시장 데이터를 불러오는 중
전체 종목
Xtrackers Low Beta High Yield Bond ETF 과거 주가
Xtrackers Low Beta High Yield Bond ETF · HYDW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Low Beta High Yield Bond ETF · HYDW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,365 | ₩61,445 | ₩61,365 | ₩61,408 | +0.07% | 3.8천 |
| 2026.10.08 | ₩61,244 | ₩61,305 | ₩61,123 | ₩61,164 | -0.13% | 1.2만 |
| 2026.10.07 | ₩61,130 | ₩61,244 | ₩61,130 | ₩61,236 | +0.17% | 4.8천 |
| 2026.10.06 | ₩61,242 | ₩61,311 | ₩61,217 | ₩61,309 | +0.11% | 1.5만 |
| 2026.10.05 | ₩61,137 | ₩61,177 | ₩60,963 | ₩61,110 | -0.04% | 7.9천 |
| 2026.10.02 | ₩61,191 | ₩61,223 | ₩61,043 | ₩61,043 | -0.24% | 1.5천 |
| 2026.10.01 | ₩60,815 | ₩61,365 | ₩60,641 | ₩61,012 | +0.32% | 3.9만 |
| 2026.09.30 | ₩61,411 | ₩61,411 | ₩61,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,191 |
| -0.36% |
| 3천 |
| 2026.09.29 | ₩61,298 | ₩61,338 | ₩61,150 | ₩61,258 | -0.07% | 3.6천 |
|---|
| 2026.09.28 | ₩61,392 | ₩61,400 | ₩61,244 | ₩61,352 | -0.07% | 6.2천 |
|---|
| 2026.09.25 | ₩61,512 | ₩61,593 | ₩61,378 | ₩61,578 | +0.11% | 8.9천 |
|---|
| 2026.09.24 | ₩61,620 | ₩61,673 | ₩61,472 | ₩61,561 | -0.10% | 4.8천 |
|---|
| 2026.09.23 | ₩61,861 | ₩61,969 | ₩61,688 | ₩61,688 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩62,009 | ₩62,095 | ₩61,995 | ₩62,095 | +0.14% | 3.8천 |
|---|
| 2026.09.21 | ₩62,036 | ₩62,103 | ₩61,620 | ₩62,049 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩61,922 | ₩62,022 | ₩61,915 | ₩61,928 | +0.01% | 5천 |
|---|
| 2026.09.17 | ₩61,998 | ₩62,062 | ₩61,982 | ₩61,995 | -0.00% | 3천 |
|---|
| 2026.09.16 | ₩62,009 | ₩62,143 | ₩61,859 | ₩61,924 | -0.14% | 6.5천 |
|---|
| 2026.09.15 | ₩61,922 | ₩62,036 | ₩61,821 | ₩61,859 | -0.10% | 6.9천 |
|---|
| 2026.09.14 | ₩61,955 | ₩62,076 | ₩61,875 | ₩61,995 | +0.06% | 4.7천 |
|---|
| 2026.09.11 | ₩62,162 | ₩62,162 | ₩62,014 | ₩62,014 | -0.24% | 5.6천 |
|---|
| 2026.09.10 | ₩62,156 | ₩62,245 | ₩62,056 | ₩62,072 | -0.14% | 2.5천 |
|---|
| 2026.09.09 | ₩62,384 | ₩62,384 | ₩62,304 | ₩62,317 | -0.11% | 2.5천 |
|---|
| 2026.09.08 | ₩62,418 | ₩62,465 | ₩62,384 | ₩62,403 | -0.02% | 3.7천 |
|---|
| 2026.09.04 | ₩62,425 | ₩62,472 | ₩62,425 | ₩62,438 | +0.02% | 1.1천 |
|---|
| 2026.09.03 | ₩62,455 | ₩62,518 | ₩62,451 | ₩62,510 | +0.09% | 1.3천 |
|---|
| 2026.09.02 | ₩62,463 | ₩62,463 | ₩62,398 | ₩62,419 | -0.07% | 3.9천 |
|---|
| 2026.09.01 | ₩62,438 | ₩62,451 | ₩62,371 | ₩62,371 | -0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩62,753 | ₩62,827 | ₩62,733 | ₩62,827 | +0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩62,746 | ₩62,867 | ₩62,720 | ₩62,760 | +0.02% | 3.4천 |
