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 | ₩61,132 | ₩61,441 | ₩60,958 | ₩61,403 | +0.44% | 4.4만 |
| 2026.09.28–2026.10.02 | ₩61,387 | ₩61,406 | ₩60,636 | ₩61,038 | -0.57% | 5.3만 |
| 2026.09.21–2026.09.25 | ₩62,031 | ₩62,098 | ₩61,374 | ₩61,574 | -0.74% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩61,950 | ₩62,138 | ₩61,816 | ₩61,924 | -0.04% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩62,413 | ₩62,460 | ₩62,010 | ₩62,010 | -0.65% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩62,749 | ₩62,822 | ₩62,366 | ₩62,433 | -0.50% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩62,681 | ₩62,873 | ₩62,681 | ₩62,755 | +0.12% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,869 |
| ₩62,567 |
| ₩62,791 |
| +0.12% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩62,420 | ₩62,795 | ₩62,366 | ₩62,755 | +0.54% | 7.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩62,349 | ₩62,510 | ₩62,071 | ₩62,424 | +0.12% | 10.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,380 | ₩62,487 | ₩62,319 | ₩62,474 | +0.15% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,621 | ₩62,661 | ₩62,299 | ₩62,331 | -0.46% | 2.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,460 | ₩62,681 | ₩62,460 | ₩62,648 | +0.30% | 7.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩62,635 | ₩62,723 | ₩62,487 | ₩62,567 | -0.11% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,769 | ₩62,963 | ₩62,500 | ₩62,648 | -0.19% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,715 | ₩62,766 | ₩62,594 | ₩62,763 | +0.08% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩62,849 | ₩62,876 | ₩62,641 | ₩62,749 | -0.16% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,474 | ₩62,673 | ₩62,366 | ₩62,635 | +0.26% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,527 | ₩62,581 | ₩62,374 | ₩62,374 | -0.24% | 1만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,728 | ₩62,930 | ₩62,621 | ₩62,891 | +0.26% | 9.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩62,514 | ₩62,728 | ₩62,272 | ₩62,660 | +0.23% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,715 | ₩62,795 | ₩62,447 | ₩62,474 | -0.38% | 9.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩62,728 | ₩62,822 | ₩62,581 | ₩62,778 | +0.08% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,010 | ₩63,037 | ₩62,688 | ₩62,731 | -0.44% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,044 | ₩63,085 | ₩62,795 | ₩63,009 | -0.06% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,675 | ₩63,158 | ₩62,675 | ₩63,070 | +0.63% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,313 | ₩63,023 | ₩62,313 | ₩62,695 | +0.61% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,125 | ₩62,521 | ₩61,950 | ₩62,405 | +0.45% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,380 | ₩62,484 | ₩61,790 | ₩61,905 | -0.76% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,487 | ₩62,675 | ₩61,991 | ₩62,047 | -0.70% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,614 | ₩63,010 | ₩62,299 | ₩62,330 | -0.45% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,010 | ₩63,184 | ₩62,702 | ₩62,757 | -0.40% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,453 | ₩63,479 | ₩63,386 | ₩63,399 | -0.08% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,292 | ₩63,547 | ₩63,292 | ₩63,479 | +0.30% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,265 | ₩63,453 | ₩63,182 | ₩63,278 | +0.02% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,211 | ₩63,466 | ₩63,064 | ₩63,251 | +0.06% | 20만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,479 | ₩63,788 | ₩63,359 | ₩63,465 | -0.02% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,198 | ₩63,492 | ₩63,144 | ₩63,427 | +0.36% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,379 | ₩63,614 | ₩63,359 | ₩63,453 | +0.12% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,332 | ₩63,423 | ₩63,198 | ₩63,386 | +0.08% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,225 | ₩63,332 | ₩63,211 | ₩63,272 | +0.07% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,104 | ₩63,292 | ₩63,053 | ₩63,270 | +0.26% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,355 | ₩63,600 | ₩63,320 | ₩63,540 | +0.29% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,386 | ₩63,396 | ₩63,203 | ₩63,319 | -0.11% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,265 | ₩63,547 | ₩63,265 | ₩63,406 | +0.22% | 184.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,305 | ₩63,748 | ₩63,305 | ₩63,707 | +0.64% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,172 | ₩63,340 | ₩63,124 | ₩63,305 | +0.21% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,265 | ₩63,506 | ₩63,077 | ₩63,237 | -0.04% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,117 | ₩63,205 | ₩62,983 | ₩63,205 | +0.14% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,627 | ₩63,788 | ₩63,407 | ₩63,466 | -0.25% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,439 | ₩63,580 | ₩63,332 | ₩63,580 | +0.22% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,903 | ₩63,372 | ₩62,903 | ₩63,272 | +0.59% | 4.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,023 | ₩63,050 | ₩62,848 | ₩62,848 | -0.28% | 2.1천 |
|---|