩39,440 | +0.21% | 500 |
|---|
| 2026.09.08 | ₩39,610 | ₩39,610 | ₩39,501 | ₩39,501 | -0.28% | 300 |
|---|
| 2026.09.04 | ₩39,427 | ₩39,427 | ₩39,367 | ₩39,367 | -0.15% | 3.2천 |
|---|
| 2026.09.03 | ₩39,655 | ₩39,655 | ₩39,514 | ₩39,514 | -0.35% | 800 |
|---|
| 2026.09.02 | ₩39,360 | ₩39,374 | ₩39,280 | ₩39,340 | -0.05% | 1.5천 |
|---|
| 2026.09.01 | ₩39,387 | ₩39,628 | ₩39,387 | ₩39,481 | +0.24% | 4.6천 |
|---|
| 2026.08.31 | ₩39,855 | ₩39,855 | ₩39,793 | ₩39,793 | -0.16% | 200 |
|---|
| 2026.08.28 | ₩39,855 | ₩39,855 | ₩39,855 | ₩39,855 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,822 | ₩39,822 | ₩39,822 | ₩39,822 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,842 | ₩39,842 | ₩39,795 | ₩39,795 | -0.12% | 1.7천 |
|---|
| 2026.08.25 | ₩39,728 | ₩39,728 | ₩39,728 | ₩39,728 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,695 | ₩39,695 | ₩39,695 | ₩39,695 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,786 | ₩39,786 | ₩39,695 | ₩39,695 | -0.23% | 1.1천 |
|---|
| 2026.08.20 | ₩39,675 | ₩39,675 | ₩39,601 | ₩39,675 | 0.00% | 3.1천 |
|---|
| 2026.08.19 | ₩39,574 | ₩39,702 | ₩39,574 | ₩39,702 | +0.32% | 1.6천 |
|---|
| 2026.08.18 | ₩39,521 | ₩39,548 | ₩39,521 | ₩39,534 | +0.03% | 1.3천 |
|---|
| 2026.08.17 | ₩39,588 | ₩39,594 | ₩39,588 | ₩39,594 | +0.02% | 1.1천 |
|---|
| 2026.08.14 | ₩39,621 | ₩39,621 | ₩39,601 | ₩39,615 | -0.02% | 800 |
|---|
| 2026.08.13 | ₩39,561 | ₩39,628 | ₩39,521 | ₩39,574 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩39,548 | ₩39,560 | ₩39,514 | ₩39,514 | -0.08% | 700 |
|---|
| 2026.08.11 | ₩39,360 | ₩39,527 | ₩39,253 | ₩39,440 | +0.20% | 2.4천 |
|---|
| 2026.08.10 | ₩39,554 | ₩39,554 | ₩39,159 | ₩39,440 | -0.29% | 8.4만 |
|---|
| 2026.08.07 | ₩39,534 | ₩39,534 | ₩39,494 | ₩39,494 | -0.10% | 1천 |
|---|
| 2026.08.06 | ₩39,440 | ₩39,494 | ₩39,374 | ₩39,400 | -0.10% | 1.6천 |
|---|
| 2026.08.05 | ₩39,481 | ₩39,615 | ₩39,434 | ₩39,434 | -0.12% | 3천 |
|---|
| 2026.08.04 | ₩39,414 | ₩39,506 | ₩39,414 | ₩39,506 | +0.23% | 1.8천 |
|---|
| 2026.08.03 | ₩39,347 | ₩39,414 | ₩39,347 | ₩39,414 | +0.17% | 600 |
|---|
| 2026.07.31 | ₩39,621 | ₩39,628 | ₩39,621 | ₩39,628 | +0.02% | 400 |
|---|
| 2026.07.30 | ₩39,608 | ₩39,668 | ₩39,608 | ₩39,608 | 0.00% | 2.8천 |
|---|
| 2026.07.29 | ₩39,494 | ₩39,494 | ₩39,494 | ₩39,494 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩39,588 | ₩39,588 | ₩39,467 | ₩39,494 | -0.24% | 200 |
|---|
| 2026.07.27 | ₩39,588 | ₩39,588 | ₩39,588 | ₩39,588 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,594 | ₩39,594 | ₩39,594 | ₩39,594 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,494 | ₩39,628 | ₩39,494 | ₩39,608 | +0.29% | 1.9천 |