|---|
| 2026.08.27 | ₩62,855 | ₩62,878 | ₩62,855 | ₩62,860 | +0.01% | 1.5천 |
|---|
| 2026.08.26 | ₩62,800 | ₩62,867 | ₩62,773 | ₩62,863 | +0.10% | 5천 |
|---|
| 2026.08.25 | ₩62,822 | ₩62,854 | ₩62,822 | ₩62,854 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩62,686 | ₩62,773 | ₩62,686 | ₩62,773 | +0.14% | 3.7천 |
|---|
| 2026.08.21 | ₩62,679 | ₩62,796 | ₩62,679 | ₩62,796 | +0.19% | 600 |
|---|
| 2026.08.20 | ₩62,666 | ₩62,827 | ₩62,666 | ₩62,827 | +0.26% | 1.4천 |
|---|
| 2026.08.19 | ₩62,720 | ₩62,874 | ₩62,720 | ₩62,874 | +0.25% | 5.6천 |
|---|
| 2026.08.18 | ₩62,620 | ₩62,706 | ₩62,572 | ₩62,706 | +0.14% | 1.8천 |
|---|
| 2026.08.17 | ₩62,720 | ₩62,720 | ₩62,612 | ₩62,714 | -0.01% | 1.6천 |
|---|
| 2026.08.14 | ₩62,760 | ₩62,760 | ₩62,693 | ₩62,760 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩62,679 | ₩62,800 | ₩62,653 | ₩62,800 | +0.19% | 1.1천 |
|---|
| 2026.08.12 | ₩62,586 | ₩62,674 | ₩62,586 | ₩62,674 | +0.14% | 600 |
|---|
| 2026.08.11 | ₩62,451 | ₩62,602 | ₩62,438 | ₩62,602 | +0.24% | 2천 |
|---|
| 2026.08.10 | ₩62,425 | ₩62,473 | ₩62,371 | ₩62,387 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩62,469 | ₩62,514 | ₩62,076 | ₩62,429 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩62,418 | ₩62,418 | ₩62,371 | ₩62,371 | -0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩62,438 | ₩62,438 | ₩62,391 | ₩62,418 | -0.03% | 1.2천 |
|---|
| 2026.08.04 | ₩62,358 | ₩62,485 | ₩62,358 | ₩62,485 | +0.20% | 1.2천 |
|---|
| 2026.08.03 | ₩62,353 | ₩62,411 | ₩62,304 | ₩62,331 | -0.04% | 9.1천 |
|---|
| 2026.07.31 | ₩62,451 | ₩62,478 | ₩62,371 | ₩62,478 | +0.04% | 1.5천 |
|---|
| 2026.07.30 | ₩62,489 | ₩62,492 | ₩62,489 | ₩62,492 | +0.00% | 1천 |
|---|
| 2026.07.29 | ₩62,398 | ₩62,465 | ₩62,324 | ₩62,335 | -0.10% | 1.4천 |
|---|
| 2026.07.28 | ₩62,358 | ₩62,425 | ₩62,358 | ₩62,412 | +0.09% | 2.8천 |
|---|
| 2026.07.27 | ₩62,384 | ₩62,438 | ₩62,371 | ₩62,371 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩62,371 | ₩62,438 | ₩62,336 | ₩62,336 | -0.06% | 1.4천 |
|---|
| 2026.07.23 | ₩62,367 | ₩62,418 | ₩62,304 | ₩62,390 | +0.04% | 5.5천 |
|---|
| 2026.07.22 | ₩62,552 | ₩62,552 | ₩62,512 | ₩62,512 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩62,639 | ₩62,653 | ₩62,551 | ₩62,586 | -0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩62,626 | ₩62,666 | ₩62,626 | ₩62,626 | 0.00% | 1.8천 |
|---|
| 2026.07.17 | ₩62,650 | ₩62,686 | ₩62,639 | ₩62,653 | +0.00% | 1.8천 |
