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 | ₩61,362 | ₩61,442 | ₩61,362 | ₩61,405 | +0.07% | 3.8천 |
| 2026.10.08 | ₩61,241 | ₩61,301 | ₩61,120 | ₩61,161 | -0.13% | 1.2만 |
| 2026.10.07 | ₩61,127 | ₩61,241 | ₩61,127 | ₩61,233 | +0.17% | 4.8천 |
| 2026.10.06 | ₩61,238 | ₩61,308 | ₩61,214 | ₩61,305 | +0.11% | 1.5만 |
| 2026.10.05 | ₩61,134 | ₩61,174 | ₩60,959 | ₩61,107 | -0.04% | 7.9천 |
| 2026.10.02 | ₩61,187 | ₩61,220 | ₩61,040 | ₩61,040 | -0.24% | 1.5천 |
| 2026.10.01 | ₩60,812 | ₩61,362 | ₩60,637 | ₩61,009 | +0.32% | 3.9만 |
| 2026.09.30 | ₩61,407 | ₩61,407 | ₩61,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,187 |
| -0.36% |
| 3천 |
| 2026.09.29 | ₩61,295 | ₩61,335 | ₩61,147 | ₩61,254 | -0.07% | 3.6천 |
|---|
| 2026.09.28 | ₩61,389 | ₩61,397 | ₩61,241 | ₩61,348 | -0.07% | 6.2천 |
|---|
| 2026.09.25 | ₩61,509 | ₩61,590 | ₩61,375 | ₩61,575 | +0.11% | 8.9천 |
|---|
| 2026.09.24 | ₩61,617 | ₩61,670 | ₩61,469 | ₩61,558 | -0.10% | 4.8천 |
|---|
| 2026.09.23 | ₩61,858 | ₩61,965 | ₩61,685 | ₩61,685 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩62,006 | ₩62,091 | ₩61,992 | ₩62,091 | +0.14% | 3.8천 |
|---|
| 2026.09.21 | ₩62,032 | ₩62,099 | ₩61,617 | ₩62,046 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩61,918 | ₩62,019 | ₩61,912 | ₩61,925 | +0.01% | 5천 |
|---|
| 2026.09.17 | ₩61,995 | ₩62,059 | ₩61,979 | ₩61,992 | -0.00% | 3천 |
|---|
| 2026.09.16 | ₩62,006 | ₩62,140 | ₩61,855 | ₩61,921 | -0.14% | 6.5천 |
|---|
| 2026.09.15 | ₩61,918 | ₩62,032 | ₩61,818 | ₩61,855 | -0.10% | 6.9천 |
|---|
| 2026.09.14 | ₩61,952 | ₩62,073 | ₩61,871 | ₩61,992 | +0.06% | 4.7천 |
|---|
| 2026.09.11 | ₩62,158 | ₩62,158 | ₩62,011 | ₩62,011 | -0.24% | 5.6천 |
|---|
| 2026.09.10 | ₩62,153 | ₩62,242 | ₩62,052 | ₩62,069 | -0.14% | 2.5천 |
|---|
| 2026.09.09 | ₩62,381 | ₩62,381 | ₩62,301 | ₩62,314 | -0.11% | 2.5천 |
|---|
| 2026.09.08 | ₩62,415 | ₩62,462 | ₩62,381 | ₩62,400 | -0.02% | 3.7천 |
|---|
| 2026.09.04 | ₩62,421 | ₩62,468 | ₩62,421 | ₩62,435 | +0.02% | 1.1천 |
|---|
| 2026.09.03 | ₩62,452 | ₩62,515 | ₩62,448 | ₩62,507 | +0.09% | 1.3천 |
|---|
| 2026.09.02 | ₩62,460 | ₩62,460 | ₩62,394 | ₩62,416 | -0.07% | 3.9천 |
|---|
| 2026.09.01 | ₩62,435 | ₩62,448 | ₩62,368 | ₩62,368 | -0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩62,750 | ₩62,824 | ₩62,730 | ₩62,824 | +0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩62,743 | ₩62,864 | ₩62,716 | ₩62,757 | +0.02% | 3.4천 |
|---|
| 2026.08.27 | ₩62,852 | ₩62,875 | ₩62,852 | ₩62,857 | +0.01% | 1.5천 |
