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 | ₩61,377 | ₩61,457 | ₩61,377 | ₩61,420 | +0.07% | 3.8천 |
| 2026.10.08 | ₩61,256 | ₩61,316 | ₩61,135 | ₩61,176 | -0.13% | 1.2만 |
| 2026.10.07 | ₩61,142 | ₩61,256 | ₩61,142 | ₩61,248 | +0.17% | 4.8천 |
| 2026.10.06 | ₩61,253 | ₩61,323 | ₩61,229 | ₩61,320 | +0.11% | 1.5만 |
| 2026.10.05 | ₩61,149 | ₩61,189 | ₩60,974 | ₩61,122 | -0.04% | 7.9천 |
| 2026.10.02 | ₩61,202 | ₩61,235 | ₩61,055 | ₩61,055 | -0.24% | 1.5천 |
| 2026.10.01 | ₩60,827 | ₩61,377 | ₩60,652 | ₩61,024 | +0.32% | 3.9만 |
| 2026.09.30 | ₩61,422 | ₩61,422 | ₩61,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,202 |
| -0.36% |
| 3천 |
| 2026.09.29 | ₩61,310 | ₩61,350 | ₩61,162 | ₩61,269 | -0.07% | 3.6천 |
|---|
| 2026.09.28 | ₩61,404 | ₩61,412 | ₩61,256 | ₩61,363 | -0.07% | 6.2천 |
|---|
| 2026.09.25 | ₩61,524 | ₩61,605 | ₩61,390 | ₩61,590 | +0.11% | 8.9천 |
|---|
| 2026.09.24 | ₩61,632 | ₩61,685 | ₩61,484 | ₩61,573 | -0.10% | 4.8천 |
|---|
| 2026.09.23 | ₩61,873 | ₩61,981 | ₩61,700 | ₩61,700 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩62,021 | ₩62,107 | ₩62,007 | ₩62,107 | +0.14% | 3.8천 |
|---|
| 2026.09.21 | ₩62,048 | ₩62,115 | ₩61,632 | ₩62,061 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩61,934 | ₩62,034 | ₩61,927 | ₩61,940 | +0.01% | 5천 |
|---|
| 2026.09.17 | ₩62,010 | ₩62,074 | ₩61,994 | ₩62,007 | -0.00% | 3천 |
|---|
| 2026.09.16 | ₩62,021 | ₩62,155 | ₩61,871 | ₩61,936 | -0.14% | 6.5천 |
|---|
| 2026.09.15 | ₩61,934 | ₩62,048 | ₩61,833 | ₩61,871 | -0.10% | 6.9천 |
|---|
| 2026.09.14 | ₩61,967 | ₩62,088 | ₩61,887 | ₩62,007 | +0.06% | 4.7천 |
|---|
| 2026.09.11 | ₩62,174 | ₩62,174 | ₩62,026 | ₩62,026 | -0.24% | 5.6천 |
|---|
| 2026.09.10 | ₩62,168 | ₩62,257 | ₩62,068 | ₩62,084 | -0.14% | 2.5천 |
|---|
| 2026.09.09 | ₩62,396 | ₩62,396 | ₩62,316 | ₩62,329 | -0.11% | 2.5천 |
|---|
| 2026.09.08 | ₩62,430 | ₩62,477 | ₩62,396 | ₩62,415 | -0.02% | 3.7천 |
|---|
| 2026.09.04 | ₩62,437 | ₩62,484 | ₩62,437 | ₩62,450 | +0.02% | 1.1천 |
|---|
| 2026.09.03 | ₩62,468 | ₩62,531 | ₩62,464 | ₩62,523 | +0.09% | 1.3천 |
|---|
| 2026.09.02 | ₩62,476 | ₩62,476 | ₩62,410 | ₩62,431 | -0.07% | 3.9천 |
|---|
| 2026.09.01 | ₩62,450 | ₩62,464 | ₩62,383 | ₩62,383 | -0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩62,765 | ₩62,839 | ₩62,745 | ₩62,839 | +0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩62,759 | ₩62,879 | ₩62,732 | ₩62,772 | +0.02% | 3.4천 |
|---|
| 2026.08.27 | ₩62,867 | ₩62,890 | ₩62,867 | ₩62,873 | +0.01% | 1.5천 |
