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 | ₩61,354 | ₩61,434 | ₩61,354 | ₩61,397 | +0.07% | 3.8천 |
| 2026.10.08 | ₩61,233 | ₩61,294 | ₩61,113 | ₩61,153 | -0.13% | 1.2만 |
| 2026.10.07 | ₩61,119 | ₩61,233 | ₩61,119 | ₩61,225 | +0.17% | 4.8천 |
| 2026.10.06 | ₩61,231 | ₩61,300 | ₩61,206 | ₩61,298 | +0.11% | 1.5만 |
| 2026.10.05 | ₩61,126 | ₩61,166 | ₩60,952 | ₩61,099 | -0.04% | 7.9천 |
| 2026.10.02 | ₩61,180 | ₩61,212 | ₩61,032 | ₩61,032 | -0.24% | 1.5천 |
| 2026.10.01 | ₩60,804 | ₩61,354 | ₩60,630 | ₩61,001 | +0.32% | 3.9만 |
| 2026.09.30 | ₩61,400 | ₩61,400 | ₩61,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,180 |
| -0.36% |
| 3천 |
| 2026.09.29 | ₩61,287 | ₩61,327 | ₩61,139 | ₩61,247 | -0.07% | 3.6천 |
|---|
| 2026.09.28 | ₩61,381 | ₩61,389 | ₩61,233 | ₩61,341 | -0.07% | 6.2천 |
|---|
| 2026.09.25 | ₩61,501 | ₩61,582 | ₩61,367 | ₩61,567 | +0.11% | 8.9천 |
|---|
| 2026.09.24 | ₩61,609 | ₩61,662 | ₩61,461 | ₩61,550 | -0.10% | 4.8천 |
|---|
| 2026.09.23 | ₩61,850 | ₩61,957 | ₩61,677 | ₩61,677 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩61,998 | ₩62,083 | ₩61,984 | ₩62,083 | +0.14% | 3.8천 |
|---|
| 2026.09.21 | ₩62,024 | ₩62,092 | ₩61,609 | ₩62,038 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩61,910 | ₩62,011 | ₩61,904 | ₩61,917 | +0.01% | 5천 |
|---|
| 2026.09.17 | ₩61,987 | ₩62,051 | ₩61,971 | ₩61,984 | -0.00% | 3천 |
|---|
| 2026.09.16 | ₩61,998 | ₩62,132 | ₩61,847 | ₩61,913 | -0.14% | 6.5천 |
|---|
| 2026.09.15 | ₩61,910 | ₩62,024 | ₩61,810 | ₩61,847 | -0.10% | 6.9천 |
|---|
| 2026.09.14 | ₩61,944 | ₩62,065 | ₩61,864 | ₩61,984 | +0.06% | 4.7천 |
|---|
| 2026.09.11 | ₩62,151 | ₩62,151 | ₩62,003 | ₩62,003 | -0.24% | 5.6천 |
|---|
| 2026.09.10 | ₩62,145 | ₩62,234 | ₩62,045 | ₩62,061 | -0.14% | 2.5천 |
|---|
| 2026.09.09 | ₩62,373 | ₩62,373 | ₩62,293 | ₩62,306 | -0.11% | 2.5천 |
|---|
| 2026.09.08 | ₩62,407 | ₩62,454 | ₩62,373 | ₩62,392 | -0.02% | 3.7천 |
|---|
| 2026.09.04 | ₩62,413 | ₩62,460 | ₩62,413 | ₩62,427 | +0.02% | 1.1천 |
|---|
| 2026.09.03 | ₩62,444 | ₩62,507 | ₩62,440 | ₩62,499 | +0.09% | 1.3천 |
|---|
| 2026.09.02 | ₩62,452 | ₩62,452 | ₩62,387 | ₩62,408 | -0.07% | 3.9천 |
|---|
| 2026.09.01 | ₩62,427 | ₩62,440 | ₩62,360 | ₩62,360 | -0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩62,742 | ₩62,816 | ₩62,722 | ₩62,816 | +0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩62,735 | ₩62,856 | ₩62,708 | ₩62,749 | +0.02% | 3.4천 |
|---|
| 2026.08.27 | ₩62,844 | ₩62,867 | ₩62,844 | ₩62,849 | +0.01% | 1.5천 |
