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 | ₩61,306 | ₩61,386 | ₩61,306 | ₩61,349 | +0.07% | 3.8천 |
| 2026.10.08 | ₩61,185 | ₩61,246 | ₩61,065 | ₩61,105 | -0.13% | 1.2만 |
| 2026.10.07 | ₩61,071 | ₩61,185 | ₩61,071 | ₩61,177 | +0.17% | 4.8천 |
| 2026.10.06 | ₩61,183 | ₩61,252 | ₩61,159 | ₩61,250 | +0.11% | 1.5만 |
| 2026.10.05 | ₩61,078 | ₩61,118 | ₩60,904 | ₩61,051 | -0.04% | 7.9천 |
| 2026.10.02 | ₩61,132 | ₩61,164 | ₩60,984 | ₩60,984 | -0.24% | 1.5천 |
| 2026.10.01 | ₩60,757 | ₩61,306 | ₩60,582 | ₩60,953 | +0.32% | 3.9만 |
| 2026.09.30 | ₩61,351 | ₩61,351 | ₩61,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,132 |
| -0.36% |
| 3천 |
| 2026.09.29 | ₩61,239 | ₩61,279 | ₩61,092 | ₩61,199 | -0.07% | 3.6천 |
|---|
| 2026.09.28 | ₩61,333 | ₩61,341 | ₩61,185 | ₩61,293 | -0.07% | 6.2천 |
|---|
| 2026.09.25 | ₩61,453 | ₩61,534 | ₩61,319 | ₩61,519 | +0.11% | 8.9천 |
|---|
| 2026.09.24 | ₩61,561 | ₩61,614 | ₩61,413 | ₩61,502 | -0.10% | 4.8천 |
|---|
| 2026.09.23 | ₩61,802 | ₩61,909 | ₩61,629 | ₩61,629 | -0.28% | 4.8천 |
|---|
| 2026.09.22 | ₩61,949 | ₩62,035 | ₩61,936 | ₩62,035 | +0.14% | 3.8천 |
|---|
| 2026.09.21 | ₩61,976 | ₩62,043 | ₩61,561 | ₩61,989 | +0.02% | 1.3만 |
|---|
| 2026.09.18 | ₩61,862 | ₩61,963 | ₩61,855 | ₩61,869 | +0.01% | 5천 |
|---|
| 2026.09.17 | ₩61,938 | ₩62,003 | ₩61,922 | ₩61,936 | -0.00% | 3천 |
|---|
| 2026.09.16 | ₩61,949 | ₩62,083 | ₩61,799 | ₩61,865 | -0.14% | 6.5천 |
|---|
| 2026.09.15 | ₩61,862 | ₩61,976 | ₩61,762 | ₩61,799 | -0.10% | 6.9천 |
|---|
| 2026.09.14 | ₩61,896 | ₩62,016 | ₩61,815 | ₩61,936 | +0.06% | 4.7천 |
|---|
| 2026.09.11 | ₩62,102 | ₩62,102 | ₩61,954 | ₩61,954 | -0.24% | 5.6천 |
|---|
| 2026.09.10 | ₩62,097 | ₩62,185 | ₩61,996 | ₩62,012 | -0.14% | 2.5천 |
|---|
| 2026.09.09 | ₩62,324 | ₩62,324 | ₩62,244 | ₩62,257 | -0.11% | 2.5천 |
|---|
| 2026.09.08 | ₩62,358 | ₩62,405 | ₩62,324 | ₩62,343 | -0.02% | 3.7천 |
|---|
| 2026.09.04 | ₩62,365 | ₩62,411 | ₩62,365 | ₩62,378 | +0.02% | 1.1천 |
|---|
| 2026.09.03 | ₩62,395 | ₩62,458 | ₩62,391 | ₩62,450 | +0.09% | 1.3천 |
|---|
| 2026.09.02 | ₩62,403 | ₩62,403 | ₩62,338 | ₩62,359 | -0.07% | 3.9천 |
|---|
| 2026.09.01 | ₩62,378 | ₩62,391 | ₩62,311 | ₩62,311 | -0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩62,693 | ₩62,767 | ₩62,673 | ₩62,767 | +0.12% | 2.8천 |
|---|
| 2026.08.28 | ₩62,686 | ₩62,807 | ₩62,659 | ₩62,700 | +0.02% | 3.4천 |