|---|
| 2026.08.26 | ₩62,812 | ₩62,879 | ₩62,785 | ₩62,875 | +0.10% | 5천 |
|---|
| 2026.08.25 | ₩62,834 | ₩62,866 | ₩62,834 | ₩62,866 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩62,698 | ₩62,785 | ₩62,698 | ₩62,785 | +0.14% | 3.7천 |
|---|
| 2026.08.21 | ₩62,692 | ₩62,808 | ₩62,692 | ₩62,808 | +0.19% | 600 |
|---|
| 2026.08.20 | ₩62,678 | ₩62,839 | ₩62,678 | ₩62,839 | +0.26% | 1.4천 |
|---|
| 2026.08.19 | ₩62,732 | ₩62,886 | ₩62,732 | ₩62,886 | +0.25% | 5.6천 |
|---|
| 2026.08.18 | ₩62,633 | ₩62,718 | ₩62,584 | ₩62,718 | +0.14% | 1.8천 |
|---|
| 2026.08.17 | ₩62,732 | ₩62,732 | ₩62,624 | ₩62,726 | -0.01% | 1.6천 |
|---|
| 2026.08.14 | ₩62,772 | ₩62,772 | ₩62,705 | ₩62,772 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩62,692 | ₩62,812 | ₩62,665 | ₩62,812 | +0.19% | 1.1천 |
|---|
| 2026.08.12 | ₩62,598 | ₩62,686 | ₩62,598 | ₩62,686 | +0.14% | 600 |
|---|
| 2026.08.11 | ₩62,464 | ₩62,614 | ₩62,450 | ₩62,614 | +0.24% | 2천 |
|---|
| 2026.08.10 | ₩62,437 | ₩62,485 | ₩62,383 | ₩62,399 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩62,481 | ₩62,527 | ₩62,088 | ₩62,441 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩62,430 | ₩62,430 | ₩62,383 | ₩62,383 | -0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩62,450 | ₩62,450 | ₩62,403 | ₩62,430 | -0.03% | 1.2천 |
|---|
| 2026.08.04 | ₩62,370 | ₩62,497 | ₩62,370 | ₩62,497 | +0.20% | 1.2천 |
|---|
| 2026.08.03 | ₩62,366 | ₩62,423 | ₩62,316 | ₩62,343 | -0.04% | 9.1천 |
|---|
| 2026.07.31 | ₩62,464 | ₩62,490 | ₩62,383 | ₩62,490 | +0.04% | 1.5천 |
|---|
| 2026.07.30 | ₩62,501 | ₩62,504 | ₩62,501 | ₩62,504 | +0.00% | 1천 |
|---|
| 2026.07.29 | ₩62,410 | ₩62,477 | ₩62,336 | ₩62,347 | -0.10% | 1.4천 |
|---|
| 2026.07.28 | ₩62,370 | ₩62,437 | ₩62,370 | ₩62,425 | +0.09% | 2.8천 |
|---|
| 2026.07.27 | ₩62,396 | ₩62,450 | ₩62,383 | ₩62,383 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩62,383 | ₩62,450 | ₩62,348 | ₩62,348 | -0.06% | 1.4천 |
|---|
| 2026.07.23 | ₩62,379 | ₩62,430 | ₩62,316 | ₩62,402 | +0.04% | 5.5천 |
|---|
| 2026.07.22 | ₩62,564 | ₩62,564 | ₩62,524 | ₩62,524 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩62,651 | ₩62,665 | ₩62,563 | ₩62,598 | -0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩62,638 | ₩62,678 | ₩62,638 | ₩62,638 | 0.00% | 1.8천 |
|---|
| 2026.07.17 | ₩62,662 | ₩62,698 | ₩62,651 | ₩62,665 | +0.00% | 1.8천 |
|---|
| 2026.07.16 | ₩62,638 | ₩62,673 | ₩62,638 | ₩62,673 | +0.06% | 2천 |
|---|
| 2026.07.15 | ₩62,678 | ₩62,678 | ₩62,645 | ₩62,658 | -0.03% | 1.5천 |
