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 | ₩38,325 | ₩38,339 | ₩38,325 | ₩38,339 | +0.03% | 500 |
| 2026.10.08 | ₩38,312 | ₩38,312 | ₩38,312 | ₩38,312 | 0.00% | 200 |
| 2026.10.07 | ₩38,272 | ₩38,325 | ₩38,272 | ₩38,325 | +0.14% | 2.8천 |
| 2026.10.06 | ₩38,352 | ₩38,359 | ₩38,352 | ₩38,359 | +0.02% | 400 |
| 2026.10.05 | ₩38,205 | ₩38,459 | ₩38,205 | ₩38,319 | +0.30% | 2.7천 |
| 2026.10.02 | ₩38,446 | ₩38,446 | ₩38,005 | ₩38,138 | -0.80% | 3.2천 |
| 2026.10.01 | ₩38,152 | ₩38,198 | ₩38,071 | ₩38,198 | +0.12% | 1.2만 |
| 2026.09.30 | ₩38,633 | ₩38,633 | ₩38,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,553 |
| -0.21% |
| 500 |
| 2026.09.29 | ₩38,579 | ₩38,713 | ₩38,579 | ₩38,600 | +0.05% | 400 |
|---|
| 2026.09.28 | ₩38,539 | ₩38,566 | ₩38,379 | ₩38,459 | -0.21% | 4.6천 |
|---|
| 2026.09.25 | ₩38,793 | ₩38,900 | ₩38,553 | ₩38,640 | -0.40% | 9.6천 |
|---|
| 2026.09.24 | ₩39,101 | ₩39,101 | ₩38,914 | ₩38,914 | -0.48% | 600 |
|---|
| 2026.09.23 | ₩39,154 | ₩39,154 | ₩38,914 | ₩39,041 | -0.29% | 1.3천 |
|---|
| 2026.09.22 | ₩39,275 | ₩39,275 | ₩39,275 | ₩39,275 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,408 | ₩39,408 | ₩39,154 | ₩39,208 | -0.51% | 1.7천 |
|---|
| 2026.09.18 | ₩39,208 | ₩39,328 | ₩39,208 | ₩39,268 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩39,168 | ₩39,168 | ₩39,148 | ₩39,148 | -0.05% | 10.6만 |
|---|
| 2026.09.16 | ₩39,121 | ₩39,121 | ₩39,121 | ₩39,121 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩39,253 | ₩39,253 | ₩39,148 | ₩39,148 | -0.27% | 400 |
|---|
| 2026.09.14 | ₩39,208 | ₩39,208 | ₩39,208 | ₩39,208 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩39,194 | ₩39,308 | ₩39,181 | ₩39,288 | +0.24% | 1.5만 |
|---|
| 2026.09.10 | ₩39,142 | ₩39,281 | ₩39,142 | ₩39,275 | +0.34% | 500 |
|---|
| 2026.09.09 | ₩39,299 | ₩39,382 | ₩39,299 | ₩39,382 | +0.21% | 500 |
|---|
| 2026.09.08 | ₩39,551 | ₩39,551 | ₩39,442 | ₩39,442 | -0.28% | 300 |
|---|
| 2026.09.04 | ₩39,368 | ₩39,368 | ₩39,308 | ₩39,308 | -0.15% | 3.2천 |
|---|
| 2026.09.03 | ₩39,595 | ₩39,595 | ₩39,455 | ₩39,455 | -0.35% | 800 |
|---|
| 2026.09.02 | ₩39,301 | ₩39,315 | ₩39,221 | ₩39,281 | -0.05% | 1.5천 |
|---|
| 2026.09.01 | ₩39,328 | ₩39,569 | ₩39,328 | ₩39,422 | +0.24% | 4.6천 |
|---|
| 2026.08.31 | ₩39,796 | ₩39,796 | ₩39,733 | ₩39,733 | -0.16% | 200 |
|---|
| 2026.08.28 | ₩39,796 | ₩39,796 | ₩39,796 | ₩39,796 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,763 | ₩39,763 | ₩39,763 | ₩39,763 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,783 | ₩39,783 | ₩39,736 | ₩39,736 | -0.12% | 1.7천 |