|---|
| 2026.08.26 | ₩62,789 | ₩62,856 | ₩62,762 | ₩62,852 | +0.10% | 5천 |
|---|
| 2026.08.25 | ₩62,810 | ₩62,843 | ₩62,810 | ₩62,843 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩62,675 | ₩62,762 | ₩62,675 | ₩62,762 | +0.14% | 3.7천 |
|---|
| 2026.08.21 | ₩62,668 | ₩62,785 | ₩62,668 | ₩62,785 | +0.19% | 600 |
|---|
| 2026.08.20 | ₩62,655 | ₩62,816 | ₩62,655 | ₩62,816 | +0.26% | 1.4천 |
|---|
| 2026.08.19 | ₩62,708 | ₩62,863 | ₩62,708 | ₩62,863 | +0.25% | 5.6천 |
|---|
| 2026.08.18 | ₩62,609 | ₩62,695 | ₩62,561 | ₩62,695 | +0.14% | 1.8천 |
|---|
| 2026.08.17 | ₩62,708 | ₩62,708 | ₩62,601 | ₩62,703 | -0.01% | 1.6천 |
|---|
| 2026.08.14 | ₩62,749 | ₩62,749 | ₩62,682 | ₩62,749 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩62,668 | ₩62,789 | ₩62,641 | ₩62,789 | +0.19% | 1.1천 |
|---|
| 2026.08.12 | ₩62,574 | ₩62,663 | ₩62,574 | ₩62,663 | +0.14% | 600 |
|---|
| 2026.08.11 | ₩62,440 | ₩62,590 | ₩62,427 | ₩62,590 | +0.24% | 2천 |
|---|
| 2026.08.10 | ₩62,413 | ₩62,462 | ₩62,360 | ₩62,376 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩62,458 | ₩62,503 | ₩62,065 | ₩62,417 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩62,407 | ₩62,407 | ₩62,360 | ₩62,360 | -0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩62,427 | ₩62,427 | ₩62,380 | ₩62,407 | -0.03% | 1.2천 |
|---|
| 2026.08.04 | ₩62,346 | ₩62,474 | ₩62,346 | ₩62,474 | +0.20% | 1.2천 |
|---|
| 2026.08.03 | ₩62,342 | ₩62,400 | ₩62,293 | ₩62,320 | -0.04% | 9.1천 |
|---|
| 2026.07.31 | ₩62,440 | ₩62,467 | ₩62,360 | ₩62,467 | +0.04% | 1.5천 |
|---|
| 2026.07.30 | ₩62,478 | ₩62,480 | ₩62,478 | ₩62,480 | +0.00% | 1천 |
|---|
| 2026.07.29 | ₩62,387 | ₩62,454 | ₩62,313 | ₩62,324 | -0.10% | 1.4천 |
|---|
| 2026.07.28 | ₩62,346 | ₩62,413 | ₩62,346 | ₩62,401 | +0.09% | 2.8천 |
|---|
| 2026.07.27 | ₩62,373 | ₩62,427 | ₩62,360 | ₩62,360 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩62,360 | ₩62,427 | ₩62,325 | ₩62,325 | -0.06% | 1.4천 |
|---|
| 2026.07.23 | ₩62,356 | ₩62,407 | ₩62,293 | ₩62,379 | +0.04% | 5.5천 |
|---|
| 2026.07.22 | ₩62,541 | ₩62,541 | ₩62,501 | ₩62,501 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩62,628 | ₩62,641 | ₩62,539 | ₩62,574 | -0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩62,615 | ₩62,655 | ₩62,615 | ₩62,615 | 0.00% | 1.8천 |
|---|
| 2026.07.17 | ₩62,639 | ₩62,675 | ₩62,628 | ₩62,641 | +0.00% | 1.8천 |
|---|
| 2026.07.16 | ₩62,615 | ₩62,649 | ₩62,615 | ₩62,649 | +0.06% | 2천 |
|---|
| 2026.07.15 | ₩62,655 | ₩62,655 | ₩62,621 | ₩62,635 | -0.03% | 1.5천 |