|---|
| 2026.07.14 | ₩62,578 | ₩62,638 | ₩62,578 | ₩62,584 | +0.01% | 1.2천 |
|---|
| 2026.07.13 | ₩62,477 | ₩62,477 | ₩62,477 | ₩62,477 | 0.00% | 600 |
|---|
| 2026.07.10 | ₩62,611 | ₩62,685 | ₩62,584 | ₩62,584 | -0.04% | 1.8천 |
|---|
| 2026.07.09 | ₩62,598 | ₩62,665 | ₩62,584 | ₩62,624 | +0.04% | 2.6천 |
|---|
| 2026.07.08 | ₩62,611 | ₩62,611 | ₩62,504 | ₩62,557 | -0.09% | 2천 |
|---|
| 2026.07.07 | ₩62,624 | ₩62,730 | ₩62,624 | ₩62,658 | +0.05% | 4.5천 |
|---|
| 2026.07.06 | ₩62,651 | ₩62,740 | ₩62,611 | ₩62,678 | +0.04% | 1.7천 |
|---|
| 2026.07.02 | ₩62,665 | ₩62,745 | ₩62,618 | ₩62,665 | 0.00% | 4.4천 |
|---|
| 2026.07.01 | ₩62,517 | ₩62,557 | ₩62,517 | ₩62,557 | +0.06% | 800 |
|---|
| 2026.06.30 | ₩62,826 | ₩62,920 | ₩62,826 | ₩62,845 | +0.03% | 3.7천 |
|---|
| 2026.06.29 | ₩62,785 | ₩62,980 | ₩62,749 | ₩62,839 | +0.09% | 4.3천 |
|---|
| 2026.06.26 | ₩62,748 | ₩62,783 | ₩62,748 | ₩62,780 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩62,745 | ₩62,745 | ₩62,739 | ₩62,741 | -0.01% | 1천 |
|---|
| 2026.06.24 | ₩62,772 | ₩62,772 | ₩62,692 | ₩62,712 | -0.10% | 1.5천 |
|---|
| 2026.06.23 | ₩62,611 | ₩62,725 | ₩62,611 | ₩62,704 | +0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩62,732 | ₩62,732 | ₩62,678 | ₩62,685 | -0.07% | 2.1천 |
|---|
| 2026.06.18 | ₩62,732 | ₩62,772 | ₩62,730 | ₩62,765 | +0.05% | 3천 |
|---|
| 2026.06.17 | ₩62,692 | ₩62,745 | ₩62,658 | ₩62,658 | -0.05% | 3.4천 |
|---|
| 2026.06.16 | ₩62,780 | ₩62,839 | ₩62,732 | ₩62,759 | -0.03% | 4.1천 |
|---|
| 2026.06.15 | ₩62,866 | ₩62,893 | ₩62,692 | ₩62,726 | -0.22% | 9.1천 |
|---|
| 2026.06.12 | ₩62,584 | ₩62,690 | ₩62,584 | ₩62,651 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩62,477 | ₩62,665 | ₩62,477 | ₩62,646 | +0.27% | 900 |
|---|
| 2026.06.10 | ₩62,410 | ₩62,458 | ₩62,410 | ₩62,423 | +0.02% | 1.9천 |
|---|
| 2026.06.09 | ₩62,517 | ₩62,517 | ₩62,383 | ₩62,441 | -0.12% | 5.2천 |
|---|
| 2026.06.08 | ₩62,490 | ₩62,490 | ₩62,403 | ₩62,417 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩62,484 | ₩62,484 | ₩62,391 | ₩62,391 | -0.15% | 1.5천 |
|---|
| 2026.06.04 | ₩62,557 | ₩62,557 | ₩62,544 | ₩62,557 | 0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩62,504 | ₩62,504 | ₩62,450 | ₩62,464 | -0.06% | 3.2천 |
|---|
| 2026.06.02 | ₩62,464 | ₩62,598 | ₩62,464 | ₩62,579 | +0.18% | 1.5천 |
|---|
| 2026.06.01 | ₩62,544 | ₩62,598 | ₩62,504 | ₩62,578 | +0.05% | 2.7천 |
|---|
| 2026.05.29 | ₩62,941 | ₩62,946 | ₩62,900 | ₩62,908 | -0.05% | 1.5천 |
|---|
