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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩61,078 | ₩61,386 | ₩60,904 | ₩61,349 | +0.44% | 4.4만 |
| 2026.09.28–2026.10.02 | ₩61,333 | ₩61,351 | ₩60,582 | ₩60,984 | -0.57% | 5.3만 |
| 2026.09.21–2026.09.25 | ₩61,976 | ₩62,043 | ₩61,319 | ₩61,519 | -0.74% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩61,896 | ₩62,083 | ₩61,762 | ₩61,869 | -0.04% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩62,358 | ₩62,405 | ₩61,954 | ₩61,954 | -0.65% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩62,693 | ₩62,767 | ₩62,311 | ₩62,378 | -0.50% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩62,626 | ₩62,817 | ₩62,626 | ₩62,700 | +0.12% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,813 |
| ₩62,512 |
| ₩62,736 |
| +0.12% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩62,365 | ₩62,740 | ₩62,311 | ₩62,700 | +0.54% | 7.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩62,294 | ₩62,454 | ₩62,016 | ₩62,369 | +0.12% | 10.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,324 | ₩62,432 | ₩62,264 | ₩62,418 | +0.15% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,566 | ₩62,606 | ₩62,244 | ₩62,276 | -0.46% | 2.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,405 | ₩62,626 | ₩62,405 | ₩62,592 | +0.30% | 7.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩62,579 | ₩62,667 | ₩62,432 | ₩62,512 | -0.11% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,713 | ₩62,907 | ₩62,445 | ₩62,592 | -0.19% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,659 | ₩62,710 | ₩62,539 | ₩62,708 | +0.08% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩62,793 | ₩62,820 | ₩62,586 | ₩62,693 | -0.16% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,418 | ₩62,618 | ₩62,311 | ₩62,579 | +0.26% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,472 | ₩62,525 | ₩62,319 | ₩62,319 | -0.24% | 1만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,673 | ₩62,874 | ₩62,566 | ₩62,835 | +0.26% | 9.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩62,458 | ₩62,673 | ₩62,217 | ₩62,604 | +0.23% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,659 | ₩62,740 | ₩62,391 | ₩62,418 | -0.38% | 9.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩62,673 | ₩62,767 | ₩62,525 | ₩62,722 | +0.08% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,954 | ₩62,981 | ₩62,633 | ₩62,675 | -0.44% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,988 | ₩63,029 | ₩62,740 | ₩62,953 | -0.06% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,619 | ₩63,102 | ₩62,619 | ₩63,014 | +0.63% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,257 | ₩62,968 | ₩62,257 | ₩62,639 | +0.61% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,070 | ₩62,465 | ₩61,896 | ₩62,350 | +0.45% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,324 | ₩62,429 | ₩61,735 | ₩61,850 | -0.76% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,432 | ₩62,619 | ₩61,936 | ₩61,992 | -0.70% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,559 | ₩62,954 | ₩62,244 | ₩62,275 | -0.45% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,954 | ₩63,128 | ₩62,646 | ₩62,701 | -0.40% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,396 | ₩63,423 | ₩63,329 | ₩63,343 | -0.08% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,236 | ₩63,490 | ₩63,236 | ₩63,423 | +0.30% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,209 | ₩63,396 | ₩63,126 | ₩63,222 | +0.02% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,155 | ₩63,410 | ₩63,008 | ₩63,195 | +0.06% | 20만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,423 | ₩63,731 | ₩63,303 | ₩63,408 | -0.02% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,142 | ₩63,435 | ₩63,088 | ₩63,371 | +0.36% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,323 | ₩63,557 | ₩63,303 | ₩63,396 | +0.12% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,276 | ₩63,367 | ₩63,142 | ₩63,329 | +0.08% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,169 | ₩63,276 | ₩63,155 | ₩63,215 | +0.07% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,048 | ₩63,236 | ₩62,997 | ₩63,214 | +0.26% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,299 | ₩63,544 | ₩63,264 | ₩63,483 | +0.29% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,329 | ₩63,340 | ₩63,147 | ₩63,262 | -0.11% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,209 | ₩63,490 | ₩63,209 | ₩63,349 | +0.22% | 184.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,249 | ₩63,691 | ₩63,249 | ₩63,651 | +0.64% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,116 | ₩63,284 | ₩63,068 | ₩63,249 | +0.21% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,209 | ₩63,450 | ₩63,021 | ₩63,181 | -0.04% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,061 | ₩63,148 | ₩62,927 | ₩63,148 | +0.14% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,571 | ₩63,731 | ₩63,351 | ₩63,410 | -0.25% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,383 | ₩63,524 | ₩63,276 | ₩63,524 | +0.22% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,847 | ₩63,316 | ₩62,847 | ₩63,215 | +0.59% | 4.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,968 | ₩62,994 | ₩62,792 | ₩62,792 | -0.28% | 2.1천 |
|---|