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 | ₩61,346 | ₩61,427 | ₩61,346 | ₩61,389 | +0.07% | 3.8천 |
| 2026.10.08 | ₩61,225 | ₩61,286 | ₩61,105 | ₩61,145 | -0.13% | 1.2만 |
| 2026.10.07 | ₩61,112 | ₩61,225 | ₩61,112 | ₩61,217 | +0.17% | 4.8천 |
| 2026.10.06 | ₩61,223 | ₩61,293 | ₩61,199 | ₩61,290 | +0.11% | 1.5만 |
| 2026.10.05 | ₩61,118 | ₩61,158 | ₩60,944 | ₩61,091 | -0.04% | 7.9천 |
| 2026.10.02 | ₩61,172 | ₩61,204 | ₩61,024 | ₩61,024 | -0.24% | 1.5천 |
| 2026.10.01 | ₩60,796 | ₩61,346 | ₩60,622 | ₩60,994 | +0.32% | 3.9만 |
| 2026.09.30 | ₩61,392 | ₩61,392 | ₩61,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,172 |
| -0.36% |
| 3천 |
| 2026.09.29 | ₩61,279 | ₩61,319 | ₩61,132 | ₩61,239 | -0.07% | 3.6천 |
|---|
| 2026.09.28 | ₩61,373 | ₩61,381 | ₩61,225 | ₩61,333 | -0.07% | 6.2천 |
|---|
| 2026.09.25 | ₩61,494 | ₩61,574 | ₩61,360 | ₩61,559 | +0.11% | 8.9천 |
|---|
| 2026.09.24 | ₩61,601 | ₩61,655 | ₩61,453 | ₩61,542 | -0.10% | 4.8천 |
|---|
| 2026.09.23 | ₩61,842 | ₩61,950 | ₩61,669 | ₩61,669 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩61,990 | ₩62,076 | ₩61,976 | ₩62,076 | +0.14% | 3.8천 |
|---|
| 2026.09.21 | ₩62,017 | ₩62,084 | ₩61,601 | ₩62,030 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩61,903 | ₩62,003 | ₩61,896 | ₩61,909 | +0.01% | 5천 |
|---|
| 2026.09.17 | ₩61,979 | ₩62,043 | ₩61,963 | ₩61,976 | -0.00% | 3천 |
|---|
| 2026.09.16 | ₩61,990 | ₩62,124 | ₩61,840 | ₩61,905 | -0.14% | 6.5천 |
|---|
| 2026.09.15 | ₩61,903 | ₩62,017 | ₩61,802 | ₩61,840 | -0.10% | 6.9천 |
|---|
| 2026.09.14 | ₩61,936 | ₩62,057 | ₩61,856 | ₩61,976 | +0.06% | 4.7천 |
|---|
| 2026.09.11 | ₩62,143 | ₩62,143 | ₩61,995 | ₩61,995 | -0.24% | 5.6천 |
|---|
| 2026.09.10 | ₩62,137 | ₩62,226 | ₩62,037 | ₩62,053 | -0.14% | 2.5천 |
|---|
| 2026.09.09 | ₩62,365 | ₩62,365 | ₩62,285 | ₩62,298 | -0.11% | 2.5천 |
|---|
| 2026.09.08 | ₩62,399 | ₩62,446 | ₩62,365 | ₩62,384 | -0.02% | 3.7천 |
|---|
| 2026.09.04 | ₩62,405 | ₩62,452 | ₩62,405 | ₩62,419 | +0.02% | 1.1천 |
|---|
| 2026.09.03 | ₩62,436 | ₩62,499 | ₩62,432 | ₩62,491 | +0.09% | 1.3천 |
|---|
| 2026.09.02 | ₩62,444 | ₩62,444 | ₩62,379 | ₩62,400 | -0.07% | 3.9천 |
|---|
| 2026.09.01 | ₩62,419 | ₩62,432 | ₩62,352 | ₩62,352 | -0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩62,734 | ₩62,808 | ₩62,714 | ₩62,808 | +0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩62,727 | ₩62,848 | ₩62,700 | ₩62,741 | +0.02% | 3.4천 |
|---|
| 2026.08.27 | ₩62,836 | ₩62,859 | ₩62,836 | ₩62,841 | +0.01% | 1.5천 |