|---|
| 2026.08.26 | ₩62,797 | ₩62,864 | ₩62,770 | ₩62,860 | +0.10% | 5천 |
|---|
| 2026.08.25 | ₩62,818 | ₩62,851 | ₩62,818 | ₩62,851 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩62,683 | ₩62,770 | ₩62,683 | ₩62,770 | +0.14% | 3.7천 |
|---|
| 2026.08.21 | ₩62,676 | ₩62,793 | ₩62,676 | ₩62,793 | +0.19% | 600 |
|---|
| 2026.08.20 | ₩62,663 | ₩62,824 | ₩62,663 | ₩62,824 | +0.26% | 1.4천 |
|---|
| 2026.08.19 | ₩62,716 | ₩62,871 | ₩62,716 | ₩62,871 | +0.25% | 5.6천 |
|---|
| 2026.08.18 | ₩62,617 | ₩62,703 | ₩62,569 | ₩62,703 | +0.14% | 1.8천 |
|---|
| 2026.08.17 | ₩62,716 | ₩62,716 | ₩62,609 | ₩62,711 | -0.01% | 1.6천 |
|---|
| 2026.08.14 | ₩62,757 | ₩62,757 | ₩62,690 | ₩62,757 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩62,676 | ₩62,797 | ₩62,649 | ₩62,797 | +0.19% | 1.1천 |
|---|
| 2026.08.12 | ₩62,582 | ₩62,671 | ₩62,582 | ₩62,671 | +0.14% | 600 |
|---|
| 2026.08.11 | ₩62,448 | ₩62,598 | ₩62,435 | ₩62,598 | +0.24% | 2천 |
|---|
| 2026.08.10 | ₩62,421 | ₩62,470 | ₩62,368 | ₩62,384 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩62,466 | ₩62,511 | ₩62,073 | ₩62,425 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩62,415 | ₩62,415 | ₩62,368 | ₩62,368 | -0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩62,435 | ₩62,435 | ₩62,388 | ₩62,415 | -0.03% | 1.2천 |
|---|
| 2026.08.04 | ₩62,354 | ₩62,482 | ₩62,354 | ₩62,482 | +0.20% | 1.2천 |
|---|
| 2026.08.03 | ₩62,350 | ₩62,408 | ₩62,301 | ₩62,327 | -0.04% | 9.1천 |
|---|
| 2026.07.31 | ₩62,448 | ₩62,475 | ₩62,368 | ₩62,475 | +0.04% | 1.5천 |
|---|
| 2026.07.30 | ₩62,486 | ₩62,488 | ₩62,486 | ₩62,488 | +0.00% | 1천 |
|---|
| 2026.07.29 | ₩62,394 | ₩62,462 | ₩62,321 | ₩62,331 | -0.10% | 1.4천 |
|---|
| 2026.07.28 | ₩62,354 | ₩62,421 | ₩62,354 | ₩62,409 | +0.09% | 2.8천 |
|---|
| 2026.07.27 | ₩62,381 | ₩62,435 | ₩62,368 | ₩62,368 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩62,368 | ₩62,435 | ₩62,333 | ₩62,333 | -0.06% | 1.4천 |
|---|
| 2026.07.23 | ₩62,364 | ₩62,415 | ₩62,301 | ₩62,386 | +0.04% | 5.5천 |
|---|
| 2026.07.22 | ₩62,549 | ₩62,549 | ₩62,508 | ₩62,508 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩62,636 | ₩62,649 | ₩62,547 | ₩62,582 | -0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩62,622 | ₩62,663 | ₩62,622 | ₩62,622 | 0.00% | 1.8천 |
|---|
| 2026.07.17 | ₩62,647 | ₩62,683 | ₩62,636 | ₩62,649 | +0.00% | 1.8천 |
|---|
| 2026.07.16 | ₩62,622 | ₩62,657 | ₩62,622 | ₩62,657 | +0.06% | 2천 |
|---|
| 2026.07.15 | ₩62,663 | ₩62,663 | ₩62,629 | ₩62,643 | -0.03% | 1.5천 |