|---|
| 2026.07.22 | ₩39,722 | ₩39,722 | ₩39,722 | ₩39,722 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩39,696 | ₩39,735 | ₩39,696 | ₩39,735 | +0.10% | 300 |
|---|
| 2026.07.20 | ₩39,762 | ₩39,762 | ₩39,762 | ₩39,762 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,785 | ₩39,785 | ₩39,655 | ₩39,715 | -0.17% | 1.8천 |
|---|
| 2026.07.16 | ₩39,722 | ₩39,762 | ₩39,715 | ₩39,715 | -0.02% | 2.1천 |
|---|
| 2026.07.15 | ₩39,755 | ₩39,755 | ₩39,755 | ₩39,755 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩39,789 | ₩39,872 | ₩39,789 | ₩39,789 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩39,641 | ₩39,641 | ₩39,427 | ₩39,608 | -0.08% | 4.8천 |
|---|
| 2026.07.10 | ₩39,809 | ₩39,809 | ₩39,809 | ₩39,809 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩39,722 | ₩39,909 | ₩39,722 | ₩39,795 | +0.19% | 1.4천 |
|---|
| 2026.07.08 | ₩39,588 | ₩39,588 | ₩39,494 | ₩39,494 | -0.24% | 200 |
|---|
| 2026.07.07 | ₩39,708 | ₩39,768 | ₩39,708 | ₩39,768 | +0.15% | 300 |
|---|
| 2026.07.06 | ₩39,722 | ₩39,768 | ₩39,708 | ₩39,768 | +0.12% | 1.1천 |
|---|
| 2026.07.02 | ₩39,668 | ₩39,728 | ₩39,668 | ₩39,728 | +0.15% | 600 |
|---|
| 2026.07.01 | ₩39,588 | ₩39,648 | ₩39,534 | ₩39,588 | 0.00% | 2.1천 |
|---|
| 2026.06.30 | ₩39,882 | ₩40,110 | ₩39,708 | ₩39,708 | -0.44% | 2.7천 |
|---|
| 2026.06.29 | ₩39,802 | ₩40,016 | ₩39,802 | ₩39,922 | +0.30% | 500 |
|---|
| 2026.06.26 | ₩39,855 | ₩39,916 | ₩39,855 | ₩39,916 | +0.15% | 200 |
|---|
| 2026.06.25 | ₩40,003 | ₩40,003 | ₩39,735 | ₩39,855 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩39,829 | ₩39,829 | ₩39,748 | ₩39,795 | -0.08% | 300 |
|---|
| 2026.06.23 | ₩39,775 | ₩39,775 | ₩39,668 | ₩39,775 | 0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩39,628 | ₩39,762 | ₩39,628 | ₩39,762 | +0.34% | 300 |
|---|
| 2026.06.18 | ₩39,815 | ₩39,909 | ₩39,775 | ₩39,802 | -0.03% | 1.9천 |
|---|
| 2026.06.17 | ₩39,855 | ₩39,878 | ₩39,855 | ₩39,878 | +0.06% | 100 |
|---|
| 2026.06.16 | ₩40,163 | ₩40,163 | ₩40,009 | ₩40,009 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩39,916 | ₩39,916 | ₩39,889 | ₩39,889 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩39,775 | ₩39,849 | ₩39,722 | ₩39,849 | +0.19% | 200 |
|---|
| 2026.06.11 | ₩39,869 | ₩39,976 | ₩39,815 | ₩39,862 | -0.02% | 9.9천 |
|---|
| 2026.06.10 | ₩39,681 | ₩39,708 | ₩39,681 | ₩39,708 | +0.07% | 100 |
|---|
| 2026.06.09 | ₩39,914 | ₩39,914 | ₩39,601 | ₩39,748 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩39,708 | ₩39,748 | ₩39,481 | ₩39,655 | -0.13% | 4.9천 |
|---|