|---|
| 2026.08.25 | ₩39,669 | ₩39,669 | ₩39,669 | ₩39,669 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,636 | ₩39,636 | ₩39,636 | ₩39,636 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,726 | ₩39,726 | ₩39,636 | ₩39,636 | -0.23% | 1.1천 |
|---|
| 2026.08.20 | ₩39,615 | ₩39,615 | ₩39,542 | ₩39,615 | 0.00% | 3.1천 |
|---|
| 2026.08.19 | ₩39,515 | ₩39,642 | ₩39,515 | ₩39,642 | +0.32% | 1.6천 |
|---|
| 2026.08.18 | ₩39,462 | ₩39,488 | ₩39,462 | ₩39,475 | +0.03% | 1.3천 |
|---|
| 2026.08.17 | ₩39,529 | ₩39,535 | ₩39,529 | ₩39,535 | +0.02% | 1.1천 |
|---|
| 2026.08.14 | ₩39,562 | ₩39,562 | ₩39,542 | ₩39,555 | -0.02% | 800 |
|---|
| 2026.08.13 | ₩39,502 | ₩39,569 | ₩39,462 | ₩39,515 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩39,488 | ₩39,501 | ₩39,455 | ₩39,455 | -0.08% | 700 |
|---|
| 2026.08.11 | ₩39,301 | ₩39,468 | ₩39,194 | ₩39,382 | +0.20% | 2.4천 |
|---|
| 2026.08.10 | ₩39,495 | ₩39,495 | ₩39,101 | ₩39,382 | -0.29% | 8.4만 |
|---|
| 2026.08.07 | ₩39,475 | ₩39,475 | ₩39,435 | ₩39,435 | -0.10% | 1천 |
|---|
| 2026.08.06 | ₩39,382 | ₩39,435 | ₩39,315 | ₩39,341 | -0.10% | 1.6천 |
|---|
| 2026.08.05 | ₩39,422 | ₩39,555 | ₩39,375 | ₩39,375 | -0.12% | 3천 |
|---|
| 2026.08.04 | ₩39,355 | ₩39,447 | ₩39,355 | ₩39,447 | +0.23% | 1.8천 |
|---|
| 2026.08.03 | ₩39,288 | ₩39,355 | ₩39,288 | ₩39,355 | +0.17% | 600 |
|---|
| 2026.07.31 | ₩39,562 | ₩39,569 | ₩39,562 | ₩39,569 | +0.02% | 400 |
|---|
| 2026.07.30 | ₩39,549 | ₩39,609 | ₩39,549 | ₩39,549 | 0.00% | 2.8천 |
|---|
| 2026.07.29 | ₩39,435 | ₩39,435 | ₩39,435 | ₩39,435 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩39,529 | ₩39,529 | ₩39,408 | ₩39,435 | -0.24% | 200 |
|---|
| 2026.07.27 | ₩39,529 | ₩39,529 | ₩39,529 | ₩39,529 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩39,535 | ₩39,535 | ₩39,535 | ₩39,535 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,435 | ₩39,569 | ₩39,435 | ₩39,549 | +0.29% | 1.9천 |
|---|
| 2026.07.22 | ₩39,662 | ₩39,662 | ₩39,662 | ₩39,662 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩39,637 | ₩39,676 | ₩39,637 | ₩39,676 | +0.10% | 300 |
|---|
| 2026.07.20 | ₩39,702 | ₩39,702 | ₩39,702 | ₩39,702 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,725 | ₩39,725 | ₩39,595 | ₩39,656 | -0.17% | 1.8천 |
|---|
| 2026.07.16 | ₩39,662 | ₩39,702 | ₩39,656 | ₩39,656 | -0.02% | 2.1천 |
|---|