|---|
| 2026.08.27 | ₩62,795 | ₩62,817 | ₩62,795 | ₩62,800 | +0.01% | 1.5천 |
|---|
| 2026.08.26 | ₩62,740 | ₩62,807 | ₩62,713 | ₩62,803 | +0.10% | 5천 |
|---|
| 2026.08.25 | ₩62,761 | ₩62,793 | ₩62,761 | ₩62,793 | +0.05% | 600 |
|---|
| 2026.08.24 | ₩62,626 | ₩62,713 | ₩62,626 | ₩62,713 | +0.14% | 3.7천 |
|---|
| 2026.08.21 | ₩62,619 | ₩62,736 | ₩62,619 | ₩62,736 | +0.19% | 600 |
|---|
| 2026.08.20 | ₩62,606 | ₩62,767 | ₩62,606 | ₩62,767 | +0.26% | 1.4천 |
|---|
| 2026.08.19 | ₩62,659 | ₩62,813 | ₩62,659 | ₩62,813 | +0.25% | 5.6천 |
|---|
| 2026.08.18 | ₩62,560 | ₩62,646 | ₩62,512 | ₩62,646 | +0.14% | 1.8천 |
|---|
| 2026.08.17 | ₩62,659 | ₩62,659 | ₩62,552 | ₩62,654 | -0.01% | 1.6천 |
|---|
| 2026.08.14 | ₩62,700 | ₩62,700 | ₩62,633 | ₩62,700 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩62,619 | ₩62,740 | ₩62,592 | ₩62,740 | +0.19% | 1.1천 |
|---|
| 2026.08.12 | ₩62,525 | ₩62,614 | ₩62,525 | ₩62,614 | +0.14% | 600 |
|---|
| 2026.08.11 | ₩62,391 | ₩62,541 | ₩62,378 | ₩62,541 | +0.24% | 2천 |
|---|
| 2026.08.10 | ₩62,365 | ₩62,413 | ₩62,311 | ₩62,327 | -0.06% | 2.2천 |
|---|
| 2026.08.07 | ₩62,409 | ₩62,454 | ₩62,016 | ₩62,369 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩62,358 | ₩62,358 | ₩62,311 | ₩62,311 | -0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩62,378 | ₩62,378 | ₩62,331 | ₩62,358 | -0.03% | 1.2천 |
|---|
| 2026.08.04 | ₩62,298 | ₩62,425 | ₩62,298 | ₩62,425 | +0.20% | 1.2천 |
|---|
| 2026.08.03 | ₩62,294 | ₩62,351 | ₩62,244 | ₩62,271 | -0.04% | 9.1천 |
|---|
| 2026.07.31 | ₩62,391 | ₩62,418 | ₩62,311 | ₩62,418 | +0.04% | 1.5천 |
|---|
| 2026.07.30 | ₩62,429 | ₩62,432 | ₩62,429 | ₩62,432 | +0.00% | 1천 |
|---|
| 2026.07.29 | ₩62,338 | ₩62,405 | ₩62,264 | ₩62,275 | -0.10% | 1.4천 |
|---|
| 2026.07.28 | ₩62,298 | ₩62,365 | ₩62,298 | ₩62,352 | +0.09% | 2.8천 |
|---|
| 2026.07.27 | ₩62,324 | ₩62,378 | ₩62,311 | ₩62,311 | -0.02% | 3.7천 |
|---|
| 2026.07.24 | ₩62,311 | ₩62,378 | ₩62,276 | ₩62,276 | -0.06% | 1.4천 |
|---|
| 2026.07.23 | ₩62,307 | ₩62,358 | ₩62,244 | ₩62,330 | +0.04% | 5.5천 |
|---|
| 2026.07.22 | ₩62,492 | ₩62,492 | ₩62,452 | ₩62,452 | -0.06% | 1.3천 |
|---|
| 2026.07.21 | ₩62,579 | ₩62,592 | ₩62,490 | ₩62,525 | -0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩62,566 | ₩62,606 | ₩62,566 | ₩62,566 | 0.00% | 1.8천 |
|---|