| 2026.06.05 | ₩39,735 | ₩39,735 | ₩39,494 | ₩39,574 | -0.40% | 900 |
|---|
| 2026.06.04 | ₩39,762 | ₩39,762 | ₩39,681 | ₩39,735 | -0.07% | 200 |
|---|
| 2026.06.03 | ₩39,762 | ₩39,809 | ₩39,762 | ₩39,789 | +0.07% | 800 |
|---|
| 2026.06.02 | ₩39,775 | ₩39,809 | ₩39,507 | ₩39,762 | -0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩39,628 | ₩39,835 | ₩39,481 | ₩39,835 | +0.52% | 300 |
|---|
| 2026.05.29 | ₩40,043 | ₩40,090 | ₩40,043 | ₩40,090 | +0.12% | 1천 |
|---|
| 2026.05.28 | ₩40,003 | ₩40,050 | ₩39,936 | ₩40,050 | +0.12% | 1.9천 |
|---|
| 2026.05.27 | ₩39,989 | ₩40,036 | ₩39,989 | ₩40,036 | +0.12% | 200 |
|---|
| 2026.05.26 | ₩39,963 | ₩40,003 | ₩39,963 | ₩39,989 | +0.07% | 2.4천 |
|---|
| 2026.05.22 | ₩39,896 | ₩39,969 | ₩39,896 | ₩39,969 | +0.18% | 400 |
|---|
| 2026.05.21 | ₩39,869 | ₩39,869 | ₩39,601 | ₩39,722 | -0.37% | 4.4천 |
|---|
| 2026.05.20 | ₩39,922 | ₩39,922 | ₩39,922 | ₩39,922 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,669 | ₩39,922 | ₩39,507 | ₩39,648 | -0.05% | 4.9천 |
|---|
| 2026.05.18 | ₩39,882 | ₩39,882 | ₩39,882 | ₩39,882 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,922 | ₩39,922 | ₩39,922 | ₩39,922 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,936 | ₩40,030 | ₩39,896 | ₩40,030 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩39,896 | ₩40,083 | ₩39,842 | ₩39,976 | +0.20% | 7.1천 |
|---|
| 2026.05.12 | ₩40,163 | ₩40,163 | ₩39,802 | ₩39,929 | -0.58% | 1.7만 |
|---|
| 2026.05.11 | ₩39,976 | ₩39,976 | ₩39,943 | ₩39,943 | -0.08% | 6.5만 |
|---|
| 2026.05.08 | ₩39,936 | ₩40,043 | ₩39,936 | ₩40,043 | +0.27% | 300 |
|---|
| 2026.05.07 | ₩39,936 | ₩40,123 | ₩39,898 | ₩40,003 | +0.17% | 9.1천 |
|---|
| 2026.05.06 | ₩40,163 | ₩40,163 | ₩39,976 | ₩40,063 | -0.25% | 2.3천 |
|---|
| 2026.05.05 | ₩40,054 | ₩40,054 | ₩39,802 | ₩39,896 | -0.39% | 4.8천 |
|---|
| 2026.05.04 | ₩40,137 | ₩40,137 | ₩39,963 | ₩39,963 | -0.43% | 1.3천 |
|---|
| 2026.05.01 | ₩39,996 | ₩40,104 | ₩39,882 | ₩40,003 | +0.02% | 1천 |
|---|
| 2026.04.30 | ₩40,197 | ₩40,297 | ₩40,197 | ₩40,197 | 0.00% | 5.1천 |
|---|
| 2026.04.29 | ₩40,123 | ₩40,177 | ₩40,123 | ₩40,177 | +0.13% | 400 |
|---|
| 2026.04.28 | ₩40,123 | ₩40,250 | ₩40,123 | ₩40,250 | +0.32% | 100 |
|---|
| 2026.04.27 | ₩40,337 | ₩40,525 | ₩40,163 | ₩40,458 | +0.30% | 1.8만 |
|---|
| 2026.04.24 | ₩40,163 | ₩40,183 | ₩40,163 | ₩40,183 | +0.05% | 2.6천 |
|---|
| 2026.04.23 | ₩40,150 | ₩40,217 | ₩40,123 | ₩40,123 | -0.07% | 3.2천 |
|---|
| 2026.04.22 | ₩40,163 | ₩40,163 | ₩40,157 | ₩40,157 | -0.02% | 400 |
|---|
| 2026.04.21 | ₩40,224 | ₩40,224 | ₩40,224 | ₩40,224 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩40,190 | ₩40,264 | ₩40,190 | ₩40,212 | +0.05% | 1.5천 |