|---|
| 2026.07.16 | ₩62,626 | ₩62,661 | ₩62,626 | ₩62,661 | +0.06% | 2천 |
|---|
| 2026.07.15 | ₩62,666 | ₩62,666 | ₩62,632 | ₩62,646 | -0.03% | 1.5천 |
|---|
| 2026.07.14 | ₩62,565 | ₩62,626 | ₩62,565 | ₩62,572 | +0.01% | 1.2천 |
|---|
| 2026.07.13 | ₩62,465 | ₩62,465 | ₩62,465 | ₩62,465 | 0.00% | 600 |
|---|
| 2026.07.10 | ₩62,599 | ₩62,673 | ₩62,572 | ₩62,572 | -0.04% | 1.8천 |
|---|
| 2026.07.09 | ₩62,586 | ₩62,653 | ₩62,572 | ₩62,612 | +0.04% | 2.6천 |
|---|
| 2026.07.08 | ₩62,599 | ₩62,599 | ₩62,492 | ₩62,545 | -0.09% | 2천 |
|---|
| 2026.07.07 | ₩62,612 | ₩62,718 | ₩62,612 | ₩62,646 | +0.05% | 4.5천 |
|---|
| 2026.07.06 | ₩62,639 | ₩62,728 | ₩62,599 | ₩62,666 | +0.04% | 1.7천 |
|---|
| 2026.07.02 | ₩62,653 | ₩62,733 | ₩62,606 | ₩62,653 | 0.00% | 4.4천 |
|---|
| 2026.07.01 | ₩62,505 | ₩62,545 | ₩62,505 | ₩62,545 | +0.06% | 800 |
|---|
| 2026.06.30 | ₩62,814 | ₩62,907 | ₩62,814 | ₩62,832 | +0.03% | 3.7천 |
|---|
| 2026.06.29 | ₩62,773 | ₩62,968 | ₩62,737 | ₩62,827 | +0.09% | 4.3천 |
|---|
| 2026.06.26 | ₩62,736 | ₩62,771 | ₩62,736 | ₩62,768 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩62,733 | ₩62,733 | ₩62,726 | ₩62,729 | -0.01% | 1천 |
|---|
| 2026.06.24 | ₩62,760 | ₩62,760 | ₩62,679 | ₩62,700 | -0.10% | 1.5천 |
|---|
| 2026.06.23 | ₩62,599 | ₩62,713 | ₩62,599 | ₩62,691 | +0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩62,720 | ₩62,720 | ₩62,666 | ₩62,673 | -0.07% | 2.1천 |
|---|
| 2026.06.18 | ₩62,720 | ₩62,760 | ₩62,718 | ₩62,753 | +0.05% | 3천 |
|---|
| 2026.06.17 | ₩62,679 | ₩62,733 | ₩62,646 | ₩62,646 | -0.05% | 3.4천 |
|---|
| 2026.06.16 | ₩62,768 | ₩62,827 | ₩62,720 | ₩62,746 | -0.03% | 4.1천 |
|---|
| 2026.06.15 | ₩62,854 | ₩62,881 | ₩62,679 | ₩62,714 | -0.22% | 9.1천 |
|---|
| 2026.06.12 | ₩62,572 | ₩62,678 | ₩62,572 | ₩62,639 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩62,465 | ₩62,653 | ₩62,465 | ₩62,634 | +0.27% | 900 |
|---|
| 2026.06.10 | ₩62,398 | ₩62,446 | ₩62,398 | ₩62,411 | +0.02% | 1.9천 |
|---|
| 2026.06.09 | ₩62,505 | ₩62,505 | ₩62,371 | ₩62,429 | -0.12% | 5.2천 |
|---|
| 2026.06.08 | ₩62,478 | ₩62,478 | ₩62,391 | ₩62,404 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩62,472 | ₩62,472 | ₩62,379 | ₩62,379 | -0.15% | 1.5천 |
|---|
| 2026.06.04 | ₩62,545 | ₩62,545 | ₩62,532 | ₩62,545 | 0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩62,492 | ₩62,492 | ₩62,438 | ₩62,451 | -0.06% | 3.2천 |
|---|
| 2026.06.02 | ₩62,451 | ₩62,586 | ₩62,451 | ₩62,567 | +0.18% | 1.5천 |
|---|