|---|
| 2026.07.14 | ₩62,562 | ₩62,622 | ₩62,562 | ₩62,569 | +0.01% | 1.2천 |
|---|
| 2026.07.13 | ₩62,462 | ₩62,462 | ₩62,462 | ₩62,462 | 0.00% | 600 |
|---|
| 2026.07.10 | ₩62,596 | ₩62,669 | ₩62,569 | ₩62,569 | -0.04% | 1.8천 |
|---|
| 2026.07.09 | ₩62,582 | ₩62,649 | ₩62,569 | ₩62,609 | +0.04% | 2.6천 |
|---|
| 2026.07.08 | ₩62,596 | ₩62,596 | ₩62,488 | ₩62,542 | -0.09% | 2천 |
|---|
| 2026.07.07 | ₩62,609 | ₩62,715 | ₩62,609 | ₩62,643 | +0.05% | 4.5천 |
|---|
| 2026.07.06 | ₩62,636 | ₩62,724 | ₩62,596 | ₩62,663 | +0.04% | 1.7천 |
|---|
| 2026.07.02 | ₩62,649 | ₩62,730 | ₩62,602 | ₩62,649 | 0.00% | 4.4천 |
|---|
| 2026.07.01 | ₩62,502 | ₩62,542 | ₩62,502 | ₩62,542 | +0.06% | 800 |
|---|
| 2026.06.30 | ₩62,810 | ₩62,904 | ₩62,810 | ₩62,829 | +0.03% | 3.7천 |
|---|
| 2026.06.29 | ₩62,770 | ₩62,965 | ₩62,734 | ₩62,824 | +0.09% | 4.3천 |
|---|
| 2026.06.26 | ₩62,732 | ₩62,767 | ₩62,732 | ₩62,765 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩62,730 | ₩62,730 | ₩62,723 | ₩62,726 | -0.01% | 1천 |
|---|
| 2026.06.24 | ₩62,757 | ₩62,757 | ₩62,676 | ₩62,696 | -0.10% | 1.5천 |
|---|
| 2026.06.23 | ₩62,596 | ₩62,710 | ₩62,596 | ₩62,688 | +0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩62,716 | ₩62,716 | ₩62,663 | ₩62,669 | -0.07% | 2.1천 |
|---|
| 2026.06.18 | ₩62,716 | ₩62,757 | ₩62,715 | ₩62,750 | +0.05% | 3천 |
|---|
| 2026.06.17 | ₩62,676 | ₩62,730 | ₩62,643 | ₩62,643 | -0.05% | 3.4천 |
|---|
| 2026.06.16 | ₩62,765 | ₩62,824 | ₩62,716 | ₩62,743 | -0.03% | 4.1천 |
|---|
| 2026.06.15 | ₩62,851 | ₩62,877 | ₩62,676 | ₩62,711 | -0.22% | 9.1천 |
|---|
| 2026.06.12 | ₩62,569 | ₩62,675 | ₩62,569 | ₩62,636 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩62,462 | ₩62,649 | ₩62,462 | ₩62,631 | +0.27% | 900 |
|---|
| 2026.06.10 | ₩62,394 | ₩62,443 | ₩62,394 | ₩62,408 | +0.02% | 1.9천 |
|---|
| 2026.06.09 | ₩62,502 | ₩62,502 | ₩62,368 | ₩62,425 | -0.12% | 5.2천 |
|---|
| 2026.06.08 | ₩62,475 | ₩62,475 | ₩62,388 | ₩62,401 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩62,468 | ₩62,468 | ₩62,376 | ₩62,376 | -0.15% | 1.5천 |
|---|
| 2026.06.04 | ₩62,542 | ₩62,542 | ₩62,529 | ₩62,542 | 0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩62,488 | ₩62,488 | ₩62,435 | ₩62,448 | -0.06% | 3.2천 |
|---|
| 2026.06.02 | ₩62,448 | ₩62,582 | ₩62,448 | ₩62,563 | +0.18% | 1.5천 |
|---|
| 2026.06.01 | ₩62,529 | ₩62,582 | ₩62,488 | ₩62,562 | +0.05% | 2.7천 |
|---|
| 2026.05.29 | ₩62,926 | ₩62,931 | ₩62,884 | ₩62,892 | -0.05% | 1.5천 |
|---|