| 2026.07.15 | ₩39,696 | ₩39,696 | ₩39,696 | ₩39,696 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩39,729 | ₩39,812 | ₩39,729 | ₩39,729 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩39,582 | ₩39,582 | ₩39,368 | ₩39,549 | -0.08% | 4.8천 |
|---|
| 2026.07.10 | ₩39,749 | ₩39,749 | ₩39,749 | ₩39,749 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩39,662 | ₩39,849 | ₩39,662 | ₩39,736 | +0.19% | 1.4천 |
|---|
| 2026.07.08 | ₩39,529 | ₩39,529 | ₩39,435 | ₩39,435 | -0.24% | 200 |
|---|
| 2026.07.07 | ₩39,649 | ₩39,709 | ₩39,649 | ₩39,709 | +0.15% | 300 |
|---|
| 2026.07.06 | ₩39,662 | ₩39,709 | ₩39,649 | ₩39,709 | +0.12% | 1.1천 |
|---|
| 2026.07.02 | ₩39,609 | ₩39,669 | ₩39,609 | ₩39,669 | +0.15% | 600 |
|---|
| 2026.07.01 | ₩39,529 | ₩39,589 | ₩39,475 | ₩39,529 | 0.00% | 2.1천 |
|---|
| 2026.06.30 | ₩39,823 | ₩40,050 | ₩39,649 | ₩39,649 | -0.44% | 2.7천 |
|---|
| 2026.06.29 | ₩39,742 | ₩39,956 | ₩39,742 | ₩39,863 | +0.30% | 500 |
|---|
| 2026.06.26 | ₩39,796 | ₩39,856 | ₩39,796 | ₩39,856 | +0.15% | 200 |
|---|
| 2026.06.25 | ₩39,943 | ₩39,943 | ₩39,676 | ₩39,796 | -0.37% | 1.3천 |
|---|
| 2026.06.24 | ₩39,769 | ₩39,769 | ₩39,689 | ₩39,736 | -0.08% | 300 |
|---|
| 2026.06.23 | ₩39,716 | ₩39,716 | ₩39,609 | ₩39,716 | 0.00% | 6.8천 |
|---|
| 2026.06.22 | ₩39,569 | ₩39,702 | ₩39,569 | ₩39,702 | +0.34% | 300 |
|---|
| 2026.06.18 | ₩39,756 | ₩39,849 | ₩39,716 | ₩39,742 | -0.03% | 1.9천 |
|---|
| 2026.06.17 | ₩39,796 | ₩39,819 | ₩39,796 | ₩39,819 | +0.06% | 100 |
|---|
| 2026.06.16 | ₩40,103 | ₩40,103 | ₩39,950 | ₩39,950 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩39,856 | ₩39,856 | ₩39,829 | ₩39,829 | -0.07% | 500 |
|---|
| 2026.06.12 | ₩39,716 | ₩39,789 | ₩39,662 | ₩39,789 | +0.19% | 200 |
|---|
| 2026.06.11 | ₩39,809 | ₩39,916 | ₩39,756 | ₩39,803 | -0.02% | 9.9천 |
|---|
| 2026.06.10 | ₩39,622 | ₩39,649 | ₩39,622 | ₩39,649 | +0.07% | 100 |
|---|
| 2026.06.09 | ₩39,855 | ₩39,855 | ₩39,542 | ₩39,689 | -0.42% | 1.5만 |
|---|
| 2026.06.08 | ₩39,649 | ₩39,689 | ₩39,422 | ₩39,595 | -0.13% | 4.9천 |
|---|
| 2026.06.05 | ₩39,676 | ₩39,676 | ₩39,435 | ₩39,515 | -0.40% | 900 |
|---|
| 2026.06.04 | ₩39,702 | ₩39,702 | ₩39,622 | ₩39,676 | -0.07% | 200 |
|---|
| 2026.06.03 | ₩39,702 | ₩39,749 | ₩39,702 | ₩39,729 | +0.07% | 800 |
|---|
| 2026.06.02 | ₩39,716 | ₩39,749 | ₩39,448 | ₩39,702 | -0.03% | 3.4천 |
|---|
| 2026.06.01 | ₩39,569 | ₩39,776 | ₩39,422 | ₩39,776 | +0.52% | 300 |
|---|
| 2026.05.29 | ₩39,983 | ₩40,030 | ₩39,983 | ₩40,030 | +0.12% | 1천 |
|---|
| 2026.05.28 | ₩39,943 | ₩39,990 | ₩39,876 | ₩39,990 | +0.12% | 1.9천 |