| 2026.05.28 | ₩62,745 | ₩62,906 | ₩62,745 | ₩62,812 | +0.11% | 1.7천 |
|---|
| 2026.05.27 | ₩62,761 | ₩62,768 | ₩62,732 | ₩62,768 | +0.01% | 1.4천 |
|---|
| 2026.05.26 | ₩62,745 | ₩62,811 | ₩62,638 | ₩62,806 | +0.10% | 4.6천 |
|---|
| 2026.05.22 | ₩62,651 | ₩62,745 | ₩62,651 | ₩62,677 | +0.04% | 1천 |
|---|
| 2026.05.21 | ₩62,517 | ₩62,665 | ₩62,517 | ₩62,665 | +0.24% | 6.7천 |
|---|
| 2026.05.20 | ₩62,370 | ₩62,571 | ₩62,289 | ₩62,571 | +0.32% | 3.1만 |
|---|
| 2026.05.19 | ₩62,370 | ₩62,415 | ₩62,343 | ₩62,396 | +0.04% | 3.2천 |
|---|
| 2026.05.18 | ₩62,531 | ₩62,531 | ₩62,396 | ₩62,458 | -0.12% | 3.6천 |
|---|
| 2026.05.15 | ₩62,544 | ₩62,544 | ₩62,464 | ₩62,490 | -0.09% | 4.1천 |
|---|
| 2026.05.14 | ₩62,692 | ₩62,755 | ₩62,671 | ₩62,671 | -0.03% | 1.5천 |
|---|
| 2026.05.13 | ₩62,638 | ₩62,685 | ₩62,584 | ₩62,685 | +0.07% | 1.1천 |
|---|
| 2026.05.12 | ₩62,665 | ₩62,671 | ₩62,665 | ₩62,671 | +0.01% | 400 |
|---|
| 2026.05.11 | ₩62,732 | ₩62,812 | ₩62,724 | ₩62,724 | -0.01% | 2.5천 |
|---|
| 2026.05.08 | ₩62,718 | ₩62,795 | ₩62,718 | ₩62,795 | +0.12% | 5.6천 |
|---|
| 2026.05.07 | ₩62,759 | ₩62,759 | ₩62,674 | ₩62,674 | -0.13% | 3.8천 |
|---|
| 2026.05.06 | ₩62,785 | ₩62,839 | ₩62,785 | ₩62,839 | +0.09% | 2.2천 |
|---|
| 2026.05.05 | ₩62,665 | ₩62,718 | ₩62,658 | ₩62,671 | +0.01% | 2.3천 |
|---|
| 2026.05.04 | ₩62,745 | ₩62,745 | ₩62,598 | ₩62,598 | -0.24% | 1.8천 |
|---|
| 2026.05.01 | ₩62,745 | ₩62,839 | ₩62,705 | ₩62,748 | +0.00% | 3.3천 |
|---|
| 2026.04.30 | ₩62,920 | ₩63,014 | ₩62,866 | ₩63,014 | +0.15% | 2.1천 |
|---|
| 2026.04.29 | ₩62,920 | ₩62,920 | ₩62,799 | ₩62,819 | -0.16% | 2.2천 |
|---|
| 2026.04.28 | ₩62,987 | ₩63,000 | ₩62,960 | ₩63,000 | +0.02% | 2.6천 |
|---|
| 2026.04.27 | ₩63,027 | ₩63,054 | ₩62,987 | ₩63,047 | +0.03% | 3천 |
|---|
| 2026.04.24 | ₩62,913 | ₩63,054 | ₩62,913 | ₩63,026 | +0.18% | 2.6천 |
|---|
| 2026.04.23 | ₩63,000 | ₩63,000 | ₩62,812 | ₩62,975 | -0.04% | 1.8천 |
|---|
| 2026.04.22 | ₩63,027 | ₩63,102 | ₩62,987 | ₩63,015 | -0.02% | 3.5천 |
|---|
| 2026.04.21 | ₩62,946 | ₩63,040 | ₩62,936 | ₩62,936 | -0.02% | 1.9천 |
|---|
| 2026.04.20 | ₩63,060 | ₩63,060 | ₩62,993 | ₩63,035 | -0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩63,054 | ₩63,175 | ₩63,054 | ₩63,087 | +0.05% | 2.2천 |
|---|
| 2026.04.16 | ₩63,014 | ₩63,014 | ₩62,886 | ₩62,886 | -0.20% | 800 |
|---|
| 2026.04.15 | ₩62,967 | ₩62,993 | ₩62,906 | ₩62,993 | +0.04% | 2.2천 |
|---|
| 2026.04.14 | ₩62,826 | ₩63,094 | ₩62,826 | ₩63,007 | +0.29% | 8.9천 |
|---|