|---|
| 2026.08.26 | ₩62,781 | ₩62,848 | ₩62,754 | ₩62,844 | +0.10% | 5천 |
|---|
| 2026.08.25 | ₩62,802 | ₩62,835 | ₩62,802 | ₩62,835 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩62,667 | ₩62,754 | ₩62,667 | ₩62,754 | +0.14% | 3.7천 |
|---|
| 2026.08.21 | ₩62,660 | ₩62,777 | ₩62,660 | ₩62,777 | +0.19% | 600 |
|---|
| 2026.08.20 | ₩62,647 | ₩62,808 | ₩62,647 | ₩62,808 | +0.26% | 1.4천 |
|---|
| 2026.08.19 | ₩62,700 | ₩62,855 | ₩62,700 | ₩62,855 | +0.25% | 5.6천 |
|---|
| 2026.08.18 | ₩62,601 | ₩62,687 | ₩62,553 | ₩62,687 | +0.14% | 1.8천 |
|---|
| 2026.08.17 | ₩62,700 | ₩62,700 | ₩62,593 | ₩62,695 | -0.01% | 1.6천 |
|---|
| 2026.08.14 | ₩62,741 | ₩62,741 | ₩62,674 | ₩62,741 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩62,660 | ₩62,781 | ₩62,633 | ₩62,781 | +0.19% | 1.1천 |
|---|
| 2026.08.12 | ₩62,566 | ₩62,655 | ₩62,566 | ₩62,655 | +0.14% | 600 |
|---|
| 2026.08.11 | ₩62,432 | ₩62,582 | ₩62,419 | ₩62,582 | +0.24% | 2천 |
|---|
| 2026.08.10 | ₩62,405 | ₩62,454 | ₩62,352 | ₩62,368 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩62,450 | ₩62,495 | ₩62,057 | ₩62,410 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩62,399 | ₩62,399 | ₩62,352 | ₩62,352 | -0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩62,419 | ₩62,419 | ₩62,372 | ₩62,399 | -0.03% | 1.2천 |
|---|
| 2026.08.04 | ₩62,338 | ₩62,466 | ₩62,338 | ₩62,466 | +0.20% | 1.2천 |
|---|
| 2026.08.03 | ₩62,334 | ₩62,392 | ₩62,285 | ₩62,312 | -0.04% | 9.1천 |
|---|
| 2026.07.31 | ₩62,432 | ₩62,459 | ₩62,352 | ₩62,459 | +0.04% | 1.5천 |
|---|
| 2026.07.30 | ₩62,470 | ₩62,473 | ₩62,470 | ₩62,473 | +0.00% | 1천 |
|---|
| 2026.07.29 | ₩62,379 | ₩62,446 | ₩62,305 | ₩62,316 | -0.10% | 1.4천 |
|---|
| 2026.07.28 | ₩62,338 | ₩62,405 | ₩62,338 | ₩62,393 | +0.09% | 2.8천 |
|---|
| 2026.07.27 | ₩62,365 | ₩62,419 | ₩62,352 | ₩62,352 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩62,352 | ₩62,419 | ₩62,317 | ₩62,317 | -0.06% | 1.4천 |
|---|
| 2026.07.23 | ₩62,348 | ₩62,399 | ₩62,285 | ₩62,371 | +0.04% | 5.5천 |
|---|
| 2026.07.22 | ₩62,533 | ₩62,533 | ₩62,493 | ₩62,493 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩62,620 | ₩62,633 | ₩62,532 | ₩62,566 | -0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩62,607 | ₩62,647 | ₩62,607 | ₩62,607 | 0.00% | 1.8천 |
|---|
| 2026.07.17 | ₩62,631 | ₩62,667 | ₩62,620 | ₩62,633 | +0.00% | 1.8천 |
|---|
| 2026.07.16 | ₩62,607 | ₩62,641 | ₩62,607 | ₩62,641 | +0.06% | 2천 |
|---|
| 2026.07.15 | ₩62,647 | ₩62,647 | ₩62,613 | ₩62,627 | -0.03% | 1.5천 |