|---|
| 2026.07.14 | ₩62,554 | ₩62,615 | ₩62,554 | ₩62,561 | +0.01% | 1.2천 |
|---|
| 2026.07.13 | ₩62,454 | ₩62,454 | ₩62,454 | ₩62,454 | 0.00% | 600 |
|---|
| 2026.07.10 | ₩62,588 | ₩62,661 | ₩62,561 | ₩62,561 | -0.04% | 1.8천 |
|---|
| 2026.07.09 | ₩62,574 | ₩62,641 | ₩62,561 | ₩62,601 | +0.04% | 2.6천 |
|---|
| 2026.07.08 | ₩62,588 | ₩62,588 | ₩62,480 | ₩62,534 | -0.09% | 2천 |
|---|
| 2026.07.07 | ₩62,601 | ₩62,707 | ₩62,601 | ₩62,635 | +0.05% | 4.5천 |
|---|
| 2026.07.06 | ₩62,628 | ₩62,716 | ₩62,588 | ₩62,655 | +0.04% | 1.7천 |
|---|
| 2026.07.02 | ₩62,641 | ₩62,722 | ₩62,594 | ₩62,641 | 0.00% | 4.4천 |
|---|
| 2026.07.01 | ₩62,494 | ₩62,534 | ₩62,494 | ₩62,534 | +0.06% | 800 |
|---|
| 2026.06.30 | ₩62,802 | ₩62,896 | ₩62,802 | ₩62,821 | +0.03% | 3.7천 |
|---|
| 2026.06.29 | ₩62,762 | ₩62,957 | ₩62,726 | ₩62,816 | +0.09% | 4.3천 |
|---|
| 2026.06.26 | ₩62,725 | ₩62,759 | ₩62,725 | ₩62,757 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩62,722 | ₩62,722 | ₩62,715 | ₩62,718 | -0.01% | 1천 |
|---|
| 2026.06.24 | ₩62,749 | ₩62,749 | ₩62,668 | ₩62,688 | -0.10% | 1.5천 |
|---|
| 2026.06.23 | ₩62,588 | ₩62,702 | ₩62,588 | ₩62,680 | +0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩62,708 | ₩62,708 | ₩62,655 | ₩62,661 | -0.07% | 2.1천 |
|---|
| 2026.06.18 | ₩62,708 | ₩62,749 | ₩62,707 | ₩62,742 | +0.05% | 3천 |
|---|
| 2026.06.17 | ₩62,668 | ₩62,722 | ₩62,635 | ₩62,635 | -0.05% | 3.4천 |
|---|
| 2026.06.16 | ₩62,757 | ₩62,816 | ₩62,708 | ₩62,735 | -0.03% | 4.1천 |
|---|
| 2026.06.15 | ₩62,843 | ₩62,869 | ₩62,668 | ₩62,703 | -0.22% | 9.1천 |
|---|
| 2026.06.12 | ₩62,561 | ₩62,667 | ₩62,561 | ₩62,628 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩62,454 | ₩62,641 | ₩62,454 | ₩62,623 | +0.27% | 900 |
|---|
| 2026.06.10 | ₩62,387 | ₩62,435 | ₩62,387 | ₩62,400 | +0.02% | 1.9천 |
|---|
| 2026.06.09 | ₩62,494 | ₩62,494 | ₩62,360 | ₩62,417 | -0.12% | 5.2천 |
|---|
| 2026.06.08 | ₩62,467 | ₩62,467 | ₩62,380 | ₩62,393 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩62,460 | ₩62,460 | ₩62,368 | ₩62,368 | -0.15% | 1.5천 |
|---|
| 2026.06.04 | ₩62,534 | ₩62,534 | ₩62,521 | ₩62,534 | 0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩62,480 | ₩62,480 | ₩62,427 | ₩62,440 | -0.06% | 3.2천 |
|---|
| 2026.06.02 | ₩62,440 | ₩62,574 | ₩62,440 | ₩62,556 | +0.18% | 1.5천 |
|---|
| 2026.06.01 | ₩62,521 | ₩62,574 | ₩62,480 | ₩62,554 | +0.05% | 2.7천 |
|---|
| 2026.05.29 | ₩62,918 | ₩62,923 | ₩62,876 | ₩62,884 | -0.05% | 1.5천 |
|---|