| 2026.05.28 | ₩62,730 | ₩62,891 | ₩62,730 | ₩62,797 | +0.11% | 1.7천 |
|---|
| 2026.05.27 | ₩62,746 | ₩62,753 | ₩62,716 | ₩62,753 | +0.01% | 1.4천 |
|---|
| 2026.05.26 | ₩62,730 | ₩62,796 | ₩62,622 | ₩62,790 | +0.10% | 4.6천 |
|---|
| 2026.05.22 | ₩62,636 | ₩62,730 | ₩62,636 | ₩62,661 | +0.04% | 1천 |
|---|
| 2026.05.21 | ₩62,502 | ₩62,649 | ₩62,502 | ₩62,649 | +0.24% | 6.7천 |
|---|
| 2026.05.20 | ₩62,354 | ₩62,555 | ₩62,274 | ₩62,555 | +0.32% | 3.1만 |
|---|
| 2026.05.19 | ₩62,354 | ₩62,400 | ₩62,327 | ₩62,381 | +0.04% | 3.2천 |
|---|
| 2026.05.18 | ₩62,515 | ₩62,515 | ₩62,381 | ₩62,443 | -0.12% | 3.6천 |
|---|
| 2026.05.15 | ₩62,529 | ₩62,529 | ₩62,448 | ₩62,475 | -0.09% | 4.1천 |
|---|
| 2026.05.14 | ₩62,676 | ₩62,739 | ₩62,656 | ₩62,656 | -0.03% | 1.5천 |
|---|
| 2026.05.13 | ₩62,622 | ₩62,669 | ₩62,569 | ₩62,669 | +0.07% | 1.1천 |
|---|
| 2026.05.12 | ₩62,649 | ₩62,656 | ₩62,649 | ₩62,656 | +0.01% | 400 |
|---|
| 2026.05.11 | ₩62,716 | ₩62,797 | ₩62,708 | ₩62,708 | -0.01% | 2.5천 |
|---|
| 2026.05.08 | ₩62,703 | ₩62,779 | ₩62,703 | ₩62,779 | +0.12% | 5.6천 |
|---|
| 2026.05.07 | ₩62,743 | ₩62,743 | ₩62,659 | ₩62,659 | -0.13% | 3.8천 |
|---|
| 2026.05.06 | ₩62,770 | ₩62,824 | ₩62,770 | ₩62,824 | +0.09% | 2.2천 |
|---|
| 2026.05.05 | ₩62,649 | ₩62,703 | ₩62,643 | ₩62,656 | +0.01% | 2.3천 |
|---|
| 2026.05.04 | ₩62,730 | ₩62,730 | ₩62,582 | ₩62,582 | -0.24% | 1.8천 |
|---|
| 2026.05.01 | ₩62,730 | ₩62,824 | ₩62,690 | ₩62,732 | +0.00% | 3.3천 |
|---|
| 2026.04.30 | ₩62,904 | ₩62,998 | ₩62,851 | ₩62,998 | +0.15% | 2.1천 |
|---|
| 2026.04.29 | ₩62,904 | ₩62,904 | ₩62,783 | ₩62,804 | -0.16% | 2.2천 |
|---|
| 2026.04.28 | ₩62,971 | ₩62,985 | ₩62,944 | ₩62,985 | +0.02% | 2.6천 |
|---|
| 2026.04.27 | ₩63,011 | ₩63,038 | ₩62,971 | ₩63,032 | +0.03% | 3천 |
|---|
| 2026.04.24 | ₩62,897 | ₩63,038 | ₩62,897 | ₩63,010 | +0.18% | 2.6천 |
|---|
| 2026.04.23 | ₩62,985 | ₩62,985 | ₩62,797 | ₩62,959 | -0.04% | 1.8천 |
|---|
| 2026.04.22 | ₩63,011 | ₩63,087 | ₩62,971 | ₩62,999 | -0.02% | 3.5천 |
|---|
| 2026.04.21 | ₩62,931 | ₩63,025 | ₩62,920 | ₩62,920 | -0.02% | 1.9천 |
|---|
| 2026.04.20 | ₩63,045 | ₩63,045 | ₩62,978 | ₩63,020 | -0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩63,038 | ₩63,159 | ₩63,038 | ₩63,072 | +0.05% | 2.2천 |
|---|
| 2026.04.16 | ₩62,998 | ₩62,998 | ₩62,871 | ₩62,871 | -0.20% | 800 |
|---|
| 2026.04.15 | ₩62,951 | ₩62,978 | ₩62,891 | ₩62,978 | +0.04% | 2.2천 |
|---|
| 2026.04.14 | ₩62,810 | ₩63,079 | ₩62,810 | ₩62,991 | +0.29% | 8.9천 |
|---|