| 2026.04.13 | ₩62,692 | ₩62,873 | ₩62,692 | ₩62,873 | +0.29% | 2.2천 |
|---|
| 2026.04.10 | ₩62,866 | ₩62,866 | ₩62,712 | ₩62,712 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩62,739 | ₩63,040 | ₩62,739 | ₩62,873 | +0.21% | 4.7천 |
|---|
| 2026.04.08 | ₩62,826 | ₩62,853 | ₩62,761 | ₩62,840 | +0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩62,450 | ₩62,642 | ₩62,396 | ₩62,642 | +0.31% | 6.9천 |
|---|
| 2026.04.06 | ₩62,329 | ₩62,571 | ₩62,329 | ₩62,551 | +0.36% | 1.6만 |
|---|
| 2026.04.02 | ₩62,222 | ₩62,477 | ₩62,202 | ₩62,422 | +0.32% | 5.8천 |
|---|
| 2026.04.01 | ₩62,356 | ₩62,406 | ₩62,289 | ₩62,383 | +0.04% | 2.2만 |
|---|
| 2026.03.31 | ₩62,262 | ₩62,537 | ₩62,262 | ₩62,537 | +0.44% | 3천 |
|---|
| 2026.03.30 | ₩62,142 | ₩62,175 | ₩61,967 | ₩62,026 | -0.19% | 1.8천 |
|---|
| 2026.03.27 | ₩61,967 | ₩61,981 | ₩61,806 | ₩61,922 | -0.07% | 6천 |
|---|
| 2026.03.26 | ₩62,303 | ₩62,309 | ₩62,015 | ₩62,015 | -0.46% | 2.7천 |
|---|
| 2026.03.25 | ₩62,423 | ₩62,464 | ₩62,276 | ₩62,356 | -0.11% | 3.2천 |
|---|
| 2026.03.24 | ₩62,289 | ₩62,316 | ₩62,209 | ₩62,230 | -0.09% | 5.6천 |
|---|
| 2026.03.23 | ₩62,396 | ₩62,501 | ₩62,188 | ₩62,371 | -0.04% | 5.2천 |
|---|
| 2026.03.20 | ₩62,437 | ₩62,437 | ₩62,007 | ₩62,064 | -0.60% | 1.5만 |
|---|
| 2026.03.19 | ₩62,276 | ₩62,492 | ₩62,209 | ₩62,492 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩62,584 | ₩62,635 | ₩62,370 | ₩62,370 | -0.34% | 1.8천 |
|---|
| 2026.03.17 | ₩62,584 | ₩62,692 | ₩62,557 | ₩62,692 | +0.17% | 9.3천 |
|---|
| 2026.03.16 | ₩62,504 | ₩62,624 | ₩62,490 | ₩62,493 | -0.02% | 5.3천 |
|---|
| 2026.03.13 | ₩62,557 | ₩62,557 | ₩62,316 | ₩62,347 | -0.34% | 2.7천 |
|---|
| 2026.03.12 | ₩62,661 | ₩62,665 | ₩62,472 | ₩62,472 | -0.30% | 3.1천 |
|---|
| 2026.03.11 | ₩62,933 | ₩62,933 | ₩62,732 | ₩62,752 | -0.29% | 3.8천 |
|---|
| 2026.03.10 | ₩62,772 | ₩63,027 | ₩62,772 | ₩62,887 | +0.18% | 4.1천 |
|---|
| 2026.03.09 | ₩62,631 | ₩62,959 | ₩62,631 | ₩62,959 | +0.52% | 4.1천 |
|---|
| 2026.03.06 | ₩62,718 | ₩62,879 | ₩62,718 | ₩62,773 | +0.09% | 5.8천 |
|---|
| 2026.03.05 | ₩63,050 | ₩63,050 | ₩62,920 | ₩62,942 | -0.17% | 2.3천 |
|---|
| 2026.03.04 | ₩63,063 | ₩63,148 | ₩63,063 | ₩63,110 | +0.07% | 1.7천 |
|---|
| 2026.03.03 | ₩62,933 | ₩63,067 | ₩62,799 | ₩63,027 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩63,027 | ₩63,201 | ₩62,993 | ₩63,094 | +0.11% | 8.7천 |
|---|
| 2026.02.27 | ₩63,429 | ₩63,456 | ₩63,416 | ₩63,416 | -0.02% | 4.1천 |
|---|
| 2026.02.26 | ₩63,497 | ₩63,497 | ₩63,429 | ₩63,468 | -0.04% | 5천 |