| 2026.05.28 | ₩62,722 | ₩62,883 | ₩62,722 | ₩62,789 | +0.11% | 1.7천 |
|---|
| 2026.05.27 | ₩62,738 | ₩62,745 | ₩62,708 | ₩62,745 | +0.01% | 1.4천 |
|---|
| 2026.05.26 | ₩62,722 | ₩62,788 | ₩62,615 | ₩62,782 | +0.10% | 4.6천 |
|---|
| 2026.05.22 | ₩62,628 | ₩62,722 | ₩62,628 | ₩62,653 | +0.04% | 1천 |
|---|
| 2026.05.21 | ₩62,494 | ₩62,641 | ₩62,494 | ₩62,641 | +0.24% | 6.7천 |
|---|
| 2026.05.20 | ₩62,346 | ₩62,548 | ₩62,266 | ₩62,548 | +0.32% | 3.1만 |
|---|
| 2026.05.19 | ₩62,346 | ₩62,392 | ₩62,320 | ₩62,373 | +0.04% | 3.2천 |
|---|
| 2026.05.18 | ₩62,507 | ₩62,507 | ₩62,373 | ₩62,435 | -0.12% | 3.6천 |
|---|
| 2026.05.15 | ₩62,521 | ₩62,521 | ₩62,440 | ₩62,467 | -0.09% | 4.1천 |
|---|
| 2026.05.14 | ₩62,668 | ₩62,731 | ₩62,648 | ₩62,648 | -0.03% | 1.5천 |
|---|
| 2026.05.13 | ₩62,615 | ₩62,661 | ₩62,561 | ₩62,661 | +0.07% | 1.1천 |
|---|
| 2026.05.12 | ₩62,641 | ₩62,648 | ₩62,641 | ₩62,648 | +0.01% | 400 |
|---|
| 2026.05.11 | ₩62,708 | ₩62,789 | ₩62,700 | ₩62,700 | -0.01% | 2.5천 |
|---|
| 2026.05.08 | ₩62,695 | ₩62,771 | ₩62,695 | ₩62,771 | +0.12% | 5.6천 |
|---|
| 2026.05.07 | ₩62,735 | ₩62,735 | ₩62,651 | ₩62,651 | -0.13% | 3.8천 |
|---|
| 2026.05.06 | ₩62,762 | ₩62,816 | ₩62,762 | ₩62,816 | +0.09% | 2.2천 |
|---|
| 2026.05.05 | ₩62,641 | ₩62,695 | ₩62,635 | ₩62,648 | +0.01% | 2.3천 |
|---|
| 2026.05.04 | ₩62,722 | ₩62,722 | ₩62,574 | ₩62,574 | -0.24% | 1.8천 |
|---|
| 2026.05.01 | ₩62,722 | ₩62,816 | ₩62,682 | ₩62,725 | +0.00% | 3.3천 |
|---|
| 2026.04.30 | ₩62,896 | ₩62,990 | ₩62,843 | ₩62,990 | +0.15% | 2.1천 |
|---|
| 2026.04.29 | ₩62,896 | ₩62,896 | ₩62,775 | ₩62,796 | -0.16% | 2.2천 |
|---|
| 2026.04.28 | ₩62,963 | ₩62,977 | ₩62,936 | ₩62,977 | +0.02% | 2.6천 |
|---|
| 2026.04.27 | ₩63,003 | ₩63,030 | ₩62,963 | ₩63,024 | +0.03% | 3천 |
|---|
| 2026.04.24 | ₩62,889 | ₩63,030 | ₩62,889 | ₩63,002 | +0.18% | 2.6천 |
|---|
| 2026.04.23 | ₩62,977 | ₩62,977 | ₩62,789 | ₩62,951 | -0.04% | 1.8천 |
|---|
| 2026.04.22 | ₩63,003 | ₩63,079 | ₩62,963 | ₩62,991 | -0.02% | 3.5천 |
|---|
| 2026.04.21 | ₩62,923 | ₩63,017 | ₩62,912 | ₩62,912 | -0.02% | 1.9천 |
|---|
| 2026.04.20 | ₩63,037 | ₩63,037 | ₩62,970 | ₩63,012 | -0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩63,030 | ₩63,151 | ₩63,030 | ₩63,064 | +0.05% | 2.2천 |
|---|
| 2026.04.16 | ₩62,990 | ₩62,990 | ₩62,863 | ₩62,863 | -0.20% | 800 |
|---|
| 2026.04.15 | ₩62,943 | ₩62,970 | ₩62,883 | ₩62,970 | +0.04% | 2.2천 |
|---|
| 2026.04.14 | ₩62,802 | ₩63,071 | ₩62,802 | ₩62,983 | +0.29% | 8.9천 |
|---|