| 2026.06.01 | ₩62,532 | ₩62,586 | ₩62,492 | ₩62,565 | +0.05% | 2.7천 |
|---|
| 2026.05.29 | ₩62,929 | ₩62,934 | ₩62,887 | ₩62,895 | -0.05% | 1.5천 |
|---|
| 2026.05.28 | ₩62,733 | ₩62,894 | ₩62,733 | ₩62,800 | +0.11% | 1.7천 |
|---|
| 2026.05.27 | ₩62,749 | ₩62,756 | ₩62,720 | ₩62,756 | +0.01% | 1.4천 |
|---|
| 2026.05.26 | ₩62,733 | ₩62,799 | ₩62,626 | ₩62,793 | +0.10% | 4.6천 |
|---|
| 2026.05.22 | ₩62,639 | ₩62,733 | ₩62,639 | ₩62,665 | +0.04% | 1천 |
|---|
| 2026.05.21 | ₩62,505 | ₩62,653 | ₩62,505 | ₩62,653 | +0.24% | 6.7천 |
|---|
| 2026.05.20 | ₩62,358 | ₩62,559 | ₩62,277 | ₩62,559 | +0.32% | 3.1만 |
|---|
| 2026.05.19 | ₩62,358 | ₩62,403 | ₩62,331 | ₩62,384 | +0.04% | 3.2천 |
|---|
| 2026.05.18 | ₩62,518 | ₩62,518 | ₩62,384 | ₩62,446 | -0.12% | 3.6천 |
|---|
| 2026.05.15 | ₩62,532 | ₩62,532 | ₩62,451 | ₩62,478 | -0.09% | 4.1천 |
|---|
| 2026.05.14 | ₩62,679 | ₩62,742 | ₩62,659 | ₩62,659 | -0.03% | 1.5천 |
|---|
| 2026.05.13 | ₩62,626 | ₩62,673 | ₩62,572 | ₩62,673 | +0.07% | 1.1천 |
|---|
| 2026.05.12 | ₩62,653 | ₩62,659 | ₩62,653 | ₩62,659 | +0.01% | 400 |
|---|
| 2026.05.11 | ₩62,720 | ₩62,800 | ₩62,712 | ₩62,712 | -0.01% | 2.5천 |
|---|
| 2026.05.08 | ₩62,706 | ₩62,783 | ₩62,706 | ₩62,783 | +0.12% | 5.6천 |
|---|
| 2026.05.07 | ₩62,746 | ₩62,746 | ₩62,662 | ₩62,662 | -0.13% | 3.8천 |
|---|
| 2026.05.06 | ₩62,773 | ₩62,827 | ₩62,773 | ₩62,827 | +0.09% | 2.2천 |
|---|
| 2026.05.05 | ₩62,653 | ₩62,706 | ₩62,646 | ₩62,659 | +0.01% | 2.3천 |
|---|
| 2026.05.04 | ₩62,733 | ₩62,733 | ₩62,586 | ₩62,586 | -0.24% | 1.8천 |
|---|
| 2026.05.01 | ₩62,733 | ₩62,827 | ₩62,693 | ₩62,736 | +0.00% | 3.3천 |
|---|
| 2026.04.30 | ₩62,907 | ₩63,001 | ₩62,854 | ₩63,001 | +0.15% | 2.1천 |
|---|
| 2026.04.29 | ₩62,907 | ₩62,907 | ₩62,787 | ₩62,807 | -0.16% | 2.2천 |
|---|
| 2026.04.28 | ₩62,975 | ₩62,988 | ₩62,948 | ₩62,988 | +0.02% | 2.6천 |
|---|
| 2026.04.27 | ₩63,015 | ₩63,042 | ₩62,975 | ₩63,035 | +0.03% | 3천 |
|---|
| 2026.04.24 | ₩62,901 | ₩63,042 | ₩62,901 | ₩63,013 | +0.18% | 2.6천 |
|---|
| 2026.04.23 | ₩62,988 | ₩62,988 | ₩62,800 | ₩62,962 | -0.04% | 1.8천 |
|---|
| 2026.04.22 | ₩63,015 | ₩63,090 | ₩62,975 | ₩63,003 | -0.02% | 3.5천 |
|---|
| 2026.04.21 | ₩62,934 | ₩63,028 | ₩62,924 | ₩62,924 | -0.02% | 1.9천 |
|---|
| 2026.04.20 | ₩63,048 | ₩63,048 | ₩62,981 | ₩63,023 | -0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩63,042 | ₩63,162 | ₩63,042 | ₩63,075 | +0.05% | 2.2천 |
|---|
| 2026.04.16 | ₩63,001 | ₩63,001 | ₩62,874 | ₩62,874 | -0.20% | 800 |
|---|
| 2026.04.15 | ₩62,954 | ₩62,981 | ₩62,894 | ₩62,981 | +0.04% | 2.2천 |