| 2026.04.13 | ₩62,676 | ₩62,857 | ₩62,676 | ₩62,857 | +0.29% | 2.2천 |
|---|
| 2026.04.10 | ₩62,851 | ₩62,851 | ₩62,696 | ₩62,696 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩62,723 | ₩63,025 | ₩62,723 | ₩62,857 | +0.21% | 4.7천 |
|---|
| 2026.04.08 | ₩62,810 | ₩62,837 | ₩62,746 | ₩62,825 | +0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩62,435 | ₩62,627 | ₩62,381 | ₩62,627 | +0.31% | 6.9천 |
|---|
| 2026.04.06 | ₩62,314 | ₩62,555 | ₩62,314 | ₩62,535 | +0.36% | 1.6만 |
|---|
| 2026.04.02 | ₩62,207 | ₩62,462 | ₩62,187 | ₩62,407 | +0.32% | 5.8천 |
|---|
| 2026.04.01 | ₩62,341 | ₩62,390 | ₩62,274 | ₩62,368 | +0.04% | 2.2만 |
|---|
| 2026.03.31 | ₩62,247 | ₩62,522 | ₩62,247 | ₩62,522 | +0.44% | 3천 |
|---|
| 2026.03.30 | ₩62,126 | ₩62,160 | ₩61,952 | ₩62,011 | -0.19% | 1.8천 |
|---|
| 2026.03.27 | ₩61,952 | ₩61,965 | ₩61,791 | ₩61,906 | -0.07% | 6천 |
|---|
| 2026.03.26 | ₩62,287 | ₩62,294 | ₩62,000 | ₩62,000 | -0.46% | 2.7천 |
|---|
| 2026.03.25 | ₩62,408 | ₩62,448 | ₩62,260 | ₩62,341 | -0.11% | 3.2천 |
|---|
| 2026.03.24 | ₩62,274 | ₩62,301 | ₩62,193 | ₩62,215 | -0.09% | 5.6천 |
|---|
| 2026.03.23 | ₩62,381 | ₩62,486 | ₩62,173 | ₩62,356 | -0.04% | 5.2천 |
|---|
| 2026.03.20 | ₩62,421 | ₩62,421 | ₩61,992 | ₩62,048 | -0.60% | 1.5만 |
|---|
| 2026.03.19 | ₩62,260 | ₩62,476 | ₩62,193 | ₩62,476 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩62,569 | ₩62,620 | ₩62,354 | ₩62,354 | -0.34% | 1.8천 |
|---|
| 2026.03.17 | ₩62,569 | ₩62,676 | ₩62,542 | ₩62,676 | +0.17% | 9.3천 |
|---|
| 2026.03.16 | ₩62,488 | ₩62,609 | ₩62,475 | ₩62,478 | -0.02% | 5.3천 |
|---|
| 2026.03.13 | ₩62,542 | ₩62,542 | ₩62,301 | ₩62,331 | -0.34% | 2.7천 |
|---|
| 2026.03.12 | ₩62,645 | ₩62,649 | ₩62,456 | ₩62,456 | -0.30% | 3.1천 |
|---|
| 2026.03.11 | ₩62,918 | ₩62,918 | ₩62,716 | ₩62,737 | -0.29% | 3.8천 |
|---|
| 2026.03.10 | ₩62,757 | ₩63,011 | ₩62,757 | ₩62,872 | +0.18% | 4.1천 |
|---|
| 2026.03.09 | ₩62,616 | ₩62,943 | ₩62,616 | ₩62,943 | +0.52% | 4.1천 |
|---|
| 2026.03.06 | ₩62,703 | ₩62,864 | ₩62,703 | ₩62,758 | +0.09% | 5.8천 |
|---|
| 2026.03.05 | ₩63,034 | ₩63,034 | ₩62,904 | ₩62,927 | -0.17% | 2.3천 |
|---|
| 2026.03.04 | ₩63,048 | ₩63,132 | ₩63,048 | ₩63,095 | +0.07% | 1.7천 |
|---|
| 2026.03.03 | ₩62,918 | ₩63,052 | ₩62,783 | ₩63,011 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩63,011 | ₩63,186 | ₩62,978 | ₩63,079 | +0.11% | 8.7천 |
|---|
| 2026.02.27 | ₩63,414 | ₩63,441 | ₩63,400 | ₩63,400 | -0.02% | 4.1천 |
|---|
| 2026.02.26 | ₩63,481 | ₩63,481 | ₩63,414 | ₩63,453 | -0.04% | 5천 |