|---|
| 2026.02.25 | ₩63,443 | ₩63,483 | ₩63,432 | ₩63,470 | +0.04% | 2.9천 |
|---|
| 2026.02.24 | ₩63,429 | ₩63,497 | ₩63,403 | ₩63,456 | +0.04% | 3.2만 |
|---|
| 2026.02.23 | ₩63,470 | ₩63,497 | ₩63,420 | ₩63,476 | +0.01% | 4.1천 |
|---|
| 2026.02.20 | ₩63,443 | ₩63,550 | ₩63,443 | ₩63,497 | +0.08% | 5.5천 |
|---|
| 2026.02.19 | ₩63,349 | ₩63,564 | ₩63,349 | ₩63,510 | +0.25% | 2.7만 |
|---|
| 2026.02.18 | ₩63,342 | ₩63,454 | ₩63,342 | ₩63,362 | +0.03% | 1.6천 |
|---|
| 2026.02.17 | ₩63,309 | ₩63,362 | ₩63,309 | ₩63,327 | +0.03% | 3.3천 |
|---|
| 2026.02.13 | ₩63,322 | ₩63,362 | ₩63,295 | ₩63,295 | -0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩63,295 | ₩63,362 | ₩63,295 | ₩63,302 | +0.01% | 4.4천 |
|---|
| 2026.02.11 | ₩63,376 | ₩63,376 | ₩63,199 | ₩63,282 | -0.15% | 3.5천 |
|---|
| 2026.02.10 | ₩63,322 | ₩63,470 | ₩63,309 | ₩63,349 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩63,282 | ₩63,315 | ₩63,282 | ₩63,295 | +0.02% | 1.8천 |
|---|
| 2026.02.06 | ₩63,201 | ₩63,268 | ₩63,188 | ₩63,268 | +0.11% | 11.7만 |
|---|
| 2026.02.05 | ₩63,134 | ₩63,483 | ₩63,081 | ₩63,450 | +0.50% | 1.8만 |
|---|
| 2026.02.04 | ₩63,175 | ₩63,175 | ₩63,121 | ₩63,121 | -0.08% | 2.5천 |
|---|
| 2026.02.03 | ₩63,228 | ₩63,309 | ₩63,107 | ₩63,201 | -0.04% | 2.3천 |
|---|
| 2026.02.02 | ₩63,228 | ₩63,268 | ₩63,175 | ₩63,208 | -0.03% | 6.1만 |
|---|
| 2026.01.30 | ₩63,403 | ₩63,482 | ₩63,376 | ₩63,482 | +0.12% | 900 |
|---|
| 2026.01.29 | ₩63,483 | ₩63,805 | ₩63,387 | ₩63,488 | +0.01% | 6.7천 |
|---|
| 2026.01.28 | ₩63,450 | ₩63,470 | ₩63,429 | ₩63,442 | -0.01% | 2.3천 |
|---|
| 2026.01.27 | ₩63,537 | ₩63,537 | ₩63,471 | ₩63,483 | -0.08% | 8천 |
|---|
| 2026.01.26 | ₩63,497 | ₩63,497 | ₩63,437 | ₩63,437 | -0.09% | 3.3천 |
|---|
| 2026.01.23 | ₩63,507 | ₩63,507 | ₩63,443 | ₩63,444 | -0.10% | 1.1천 |
|---|
| 2026.01.22 | ₩63,443 | ₩63,483 | ₩63,443 | ₩63,466 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩63,376 | ₩63,509 | ₩63,353 | ₩63,403 | +0.04% | 3.8천 |
|---|
| 2026.01.20 | ₩63,215 | ₩63,403 | ₩63,161 | ₩63,295 | +0.13% | 5.2천 |
|---|
| 2026.01.16 | ₩63,497 | ₩63,631 | ₩63,456 | ₩63,470 | -0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩63,429 | ₩63,468 | ₩63,416 | ₩63,459 | +0.05% | 1.6천 |
|---|
| 2026.01.14 | ₩63,443 | ₩63,470 | ₩63,376 | ₩63,456 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩63,443 | ₩63,443 | ₩63,376 | ₩63,439 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩63,396 | ₩63,416 | ₩63,389 | ₩63,416 | +0.03% | 2.3천 |