|---|
| 2026.04.14 | ₩62,814 | ₩63,082 | ₩62,814 | ₩62,995 | +0.29% | 8.9천 |
|---|
| 2026.04.13 | ₩62,679 | ₩62,860 | ₩62,679 | ₩62,860 | +0.29% | 2.2천 |
|---|
| 2026.04.10 | ₩62,854 | ₩62,854 | ₩62,700 | ₩62,700 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩62,726 | ₩63,028 | ₩62,726 | ₩62,860 | +0.21% | 4.7천 |
|---|
| 2026.04.08 | ₩62,814 | ₩62,840 | ₩62,749 | ₩62,828 | +0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩62,438 | ₩62,630 | ₩62,384 | ₩62,630 | +0.31% | 6.9천 |
|---|
| 2026.04.06 | ₩62,317 | ₩62,559 | ₩62,317 | ₩62,539 | +0.36% | 1.6만 |
|---|
| 2026.04.02 | ₩62,210 | ₩62,465 | ₩62,190 | ₩62,410 | +0.32% | 5.8천 |
|---|
| 2026.04.01 | ₩62,344 | ₩62,394 | ₩62,277 | ₩62,371 | +0.04% | 2.2만 |
|---|
| 2026.03.31 | ₩62,250 | ₩62,525 | ₩62,250 | ₩62,525 | +0.44% | 3천 |
|---|
| 2026.03.30 | ₩62,129 | ₩62,163 | ₩61,955 | ₩62,014 | -0.19% | 1.8천 |
|---|
| 2026.03.27 | ₩61,955 | ₩61,969 | ₩61,794 | ₩61,910 | -0.07% | 6천 |
|---|
| 2026.03.26 | ₩62,290 | ₩62,297 | ₩62,003 | ₩62,003 | -0.46% | 2.7천 |
|---|
| 2026.03.25 | ₩62,411 | ₩62,451 | ₩62,264 | ₩62,344 | -0.11% | 3.2천 |
|---|
| 2026.03.24 | ₩62,277 | ₩62,304 | ₩62,197 | ₩62,218 | -0.09% | 5.6천 |
|---|
| 2026.03.23 | ₩62,384 | ₩62,489 | ₩62,176 | ₩62,359 | -0.04% | 5.2천 |
|---|
| 2026.03.20 | ₩62,425 | ₩62,425 | ₩61,995 | ₩62,052 | -0.60% | 1.5만 |
|---|
| 2026.03.19 | ₩62,264 | ₩62,480 | ₩62,197 | ₩62,480 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩62,572 | ₩62,623 | ₩62,358 | ₩62,358 | -0.34% | 1.8천 |
|---|
| 2026.03.17 | ₩62,572 | ₩62,679 | ₩62,545 | ₩62,679 | +0.17% | 9.3천 |
|---|
| 2026.03.16 | ₩62,492 | ₩62,612 | ₩62,478 | ₩62,481 | -0.02% | 5.3천 |
|---|
| 2026.03.13 | ₩62,545 | ₩62,545 | ₩62,304 | ₩62,335 | -0.34% | 2.7천 |
|---|
| 2026.03.12 | ₩62,649 | ₩62,653 | ₩62,459 | ₩62,459 | -0.30% | 3.1천 |
|---|
| 2026.03.11 | ₩62,921 | ₩62,921 | ₩62,720 | ₩62,740 | -0.29% | 3.8천 |
|---|
| 2026.03.10 | ₩62,760 | ₩63,015 | ₩62,760 | ₩62,875 | +0.18% | 4.1천 |
|---|
| 2026.03.09 | ₩62,619 | ₩62,946 | ₩62,619 | ₩62,946 | +0.52% | 4.1천 |
|---|
| 2026.03.06 | ₩62,706 | ₩62,867 | ₩62,706 | ₩62,761 | +0.09% | 5.8천 |
|---|
| 2026.03.05 | ₩63,038 | ₩63,038 | ₩62,907 | ₩62,930 | -0.17% | 2.3천 |
|---|
| 2026.03.04 | ₩63,051 | ₩63,135 | ₩63,051 | ₩63,098 | +0.07% | 1.7천 |
|---|
| 2026.03.03 | ₩62,921 | ₩63,055 | ₩62,787 | ₩63,015 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩63,015 | ₩63,189 | ₩62,981 | ₩63,082 | +0.11% | 8.7천 |
|---|
| 2026.02.27 | ₩63,417 | ₩63,444 | ₩63,404 | ₩63,404 | -0.02% | 4.1천 |