|---|
| 2026.04.17 | ₩39,829 | ₩40,217 | ₩39,829 | ₩40,183 | +0.89% | 1.6천 |
|---|
| 2026.04.16 | ₩40,157 | ₩40,157 | ₩40,157 | ₩40,157 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,137 | ₩40,163 | ₩40,083 | ₩40,090 | -0.12% | 700 |
|---|
| 2026.04.14 | ₩40,117 | ₩40,117 | ₩40,117 | ₩40,117 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩39,936 | ₩40,016 | ₩39,775 | ₩40,016 | +0.20% | 3.6천 |
|---|
| 2026.04.10 | ₩40,096 | ₩40,096 | ₩40,083 | ₩40,083 | -0.03% | 700 |
|---|
| 2026.04.09 | ₩40,192 | ₩40,192 | ₩39,989 | ₩39,989 | -0.50% | 900 |
|---|
| 2026.04.08 | ₩39,842 | ₩39,989 | ₩39,842 | ₩39,989 | +0.37% | 2.5천 |
|---|
| 2026.04.07 | ₩39,253 | ₩39,628 | ₩39,253 | ₩39,570 | +0.81% | 3.3천 |
|---|
| 2026.04.06 | ₩39,668 | ₩39,869 | ₩39,507 | ₩39,588 | -0.20% | 4.1천 |
|---|
| 2026.04.02 | ₩39,481 | ₩39,574 | ₩39,481 | ₩39,534 | +0.14% | 3.6천 |
|---|
| 2026.04.01 | ₩39,574 | ₩39,574 | ₩39,574 | ₩39,574 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,561 | ₩39,715 | ₩39,507 | ₩39,715 | +0.39% | 1.8천 |
|---|
| 2026.03.30 | ₩39,494 | ₩39,507 | ₩39,293 | ₩39,360 | -0.34% | 2.8천 |
|---|
| 2026.03.27 | ₩39,481 | ₩39,481 | ₩39,442 | ₩39,454 | -0.07% | 2.6천 |
|---|
| 2026.03.26 | ₩39,655 | ₩39,668 | ₩39,628 | ₩39,635 | -0.05% | 800 |
|---|
| 2026.03.25 | ₩39,882 | ₩39,882 | ₩39,882 | ₩39,882 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,668 | ₩39,668 | ₩39,561 | ₩39,621 | -0.12% | 800 |
|---|
| 2026.03.23 | ₩39,668 | ₩39,775 | ₩39,320 | ₩39,556 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩39,628 | ₩39,660 | ₩39,628 | ₩39,660 | +0.08% | 400 |
|---|
| 2026.03.19 | ₩39,739 | ₩39,748 | ₩39,681 | ₩39,748 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩39,802 | ₩39,802 | ₩39,561 | ₩39,588 | -0.54% | 1.8천 |
|---|
| 2026.03.17 | ₩39,802 | ₩39,876 | ₩39,802 | ₩39,876 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩39,641 | ₩39,750 | ₩39,588 | ₩39,641 | 0.00% | 3.6천 |
|---|
| 2026.03.13 | ₩39,789 | ₩39,789 | ₩39,601 | ₩39,655 | -0.34% | 600 |
|---|
| 2026.03.12 | ₩39,842 | ₩39,842 | ₩39,681 | ₩39,755 | -0.22% | 1.1만 |
|---|
| 2026.03.11 | ₩39,936 | ₩40,070 | ₩39,936 | ₩40,070 | +0.34% | 200 |
|---|
| 2026.03.10 | ₩39,922 | ₩40,110 | ₩39,922 | ₩40,110 | +0.47% | 600 |
|---|
| 2026.03.09 | ₩39,748 | ₩39,815 | ₩39,655 | ₩39,708 | -0.10% | 2.1천 |
|---|
| 2026.03.06 | ₩40,095 | ₩40,095 | ₩40,009 | ₩40,009 | -0.21% | 300 |
|---|
| 2026.03.05 | ₩40,117 | ₩40,117 | ₩40,117 | ₩40,117 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩39,976 | ₩40,244 | ₩39,976 | ₩40,157 | +0.45% | 1.7천 |