|---|
| 2026.07.14 | ₩62,546 | ₩62,607 | ₩62,546 | ₩62,553 | +0.01% | 1.2천 |
|---|
| 2026.07.13 | ₩62,446 | ₩62,446 | ₩62,446 | ₩62,446 | 0.00% | 600 |
|---|
| 2026.07.10 | ₩62,580 | ₩62,654 | ₩62,553 | ₩62,553 | -0.04% | 1.8천 |
|---|
| 2026.07.09 | ₩62,566 | ₩62,633 | ₩62,553 | ₩62,593 | +0.04% | 2.6천 |
|---|
| 2026.07.08 | ₩62,580 | ₩62,580 | ₩62,473 | ₩62,526 | -0.09% | 2천 |
|---|
| 2026.07.07 | ₩62,593 | ₩62,699 | ₩62,593 | ₩62,627 | +0.05% | 4.5천 |
|---|
| 2026.07.06 | ₩62,620 | ₩62,709 | ₩62,580 | ₩62,647 | +0.04% | 1.7천 |
|---|
| 2026.07.02 | ₩62,633 | ₩62,714 | ₩62,587 | ₩62,633 | 0.00% | 4.4천 |
|---|
| 2026.07.01 | ₩62,486 | ₩62,526 | ₩62,486 | ₩62,526 | +0.06% | 800 |
|---|
| 2026.06.30 | ₩62,794 | ₩62,888 | ₩62,794 | ₩62,813 | +0.03% | 3.7천 |
|---|
| 2026.06.29 | ₩62,754 | ₩62,949 | ₩62,718 | ₩62,808 | +0.09% | 4.3천 |
|---|
| 2026.06.26 | ₩62,717 | ₩62,751 | ₩62,717 | ₩62,749 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩62,714 | ₩62,714 | ₩62,707 | ₩62,710 | -0.01% | 1천 |
|---|
| 2026.06.24 | ₩62,741 | ₩62,741 | ₩62,660 | ₩62,680 | -0.10% | 1.5천 |
|---|
| 2026.06.23 | ₩62,580 | ₩62,694 | ₩62,580 | ₩62,672 | +0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩62,700 | ₩62,700 | ₩62,647 | ₩62,654 | -0.07% | 2.1천 |
|---|
| 2026.06.18 | ₩62,700 | ₩62,741 | ₩62,699 | ₩62,734 | +0.05% | 3천 |
|---|
| 2026.06.17 | ₩62,660 | ₩62,714 | ₩62,627 | ₩62,627 | -0.05% | 3.4천 |
|---|
| 2026.06.16 | ₩62,749 | ₩62,808 | ₩62,700 | ₩62,727 | -0.03% | 4.1천 |
|---|
| 2026.06.15 | ₩62,835 | ₩62,861 | ₩62,660 | ₩62,695 | -0.22% | 9.1천 |
|---|
| 2026.06.12 | ₩62,553 | ₩62,659 | ₩62,553 | ₩62,620 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩62,446 | ₩62,633 | ₩62,446 | ₩62,615 | +0.27% | 900 |
|---|
| 2026.06.10 | ₩62,379 | ₩62,427 | ₩62,379 | ₩62,392 | +0.02% | 1.9천 |
|---|
| 2026.06.09 | ₩62,486 | ₩62,486 | ₩62,352 | ₩62,410 | -0.12% | 5.2천 |
|---|
| 2026.06.08 | ₩62,459 | ₩62,459 | ₩62,372 | ₩62,385 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩62,452 | ₩62,452 | ₩62,360 | ₩62,360 | -0.15% | 1.5천 |
|---|
| 2026.06.04 | ₩62,526 | ₩62,526 | ₩62,513 | ₩62,526 | 0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩62,473 | ₩62,473 | ₩62,419 | ₩62,432 | -0.06% | 3.2천 |
|---|
| 2026.06.02 | ₩62,432 | ₩62,566 | ₩62,432 | ₩62,548 | +0.18% | 1.5천 |
|---|
| 2026.06.01 | ₩62,513 | ₩62,566 | ₩62,473 | ₩62,546 | +0.05% | 2.7천 |
|---|
| 2026.05.29 | ₩62,910 | ₩62,915 | ₩62,868 | ₩62,876 | -0.05% | 1.5천 |
|---|