|---|
| 2026.02.26 | ₩63,484 | ₩63,484 | ₩63,417 | ₩63,456 | -0.04% | 5천 |
|---|
| 2026.02.25 | ₩63,431 | ₩63,471 | ₩63,420 | ₩63,457 | +0.04% | 2.9천 |
|---|
| 2026.02.24 | ₩63,417 | ₩63,484 | ₩63,390 | ₩63,444 | +0.04% | 3.2만 |
|---|
| 2026.02.23 | ₩63,457 | ₩63,484 | ₩63,408 | ₩63,464 | +0.01% | 4.1천 |
|---|
| 2026.02.20 | ₩63,431 | ₩63,538 | ₩63,431 | ₩63,484 | +0.08% | 5.5천 |
|---|
| 2026.02.19 | ₩63,337 | ₩63,551 | ₩63,337 | ₩63,498 | +0.25% | 2.7만 |
|---|
| 2026.02.18 | ₩63,330 | ₩63,441 | ₩63,330 | ₩63,350 | +0.03% | 1.6천 |
|---|
| 2026.02.17 | ₩63,296 | ₩63,350 | ₩63,296 | ₩63,315 | +0.03% | 3.3천 |
|---|
| 2026.02.13 | ₩63,310 | ₩63,350 | ₩63,283 | ₩63,283 | -0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩63,283 | ₩63,350 | ₩63,283 | ₩63,290 | +0.01% | 4.4천 |
|---|
| 2026.02.11 | ₩63,363 | ₩63,363 | ₩63,186 | ₩63,270 | -0.15% | 3.5천 |
|---|
| 2026.02.10 | ₩63,310 | ₩63,457 | ₩63,296 | ₩63,337 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩63,270 | ₩63,303 | ₩63,270 | ₩63,283 | +0.02% | 1.8천 |
|---|
| 2026.02.06 | ₩63,189 | ₩63,256 | ₩63,176 | ₩63,256 | +0.11% | 11.7만 |
|---|
| 2026.02.05 | ₩63,122 | ₩63,471 | ₩63,068 | ₩63,437 | +0.50% | 1.8만 |
|---|
| 2026.02.04 | ₩63,162 | ₩63,162 | ₩63,109 | ₩63,109 | -0.08% | 2.5천 |
|---|
| 2026.02.03 | ₩63,216 | ₩63,296 | ₩63,095 | ₩63,189 | -0.04% | 2.3천 |
|---|
| 2026.02.02 | ₩63,216 | ₩63,256 | ₩63,162 | ₩63,196 | -0.03% | 6.1만 |
|---|
| 2026.01.30 | ₩63,390 | ₩63,469 | ₩63,363 | ₩63,469 | +0.12% | 900 |
|---|
| 2026.01.29 | ₩63,471 | ₩63,793 | ₩63,374 | ₩63,476 | +0.01% | 6.7천 |
|---|
| 2026.01.28 | ₩63,437 | ₩63,457 | ₩63,417 | ₩63,429 | -0.01% | 2.3천 |
|---|
| 2026.01.27 | ₩63,524 | ₩63,524 | ₩63,459 | ₩63,471 | -0.08% | 8천 |
|---|
| 2026.01.26 | ₩63,484 | ₩63,484 | ₩63,425 | ₩63,425 | -0.09% | 3.3천 |
|---|
| 2026.01.23 | ₩63,495 | ₩63,495 | ₩63,431 | ₩63,432 | -0.10% | 1.1천 |
|---|
| 2026.01.22 | ₩63,431 | ₩63,471 | ₩63,431 | ₩63,453 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩63,363 | ₩63,496 | ₩63,341 | ₩63,390 | +0.04% | 3.8천 |
|---|
| 2026.01.20 | ₩63,203 | ₩63,390 | ₩63,149 | ₩63,283 | +0.13% | 5.2천 |
|---|
| 2026.01.16 | ₩63,484 | ₩63,618 | ₩63,444 | ₩63,457 | -0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩63,417 | ₩63,456 | ₩63,404 | ₩63,447 | +0.05% | 1.6천 |
|---|
| 2026.01.14 | ₩63,431 | ₩63,457 | ₩63,363 | ₩63,444 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩63,431 | ₩63,431 | ₩63,363 | ₩63,427 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩63,384 | ₩63,404 | ₩63,377 | ₩63,404 | +0.03% | 2.3천 |