| 2026.07.17 | ₩62,590 | ₩62,626 | ₩62,579 | ₩62,592 | +0.00% | 1.8천 |
|---|
| 2026.07.16 | ₩62,566 | ₩62,600 | ₩62,566 | ₩62,600 | +0.06% | 2천 |
|---|
| 2026.07.15 | ₩62,606 | ₩62,606 | ₩62,572 | ₩62,586 | -0.03% | 1.5천 |
|---|
| 2026.07.14 | ₩62,505 | ₩62,566 | ₩62,505 | ₩62,512 | +0.01% | 1.2천 |
|---|
| 2026.07.13 | ₩62,405 | ₩62,405 | ₩62,405 | ₩62,405 | 0.00% | 600 |
|---|
| 2026.07.10 | ₩62,539 | ₩62,612 | ₩62,512 | ₩62,512 | -0.04% | 1.8천 |
|---|
| 2026.07.09 | ₩62,525 | ₩62,592 | ₩62,512 | ₩62,552 | +0.04% | 2.6천 |
|---|
| 2026.07.08 | ₩62,539 | ₩62,539 | ₩62,432 | ₩62,485 | -0.09% | 2천 |
|---|
| 2026.07.07 | ₩62,552 | ₩62,658 | ₩62,552 | ₩62,586 | +0.05% | 4.5천 |
|---|
| 2026.07.06 | ₩62,579 | ₩62,667 | ₩62,539 | ₩62,606 | +0.04% | 1.7천 |
|---|
| 2026.07.02 | ₩62,592 | ₩62,673 | ₩62,545 | ₩62,592 | 0.00% | 4.4천 |
|---|
| 2026.07.01 | ₩62,445 | ₩62,485 | ₩62,445 | ₩62,485 | +0.06% | 800 |
|---|
| 2026.06.30 | ₩62,753 | ₩62,847 | ₩62,753 | ₩62,772 | +0.03% | 3.7천 |
|---|
| 2026.06.29 | ₩62,713 | ₩62,907 | ₩62,677 | ₩62,767 | +0.09% | 4.3천 |
|---|
| 2026.06.26 | ₩62,675 | ₩62,710 | ₩62,675 | ₩62,708 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩62,673 | ₩62,673 | ₩62,666 | ₩62,669 | -0.01% | 1천 |
|---|
| 2026.06.24 | ₩62,700 | ₩62,700 | ₩62,619 | ₩62,639 | -0.10% | 1.5천 |
|---|
| 2026.06.23 | ₩62,539 | ₩62,653 | ₩62,539 | ₩62,631 | +0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩62,659 | ₩62,659 | ₩62,606 | ₩62,612 | -0.07% | 2.1천 |
|---|
| 2026.06.18 | ₩62,659 | ₩62,700 | ₩62,658 | ₩62,693 | +0.05% | 3천 |
|---|
| 2026.06.17 | ₩62,619 | ₩62,673 | ₩62,586 | ₩62,586 | -0.05% | 3.4천 |
|---|
| 2026.06.16 | ₩62,708 | ₩62,767 | ₩62,659 | ₩62,686 | -0.03% | 4.1천 |
|---|
| 2026.06.15 | ₩62,793 | ₩62,820 | ₩62,619 | ₩62,654 | -0.22% | 9.1천 |
|---|
| 2026.06.12 | ₩62,512 | ₩62,618 | ₩62,512 | ₩62,579 | +0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩62,405 | ₩62,592 | ₩62,405 | ₩62,574 | +0.27% | 900 |
|---|
| 2026.06.10 | ₩62,338 | ₩62,386 | ₩62,338 | ₩62,351 | +0.02% | 1.9천 |
|---|
| 2026.06.09 | ₩62,445 | ₩62,445 | ₩62,311 | ₩62,369 | -0.12% | 5.2천 |
|---|
| 2026.06.08 | ₩62,418 | ₩62,418 | ₩62,331 | ₩62,344 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩62,411 | ₩62,411 | ₩62,319 | ₩62,319 | -0.15% | 1.5천 |
|---|
| 2026.06.04 | ₩62,485 | ₩62,485 | ₩62,472 | ₩62,485 | 0.00% | 1.3천 |