|---|
| 2026.02.25 | ₩63,427 | ₩63,467 | ₩63,417 | ₩63,454 | +0.04% | 2.9천 |
|---|
| 2026.02.24 | ₩63,414 | ₩63,481 | ₩63,387 | ₩63,441 | +0.04% | 3.2만 |
|---|
| 2026.02.23 | ₩63,454 | ₩63,481 | ₩63,404 | ₩63,461 | +0.01% | 4.1천 |
|---|
| 2026.02.20 | ₩63,427 | ₩63,535 | ₩63,427 | ₩63,481 | +0.08% | 5.5천 |
|---|
| 2026.02.19 | ₩63,333 | ₩63,548 | ₩63,333 | ₩63,494 | +0.25% | 2.7만 |
|---|
| 2026.02.18 | ₩63,327 | ₩63,438 | ₩63,327 | ₩63,347 | +0.03% | 1.6천 |
|---|
| 2026.02.17 | ₩63,293 | ₩63,347 | ₩63,293 | ₩63,312 | +0.03% | 3.3천 |
|---|
| 2026.02.13 | ₩63,307 | ₩63,347 | ₩63,280 | ₩63,280 | -0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩63,280 | ₩63,347 | ₩63,280 | ₩63,286 | +0.01% | 4.4천 |
|---|
| 2026.02.11 | ₩63,360 | ₩63,360 | ₩63,183 | ₩63,266 | -0.15% | 3.5천 |
|---|
| 2026.02.10 | ₩63,307 | ₩63,454 | ₩63,293 | ₩63,333 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩63,266 | ₩63,300 | ₩63,266 | ₩63,280 | +0.02% | 1.8천 |
|---|
| 2026.02.06 | ₩63,186 | ₩63,253 | ₩63,172 | ₩63,253 | +0.11% | 11.7만 |
|---|
| 2026.02.05 | ₩63,119 | ₩63,467 | ₩63,065 | ₩63,434 | +0.50% | 1.8만 |
|---|
| 2026.02.04 | ₩63,159 | ₩63,159 | ₩63,105 | ₩63,105 | -0.08% | 2.5천 |
|---|
| 2026.02.03 | ₩63,213 | ₩63,293 | ₩63,092 | ₩63,186 | -0.04% | 2.3천 |
|---|
| 2026.02.02 | ₩63,213 | ₩63,253 | ₩63,159 | ₩63,193 | -0.03% | 6.1만 |
|---|
| 2026.01.30 | ₩63,387 | ₩63,466 | ₩63,360 | ₩63,466 | +0.12% | 900 |
|---|
| 2026.01.29 | ₩63,467 | ₩63,789 | ₩63,371 | ₩63,473 | +0.01% | 6.7천 |
|---|
| 2026.01.28 | ₩63,434 | ₩63,454 | ₩63,414 | ₩63,426 | -0.01% | 2.3천 |
|---|
| 2026.01.27 | ₩63,521 | ₩63,521 | ₩63,455 | ₩63,467 | -0.08% | 8천 |
|---|
| 2026.01.26 | ₩63,481 | ₩63,481 | ₩63,422 | ₩63,422 | -0.09% | 3.3천 |
|---|
| 2026.01.23 | ₩63,492 | ₩63,492 | ₩63,427 | ₩63,429 | -0.10% | 1.1천 |
|---|
| 2026.01.22 | ₩63,427 | ₩63,467 | ₩63,427 | ₩63,450 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩63,360 | ₩63,493 | ₩63,337 | ₩63,387 | +0.04% | 3.8천 |
|---|
| 2026.01.20 | ₩63,199 | ₩63,387 | ₩63,146 | ₩63,280 | +0.13% | 5.2천 |
|---|
| 2026.01.16 | ₩63,481 | ₩63,615 | ₩63,441 | ₩63,454 | -0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩63,414 | ₩63,453 | ₩63,400 | ₩63,443 | +0.05% | 1.6천 |
|---|
| 2026.01.14 | ₩63,427 | ₩63,454 | ₩63,360 | ₩63,441 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩63,427 | ₩63,427 | ₩63,360 | ₩63,423 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩63,380 | ₩63,400 | ₩63,374 | ₩63,400 | +0.03% | 2.3천 |