|---|
| 2026.01.09 | ₩63,428 | ₩63,428 | ₩63,377 | ₩63,390 | -0.06% | 3.3천 |
|---|
| 2026.01.08 | ₩63,338 | ₩63,363 | ₩63,337 | ₩63,363 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩63,390 | ₩63,390 | ₩63,337 | ₩63,363 | -0.04% | 3.1천 |
|---|
| 2026.01.06 | ₩63,350 | ₩63,417 | ₩63,203 | ₩63,338 | -0.02% | 6.3만 |
|---|
| 2026.01.05 | ₩63,337 | ₩63,417 | ₩63,337 | ₩63,390 | +0.08% | 4천 |
|---|
| 2026.01.02 | ₩63,310 | ₩63,310 | ₩63,219 | ₩63,276 | -0.05% | 4천 |
|---|
| 2025.12.31 | ₩63,295 | ₩63,337 | ₩63,283 | ₩63,287 | -0.01% | 3.1천 |
|---|
| 2025.12.30 | ₩63,282 | ₩63,337 | ₩63,266 | ₩63,330 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩63,229 | ₩63,310 | ₩63,216 | ₩63,290 | +0.10% | 5.2천 |
|---|
| 2025.12.26 | ₩63,229 | ₩63,296 | ₩63,229 | ₩63,275 | +0.07% | 5.4천 |
|---|
| 2025.12.24 | ₩63,186 | ₩63,270 | ₩63,186 | ₩63,256 | +0.11% | 2.5천 |
|---|
| 2025.12.23 | ₩63,122 | ₩63,176 | ₩63,082 | ₩63,176 | +0.08% | 3.5천 |
|---|
| 2025.12.22 | ₩63,109 | ₩63,189 | ₩63,058 | ₩63,162 | +0.09% | 6.7천 |
|---|
| 2025.12.19 | ₩63,605 | ₩63,605 | ₩63,524 | ₩63,545 | -0.09% | 3.7천 |
|---|
| 2025.12.18 | ₩63,511 | ₩63,551 | ₩63,457 | ₩63,551 | +0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩63,390 | ₩63,404 | ₩63,350 | ₩63,377 | -0.02% | 1.2천 |
|---|
| 2025.12.16 | ₩63,350 | ₩63,471 | ₩63,350 | ₩63,464 | +0.18% | 6.5천 |
|---|
| 2025.12.15 | ₩63,359 | ₩63,390 | ₩63,325 | ₩63,377 | +0.03% | 3.5천 |
|---|
| 2025.12.12 | ₩63,334 | ₩63,363 | ₩63,256 | ₩63,323 | -0.02% | 3.7천 |
|---|
| 2025.12.11 | ₩63,377 | ₩63,401 | ₩63,374 | ₩63,377 | 0.00% | 3.9천 |
|---|
| 2025.12.10 | ₩63,229 | ₩63,377 | ₩63,229 | ₩63,377 | +0.23% | 2.1천 |
|---|
| 2025.12.09 | ₩63,253 | ₩63,308 | ₩63,208 | ₩63,256 | +0.00% | 7.3천 |
|---|
| 2025.12.08 | ₩63,390 | ₩63,390 | ₩63,283 | ₩63,303 | -0.14% | 3.1천 |
|---|
| 2025.12.05 | ₩63,390 | ₩63,457 | ₩63,377 | ₩63,410 | +0.03% | 6천 |
|---|
| 2025.12.04 | ₩63,457 | ₩63,457 | ₩63,363 | ₩63,429 | -0.04% | 181.9만 |
|---|
| 2025.12.03 | ₩63,444 | ₩63,551 | ₩63,441 | ₩63,502 | +0.09% | 1만 |
|---|
| 2025.12.02 | ₩63,498 | ₩63,498 | ₩63,365 | ₩63,457 | -0.06% | 3.8천 |
|---|
| 2025.12.01 | ₩63,270 | ₩63,404 | ₩63,270 | ₩63,355 | +0.14% | 2.2천 |
|---|
| 2025.11.28 | ₩63,726 | ₩63,752 | ₩63,712 | ₩63,712 | -0.02% | 1.4천 |
|---|
| 2025.11.26 | ₩63,632 | ₩63,724 | ₩63,632 | ₩63,712 | +0.13% | 2.7천 |
|---|
| 2025.11.25 | ₩63,444 | ₩63,628 | ₩63,431 | ₩63,628 | +0.29% | 5.3천 |