| 2026.04.13 | ₩62,668 | ₩62,849 | ₩62,668 | ₩62,849 | +0.29% | 2.2천 |
|---|
| 2026.04.10 | ₩62,843 | ₩62,843 | ₩62,688 | ₩62,688 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩62,715 | ₩63,017 | ₩62,715 | ₩62,849 | +0.21% | 4.7천 |
|---|
| 2026.04.08 | ₩62,802 | ₩62,829 | ₩62,738 | ₩62,817 | +0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩62,427 | ₩62,619 | ₩62,373 | ₩62,619 | +0.31% | 6.9천 |
|---|
| 2026.04.06 | ₩62,306 | ₩62,548 | ₩62,306 | ₩62,527 | +0.36% | 1.6만 |
|---|
| 2026.04.02 | ₩62,199 | ₩62,454 | ₩62,179 | ₩62,399 | +0.32% | 5.8천 |
|---|
| 2026.04.01 | ₩62,333 | ₩62,383 | ₩62,266 | ₩62,360 | +0.04% | 2.2만 |
|---|
| 2026.03.31 | ₩62,239 | ₩62,514 | ₩62,239 | ₩62,514 | +0.44% | 3천 |
|---|
| 2026.03.30 | ₩62,118 | ₩62,152 | ₩61,944 | ₩62,003 | -0.19% | 1.8천 |
|---|
| 2026.03.27 | ₩61,944 | ₩61,957 | ₩61,783 | ₩61,898 | -0.07% | 6천 |
|---|
| 2026.03.26 | ₩62,279 | ₩62,286 | ₩61,992 | ₩61,992 | -0.46% | 2.7천 |
|---|
| 2026.03.25 | ₩62,400 | ₩62,440 | ₩62,252 | ₩62,333 | -0.11% | 3.2천 |
|---|
| 2026.03.24 | ₩62,266 | ₩62,293 | ₩62,185 | ₩62,207 | -0.09% | 5.6천 |
|---|
| 2026.03.23 | ₩62,373 | ₩62,478 | ₩62,165 | ₩62,348 | -0.04% | 5.2천 |
|---|
| 2026.03.20 | ₩62,413 | ₩62,413 | ₩61,984 | ₩62,041 | -0.60% | 1.5만 |
|---|
| 2026.03.19 | ₩62,252 | ₩62,468 | ₩62,185 | ₩62,468 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩62,561 | ₩62,612 | ₩62,346 | ₩62,346 | -0.34% | 1.8천 |
|---|
| 2026.03.17 | ₩62,561 | ₩62,668 | ₩62,534 | ₩62,668 | +0.17% | 9.3천 |
|---|
| 2026.03.16 | ₩62,480 | ₩62,601 | ₩62,467 | ₩62,470 | -0.02% | 5.3천 |
|---|
| 2026.03.13 | ₩62,534 | ₩62,534 | ₩62,293 | ₩62,324 | -0.34% | 2.7천 |
|---|
| 2026.03.12 | ₩62,637 | ₩62,641 | ₩62,448 | ₩62,448 | -0.30% | 3.1천 |
|---|
| 2026.03.11 | ₩62,910 | ₩62,910 | ₩62,708 | ₩62,729 | -0.29% | 3.8천 |
|---|
| 2026.03.10 | ₩62,749 | ₩63,003 | ₩62,749 | ₩62,864 | +0.18% | 4.1천 |
|---|
| 2026.03.09 | ₩62,608 | ₩62,935 | ₩62,608 | ₩62,935 | +0.52% | 4.1천 |
|---|
| 2026.03.06 | ₩62,695 | ₩62,856 | ₩62,695 | ₩62,750 | +0.09% | 5.8천 |
|---|
| 2026.03.05 | ₩63,026 | ₩63,026 | ₩62,896 | ₩62,919 | -0.17% | 2.3천 |
|---|
| 2026.03.04 | ₩63,040 | ₩63,124 | ₩63,040 | ₩63,087 | +0.07% | 1.7천 |
|---|
| 2026.03.03 | ₩62,910 | ₩63,044 | ₩62,775 | ₩63,003 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩63,003 | ₩63,178 | ₩62,970 | ₩63,071 | +0.11% | 8.7천 |
|---|
| 2026.02.27 | ₩63,406 | ₩63,433 | ₩63,392 | ₩63,392 | -0.02% | 4.1천 |
|---|
| 2026.02.26 | ₩63,473 | ₩63,473 | ₩63,406 | ₩63,445 | -0.04% | 5천 |