|---|
| 2026.05.27 | ₩39,930 | ₩39,976 | ₩39,930 | ₩39,976 | +0.12% | 200 |
|---|
| 2026.05.26 | ₩39,903 | ₩39,943 | ₩39,903 | ₩39,930 | +0.07% | 2.4천 |
|---|
| 2026.05.22 | ₩39,836 | ₩39,910 | ₩39,836 | ₩39,910 | +0.18% | 400 |
|---|
| 2026.05.21 | ₩39,809 | ₩39,809 | ₩39,542 | ₩39,662 | -0.37% | 4.4천 |
|---|
| 2026.05.20 | ₩39,863 | ₩39,863 | ₩39,863 | ₩39,863 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,610 | ₩39,863 | ₩39,448 | ₩39,589 | -0.05% | 4.9천 |
|---|
| 2026.05.18 | ₩39,823 | ₩39,823 | ₩39,823 | ₩39,823 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,863 | ₩39,863 | ₩39,863 | ₩39,863 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,876 | ₩39,970 | ₩39,836 | ₩39,970 | +0.23% | 1.1만 |
|---|
| 2026.05.13 | ₩39,836 | ₩40,023 | ₩39,783 | ₩39,916 | +0.20% | 7.1천 |
|---|
| 2026.05.12 | ₩40,103 | ₩40,103 | ₩39,742 | ₩39,869 | -0.58% | 1.7만 |
|---|
| 2026.05.11 | ₩39,916 | ₩39,916 | ₩39,883 | ₩39,883 | -0.08% | 6.5만 |
|---|
| 2026.05.08 | ₩39,876 | ₩39,983 | ₩39,876 | ₩39,983 | +0.27% | 300 |
|---|
| 2026.05.07 | ₩39,876 | ₩40,063 | ₩39,839 | ₩39,943 | +0.17% | 9.1천 |
|---|
| 2026.05.06 | ₩40,103 | ₩40,103 | ₩39,916 | ₩40,003 | -0.25% | 2.3천 |
|---|
| 2026.05.05 | ₩39,994 | ₩39,994 | ₩39,742 | ₩39,836 | -0.39% | 4.8천 |
|---|
| 2026.05.04 | ₩40,077 | ₩40,077 | ₩39,903 | ₩39,903 | -0.43% | 1.3천 |
|---|
| 2026.05.01 | ₩39,936 | ₩40,045 | ₩39,823 | ₩39,943 | +0.02% | 1천 |
|---|
| 2026.04.30 | ₩40,137 | ₩40,237 | ₩40,137 | ₩40,137 | 0.00% | 5.1천 |
|---|
| 2026.04.29 | ₩40,063 | ₩40,117 | ₩40,063 | ₩40,117 | +0.13% | 400 |
|---|
| 2026.04.28 | ₩40,063 | ₩40,190 | ₩40,063 | ₩40,190 | +0.32% | 100 |
|---|
| 2026.04.27 | ₩40,277 | ₩40,464 | ₩40,103 | ₩40,397 | +0.30% | 1.8만 |
|---|
| 2026.04.24 | ₩40,103 | ₩40,123 | ₩40,103 | ₩40,123 | +0.05% | 2.6천 |
|---|
| 2026.04.23 | ₩40,090 | ₩40,157 | ₩40,063 | ₩40,063 | -0.07% | 3.2천 |
|---|
| 2026.04.22 | ₩40,103 | ₩40,103 | ₩40,097 | ₩40,097 | -0.02% | 400 |
|---|
| 2026.04.21 | ₩40,164 | ₩40,164 | ₩40,164 | ₩40,164 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩40,130 | ₩40,204 | ₩40,130 | ₩40,152 | +0.05% | 1.5천 |
|---|
| 2026.04.17 | ₩39,769 | ₩40,157 | ₩39,769 | ₩40,123 | +0.89% | 1.6천 |
|---|
| 2026.04.16 | ₩40,097 | ₩40,097 | ₩40,097 | ₩40,097 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩40,077 | ₩40,103 | ₩40,023 | ₩40,030 | -0.12% | 700 |
|---|