|---|
| 2026.03.03 | ₩39,869 | ₩39,869 | ₩39,534 | ₩39,641 | -0.57% | 1.5천 |
|---|
| 2026.03.02 | ₩39,922 | ₩39,922 | ₩39,481 | ₩39,569 | -0.89% | 2.1천 |
|---|
| 2026.02.27 | ₩40,257 | ₩40,257 | ₩40,137 | ₩40,143 | -0.28% | 2.8천 |
|---|
| 2026.02.26 | ₩40,287 | ₩40,287 | ₩40,287 | ₩40,287 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,311 | ₩40,324 | ₩40,257 | ₩40,324 | +0.03% | 3.2천 |
|---|
| 2026.02.24 | ₩40,391 | ₩40,391 | ₩40,391 | ₩40,391 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩40,311 | ₩40,364 | ₩40,271 | ₩40,364 | +0.13% | 2.2천 |
|---|
| 2026.02.20 | ₩40,565 | ₩40,605 | ₩40,398 | ₩40,398 | -0.41% | 900 |
|---|
| 2026.02.19 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,297 | ₩40,297 | ₩40,150 | ₩40,265 | -0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩40,083 | ₩40,304 | ₩40,043 | ₩40,304 | +0.55% | 1.7천 |
|---|
| 2026.02.13 | ₩40,284 | ₩40,284 | ₩39,936 | ₩40,106 | -0.44% | 3.9천 |
|---|
| 2026.02.12 | ₩40,445 | ₩40,445 | ₩40,224 | ₩40,224 | -0.55% | 1.3천 |
|---|
| 2026.02.11 | ₩40,337 | ₩40,378 | ₩40,337 | ₩40,378 | +0.10% | 1.2천 |
|---|
| 2026.02.10 | ₩40,297 | ₩40,411 | ₩40,070 | ₩40,163 | -0.33% | 7.9천 |
|---|
| 2026.02.09 | ₩40,284 | ₩40,311 | ₩40,083 | ₩40,197 | -0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩40,230 | ₩40,471 | ₩40,204 | ₩40,324 | +0.23% | 3.4천 |
|---|
| 2026.02.05 | ₩40,204 | ₩40,271 | ₩40,202 | ₩40,202 | -0.00% | 800 |
|---|
| 2026.02.04 | ₩40,268 | ₩40,565 | ₩40,190 | ₩40,364 | +0.24% | 4.3천 |
|---|
| 2026.02.03 | ₩40,198 | ₩40,370 | ₩39,896 | ₩39,896 | -0.75% | 1.1천 |
|---|
| 2026.02.02 | ₩39,825 | ₩40,003 | ₩39,668 | ₩40,003 | +0.45% | 1.8천 |
|---|
| 2026.01.30 | ₩40,612 | ₩40,612 | ₩40,431 | ₩40,451 | -0.40% | 1.7천 |
|---|
| 2026.01.29 | ₩40,485 | ₩40,645 | ₩40,485 | ₩40,645 | +0.40% | 700 |
|---|
| 2026.01.28 | ₩40,605 | ₩40,605 | ₩40,458 | ₩40,538 | -0.16% | 2.9천 |
|---|
| 2026.01.27 | ₩40,752 | ₩40,752 | ₩40,632 | ₩40,739 | -0.03% | 1.6천 |
|---|
| 2026.01.26 | ₩40,848 | ₩40,848 | ₩40,565 | ₩40,679 | -0.41% | 4.7천 |
|---|
| 2026.01.23 | ₩40,592 | ₩40,752 | ₩40,565 | ₩40,668 | +0.19% | 2.3천 |
|---|
| 2026.01.22 | ₩40,645 | ₩40,645 | ₩40,398 | ₩40,398 | -0.61% | 1.8천 |
|---|
| 2026.01.21 | ₩40,485 | ₩40,578 | ₩40,445 | ₩40,541 | +0.14% | 1.6천 |
|---|
| 2026.01.20 | ₩40,538 | ₩40,726 | ₩40,538 | ₩40,726 | +0.46% | 800 |
|---|
| 2026.01.16 | ₩40,686 | ₩40,686 | ₩40,686 | ₩40,686 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩40,886 | ₩40,886 | ₩40,538 | ₩40,552 | -0.82% | 3.3천 |
|---|
| 2026.01.14 | ₩40,445 | ₩40,659 | ₩40,445 | ₩40,652 | +0.51% | 4.4천 |