|---|
| 2026.01.09 | ₩63,440 | ₩63,440 | ₩63,389 | ₩63,403 | -0.06% | 3.3천 |
|---|
| 2026.01.08 | ₩63,350 | ₩63,376 | ₩63,349 | ₩63,376 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩63,403 | ₩63,403 | ₩63,349 | ₩63,376 | -0.04% | 3.1천 |
|---|
| 2026.01.06 | ₩63,362 | ₩63,429 | ₩63,215 | ₩63,350 | -0.02% | 6.3만 |
|---|
| 2026.01.05 | ₩63,349 | ₩63,429 | ₩63,349 | ₩63,403 | +0.08% | 4천 |
|---|
| 2026.01.02 | ₩63,322 | ₩63,322 | ₩63,231 | ₩63,289 | -0.05% | 4천 |
|---|
| 2025.12.31 | ₩63,307 | ₩63,349 | ₩63,295 | ₩63,299 | -0.01% | 3.1천 |
|---|
| 2025.12.30 | ₩63,294 | ₩63,349 | ₩63,278 | ₩63,342 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩63,242 | ₩63,322 | ₩63,228 | ₩63,302 | +0.10% | 5.2천 |
|---|
| 2025.12.26 | ₩63,242 | ₩63,309 | ₩63,242 | ₩63,287 | +0.07% | 5.4천 |
|---|
| 2025.12.24 | ₩63,199 | ₩63,282 | ₩63,199 | ₩63,268 | +0.11% | 2.5천 |
|---|
| 2025.12.23 | ₩63,134 | ₩63,188 | ₩63,094 | ₩63,188 | +0.08% | 3.5천 |
|---|
| 2025.12.22 | ₩63,121 | ₩63,201 | ₩63,070 | ₩63,175 | +0.09% | 6.7천 |
|---|
| 2025.12.19 | ₩63,617 | ₩63,617 | ₩63,537 | ₩63,557 | -0.09% | 3.7천 |
|---|
| 2025.12.18 | ₩63,523 | ₩63,564 | ₩63,470 | ₩63,564 | +0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩63,403 | ₩63,416 | ₩63,362 | ₩63,389 | -0.02% | 1.2천 |
|---|
| 2025.12.16 | ₩63,362 | ₩63,483 | ₩63,362 | ₩63,476 | +0.18% | 6.5천 |
|---|
| 2025.12.15 | ₩63,372 | ₩63,403 | ₩63,337 | ₩63,389 | +0.03% | 3.5천 |
|---|
| 2025.12.12 | ₩63,346 | ₩63,376 | ₩63,268 | ₩63,336 | -0.02% | 3.7천 |
|---|
| 2025.12.11 | ₩63,389 | ₩63,413 | ₩63,387 | ₩63,389 | 0.00% | 3.9천 |
|---|
| 2025.12.10 | ₩63,242 | ₩63,389 | ₩63,242 | ₩63,389 | +0.23% | 2.1천 |
|---|
| 2025.12.09 | ₩63,266 | ₩63,321 | ₩63,220 | ₩63,268 | +0.00% | 7.3천 |
|---|
| 2025.12.08 | ₩63,403 | ₩63,403 | ₩63,295 | ₩63,315 | -0.14% | 3.1천 |
|---|
| 2025.12.05 | ₩63,403 | ₩63,470 | ₩63,389 | ₩63,423 | +0.03% | 6천 |
|---|
| 2025.12.04 | ₩63,470 | ₩63,470 | ₩63,376 | ₩63,442 | -0.04% | 181.9만 |
|---|
| 2025.12.03 | ₩63,456 | ₩63,564 | ₩63,454 | ₩63,514 | +0.09% | 1만 |
|---|
| 2025.12.02 | ₩63,510 | ₩63,510 | ₩63,377 | ₩63,470 | -0.06% | 3.8천 |
|---|
| 2025.12.01 | ₩63,282 | ₩63,416 | ₩63,282 | ₩63,368 | +0.14% | 2.2천 |
|---|
| 2025.11.28 | ₩63,738 | ₩63,765 | ₩63,725 | ₩63,725 | -0.02% | 1.4천 |
|---|
| 2025.11.26 | ₩63,644 | ₩63,737 | ₩63,644 | ₩63,725 | +0.13% | 2.7천 |
|---|
| 2025.11.25 | ₩63,456 | ₩63,640 | ₩63,443 | ₩63,640 | +0.29% | 5.3천 |
|---|