| 2026.05.28 | ₩62,714 | ₩62,875 | ₩62,714 | ₩62,781 | +0.11% | 1.7천 |
|---|
| 2026.05.27 | ₩62,730 | ₩62,737 | ₩62,700 | ₩62,737 | +0.01% | 1.4천 |
|---|
| 2026.05.26 | ₩62,714 | ₩62,780 | ₩62,607 | ₩62,774 | +0.10% | 4.6천 |
|---|
| 2026.05.22 | ₩62,620 | ₩62,714 | ₩62,620 | ₩62,646 | +0.04% | 1천 |
|---|
| 2026.05.21 | ₩62,486 | ₩62,633 | ₩62,486 | ₩62,633 | +0.24% | 6.7천 |
|---|
| 2026.05.20 | ₩62,338 | ₩62,540 | ₩62,258 | ₩62,540 | +0.32% | 3.1만 |
|---|
| 2026.05.19 | ₩62,338 | ₩62,384 | ₩62,312 | ₩62,365 | +0.04% | 3.2천 |
|---|
| 2026.05.18 | ₩62,499 | ₩62,499 | ₩62,365 | ₩62,427 | -0.12% | 3.6천 |
|---|
| 2026.05.15 | ₩62,513 | ₩62,513 | ₩62,432 | ₩62,459 | -0.09% | 4.1천 |
|---|
| 2026.05.14 | ₩62,660 | ₩62,723 | ₩62,640 | ₩62,640 | -0.03% | 1.5천 |
|---|
| 2026.05.13 | ₩62,607 | ₩62,654 | ₩62,553 | ₩62,654 | +0.07% | 1.1천 |
|---|
| 2026.05.12 | ₩62,633 | ₩62,640 | ₩62,633 | ₩62,640 | +0.01% | 400 |
|---|
| 2026.05.11 | ₩62,700 | ₩62,781 | ₩62,692 | ₩62,692 | -0.01% | 2.5천 |
|---|
| 2026.05.08 | ₩62,687 | ₩62,764 | ₩62,687 | ₩62,764 | +0.12% | 5.6천 |
|---|
| 2026.05.07 | ₩62,727 | ₩62,727 | ₩62,643 | ₩62,643 | -0.13% | 3.8천 |
|---|
| 2026.05.06 | ₩62,754 | ₩62,808 | ₩62,754 | ₩62,808 | +0.09% | 2.2천 |
|---|
| 2026.05.05 | ₩62,633 | ₩62,687 | ₩62,627 | ₩62,640 | +0.01% | 2.3천 |
|---|
| 2026.05.04 | ₩62,714 | ₩62,714 | ₩62,566 | ₩62,566 | -0.24% | 1.8천 |
|---|
| 2026.05.01 | ₩62,714 | ₩62,808 | ₩62,674 | ₩62,717 | +0.00% | 3.3천 |
|---|
| 2026.04.30 | ₩62,888 | ₩62,982 | ₩62,835 | ₩62,982 | +0.15% | 2.1천 |
|---|
| 2026.04.29 | ₩62,888 | ₩62,888 | ₩62,768 | ₩62,788 | -0.16% | 2.2천 |
|---|
| 2026.04.28 | ₩62,955 | ₩62,969 | ₩62,928 | ₩62,969 | +0.02% | 2.6천 |
|---|
| 2026.04.27 | ₩62,995 | ₩63,022 | ₩62,955 | ₩63,016 | +0.03% | 3천 |
|---|
| 2026.04.24 | ₩62,882 | ₩63,022 | ₩62,882 | ₩62,994 | +0.18% | 2.6천 |
|---|
| 2026.04.23 | ₩62,969 | ₩62,969 | ₩62,781 | ₩62,943 | -0.04% | 1.8천 |
|---|
| 2026.04.22 | ₩62,995 | ₩63,071 | ₩62,955 | ₩62,983 | -0.02% | 3.5천 |
|---|
| 2026.04.21 | ₩62,915 | ₩63,009 | ₩62,904 | ₩62,904 | -0.02% | 1.9천 |
|---|
| 2026.04.20 | ₩63,029 | ₩63,029 | ₩62,962 | ₩63,004 | -0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩63,022 | ₩63,143 | ₩63,022 | ₩63,056 | +0.05% | 2.2천 |
|---|
| 2026.04.16 | ₩62,982 | ₩62,982 | ₩62,855 | ₩62,855 | -0.20% | 800 |
|---|
| 2026.04.15 | ₩62,935 | ₩62,962 | ₩62,875 | ₩62,962 | +0.04% | 2.2천 |
|---|
| 2026.04.14 | ₩62,794 | ₩63,063 | ₩62,794 | ₩62,975 | +0.29% | 8.9천 |
|---|