|---|
| 2026.01.09 | ₩63,425 | ₩63,425 | ₩63,374 | ₩63,387 | -0.06% | 3.3천 |
|---|
| 2026.01.08 | ₩63,335 | ₩63,360 | ₩63,333 | ₩63,360 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩63,387 | ₩63,387 | ₩63,333 | ₩63,360 | -0.04% | 3.1천 |
|---|
| 2026.01.06 | ₩63,347 | ₩63,414 | ₩63,199 | ₩63,335 | -0.02% | 6.3만 |
|---|
| 2026.01.05 | ₩63,333 | ₩63,414 | ₩63,333 | ₩63,387 | +0.08% | 4천 |
|---|
| 2026.01.02 | ₩63,307 | ₩63,307 | ₩63,215 | ₩63,273 | -0.05% | 4천 |
|---|
| 2025.12.31 | ₩63,292 | ₩63,333 | ₩63,280 | ₩63,284 | -0.01% | 3.1천 |
|---|
| 2025.12.30 | ₩63,278 | ₩63,333 | ₩63,262 | ₩63,327 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩63,226 | ₩63,307 | ₩63,213 | ₩63,286 | +0.10% | 5.2천 |
|---|
| 2025.12.26 | ₩63,226 | ₩63,293 | ₩63,226 | ₩63,272 | +0.07% | 5.4천 |
|---|
| 2025.12.24 | ₩63,183 | ₩63,266 | ₩63,183 | ₩63,253 | +0.11% | 2.5천 |
|---|
| 2025.12.23 | ₩63,119 | ₩63,172 | ₩63,079 | ₩63,172 | +0.08% | 3.5천 |
|---|
| 2025.12.22 | ₩63,105 | ₩63,186 | ₩63,054 | ₩63,159 | +0.09% | 6.7천 |
|---|
| 2025.12.19 | ₩63,602 | ₩63,602 | ₩63,521 | ₩63,541 | -0.09% | 3.7천 |
|---|
| 2025.12.18 | ₩63,508 | ₩63,548 | ₩63,454 | ₩63,548 | +0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩63,387 | ₩63,400 | ₩63,347 | ₩63,374 | -0.02% | 1.2천 |
|---|
| 2025.12.16 | ₩63,347 | ₩63,467 | ₩63,347 | ₩63,461 | +0.18% | 6.5천 |
|---|
| 2025.12.15 | ₩63,356 | ₩63,387 | ₩63,321 | ₩63,374 | +0.03% | 3.5천 |
|---|
| 2025.12.12 | ₩63,331 | ₩63,360 | ₩63,253 | ₩63,320 | -0.02% | 3.7천 |
|---|
| 2025.12.11 | ₩63,374 | ₩63,398 | ₩63,371 | ₩63,374 | 0.00% | 3.9천 |
|---|
| 2025.12.10 | ₩63,226 | ₩63,374 | ₩63,226 | ₩63,374 | +0.23% | 2.1천 |
|---|
| 2025.12.09 | ₩63,250 | ₩63,305 | ₩63,205 | ₩63,253 | +0.00% | 7.3천 |
|---|
| 2025.12.08 | ₩63,387 | ₩63,387 | ₩63,280 | ₩63,300 | -0.14% | 3.1천 |
|---|
| 2025.12.05 | ₩63,387 | ₩63,454 | ₩63,374 | ₩63,407 | +0.03% | 6천 |
|---|
| 2025.12.04 | ₩63,454 | ₩63,454 | ₩63,360 | ₩63,426 | -0.04% | 181.9만 |
|---|
| 2025.12.03 | ₩63,441 | ₩63,548 | ₩63,438 | ₩63,498 | +0.09% | 1만 |
|---|
| 2025.12.02 | ₩63,494 | ₩63,494 | ₩63,362 | ₩63,454 | -0.06% | 3.8천 |
|---|
| 2025.12.01 | ₩63,266 | ₩63,400 | ₩63,266 | ₩63,352 | +0.14% | 2.2천 |
|---|
| 2025.11.28 | ₩63,722 | ₩63,749 | ₩63,709 | ₩63,709 | -0.02% | 1.4천 |
|---|
| 2025.11.26 | ₩63,628 | ₩63,721 | ₩63,628 | ₩63,709 | +0.13% | 2.7천 |
|---|
| 2025.11.25 | ₩63,441 | ₩63,624 | ₩63,427 | ₩63,624 | +0.29% | 5.3천 |
|---|