|---|
| 2026.06.03 | ₩62,432 | ₩62,432 | ₩62,378 | ₩62,391 | -0.06% | 3.2천 |
|---|
| 2026.06.02 | ₩62,391 | ₩62,525 | ₩62,391 | ₩62,507 | +0.18% | 1.5천 |
|---|
| 2026.06.01 | ₩62,472 | ₩62,525 | ₩62,432 | ₩62,505 | +0.05% | 2.7천 |
|---|
| 2026.05.29 | ₩62,868 | ₩62,874 | ₩62,827 | ₩62,835 | -0.05% | 1.5천 |
|---|
| 2026.05.28 | ₩62,673 | ₩62,834 | ₩62,673 | ₩62,740 | +0.11% | 1.7천 |
|---|
| 2026.05.27 | ₩62,689 | ₩62,696 | ₩62,659 | ₩62,696 | +0.01% | 1.4천 |
|---|
| 2026.05.26 | ₩62,673 | ₩62,738 | ₩62,566 | ₩62,733 | +0.10% | 4.6천 |
|---|
| 2026.05.22 | ₩62,579 | ₩62,673 | ₩62,579 | ₩62,604 | +0.04% | 1천 |
|---|
| 2026.05.21 | ₩62,445 | ₩62,592 | ₩62,445 | ₩62,592 | +0.24% | 6.7천 |
|---|
| 2026.05.20 | ₩62,298 | ₩62,499 | ₩62,217 | ₩62,499 | +0.32% | 3.1만 |
|---|
| 2026.05.19 | ₩62,298 | ₩62,343 | ₩62,271 | ₩62,324 | +0.04% | 3.2천 |
|---|
| 2026.05.18 | ₩62,458 | ₩62,458 | ₩62,324 | ₩62,386 | -0.12% | 3.6천 |
|---|
| 2026.05.15 | ₩62,472 | ₩62,472 | ₩62,391 | ₩62,418 | -0.09% | 4.1천 |
|---|
| 2026.05.14 | ₩62,619 | ₩62,682 | ₩62,599 | ₩62,599 | -0.03% | 1.5천 |
|---|
| 2026.05.13 | ₩62,566 | ₩62,612 | ₩62,512 | ₩62,612 | +0.07% | 1.1천 |
|---|
| 2026.05.12 | ₩62,592 | ₩62,599 | ₩62,592 | ₩62,599 | +0.01% | 400 |
|---|
| 2026.05.11 | ₩62,659 | ₩62,740 | ₩62,651 | ₩62,651 | -0.01% | 2.5천 |
|---|
| 2026.05.08 | ₩62,646 | ₩62,722 | ₩62,646 | ₩62,722 | +0.12% | 5.6천 |
|---|
| 2026.05.07 | ₩62,686 | ₩62,686 | ₩62,602 | ₩62,602 | -0.13% | 3.8천 |
|---|
| 2026.05.06 | ₩62,713 | ₩62,767 | ₩62,713 | ₩62,767 | +0.09% | 2.2천 |
|---|
| 2026.05.05 | ₩62,592 | ₩62,646 | ₩62,586 | ₩62,599 | +0.01% | 2.3천 |
|---|
| 2026.05.04 | ₩62,673 | ₩62,673 | ₩62,525 | ₩62,525 | -0.24% | 1.8천 |
|---|
| 2026.05.01 | ₩62,673 | ₩62,767 | ₩62,633 | ₩62,675 | +0.00% | 3.3천 |
|---|
| 2026.04.30 | ₩62,847 | ₩62,941 | ₩62,793 | ₩62,941 | +0.15% | 2.1천 |
|---|
| 2026.04.29 | ₩62,847 | ₩62,847 | ₩62,726 | ₩62,746 | -0.16% | 2.2천 |
|---|
| 2026.04.28 | ₩62,914 | ₩62,927 | ₩62,887 | ₩62,927 | +0.02% | 2.6천 |
|---|
| 2026.04.27 | ₩62,954 | ₩62,981 | ₩62,914 | ₩62,974 | +0.03% | 3천 |
|---|
| 2026.04.24 | ₩62,840 | ₩62,981 | ₩62,840 | ₩62,953 | +0.18% | 2.6천 |
|---|
| 2026.04.23 | ₩62,927 | ₩62,927 | ₩62,740 | ₩62,902 | -0.04% | 1.8천 |
|---|
| 2026.04.22 | ₩62,954 | ₩63,029 | ₩62,914 | ₩62,942 | -0.02% | 3.5천 |
|---|