|---|
| 2026.01.13 | ₩40,542 | ₩40,542 | ₩40,070 | ₩40,372 | -0.42% | 2.7천 |
|---|
| 2026.01.12 | ₩40,766 | ₩40,766 | ₩40,351 | ₩40,351 | -1.02% | 2.3천 |
|---|
| 2026.01.09 | ₩40,445 | ₩40,445 | ₩40,163 | ₩40,351 | -0.23% | 1.4천 |
|---|
| 2026.01.08 | ₩40,644 | ₩40,644 | ₩40,163 | ₩40,277 | -0.90% | 4.8천 |
|---|
| 2026.01.07 | ₩40,511 | ₩40,532 | ₩40,404 | ₩40,532 | +0.05% | 600 |
|---|
| 2026.01.06 | ₩40,284 | ₩40,494 | ₩40,123 | ₩40,309 | +0.06% | 6.9천 |
|---|
| 2026.01.05 | ₩40,324 | ₩40,324 | ₩40,070 | ₩40,143 | -0.45% | 3.2천 |
|---|
| 2026.01.02 | ₩40,354 | ₩40,404 | ₩40,354 | ₩40,404 | +0.13% | 300 |
|---|
| 2025.12.31 | ₩39,789 | ₩40,190 | ₩39,789 | ₩40,050 | +0.66% | 5.6천 |
|---|
| 2025.12.30 | ₩40,257 | ₩40,257 | ₩39,829 | ₩40,083 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩40,190 | ₩40,264 | ₩40,190 | ₩40,264 | +0.18% | 1천 |
|---|
| 2025.12.26 | ₩40,123 | ₩40,398 | ₩40,016 | ₩40,190 | +0.17% | 1.5만 |
|---|
| 2025.12.24 | ₩40,317 | ₩40,317 | ₩40,317 | ₩40,317 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,043 | ₩40,277 | ₩39,661 | ₩40,277 | +0.59% | 2.2천 |
|---|
| 2025.12.22 | ₩40,137 | ₩40,137 | ₩39,641 | ₩39,708 | -1.07% | 3.2만 |
|---|
| 2025.12.19 | ₩40,351 | ₩40,351 | ₩40,264 | ₩40,264 | -0.22% | 1.4천 |
|---|
| 2025.12.18 | ₩40,070 | ₩40,158 | ₩40,070 | ₩40,143 | +0.18% | 1.3천 |
|---|
| 2025.12.17 | ₩40,155 | ₩40,295 | ₩40,043 | ₩40,163 | +0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩40,305 | ₩40,431 | ₩40,297 | ₩40,431 | +0.31% | 900 |
|---|
| 2025.12.15 | ₩40,378 | ₩40,378 | ₩40,157 | ₩40,157 | -0.55% | 1.6천 |
|---|
| 2025.12.12 | ₩40,418 | ₩40,418 | ₩39,829 | ₩39,829 | -1.46% | 7.2천 |
|---|
| 2025.12.11 | ₩40,230 | ₩40,311 | ₩40,030 | ₩40,118 | -0.28% | 7.9천 |
|---|
| 2025.12.10 | ₩40,257 | ₩40,485 | ₩40,163 | ₩40,358 | +0.25% | 5.8천 |
|---|
| 2025.12.09 | ₩40,411 | ₩40,411 | ₩40,411 | ₩40,411 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,478 | ₩40,478 | ₩40,478 | ₩40,478 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,404 | ₩40,404 | ₩40,297 | ₩40,386 | -0.05% | 3.8천 |
|---|
| 2025.12.04 | ₩40,532 | ₩40,532 | ₩40,391 | ₩40,445 | -0.21% | 400 |
|---|
| 2025.12.03 | ₩40,418 | ₩40,645 | ₩40,351 | ₩40,465 | +0.12% | 2.9천 |
|---|
| 2025.12.02 | ₩40,605 | ₩40,619 | ₩40,485 | ₩40,485 | -0.30% | 800 |
|---|
| 2025.12.01 | ₩40,632 | ₩40,632 | ₩40,431 | ₩40,505 | -0.31% | 1.6천 |
|---|
| 2025.11.28 | ₩40,940 | ₩40,940 | ₩40,826 | ₩40,826 | -0.28% | 100 |
|---|
| 2025.11.26 | ₩40,806 | ₩40,913 | ₩40,806 | ₩40,819 | +0.03% | 2천 |
|---|
| 2025.11.25 | ₩40,511 | ₩40,813 | ₩40,511 | ₩40,813 | +0.74% | 2.3천 |