|---|
| 2026.02.25 | ₩63,419 | ₩63,459 | ₩63,408 | ₩63,446 | +0.04% | 2.9천 |
|---|
| 2026.02.24 | ₩63,406 | ₩63,473 | ₩63,379 | ₩63,433 | +0.04% | 3.2만 |
|---|
| 2026.02.23 | ₩63,446 | ₩63,473 | ₩63,396 | ₩63,453 | +0.01% | 4.1천 |
|---|
| 2026.02.20 | ₩63,419 | ₩63,526 | ₩63,419 | ₩63,473 | +0.08% | 5.5천 |
|---|
| 2026.02.19 | ₩63,325 | ₩63,540 | ₩63,325 | ₩63,486 | +0.25% | 2.7만 |
|---|
| 2026.02.18 | ₩63,319 | ₩63,430 | ₩63,319 | ₩63,339 | +0.03% | 1.6천 |
|---|
| 2026.02.17 | ₩63,285 | ₩63,339 | ₩63,285 | ₩63,304 | +0.03% | 3.3천 |
|---|
| 2026.02.13 | ₩63,299 | ₩63,339 | ₩63,272 | ₩63,272 | -0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩63,272 | ₩63,339 | ₩63,272 | ₩63,278 | +0.01% | 4.4천 |
|---|
| 2026.02.11 | ₩63,352 | ₩63,352 | ₩63,175 | ₩63,258 | -0.15% | 3.5천 |
|---|
| 2026.02.10 | ₩63,299 | ₩63,446 | ₩63,285 | ₩63,325 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩63,258 | ₩63,292 | ₩63,258 | ₩63,272 | +0.02% | 1.8천 |
|---|
| 2026.02.06 | ₩63,178 | ₩63,245 | ₩63,164 | ₩63,245 | +0.11% | 11.7만 |
|---|
| 2026.02.05 | ₩63,111 | ₩63,459 | ₩63,057 | ₩63,426 | +0.50% | 1.8만 |
|---|
| 2026.02.04 | ₩63,151 | ₩63,151 | ₩63,097 | ₩63,097 | -0.08% | 2.5천 |
|---|
| 2026.02.03 | ₩63,205 | ₩63,285 | ₩63,084 | ₩63,178 | -0.04% | 2.3천 |
|---|
| 2026.02.02 | ₩63,205 | ₩63,245 | ₩63,151 | ₩63,185 | -0.03% | 6.1만 |
|---|
| 2026.01.30 | ₩63,379 | ₩63,458 | ₩63,352 | ₩63,458 | +0.12% | 900 |
|---|
| 2026.01.29 | ₩63,459 | ₩63,781 | ₩63,363 | ₩63,465 | +0.01% | 6.7천 |
|---|
| 2026.01.28 | ₩63,426 | ₩63,446 | ₩63,406 | ₩63,418 | -0.01% | 2.3천 |
|---|
| 2026.01.27 | ₩63,513 | ₩63,513 | ₩63,447 | ₩63,459 | -0.08% | 8천 |
|---|
| 2026.01.26 | ₩63,473 | ₩63,473 | ₩63,414 | ₩63,414 | -0.09% | 3.3천 |
|---|
| 2026.01.23 | ₩63,484 | ₩63,484 | ₩63,419 | ₩63,421 | -0.10% | 1.1천 |
|---|
| 2026.01.22 | ₩63,419 | ₩63,459 | ₩63,419 | ₩63,442 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩63,352 | ₩63,485 | ₩63,329 | ₩63,379 | +0.04% | 3.8천 |
|---|
| 2026.01.20 | ₩63,191 | ₩63,379 | ₩63,138 | ₩63,272 | +0.13% | 5.2천 |
|---|
| 2026.01.16 | ₩63,473 | ₩63,607 | ₩63,433 | ₩63,446 | -0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩63,406 | ₩63,445 | ₩63,392 | ₩63,435 | +0.05% | 1.6천 |
|---|
| 2026.01.14 | ₩63,419 | ₩63,446 | ₩63,352 | ₩63,433 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩63,419 | ₩63,419 | ₩63,352 | ₩63,415 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩63,372 | ₩63,392 | ₩63,366 | ₩63,392 | +0.03% | 2.3천 |