| 2026.04.14 | ₩40,057 | ₩40,057 | ₩40,057 | ₩40,057 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩39,876 | ₩39,956 | ₩39,716 | ₩39,956 | +0.20% | 3.6천 |
|---|
| 2026.04.10 | ₩40,037 | ₩40,037 | ₩40,023 | ₩40,023 | -0.03% | 700 |
|---|
| 2026.04.09 | ₩40,131 | ₩40,131 | ₩39,930 | ₩39,930 | -0.50% | 900 |
|---|
| 2026.04.08 | ₩39,783 | ₩39,930 | ₩39,783 | ₩39,930 | +0.37% | 2.5천 |
|---|
| 2026.04.07 | ₩39,194 | ₩39,569 | ₩39,194 | ₩39,511 | +0.81% | 3.3천 |
|---|
| 2026.04.06 | ₩39,609 | ₩39,809 | ₩39,448 | ₩39,529 | -0.20% | 4.1천 |
|---|
| 2026.04.02 | ₩39,422 | ₩39,515 | ₩39,422 | ₩39,475 | +0.14% | 3.6천 |
|---|
| 2026.04.01 | ₩39,515 | ₩39,515 | ₩39,515 | ₩39,515 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩39,502 | ₩39,656 | ₩39,448 | ₩39,656 | +0.39% | 1.8천 |
|---|
| 2026.03.30 | ₩39,435 | ₩39,448 | ₩39,234 | ₩39,301 | -0.34% | 2.8천 |
|---|
| 2026.03.27 | ₩39,422 | ₩39,422 | ₩39,383 | ₩39,395 | -0.07% | 2.6천 |
|---|
| 2026.03.26 | ₩39,595 | ₩39,609 | ₩39,569 | ₩39,575 | -0.05% | 800 |
|---|
| 2026.03.25 | ₩39,823 | ₩39,823 | ₩39,823 | ₩39,823 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩39,609 | ₩39,609 | ₩39,502 | ₩39,562 | -0.12% | 800 |
|---|
| 2026.03.23 | ₩39,609 | ₩39,716 | ₩39,261 | ₩39,497 | -0.28% | 2.2만 |
|---|
| 2026.03.20 | ₩39,569 | ₩39,601 | ₩39,569 | ₩39,601 | +0.08% | 400 |
|---|
| 2026.03.19 | ₩39,680 | ₩39,689 | ₩39,622 | ₩39,689 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩39,742 | ₩39,742 | ₩39,502 | ₩39,529 | -0.54% | 1.8천 |
|---|
| 2026.03.17 | ₩39,742 | ₩39,816 | ₩39,742 | ₩39,816 | +0.18% | 700 |
|---|
| 2026.03.16 | ₩39,582 | ₩39,690 | ₩39,529 | ₩39,582 | 0.00% | 3.6천 |
|---|
| 2026.03.13 | ₩39,729 | ₩39,729 | ₩39,542 | ₩39,595 | -0.34% | 600 |
|---|
| 2026.03.12 | ₩39,783 | ₩39,783 | ₩39,622 | ₩39,696 | -0.22% | 1.1만 |
|---|
| 2026.03.11 | ₩39,876 | ₩40,010 | ₩39,876 | ₩40,010 | +0.34% | 200 |
|---|
| 2026.03.10 | ₩39,863 | ₩40,050 | ₩39,863 | ₩40,050 | +0.47% | 600 |
|---|
| 2026.03.09 | ₩39,689 | ₩39,756 | ₩39,595 | ₩39,649 | -0.10% | 2.1천 |
|---|
| 2026.03.06 | ₩40,035 | ₩40,035 | ₩39,950 | ₩39,950 | -0.21% | 300 |
|---|
| 2026.03.05 | ₩40,057 | ₩40,057 | ₩40,057 | ₩40,057 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩39,916 | ₩40,184 | ₩39,916 | ₩40,097 | +0.45% | 1.7천 |
|---|
| 2026.03.03 | ₩39,809 | ₩39,809 | ₩39,475 | ₩39,582 | -0.57% | 1.5천 |
|---|
| 2026.03.02 | ₩39,863 | ₩39,863 | ₩39,422 | ₩39,510 | -0.89% | 2.1천 |
|---|
| 2026.02.27 | ₩40,197 | ₩40,197 | ₩40,077 | ₩40,083 | -0.28% | 2.8천 |
|---|