| 2026.04.13 | ₩62,660 | ₩62,841 | ₩62,660 | ₩62,841 | +0.29% | 2.2천 |
|---|
| 2026.04.10 | ₩62,835 | ₩62,835 | ₩62,680 | ₩62,680 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩62,707 | ₩63,009 | ₩62,707 | ₩62,841 | +0.21% | 4.7천 |
|---|
| 2026.04.08 | ₩62,794 | ₩62,821 | ₩62,730 | ₩62,809 | +0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩62,419 | ₩62,611 | ₩62,365 | ₩62,611 | +0.31% | 6.9천 |
|---|
| 2026.04.06 | ₩62,298 | ₩62,540 | ₩62,298 | ₩62,519 | +0.36% | 1.6만 |
|---|
| 2026.04.02 | ₩62,191 | ₩62,446 | ₩62,171 | ₩62,391 | +0.32% | 5.8천 |
|---|
| 2026.04.01 | ₩62,325 | ₩62,375 | ₩62,258 | ₩62,352 | +0.04% | 2.2만 |
|---|
| 2026.03.31 | ₩62,231 | ₩62,506 | ₩62,231 | ₩62,506 | +0.44% | 3천 |
|---|
| 2026.03.30 | ₩62,110 | ₩62,144 | ₩61,936 | ₩61,995 | -0.19% | 1.8천 |
|---|
| 2026.03.27 | ₩61,936 | ₩61,950 | ₩61,775 | ₩61,891 | -0.07% | 6천 |
|---|
| 2026.03.26 | ₩62,271 | ₩62,278 | ₩61,984 | ₩61,984 | -0.46% | 2.7천 |
|---|
| 2026.03.25 | ₩62,392 | ₩62,432 | ₩62,245 | ₩62,325 | -0.11% | 3.2천 |
|---|
| 2026.03.24 | ₩62,258 | ₩62,285 | ₩62,178 | ₩62,199 | -0.09% | 5.6천 |
|---|
| 2026.03.23 | ₩62,365 | ₩62,470 | ₩62,157 | ₩62,340 | -0.04% | 5.2천 |
|---|
| 2026.03.20 | ₩62,405 | ₩62,405 | ₩61,976 | ₩62,033 | -0.60% | 1.5만 |
|---|
| 2026.03.19 | ₩62,245 | ₩62,460 | ₩62,178 | ₩62,460 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩62,553 | ₩62,604 | ₩62,338 | ₩62,338 | -0.34% | 1.8천 |
|---|
| 2026.03.17 | ₩62,553 | ₩62,660 | ₩62,526 | ₩62,660 | +0.17% | 9.3천 |
|---|
| 2026.03.16 | ₩62,473 | ₩62,593 | ₩62,459 | ₩62,462 | -0.02% | 5.3천 |
|---|
| 2026.03.13 | ₩62,526 | ₩62,526 | ₩62,285 | ₩62,316 | -0.34% | 2.7천 |
|---|
| 2026.03.12 | ₩62,629 | ₩62,633 | ₩62,440 | ₩62,440 | -0.30% | 3.1천 |
|---|
| 2026.03.11 | ₩62,902 | ₩62,902 | ₩62,700 | ₩62,721 | -0.29% | 3.8천 |
|---|
| 2026.03.10 | ₩62,741 | ₩62,995 | ₩62,741 | ₩62,856 | +0.18% | 4.1천 |
|---|
| 2026.03.09 | ₩62,600 | ₩62,927 | ₩62,600 | ₩62,927 | +0.52% | 4.1천 |
|---|
| 2026.03.06 | ₩62,687 | ₩62,848 | ₩62,687 | ₩62,742 | +0.09% | 5.8천 |
|---|
| 2026.03.05 | ₩63,018 | ₩63,018 | ₩62,888 | ₩62,911 | -0.17% | 2.3천 |
|---|
| 2026.03.04 | ₩63,032 | ₩63,116 | ₩63,032 | ₩63,079 | +0.07% | 1.7천 |
|---|
| 2026.03.03 | ₩62,902 | ₩63,036 | ₩62,768 | ₩62,995 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩62,995 | ₩63,170 | ₩62,962 | ₩63,063 | +0.11% | 8.7천 |
|---|
| 2026.02.27 | ₩63,398 | ₩63,425 | ₩63,384 | ₩63,384 | -0.02% | 4.1천 |
|---|
| 2026.02.26 | ₩63,465 | ₩63,465 | ₩63,398 | ₩63,437 | -0.04% | 5천 |