|---|
| 2026.01.09 | ₩63,417 | ₩63,417 | ₩63,366 | ₩63,379 | -0.06% | 3.3천 |
|---|
| 2026.01.08 | ₩63,327 | ₩63,352 | ₩63,325 | ₩63,352 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩63,379 | ₩63,379 | ₩63,325 | ₩63,352 | -0.04% | 3.1천 |
|---|
| 2026.01.06 | ₩63,339 | ₩63,406 | ₩63,191 | ₩63,327 | -0.02% | 6.3만 |
|---|
| 2026.01.05 | ₩63,325 | ₩63,406 | ₩63,325 | ₩63,379 | +0.08% | 4천 |
|---|
| 2026.01.02 | ₩63,299 | ₩63,299 | ₩63,207 | ₩63,265 | -0.05% | 4천 |
|---|
| 2025.12.31 | ₩63,284 | ₩63,325 | ₩63,272 | ₩63,276 | -0.01% | 3.1천 |
|---|
| 2025.12.30 | ₩63,270 | ₩63,325 | ₩63,254 | ₩63,319 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩63,218 | ₩63,299 | ₩63,205 | ₩63,278 | +0.10% | 5.2천 |
|---|
| 2025.12.26 | ₩63,218 | ₩63,285 | ₩63,218 | ₩63,264 | +0.07% | 5.4천 |
|---|
| 2025.12.24 | ₩63,175 | ₩63,258 | ₩63,175 | ₩63,245 | +0.11% | 2.5천 |
|---|
| 2025.12.23 | ₩63,111 | ₩63,164 | ₩63,071 | ₩63,164 | +0.08% | 3.5천 |
|---|
| 2025.12.22 | ₩63,097 | ₩63,178 | ₩63,046 | ₩63,151 | +0.09% | 6.7천 |
|---|
| 2025.12.19 | ₩63,594 | ₩63,594 | ₩63,513 | ₩63,533 | -0.09% | 3.7천 |
|---|
| 2025.12.18 | ₩63,500 | ₩63,540 | ₩63,446 | ₩63,540 | +0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩63,379 | ₩63,392 | ₩63,339 | ₩63,366 | -0.02% | 1.2천 |
|---|
| 2025.12.16 | ₩63,339 | ₩63,459 | ₩63,339 | ₩63,453 | +0.18% | 6.5천 |
|---|
| 2025.12.15 | ₩63,348 | ₩63,379 | ₩63,313 | ₩63,366 | +0.03% | 3.5천 |
|---|
| 2025.12.12 | ₩63,323 | ₩63,352 | ₩63,245 | ₩63,312 | -0.02% | 3.7천 |
|---|
| 2025.12.11 | ₩63,366 | ₩63,390 | ₩63,363 | ₩63,366 | 0.00% | 3.9천 |
|---|
| 2025.12.10 | ₩63,218 | ₩63,366 | ₩63,218 | ₩63,366 | +0.23% | 2.1천 |
|---|
| 2025.12.09 | ₩63,242 | ₩63,297 | ₩63,197 | ₩63,245 | +0.00% | 7.3천 |
|---|
| 2025.12.08 | ₩63,379 | ₩63,379 | ₩63,272 | ₩63,292 | -0.14% | 3.1천 |
|---|
| 2025.12.05 | ₩63,379 | ₩63,446 | ₩63,366 | ₩63,399 | +0.03% | 6천 |
|---|
| 2025.12.04 | ₩63,446 | ₩63,446 | ₩63,352 | ₩63,418 | -0.04% | 181.9만 |
|---|
| 2025.12.03 | ₩63,433 | ₩63,540 | ₩63,430 | ₩63,490 | +0.09% | 1만 |
|---|
| 2025.12.02 | ₩63,486 | ₩63,486 | ₩63,353 | ₩63,446 | -0.06% | 3.8천 |
|---|
| 2025.12.01 | ₩63,258 | ₩63,392 | ₩63,258 | ₩63,344 | +0.14% | 2.2천 |
|---|
| 2025.11.28 | ₩63,714 | ₩63,741 | ₩63,701 | ₩63,701 | -0.02% | 1.4천 |
|---|
| 2025.11.26 | ₩63,620 | ₩63,713 | ₩63,620 | ₩63,701 | +0.13% | 2.7천 |
|---|
| 2025.11.25 | ₩63,433 | ₩63,616 | ₩63,419 | ₩63,616 | +0.29% | 5.3천 |
|---|