| 2026.02.26 | ₩40,226 | ₩40,226 | ₩40,226 | ₩40,226 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,250 | ₩40,264 | ₩40,197 | ₩40,264 | +0.03% | 3.2천 |
|---|
| 2026.02.24 | ₩40,331 | ₩40,331 | ₩40,331 | ₩40,331 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩40,250 | ₩40,304 | ₩40,210 | ₩40,304 | +0.13% | 2.2천 |
|---|
| 2026.02.20 | ₩40,504 | ₩40,545 | ₩40,337 | ₩40,337 | -0.41% | 900 |
|---|
| 2026.02.19 | ₩40,344 | ₩40,344 | ₩40,344 | ₩40,344 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,237 | ₩40,237 | ₩40,090 | ₩40,205 | -0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩40,023 | ₩40,244 | ₩39,983 | ₩40,244 | +0.55% | 1.7천 |
|---|
| 2026.02.13 | ₩40,224 | ₩40,224 | ₩39,876 | ₩40,046 | -0.44% | 3.9천 |
|---|
| 2026.02.12 | ₩40,384 | ₩40,384 | ₩40,164 | ₩40,164 | -0.55% | 1.3천 |
|---|
| 2026.02.11 | ₩40,277 | ₩40,317 | ₩40,277 | ₩40,317 | +0.10% | 1.2천 |
|---|
| 2026.02.10 | ₩40,237 | ₩40,351 | ₩40,010 | ₩40,103 | -0.33% | 7.9천 |
|---|
| 2026.02.09 | ₩40,224 | ₩40,250 | ₩40,023 | ₩40,137 | -0.22% | 4.2천 |
|---|
| 2026.02.06 | ₩40,170 | ₩40,411 | ₩40,144 | ₩40,264 | +0.23% | 3.4천 |
|---|
| 2026.02.05 | ₩40,144 | ₩40,210 | ₩40,142 | ₩40,142 | -0.00% | 800 |
|---|
| 2026.02.04 | ₩40,208 | ₩40,504 | ₩40,130 | ₩40,304 | +0.24% | 4.3천 |
|---|
| 2026.02.03 | ₩40,138 | ₩40,309 | ₩39,836 | ₩39,836 | -0.75% | 1.1천 |
|---|
| 2026.02.02 | ₩39,765 | ₩39,943 | ₩39,609 | ₩39,943 | +0.45% | 1.8천 |
|---|
| 2026.01.30 | ₩40,551 | ₩40,551 | ₩40,371 | ₩40,391 | -0.40% | 1.7천 |
|---|
| 2026.01.29 | ₩40,424 | ₩40,585 | ₩40,424 | ₩40,585 | +0.40% | 700 |
|---|
| 2026.01.28 | ₩40,545 | ₩40,545 | ₩40,397 | ₩40,478 | -0.16% | 2.9천 |
|---|
| 2026.01.27 | ₩40,692 | ₩40,692 | ₩40,571 | ₩40,678 | -0.03% | 1.6천 |
|---|
| 2026.01.26 | ₩40,786 | ₩40,786 | ₩40,504 | ₩40,618 | -0.41% | 4.7천 |
|---|
| 2026.01.23 | ₩40,531 | ₩40,692 | ₩40,504 | ₩40,607 | +0.19% | 2.3천 |
|---|
| 2026.01.22 | ₩40,585 | ₩40,585 | ₩40,337 | ₩40,337 | -0.61% | 1.8천 |
|---|
| 2026.01.21 | ₩40,424 | ₩40,518 | ₩40,384 | ₩40,480 | +0.14% | 1.6천 |
|---|
| 2026.01.20 | ₩40,478 | ₩40,665 | ₩40,478 | ₩40,665 | +0.46% | 800 |
|---|
| 2026.01.16 | ₩40,625 | ₩40,625 | ₩40,625 | ₩40,625 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩40,825 | ₩40,825 | ₩40,478 | ₩40,491 | -0.82% | 3.3천 |
|---|
| 2026.01.14 | ₩40,384 | ₩40,598 | ₩40,384 | ₩40,591 | +0.51% | 4.4천 |
|---|
| 2026.01.13 | ₩40,482 | ₩40,482 | ₩40,010 | ₩40,312 | -0.42% | 2.7천 |
|---|
| 2026.01.12 | ₩40,705 | ₩40,705 | ₩40,291 | ₩40,291 | -1.02% | 2.3천 |