|---|
| 2025.11.24 | ₩40,485 | ₩40,525 | ₩40,384 | ₩40,384 | -0.25% | 200 |
|---|
| 2025.11.21 | ₩40,438 | ₩40,438 | ₩40,438 | ₩40,438 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩40,458 | ₩40,525 | ₩40,304 | ₩40,304 | -0.38% | 1천 |
|---|
| 2025.11.19 | ₩40,378 | ₩40,391 | ₩39,829 | ₩40,344 | -0.08% | 3.2천 |
|---|
| 2025.11.18 | ₩40,351 | ₩40,498 | ₩40,351 | ₩40,441 | +0.22% | 400 |
|---|
| 2025.11.17 | ₩40,525 | ₩40,525 | ₩40,431 | ₩40,458 | -0.17% | 1.3천 |
|---|
| 2025.11.14 | ₩40,659 | ₩40,659 | ₩40,364 | ₩40,445 | -0.53% | 2.3천 |
|---|
| 2025.11.13 | ₩40,552 | ₩40,552 | ₩40,445 | ₩40,445 | -0.26% | 500 |
|---|
| 2025.11.12 | ₩40,190 | ₩40,498 | ₩40,190 | ₩40,404 | +0.53% | 2.1천 |
|---|
| 2025.11.11 | ₩40,525 | ₩40,525 | ₩40,445 | ₩40,451 | -0.18% | 600 |
|---|
| 2025.11.10 | ₩40,739 | ₩40,739 | ₩40,197 | ₩40,197 | -1.33% | 1.3만 |
|---|
| 2025.11.07 | ₩40,431 | ₩40,605 | ₩40,379 | ₩40,511 | +0.20% | 1.1천 |
|---|
| 2025.11.06 | ₩40,659 | ₩40,659 | ₩40,538 | ₩40,538 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩40,565 | ₩40,699 | ₩40,431 | ₩40,565 | 0.00% | 2.2만 |
|---|
| 2025.11.04 | ₩40,431 | ₩40,659 | ₩40,418 | ₩40,545 | +0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩40,271 | ₩40,542 | ₩40,230 | ₩40,542 | +0.67% | 3.6천 |
|---|
| 2025.10.31 | ₩40,927 | ₩41,114 | ₩40,498 | ₩40,694 | -0.57% | 7.2천 |
|---|
| 2025.10.30 | ₩40,900 | ₩40,900 | ₩40,498 | ₩40,659 | -0.59% | 7.7천 |
|---|
| 2025.10.29 | ₩41,074 | ₩41,101 | ₩41,007 | ₩41,101 | +0.07% | 1.1천 |
|---|
| 2025.10.28 | ₩41,047 | ₩41,134 | ₩40,995 | ₩41,134 | +0.21% | 6.2천 |
|---|
| 2025.10.27 | ₩40,980 | ₩40,980 | ₩40,726 | ₩40,819 | -0.39% | 2.6천 |
|---|
| 2025.10.24 | ₩40,900 | ₩40,900 | ₩40,538 | ₩40,686 | -0.52% | 4천 |
|---|
| 2025.10.23 | ₩40,712 | ₩40,829 | ₩40,458 | ₩40,727 | +0.04% | 7.4천 |
|---|
| 2025.10.22 | ₩40,873 | ₩40,904 | ₩40,699 | ₩40,699 | -0.43% | 1.4천 |
|---|
| 2025.10.21 | ₩40,833 | ₩40,833 | ₩40,378 | ₩40,778 | -0.13% | 2.8천 |
|---|
| 2025.10.20 | ₩40,793 | ₩40,920 | ₩40,793 | ₩40,920 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩40,752 | ₩40,866 | ₩40,752 | ₩40,866 | +0.28% | 600 |
|---|
| 2025.10.16 | ₩40,793 | ₩40,793 | ₩40,391 | ₩40,447 | -0.85% | 4.7천 |
|---|
| 2025.10.15 | ₩40,779 | ₩40,823 | ₩40,578 | ₩40,823 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩40,661 | ₩40,661 | ₩40,661 | ₩40,661 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,679 | ₩40,679 | ₩40,679 | ₩40,679 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,525 | ₩40,632 | ₩40,525 | ₩40,632 | +0.26% | 1.9천 |
|---|