| 2025.11.24 | ₩63,299 | ₩63,430 | ₩63,299 | ₩63,408 | +0.17% | 3.3천 |
|---|
| 2025.11.21 | ₩63,191 | ₩63,325 | ₩63,191 | ₩63,299 | +0.17% | 3.2천 |
|---|
| 2025.11.20 | ₩63,325 | ₩63,333 | ₩63,138 | ₩63,138 | -0.30% | 2.8천 |
|---|
| 2025.11.19 | ₩63,258 | ₩63,258 | ₩63,178 | ₩63,189 | -0.11% | 2.8천 |
|---|
| 2025.11.18 | ₩63,121 | ₩63,130 | ₩63,121 | ₩63,130 | +0.01% | 1천 |
|---|
| 2025.11.17 | ₩63,166 | ₩63,171 | ₩63,117 | ₩63,117 | -0.08% | 4천 |
|---|
| 2025.11.14 | ₩63,111 | ₩63,332 | ₩63,071 | ₩63,230 | +0.19% | 3.1천 |
|---|
| 2025.11.13 | ₩63,245 | ₩63,285 | ₩63,164 | ₩63,170 | -0.12% | 5.1천 |
|---|
| 2025.11.12 | ₩63,280 | ₩63,406 | ₩63,274 | ₩63,327 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩63,500 | ₩63,500 | ₩63,366 | ₩63,433 | -0.11% | 5.7천 |
|---|
| 2025.11.10 | ₩63,258 | ₩63,379 | ₩63,191 | ₩63,366 | +0.17% | 6.4천 |
|---|
| 2025.11.07 | ₩63,084 | ₩63,198 | ₩63,062 | ₩63,198 | +0.18% | 3.5천 |
|---|
| 2025.11.06 | ₩63,054 | ₩63,117 | ₩63,054 | ₩63,117 | +0.10% | 2.9천 |
|---|
| 2025.11.05 | ₩63,077 | ₩63,077 | ₩63,030 | ₩63,073 | -0.01% | 1.2천 |
|---|
| 2025.11.04 | ₩62,977 | ₩63,109 | ₩62,977 | ₩63,079 | +0.16% | 1.9천 |
|---|
| 2025.11.03 | ₩63,111 | ₩63,117 | ₩63,075 | ₩63,075 | -0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩63,520 | ₩63,553 | ₩63,400 | ₩63,459 | -0.10% | 7천 |
|---|
| 2025.10.30 | ₩63,492 | ₩63,524 | ₩63,446 | ₩63,459 | -0.05% | 6.6천 |
|---|
| 2025.10.29 | ₩63,580 | ₩63,640 | ₩63,480 | ₩63,480 | -0.16% | 2.4천 |
|---|
| 2025.10.28 | ₩63,607 | ₩63,685 | ₩63,526 | ₩63,667 | +0.09% | 8.8천 |
|---|
| 2025.10.27 | ₩63,620 | ₩63,781 | ₩63,580 | ₩63,754 | +0.21% | 3.1만 |
|---|
| 2025.10.24 | ₩63,521 | ₩63,573 | ₩63,513 | ₩63,573 | +0.08% | 2.7천 |
|---|
| 2025.10.23 | ₩63,500 | ₩63,500 | ₩63,412 | ₩63,446 | -0.08% | 5.3천 |
|---|
| 2025.10.22 | ₩63,446 | ₩63,459 | ₩63,325 | ₩63,415 | -0.05% | 6.4천 |
|---|
| 2025.10.21 | ₩63,445 | ₩63,473 | ₩63,380 | ₩63,473 | +0.04% | 1.6만 |
|---|
| 2025.10.20 | ₩63,433 | ₩63,567 | ₩63,433 | ₩63,567 | +0.21% | 2.8만 |
|---|
| 2025.10.17 | ₩63,245 | ₩63,325 | ₩63,160 | ₩63,265 | +0.03% | 2만 |
|---|
| 2025.10.16 | ₩63,319 | ₩63,366 | ₩63,231 | ₩63,272 | -0.07% | 2.3만 |
|---|
| 2025.10.15 | ₩63,305 | ₩63,337 | ₩63,205 | ₩63,266 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩63,053 | ₩63,151 | ₩62,983 | ₩63,117 | +0.10% | 800 |
|---|
| 2025.10.13 | ₩62,896 | ₩63,084 | ₩62,896 | ₩63,084 | +0.30% | 1.3천 |
|---|
| 2025.10.10 | ₩63,017 | ₩63,044 | ₩62,841 | ₩62,841 | -0.28% | 2.1천 |
|---|