| 2025.11.24 | ₩63,307 | ₩63,438 | ₩63,307 | ₩63,417 | +0.17% | 3.3천 |
|---|
| 2025.11.21 | ₩63,199 | ₩63,333 | ₩63,199 | ₩63,307 | +0.17% | 3.2천 |
|---|
| 2025.11.20 | ₩63,333 | ₩63,341 | ₩63,146 | ₩63,146 | -0.30% | 2.8천 |
|---|
| 2025.11.19 | ₩63,266 | ₩63,266 | ₩63,186 | ₩63,197 | -0.11% | 2.8천 |
|---|
| 2025.11.18 | ₩63,129 | ₩63,138 | ₩63,129 | ₩63,138 | +0.01% | 1천 |
|---|
| 2025.11.17 | ₩63,174 | ₩63,179 | ₩63,125 | ₩63,125 | -0.08% | 4천 |
|---|
| 2025.11.14 | ₩63,119 | ₩63,340 | ₩63,079 | ₩63,238 | +0.19% | 3.1천 |
|---|
| 2025.11.13 | ₩63,253 | ₩63,293 | ₩63,172 | ₩63,178 | -0.12% | 5.1천 |
|---|
| 2025.11.12 | ₩63,288 | ₩63,414 | ₩63,282 | ₩63,335 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩63,508 | ₩63,508 | ₩63,374 | ₩63,441 | -0.11% | 5.7천 |
|---|
| 2025.11.10 | ₩63,266 | ₩63,387 | ₩63,199 | ₩63,374 | +0.17% | 6.4천 |
|---|
| 2025.11.07 | ₩63,092 | ₩63,206 | ₩63,070 | ₩63,206 | +0.18% | 3.5천 |
|---|
| 2025.11.06 | ₩63,062 | ₩63,125 | ₩63,062 | ₩63,125 | +0.10% | 2.9천 |
|---|
| 2025.11.05 | ₩63,085 | ₩63,085 | ₩63,038 | ₩63,081 | -0.01% | 1.2천 |
|---|
| 2025.11.04 | ₩62,985 | ₩63,117 | ₩62,985 | ₩63,087 | +0.16% | 1.9천 |
|---|
| 2025.11.03 | ₩63,119 | ₩63,125 | ₩63,083 | ₩63,083 | -0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩63,528 | ₩63,561 | ₩63,408 | ₩63,467 | -0.10% | 7천 |
|---|
| 2025.10.30 | ₩63,500 | ₩63,532 | ₩63,454 | ₩63,467 | -0.05% | 6.6천 |
|---|
| 2025.10.29 | ₩63,588 | ₩63,649 | ₩63,488 | ₩63,488 | -0.16% | 2.4천 |
|---|
| 2025.10.28 | ₩63,615 | ₩63,693 | ₩63,535 | ₩63,675 | +0.09% | 8.8천 |
|---|
| 2025.10.27 | ₩63,628 | ₩63,789 | ₩63,588 | ₩63,763 | +0.21% | 3.1만 |
|---|
| 2025.10.24 | ₩63,529 | ₩63,581 | ₩63,521 | ₩63,581 | +0.08% | 2.7천 |
|---|
| 2025.10.23 | ₩63,508 | ₩63,508 | ₩63,421 | ₩63,454 | -0.08% | 5.3천 |
|---|
| 2025.10.22 | ₩63,454 | ₩63,467 | ₩63,333 | ₩63,423 | -0.05% | 6.4천 |
|---|
| 2025.10.21 | ₩63,453 | ₩63,481 | ₩63,388 | ₩63,481 | +0.04% | 1.6만 |
|---|
| 2025.10.20 | ₩63,441 | ₩63,575 | ₩63,441 | ₩63,575 | +0.21% | 2.8만 |
|---|
| 2025.10.17 | ₩63,253 | ₩63,333 | ₩63,168 | ₩63,273 | +0.03% | 2만 |
|---|
| 2025.10.16 | ₩63,327 | ₩63,374 | ₩63,239 | ₩63,280 | -0.07% | 2.3만 |
|---|
| 2025.10.15 | ₩63,313 | ₩63,345 | ₩63,213 | ₩63,274 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩63,061 | ₩63,159 | ₩62,991 | ₩63,125 | +0.10% | 800 |
|---|
| 2025.10.13 | ₩62,904 | ₩63,092 | ₩62,904 | ₩63,092 | +0.30% | 1.3천 |
|---|
| 2025.10.10 | ₩63,025 | ₩63,052 | ₩62,849 | ₩62,849 | -0.28% | 2.1천 |
|---|