|---|
| 2026.02.25 | ₩63,411 | ₩63,451 | ₩63,400 | ₩63,438 | +0.04% | 2.9천 |
|---|
| 2026.02.24 | ₩63,398 | ₩63,465 | ₩63,371 | ₩63,425 | +0.04% | 3.2만 |
|---|
| 2026.02.23 | ₩63,438 | ₩63,465 | ₩63,388 | ₩63,445 | +0.01% | 4.1천 |
|---|
| 2026.02.20 | ₩63,411 | ₩63,518 | ₩63,411 | ₩63,465 | +0.08% | 5.5천 |
|---|
| 2026.02.19 | ₩63,317 | ₩63,532 | ₩63,317 | ₩63,478 | +0.25% | 2.7만 |
|---|
| 2026.02.18 | ₩63,311 | ₩63,422 | ₩63,311 | ₩63,331 | +0.03% | 1.6천 |
|---|
| 2026.02.17 | ₩63,277 | ₩63,331 | ₩63,277 | ₩63,296 | +0.03% | 3.3천 |
|---|
| 2026.02.13 | ₩63,290 | ₩63,331 | ₩63,264 | ₩63,264 | -0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩63,264 | ₩63,331 | ₩63,264 | ₩63,270 | +0.01% | 4.4천 |
|---|
| 2026.02.11 | ₩63,344 | ₩63,344 | ₩63,167 | ₩63,250 | -0.15% | 3.5천 |
|---|
| 2026.02.10 | ₩63,290 | ₩63,438 | ₩63,277 | ₩63,317 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩63,250 | ₩63,284 | ₩63,250 | ₩63,264 | +0.02% | 1.8천 |
|---|
| 2026.02.06 | ₩63,170 | ₩63,237 | ₩63,156 | ₩63,237 | +0.11% | 11.7만 |
|---|
| 2026.02.05 | ₩63,103 | ₩63,451 | ₩63,049 | ₩63,418 | +0.50% | 1.8만 |
|---|
| 2026.02.04 | ₩63,143 | ₩63,143 | ₩63,089 | ₩63,089 | -0.08% | 2.5천 |
|---|
| 2026.02.03 | ₩63,197 | ₩63,277 | ₩63,076 | ₩63,170 | -0.04% | 2.3천 |
|---|
| 2026.02.02 | ₩63,197 | ₩63,237 | ₩63,143 | ₩63,177 | -0.03% | 6.1만 |
|---|
| 2026.01.30 | ₩63,371 | ₩63,450 | ₩63,344 | ₩63,450 | +0.12% | 900 |
|---|
| 2026.01.29 | ₩63,451 | ₩63,773 | ₩63,355 | ₩63,457 | +0.01% | 6.7천 |
|---|
| 2026.01.28 | ₩63,418 | ₩63,438 | ₩63,398 | ₩63,410 | -0.01% | 2.3천 |
|---|
| 2026.01.27 | ₩63,505 | ₩63,505 | ₩63,439 | ₩63,451 | -0.08% | 8천 |
|---|
| 2026.01.26 | ₩63,465 | ₩63,465 | ₩63,406 | ₩63,406 | -0.09% | 3.3천 |
|---|
| 2026.01.23 | ₩63,476 | ₩63,476 | ₩63,411 | ₩63,413 | -0.10% | 1.1천 |
|---|
| 2026.01.22 | ₩63,411 | ₩63,451 | ₩63,411 | ₩63,434 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩63,344 | ₩63,477 | ₩63,321 | ₩63,371 | +0.04% | 3.8천 |
|---|
| 2026.01.20 | ₩63,183 | ₩63,371 | ₩63,130 | ₩63,264 | +0.13% | 5.2천 |
|---|
| 2026.01.16 | ₩63,465 | ₩63,599 | ₩63,425 | ₩63,438 | -0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩63,398 | ₩63,437 | ₩63,384 | ₩63,427 | +0.05% | 1.6천 |
|---|
| 2026.01.14 | ₩63,411 | ₩63,438 | ₩63,344 | ₩63,425 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩63,411 | ₩63,411 | ₩63,344 | ₩63,407 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩63,364 | ₩63,384 | ₩63,358 | ₩63,384 | +0.03% | 2.3천 |