|---|
| 2026.01.09 | ₩40,384 | ₩40,384 | ₩40,103 | ₩40,291 | -0.23% | 1.4천 |
|---|
| 2026.01.08 | ₩40,583 | ₩40,583 | ₩40,103 | ₩40,217 | -0.90% | 4.8천 |
|---|
| 2026.01.07 | ₩40,451 | ₩40,471 | ₩40,344 | ₩40,471 | +0.05% | 600 |
|---|
| 2026.01.06 | ₩40,224 | ₩40,434 | ₩40,063 | ₩40,249 | +0.06% | 6.9천 |
|---|
| 2026.01.05 | ₩40,264 | ₩40,264 | ₩40,010 | ₩40,083 | -0.45% | 3.2천 |
|---|
| 2026.01.02 | ₩40,293 | ₩40,344 | ₩40,293 | ₩40,344 | +0.13% | 300 |
|---|
| 2025.12.31 | ₩39,729 | ₩40,130 | ₩39,729 | ₩39,990 | +0.66% | 5.6천 |
|---|
| 2025.12.30 | ₩40,197 | ₩40,197 | ₩39,769 | ₩40,023 | -0.43% | 1.9만 |
|---|
| 2025.12.29 | ₩40,130 | ₩40,204 | ₩40,130 | ₩40,204 | +0.18% | 1천 |
|---|
| 2025.12.26 | ₩40,063 | ₩40,337 | ₩39,956 | ₩40,130 | +0.17% | 1.5만 |
|---|
| 2025.12.24 | ₩40,257 | ₩40,257 | ₩40,257 | ₩40,257 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,983 | ₩40,217 | ₩39,602 | ₩40,217 | +0.59% | 2.2천 |
|---|
| 2025.12.22 | ₩40,077 | ₩40,077 | ₩39,582 | ₩39,649 | -1.07% | 3.2만 |
|---|
| 2025.12.19 | ₩40,291 | ₩40,291 | ₩40,204 | ₩40,204 | -0.22% | 1.4천 |
|---|
| 2025.12.18 | ₩40,010 | ₩40,098 | ₩40,010 | ₩40,083 | +0.18% | 1.3천 |
|---|
| 2025.12.17 | ₩40,095 | ₩40,234 | ₩39,983 | ₩40,103 | +0.02% | 1.5천 |
|---|
| 2025.12.16 | ₩40,245 | ₩40,371 | ₩40,237 | ₩40,371 | +0.31% | 900 |
|---|
| 2025.12.15 | ₩40,317 | ₩40,317 | ₩40,097 | ₩40,097 | -0.55% | 1.6천 |
|---|
| 2025.12.12 | ₩40,357 | ₩40,357 | ₩39,769 | ₩39,769 | -1.46% | 7.2천 |
|---|
| 2025.12.11 | ₩40,170 | ₩40,250 | ₩39,970 | ₩40,058 | -0.28% | 7.9천 |
|---|
| 2025.12.10 | ₩40,197 | ₩40,424 | ₩40,103 | ₩40,297 | +0.25% | 5.8천 |
|---|
| 2025.12.09 | ₩40,351 | ₩40,351 | ₩40,351 | ₩40,351 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩40,418 | ₩40,418 | ₩40,418 | ₩40,418 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,344 | ₩40,344 | ₩40,237 | ₩40,325 | -0.05% | 3.8천 |
|---|
| 2025.12.04 | ₩40,471 | ₩40,471 | ₩40,331 | ₩40,384 | -0.21% | 400 |
|---|
| 2025.12.03 | ₩40,357 | ₩40,585 | ₩40,291 | ₩40,404 | +0.12% | 2.9천 |
|---|
| 2025.12.02 | ₩40,545 | ₩40,558 | ₩40,424 | ₩40,424 | -0.30% | 800 |
|---|
| 2025.12.01 | ₩40,571 | ₩40,571 | ₩40,371 | ₩40,444 | -0.31% | 1.6천 |
|---|
| 2025.11.28 | ₩40,879 | ₩40,879 | ₩40,765 | ₩40,765 | -0.28% | 100 |
|---|
| 2025.11.26 | ₩40,745 | ₩40,852 | ₩40,745 | ₩40,758 | +0.03% | 2천 |
|---|
| 2025.11.25 | ₩40,451 | ₩40,752 | ₩40,451 | ₩40,752 | +0.74% | 2.3천 |
|---|
| 2025.11.24 | ₩40,424 | ₩40,464 | ₩40,324 | ₩40,324 | -0.25% | 200 |
