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 | ₩61,122 | ₩61,430 | ₩60,948 | ₩61,393 | +0.44% | 4.4만 |
| 2026.09.28–2026.10.02 | ₩61,377 | ₩61,395 | ₩60,626 | ₩61,028 | -0.57% | 5.3만 |
| 2026.09.21–2026.09.25 | ₩62,020 | ₩62,087 | ₩61,363 | ₩61,563 | -0.74% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩61,940 | ₩62,128 | ₩61,806 | ₩61,913 | -0.04% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩62,403 | ₩62,449 | ₩61,999 | ₩61,999 | -0.65% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩62,738 | ₩62,812 | ₩62,356 | ₩62,423 | -0.50% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩62,671 | ₩62,862 | ₩62,671 | ₩62,744 | +0.12% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,858 |
| ₩62,557 |
| ₩62,781 |
| +0.12% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩62,409 | ₩62,785 | ₩62,356 | ₩62,744 | +0.54% | 7.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩62,338 | ₩62,499 | ₩62,061 | ₩62,413 | +0.12% | 10.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,369 | ₩62,476 | ₩62,309 | ₩62,463 | +0.15% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,610 | ₩62,651 | ₩62,289 | ₩62,321 | -0.46% | 2.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,449 | ₩62,671 | ₩62,449 | ₩62,637 | +0.30% | 7.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩62,624 | ₩62,712 | ₩62,476 | ₩62,557 | -0.11% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,758 | ₩62,952 | ₩62,490 | ₩62,637 | -0.19% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,704 | ₩62,755 | ₩62,584 | ₩62,753 | +0.08% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩62,838 | ₩62,865 | ₩62,630 | ₩62,738 | -0.16% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,463 | ₩62,663 | ₩62,356 | ₩62,624 | +0.26% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,516 | ₩62,570 | ₩62,364 | ₩62,364 | -0.24% | 1만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,718 | ₩62,919 | ₩62,610 | ₩62,880 | +0.26% | 9.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩62,503 | ₩62,718 | ₩62,262 | ₩62,649 | +0.23% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,704 | ₩62,785 | ₩62,436 | ₩62,463 | -0.38% | 9.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩62,718 | ₩62,812 | ₩62,570 | ₩62,767 | +0.08% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,999 | ₩63,026 | ₩62,677 | ₩62,720 | -0.44% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,033 | ₩63,074 | ₩62,785 | ₩62,998 | -0.06% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,664 | ₩63,147 | ₩62,664 | ₩63,060 | +0.63% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,302 | ₩63,013 | ₩62,302 | ₩62,684 | +0.61% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,114 | ₩62,510 | ₩61,940 | ₩62,394 | +0.45% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,369 | ₩62,474 | ₩61,779 | ₩61,894 | -0.76% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,476 | ₩62,664 | ₩61,980 | ₩62,036 | -0.70% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,604 | ₩62,999 | ₩62,289 | ₩62,319 | -0.45% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,999 | ₩63,174 | ₩62,691 | ₩62,746 | -0.40% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,442 | ₩63,469 | ₩63,375 | ₩63,388 | -0.08% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,281 | ₩63,536 | ₩63,281 | ₩63,469 | +0.30% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,254 | ₩63,442 | ₩63,171 | ₩63,267 | +0.02% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,200 | ₩63,455 | ₩63,053 | ₩63,241 | +0.06% | 20만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,469 | ₩63,777 | ₩63,348 | ₩63,454 | -0.02% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,187 | ₩63,481 | ₩63,133 | ₩63,416 | +0.36% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,368 | ₩63,603 | ₩63,348 | ₩63,442 | +0.12% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,321 | ₩63,412 | ₩63,187 | ₩63,375 | +0.08% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,214 | ₩63,321 | ₩63,200 | ₩63,261 | +0.07% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,093 | ₩63,281 | ₩63,042 | ₩63,259 | +0.26% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,344 | ₩63,589 | ₩63,309 | ₩63,529 | +0.29% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,375 | ₩63,385 | ₩63,192 | ₩63,308 | -0.11% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,254 | ₩63,536 | ₩63,254 | ₩63,395 | +0.22% | 184.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,294 | ₩63,737 | ₩63,294 | ₩63,697 | +0.64% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,162 | ₩63,329 | ₩63,113 | ₩63,294 | +0.21% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,254 | ₩63,495 | ₩63,066 | ₩63,226 | -0.04% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,107 | ₩63,194 | ₩62,972 | ₩63,194 | +0.14% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,616 | ₩63,777 | ₩63,396 | ₩63,455 | -0.25% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,428 | ₩63,569 | ₩63,321 | ₩63,569 | +0.22% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,892 | ₩63,361 | ₩62,892 | ₩63,261 | +0.59% | 4.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,013 | ₩63,039 | ₩62,837 | ₩62,837 | -0.28% | 2.1천 |
|---|