|---|
| 2026.01.09 | ₩63,408 | ₩63,408 | ₩63,358 | ₩63,371 | -0.06% | 3.3천 |
|---|
| 2026.01.08 | ₩63,319 | ₩63,344 | ₩63,317 | ₩63,344 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩63,371 | ₩63,371 | ₩63,317 | ₩63,344 | -0.04% | 3.1천 |
|---|
| 2026.01.06 | ₩63,331 | ₩63,398 | ₩63,183 | ₩63,319 | -0.02% | 6.3만 |
|---|
| 2026.01.05 | ₩63,317 | ₩63,398 | ₩63,317 | ₩63,371 | +0.08% | 4천 |
|---|
| 2026.01.02 | ₩63,290 | ₩63,290 | ₩63,199 | ₩63,257 | -0.05% | 4천 |
|---|
| 2025.12.31 | ₩63,276 | ₩63,317 | ₩63,264 | ₩63,268 | -0.01% | 3.1천 |
|---|
| 2025.12.30 | ₩63,262 | ₩63,317 | ₩63,246 | ₩63,311 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩63,210 | ₩63,290 | ₩63,197 | ₩63,270 | +0.10% | 5.2천 |
|---|
| 2025.12.26 | ₩63,210 | ₩63,277 | ₩63,210 | ₩63,256 | +0.07% | 5.4천 |
|---|
| 2025.12.24 | ₩63,167 | ₩63,250 | ₩63,167 | ₩63,237 | +0.11% | 2.5천 |
|---|
| 2025.12.23 | ₩63,103 | ₩63,156 | ₩63,063 | ₩63,156 | +0.08% | 3.5천 |
|---|
| 2025.12.22 | ₩63,089 | ₩63,170 | ₩63,038 | ₩63,143 | +0.09% | 6.7천 |
|---|
| 2025.12.19 | ₩63,585 | ₩63,585 | ₩63,505 | ₩63,525 | -0.09% | 3.7천 |
|---|
| 2025.12.18 | ₩63,492 | ₩63,532 | ₩63,438 | ₩63,532 | +0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩63,371 | ₩63,384 | ₩63,331 | ₩63,358 | -0.02% | 1.2천 |
|---|
| 2025.12.16 | ₩63,331 | ₩63,451 | ₩63,331 | ₩63,445 | +0.18% | 6.5천 |
|---|
| 2025.12.15 | ₩63,340 | ₩63,371 | ₩63,305 | ₩63,358 | +0.03% | 3.5천 |
|---|
| 2025.12.12 | ₩63,315 | ₩63,344 | ₩63,237 | ₩63,304 | -0.02% | 3.7천 |
|---|
| 2025.12.11 | ₩63,358 | ₩63,382 | ₩63,355 | ₩63,358 | 0.00% | 3.9천 |
|---|
| 2025.12.10 | ₩63,210 | ₩63,358 | ₩63,210 | ₩63,358 | +0.23% | 2.1천 |
|---|
| 2025.12.09 | ₩63,234 | ₩63,289 | ₩63,189 | ₩63,237 | +0.00% | 7.3천 |
|---|
| 2025.12.08 | ₩63,371 | ₩63,371 | ₩63,264 | ₩63,284 | -0.14% | 3.1천 |
|---|
| 2025.12.05 | ₩63,371 | ₩63,438 | ₩63,358 | ₩63,391 | +0.03% | 6천 |
|---|
| 2025.12.04 | ₩63,438 | ₩63,438 | ₩63,344 | ₩63,410 | -0.04% | 181.9만 |
|---|
| 2025.12.03 | ₩63,425 | ₩63,532 | ₩63,422 | ₩63,482 | +0.09% | 1만 |
|---|
| 2025.12.02 | ₩63,478 | ₩63,478 | ₩63,345 | ₩63,438 | -0.06% | 3.8천 |
|---|
| 2025.12.01 | ₩63,250 | ₩63,384 | ₩63,250 | ₩63,336 | +0.14% | 2.2천 |
|---|
| 2025.11.28 | ₩63,706 | ₩63,733 | ₩63,693 | ₩63,693 | -0.02% | 1.4천 |
|---|
| 2025.11.26 | ₩63,612 | ₩63,705 | ₩63,612 | ₩63,693 | +0.13% | 2.7천 |
|---|
| 2025.11.25 | ₩63,425 | ₩63,608 | ₩63,411 | ₩63,608 | +0.29% | 5.3천 |
|---|