|---|
| 2025.11.21 | ₩40,377 | ₩40,377 | ₩40,377 | ₩40,377 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩40,397 | ₩40,464 | ₩40,244 | ₩40,244 | -0.38% | 1천 |
|---|
| 2025.11.19 | ₩40,317 | ₩40,331 | ₩39,769 | ₩40,284 | -0.08% | 3.2천 |
|---|
| 2025.11.18 | ₩40,291 | ₩40,438 | ₩40,291 | ₩40,380 | +0.22% | 400 |
|---|
| 2025.11.17 | ₩40,464 | ₩40,464 | ₩40,371 | ₩40,397 | -0.17% | 1.3천 |
|---|
| 2025.11.14 | ₩40,598 | ₩40,598 | ₩40,304 | ₩40,384 | -0.53% | 2.3천 |
|---|
| 2025.11.13 | ₩40,491 | ₩40,491 | ₩40,384 | ₩40,384 | -0.26% | 500 |
|---|
| 2025.11.12 | ₩40,130 | ₩40,438 | ₩40,130 | ₩40,344 | +0.53% | 2.1천 |
|---|
| 2025.11.11 | ₩40,464 | ₩40,464 | ₩40,384 | ₩40,391 | -0.18% | 600 |
|---|
| 2025.11.10 | ₩40,678 | ₩40,678 | ₩40,137 | ₩40,137 | -1.33% | 1.3만 |
|---|
| 2025.11.07 | ₩40,371 | ₩40,545 | ₩40,319 | ₩40,451 | +0.20% | 1.1천 |
|---|
| 2025.11.06 | ₩40,598 | ₩40,598 | ₩40,478 | ₩40,478 | -0.30% | 100 |
|---|
| 2025.11.05 | ₩40,504 | ₩40,638 | ₩40,371 | ₩40,504 | 0.00% | 2.2만 |
|---|
| 2025.11.04 | ₩40,371 | ₩40,598 | ₩40,357 | ₩40,484 | +0.28% | 1.3천 |
|---|
| 2025.11.03 | ₩40,210 | ₩40,482 | ₩40,170 | ₩40,482 | +0.67% | 3.6천 |
|---|
| 2025.10.31 | ₩40,865 | ₩41,053 | ₩40,438 | ₩40,633 | -0.57% | 7.2천 |
|---|
| 2025.10.30 | ₩40,839 | ₩40,839 | ₩40,438 | ₩40,598 | -0.59% | 7.7천 |
|---|
| 2025.10.29 | ₩41,012 | ₩41,039 | ₩40,946 | ₩41,039 | +0.07% | 1.1천 |
|---|
| 2025.10.28 | ₩40,986 | ₩41,073 | ₩40,934 | ₩41,073 | +0.21% | 6.2천 |
|---|
| 2025.10.27 | ₩40,919 | ₩40,919 | ₩40,665 | ₩40,758 | -0.39% | 2.6천 |
|---|
| 2025.10.24 | ₩40,839 | ₩40,839 | ₩40,478 | ₩40,625 | -0.52% | 4천 |
|---|
| 2025.10.23 | ₩40,651 | ₩40,768 | ₩40,397 | ₩40,666 | +0.04% | 7.4천 |
|---|
| 2025.10.22 | ₩40,812 | ₩40,843 | ₩40,638 | ₩40,638 | -0.43% | 1.4천 |
|---|
| 2025.10.21 | ₩40,772 | ₩40,772 | ₩40,317 | ₩40,717 | -0.13% | 2.8천 |
|---|
| 2025.10.20 | ₩40,732 | ₩40,859 | ₩40,732 | ₩40,859 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩40,692 | ₩40,805 | ₩40,692 | ₩40,805 | +0.28% | 600 |
|---|
| 2025.10.16 | ₩40,732 | ₩40,732 | ₩40,331 | ₩40,387 | -0.85% | 4.7천 |
|---|
| 2025.10.15 | ₩40,718 | ₩40,762 | ₩40,518 | ₩40,762 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩40,601 | ₩40,601 | ₩40,601 | ₩40,601 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩40,618 | ₩40,618 | ₩40,618 | ₩40,618 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩40,464 | ₩40,571 | ₩40,464 | ₩40,571 | +0.26% | 1.9천 |
|---|