|---|
| 2025.11.24 | ₩63,310 | ₩63,441 | ₩63,310 | ₩63,420 | +0.17% | 3.3천 |
|---|
| 2025.11.21 | ₩63,203 | ₩63,337 | ₩63,203 | ₩63,310 | +0.17% | 3.2천 |
|---|
| 2025.11.20 | ₩63,337 | ₩63,345 | ₩63,149 | ₩63,149 | -0.30% | 2.8천 |
|---|
| 2025.11.19 | ₩63,270 | ₩63,270 | ₩63,189 | ₩63,200 | -0.11% | 2.8천 |
|---|
| 2025.11.18 | ₩63,133 | ₩63,141 | ₩63,133 | ₩63,141 | +0.01% | 1천 |
|---|
| 2025.11.17 | ₩63,177 | ₩63,182 | ₩63,129 | ₩63,129 | -0.08% | 4천 |
|---|
| 2025.11.14 | ₩63,122 | ₩63,343 | ₩63,082 | ₩63,241 | +0.19% | 3.1천 |
|---|
| 2025.11.13 | ₩63,256 | ₩63,296 | ₩63,176 | ₩63,181 | -0.12% | 5.1천 |
|---|
| 2025.11.12 | ₩63,291 | ₩63,417 | ₩63,286 | ₩63,338 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩63,511 | ₩63,511 | ₩63,377 | ₩63,444 | -0.11% | 5.7천 |
|---|
| 2025.11.10 | ₩63,270 | ₩63,390 | ₩63,203 | ₩63,377 | +0.17% | 6.4천 |
|---|
| 2025.11.07 | ₩63,095 | ₩63,209 | ₩63,074 | ₩63,209 | +0.18% | 3.5천 |
|---|
| 2025.11.06 | ₩63,066 | ₩63,129 | ₩63,066 | ₩63,129 | +0.10% | 2.9천 |
|---|
| 2025.11.05 | ₩63,089 | ₩63,089 | ₩63,042 | ₩63,084 | -0.01% | 1.2천 |
|---|
| 2025.11.04 | ₩62,988 | ₩63,121 | ₩62,988 | ₩63,090 | +0.16% | 1.9천 |
|---|
| 2025.11.03 | ₩63,122 | ₩63,129 | ₩63,086 | ₩63,086 | -0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩63,531 | ₩63,565 | ₩63,412 | ₩63,471 | -0.10% | 7천 |
|---|
| 2025.10.30 | ₩63,503 | ₩63,535 | ₩63,457 | ₩63,471 | -0.05% | 6.6천 |
|---|
| 2025.10.29 | ₩63,592 | ₩63,652 | ₩63,491 | ₩63,491 | -0.16% | 2.4천 |
|---|
| 2025.10.28 | ₩63,618 | ₩63,696 | ₩63,538 | ₩63,679 | +0.09% | 8.8천 |
|---|
| 2025.10.27 | ₩63,632 | ₩63,793 | ₩63,592 | ₩63,766 | +0.21% | 3.1만 |
|---|
| 2025.10.24 | ₩63,532 | ₩63,585 | ₩63,524 | ₩63,585 | +0.08% | 2.7천 |
|---|
| 2025.10.23 | ₩63,511 | ₩63,511 | ₩63,424 | ₩63,457 | -0.08% | 5.3천 |
|---|
| 2025.10.22 | ₩63,457 | ₩63,471 | ₩63,337 | ₩63,427 | -0.05% | 6.4천 |
|---|
| 2025.10.21 | ₩63,456 | ₩63,484 | ₩63,392 | ₩63,484 | +0.04% | 1.6만 |
|---|
| 2025.10.20 | ₩63,444 | ₩63,578 | ₩63,444 | ₩63,578 | +0.21% | 2.8만 |
|---|
| 2025.10.17 | ₩63,256 | ₩63,337 | ₩63,172 | ₩63,276 | +0.03% | 2만 |
|---|
| 2025.10.16 | ₩63,330 | ₩63,377 | ₩63,243 | ₩63,283 | -0.07% | 2.3만 |
|---|
| 2025.10.15 | ₩63,317 | ₩63,349 | ₩63,216 | ₩63,278 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩63,064 | ₩63,162 | ₩62,995 | ₩63,129 | +0.10% | 800 |
|---|
| 2025.10.13 | ₩62,907 | ₩63,095 | ₩62,907 | ₩63,095 | +0.30% | 1.3천 |
|---|
| 2025.10.10 | ₩63,028 | ₩63,055 | ₩62,852 | ₩62,852 | -0.28% | 2.1천 |
|---|