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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,333 | ₩38,588 | ₩38,333 | ₩38,467 | +0.35% | 6.6천 |
| 2026.09.28–2026.10.02 | ₩38,668 | ₩38,843 | ₩38,132 | ₩38,266 | -1.04% | 2.1만 |
| 2026.09.21–2026.09.25 | ₩39,540 | ₩39,540 | ₩38,682 | ₩38,769 | -1.95% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩39,339 | ₩39,460 | ₩39,252 | ₩39,399 | +0.15% | 10.7만 |
| 2026.09.08–2026.09.11 | ₩39,684 | ₩39,684 | ₩39,273 | ₩39,419 | -0.67% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩39,929 | ₩39,929 | ₩39,352 | ₩39,439 | -1.23% | 1만 |
| 2026.08.24–2026.08.28 | ₩39,768 | ₩39,929 | ₩39,768 | ₩39,929 | +0.40% | 2.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,859 |
| ₩39,594 |
| ₩39,768 |
| +0.27% |
| 8.2천 |
| 2026.08.10–2026.08.14 | ₩39,627 | ₩39,701 | ₩39,232 | ₩39,688 | +0.15% | 9.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,419 | ₩39,688 | ₩39,419 | ₩39,567 | +0.37% | 8천 |
|---|
| 2026.07.27–2026.07.31 | ₩39,661 | ₩39,741 | ₩39,540 | ₩39,701 | +0.10% | 3.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩39,835 | ₩39,835 | ₩39,567 | ₩39,667 | -0.42% | 2.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩39,714 | ₩39,945 | ₩39,500 | ₩39,788 | +0.19% | 9.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,795 | ₩39,983 | ₩39,567 | ₩39,882 | +0.22% | 3.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,875 | ₩40,184 | ₩39,607 | ₩39,802 | -0.18% | 5.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,701 | ₩40,077 | ₩39,701 | ₩39,989 | +0.73% | 8.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩39,989 | ₩40,238 | ₩39,849 | ₩39,875 | -0.29% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,781 | ₩40,050 | ₩39,553 | ₩39,922 | +0.35% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,701 | ₩39,909 | ₩39,553 | ₩39,647 | -0.14% | 5.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩40,036 | ₩40,164 | ₩40,009 | ₩40,164 | +0.32% | 5.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,956 | ₩40,043 | ₩39,580 | ₩40,043 | +0.22% | 9.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩40,050 | ₩40,238 | ₩39,875 | ₩39,996 | -0.13% | 10.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,211 | ₩40,238 | ₩39,875 | ₩40,117 | -0.23% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,412 | ₩40,600 | ₩39,956 | ₩40,077 | -0.83% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,264 | ₩40,338 | ₩40,197 | ₩40,258 | -0.02% | 7.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩40,009 | ₩40,291 | ₩39,849 | ₩40,258 | +0.62% | 6.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,741 | ₩40,266 | ₩39,325 | ₩40,157 | +1.05% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,567 | ₩39,788 | ₩39,366 | ₩39,607 | +0.10% | 8.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩39,741 | ₩39,956 | ₩39,393 | ₩39,527 | -0.54% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,714 | ₩39,949 | ₩39,634 | ₩39,733 | +0.05% | 7.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩39,822 | ₩40,184 | ₩39,674 | ₩39,728 | -0.24% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,996 | ₩40,318 | ₩39,553 | ₩40,083 | +0.22% | 5.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩40,385 | ₩40,466 | ₩40,211 | ₩40,217 | -0.42% | 8.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,157 | ₩40,680 | ₩40,117 | ₩40,472 | +0.78% | 5.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩40,358 | ₩40,519 | ₩40,009 | ₩40,180 | -0.44% | 1.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,898 | ₩40,640 | ₩39,741 | ₩40,398 | +1.25% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,923 | ₩40,923 | ₩40,506 | ₩40,526 | -0.97% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,613 | ₩40,828 | ₩40,472 | ₩40,743 | +0.32% | 6.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,841 | ₩40,962 | ₩40,144 | ₩40,761 | -0.20% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,398 | ₩40,719 | ₩40,144 | ₩40,425 | +0.07% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,264 | ₩40,479 | ₩39,862 | ₩40,479 | +0.53% | 2.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,211 | ₩40,472 | ₩39,714 | ₩40,264 | +0.13% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,452 | ₩40,506 | ₩40,117 | ₩40,338 | -0.28% | 6.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,553 | ₩40,559 | ₩39,902 | ₩39,902 | -1.60% | 2.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,707 | ₩40,720 | ₩40,372 | ₩40,460 | -0.61% | 9.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,559 | ₩41,015 | ₩40,459 | ₩40,901 | +0.84% | 4.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,600 | ₩40,600 | ₩39,902 | ₩40,512 | -0.21% | 6.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,814 | ₩40,814 | ₩40,264 | ₩40,519 | -0.72% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,345 | ₩40,774 | ₩40,305 | ₩40,586 | +0.60% | 2.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,056 | ₩41,210 | ₩40,573 | ₩40,769 | -0.70% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,868 | ₩40,995 | ₩40,452 | ₩40,761 | -0.26% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,754 | ₩40,942 | ₩40,466 | ₩40,942 | +0.46% | 5.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩40,600 | ₩40,707 | ₩40,600 | ₩40,707 | +0.26% | 1.9천 |
|---|