| 2025.11.24 | ₩63,290 | ₩63,422 | ₩63,290 | ₩63,400 | +0.17% | 3.3천 |
|---|
| 2025.11.21 | ₩63,183 | ₩63,317 | ₩63,183 | ₩63,290 | +0.17% | 3.2천 |
|---|
| 2025.11.20 | ₩63,317 | ₩63,325 | ₩63,130 | ₩63,130 | -0.30% | 2.8천 |
|---|
| 2025.11.19 | ₩63,250 | ₩63,250 | ₩63,170 | ₩63,181 | -0.11% | 2.8천 |
|---|
| 2025.11.18 | ₩63,113 | ₩63,122 | ₩63,113 | ₩63,122 | +0.01% | 1천 |
|---|
| 2025.11.17 | ₩63,158 | ₩63,163 | ₩63,109 | ₩63,109 | -0.08% | 4천 |
|---|
| 2025.11.14 | ₩63,103 | ₩63,324 | ₩63,063 | ₩63,222 | +0.19% | 3.1천 |
|---|
| 2025.11.13 | ₩63,237 | ₩63,277 | ₩63,156 | ₩63,162 | -0.12% | 5.1천 |
|---|
| 2025.11.12 | ₩63,272 | ₩63,398 | ₩63,266 | ₩63,319 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩63,492 | ₩63,492 | ₩63,358 | ₩63,425 | -0.11% | 5.7천 |
|---|
| 2025.11.10 | ₩63,250 | ₩63,371 | ₩63,183 | ₩63,358 | +0.17% | 6.4천 |
|---|
| 2025.11.07 | ₩63,076 | ₩63,190 | ₩63,054 | ₩63,190 | +0.18% | 3.5천 |
|---|
| 2025.11.06 | ₩63,046 | ₩63,109 | ₩63,046 | ₩63,109 | +0.10% | 2.9천 |
|---|
| 2025.11.05 | ₩63,069 | ₩63,069 | ₩63,022 | ₩63,065 | -0.01% | 1.2천 |
|---|
| 2025.11.04 | ₩62,969 | ₩63,101 | ₩62,969 | ₩63,071 | +0.16% | 1.9천 |
|---|
| 2025.11.03 | ₩63,103 | ₩63,109 | ₩63,067 | ₩63,067 | -0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩63,512 | ₩63,545 | ₩63,392 | ₩63,451 | -0.10% | 7천 |
|---|
| 2025.10.30 | ₩63,484 | ₩63,516 | ₩63,438 | ₩63,451 | -0.05% | 6.6천 |
|---|
| 2025.10.29 | ₩63,572 | ₩63,632 | ₩63,472 | ₩63,472 | -0.16% | 2.4천 |
|---|
| 2025.10.28 | ₩63,599 | ₩63,677 | ₩63,518 | ₩63,659 | +0.09% | 8.8천 |
|---|
| 2025.10.27 | ₩63,612 | ₩63,773 | ₩63,572 | ₩63,746 | +0.21% | 3.1만 |
|---|
| 2025.10.24 | ₩63,513 | ₩63,565 | ₩63,505 | ₩63,565 | +0.08% | 2.7천 |
|---|
| 2025.10.23 | ₩63,492 | ₩63,492 | ₩63,404 | ₩63,438 | -0.08% | 5.3천 |
|---|
| 2025.10.22 | ₩63,438 | ₩63,451 | ₩63,317 | ₩63,407 | -0.05% | 6.4천 |
|---|
| 2025.10.21 | ₩63,437 | ₩63,465 | ₩63,372 | ₩63,465 | +0.04% | 1.6만 |
|---|
| 2025.10.20 | ₩63,425 | ₩63,559 | ₩63,425 | ₩63,559 | +0.21% | 2.8만 |
|---|
| 2025.10.17 | ₩63,237 | ₩63,317 | ₩63,152 | ₩63,257 | +0.03% | 2만 |
|---|
| 2025.10.16 | ₩63,311 | ₩63,358 | ₩63,223 | ₩63,264 | -0.07% | 2.3만 |
|---|
| 2025.10.15 | ₩63,297 | ₩63,329 | ₩63,197 | ₩63,258 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩63,045 | ₩63,143 | ₩62,975 | ₩63,109 | +0.10% | 800 |
|---|
| 2025.10.13 | ₩62,888 | ₩63,076 | ₩62,888 | ₩63,076 | +0.30% | 1.3천 |
|---|
| 2025.10.10 | ₩63,009 | ₩63,036 | ₩62,833 | ₩62,833 | -0.28% | 2.1천 |
|---|