| 2025.11.24 | ₩63,322 | ₩63,454 | ₩63,322 | ₩63,432 | +0.17% | 3.3천 |
|---|
| 2025.11.21 | ₩63,215 | ₩63,349 | ₩63,215 | ₩63,322 | +0.17% | 3.2천 |
|---|
| 2025.11.20 | ₩63,349 | ₩63,357 | ₩63,161 | ₩63,161 | -0.30% | 2.8천 |
|---|
| 2025.11.19 | ₩63,282 | ₩63,282 | ₩63,201 | ₩63,212 | -0.11% | 2.8천 |
|---|
| 2025.11.18 | ₩63,145 | ₩63,153 | ₩63,145 | ₩63,153 | +0.01% | 1천 |
|---|
| 2025.11.17 | ₩63,189 | ₩63,195 | ₩63,141 | ₩63,141 | -0.08% | 4천 |
|---|
| 2025.11.14 | ₩63,134 | ₩63,356 | ₩63,094 | ₩63,254 | +0.19% | 3.1천 |
|---|
| 2025.11.13 | ₩63,268 | ₩63,309 | ₩63,188 | ₩63,193 | -0.12% | 5.1천 |
|---|
| 2025.11.12 | ₩63,303 | ₩63,429 | ₩63,298 | ₩63,350 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩63,523 | ₩63,523 | ₩63,389 | ₩63,456 | -0.11% | 5.7천 |
|---|
| 2025.11.10 | ₩63,282 | ₩63,403 | ₩63,215 | ₩63,389 | +0.17% | 6.4천 |
|---|
| 2025.11.07 | ₩63,107 | ₩63,221 | ₩63,086 | ₩63,221 | +0.18% | 3.5천 |
|---|
| 2025.11.06 | ₩63,078 | ₩63,141 | ₩63,078 | ₩63,141 | +0.10% | 2.9천 |
|---|
| 2025.11.05 | ₩63,101 | ₩63,101 | ₩63,054 | ₩63,097 | -0.01% | 1.2천 |
|---|
| 2025.11.04 | ₩63,000 | ₩63,133 | ₩63,000 | ₩63,102 | +0.16% | 1.9천 |
|---|
| 2025.11.03 | ₩63,134 | ₩63,141 | ₩63,098 | ₩63,098 | -0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩63,543 | ₩63,577 | ₩63,424 | ₩63,483 | -0.10% | 7천 |
|---|
| 2025.10.30 | ₩63,515 | ₩63,547 | ₩63,470 | ₩63,483 | -0.05% | 6.6천 |
|---|
| 2025.10.29 | ₩63,604 | ₩63,664 | ₩63,503 | ₩63,503 | -0.16% | 2.4천 |
|---|
| 2025.10.28 | ₩63,631 | ₩63,708 | ₩63,550 | ₩63,691 | +0.09% | 8.8천 |
|---|
| 2025.10.27 | ₩63,644 | ₩63,805 | ₩63,604 | ₩63,778 | +0.21% | 3.1만 |
|---|
| 2025.10.24 | ₩63,545 | ₩63,597 | ₩63,537 | ₩63,597 | +0.08% | 2.7천 |
|---|
| 2025.10.23 | ₩63,523 | ₩63,523 | ₩63,436 | ₩63,470 | -0.08% | 5.3천 |
|---|
| 2025.10.22 | ₩63,470 | ₩63,483 | ₩63,349 | ₩63,439 | -0.05% | 6.4천 |
|---|
| 2025.10.21 | ₩63,468 | ₩63,497 | ₩63,404 | ₩63,497 | +0.04% | 1.6만 |
|---|
| 2025.10.20 | ₩63,456 | ₩63,590 | ₩63,456 | ₩63,590 | +0.21% | 2.8만 |
|---|
| 2025.10.17 | ₩63,268 | ₩63,349 | ₩63,184 | ₩63,289 | +0.03% | 2만 |
|---|
| 2025.10.16 | ₩63,342 | ₩63,389 | ₩63,255 | ₩63,295 | -0.07% | 2.3만 |
|---|
| 2025.10.15 | ₩63,329 | ₩63,361 | ₩63,228 | ₩63,290 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩63,077 | ₩63,175 | ₩63,007 | ₩63,141 | +0.10% | 800 |
|---|
| 2025.10.13 | ₩62,920 | ₩63,107 | ₩62,920 | ₩63,107 | +0.30% | 1.3천 |
|---|
| 2025.10.10 | ₩63,040 | ₩63,067 | ₩62,865 | ₩62,865 | -0.28% | 2.1천 |
|---|