| 2026.04.21 | ₩62,874 | ₩62,968 | ₩62,863 | ₩62,863 | -0.02% | 1.9천 |
|---|
| 2026.04.20 | ₩62,988 | ₩62,988 | ₩62,921 | ₩62,962 | -0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩62,981 | ₩63,102 | ₩62,981 | ₩63,014 | +0.05% | 2.2천 |
|---|
| 2026.04.16 | ₩62,941 | ₩62,941 | ₩62,813 | ₩62,813 | -0.20% | 800 |
|---|
| 2026.04.15 | ₩62,894 | ₩62,921 | ₩62,834 | ₩62,921 | +0.04% | 2.2천 |
|---|
| 2026.04.14 | ₩62,753 | ₩63,021 | ₩62,753 | ₩62,934 | +0.29% | 8.9천 |
|---|
| 2026.04.13 | ₩62,619 | ₩62,800 | ₩62,619 | ₩62,800 | +0.29% | 2.2천 |
|---|
| 2026.04.10 | ₩62,793 | ₩62,793 | ₩62,639 | ₩62,639 | -0.25% | 1.7천 |
|---|
| 2026.04.09 | ₩62,666 | ₩62,968 | ₩62,666 | ₩62,800 | +0.21% | 4.7천 |
|---|
| 2026.04.08 | ₩62,753 | ₩62,780 | ₩62,689 | ₩62,768 | +0.02% | 3.7천 |
|---|
| 2026.04.07 | ₩62,378 | ₩62,570 | ₩62,324 | ₩62,570 | +0.31% | 6.9천 |
|---|
| 2026.04.06 | ₩62,257 | ₩62,499 | ₩62,257 | ₩62,478 | +0.36% | 1.6만 |
|---|
| 2026.04.02 | ₩62,150 | ₩62,405 | ₩62,130 | ₩62,350 | +0.32% | 5.8천 |
|---|
| 2026.04.01 | ₩62,284 | ₩62,334 | ₩62,217 | ₩62,311 | +0.04% | 2.2만 |
|---|
| 2026.03.31 | ₩62,190 | ₩62,465 | ₩62,190 | ₩62,465 | +0.44% | 3천 |
|---|
| 2026.03.30 | ₩62,070 | ₩62,103 | ₩61,896 | ₩61,954 | -0.19% | 1.8천 |
|---|
| 2026.03.27 | ₩61,896 | ₩61,909 | ₩61,735 | ₩61,850 | -0.07% | 6천 |
|---|
| 2026.03.26 | ₩62,231 | ₩62,237 | ₩61,944 | ₩61,944 | -0.46% | 2.7천 |
|---|
| 2026.03.25 | ₩62,351 | ₩62,391 | ₩62,204 | ₩62,284 | -0.11% | 3.2천 |
|---|
| 2026.03.24 | ₩62,217 | ₩62,244 | ₩62,137 | ₩62,158 | -0.09% | 5.6천 |
|---|
| 2026.03.23 | ₩62,324 | ₩62,429 | ₩62,117 | ₩62,299 | -0.04% | 5.2천 |
|---|
| 2026.03.20 | ₩62,365 | ₩62,365 | ₩61,936 | ₩61,992 | -0.60% | 1.5만 |
|---|
| 2026.03.19 | ₩62,204 | ₩62,419 | ₩62,137 | ₩62,419 | +0.35% | 4.1천 |
|---|
| 2026.03.18 | ₩62,512 | ₩62,563 | ₩62,298 | ₩62,298 | -0.34% | 1.8천 |
|---|
| 2026.03.17 | ₩62,512 | ₩62,619 | ₩62,485 | ₩62,619 | +0.17% | 9.3천 |
|---|
| 2026.03.16 | ₩62,432 | ₩62,552 | ₩62,418 | ₩62,421 | -0.02% | 5.3천 |
|---|
| 2026.03.13 | ₩62,485 | ₩62,485 | ₩62,244 | ₩62,275 | -0.34% | 2.7천 |
|---|
| 2026.03.12 | ₩62,588 | ₩62,592 | ₩62,399 | ₩62,399 | -0.30% | 3.1천 |
|---|
| 2026.03.11 | ₩62,860 | ₩62,860 | ₩62,659 | ₩62,679 | -0.29% | 3.8천 |
|---|
| 2026.03.10 | ₩62,700 | ₩62,954 | ₩62,700 | ₩62,815 | +0.18% | 4.1천 |
|---|
| 2026.03.09 | ₩62,559 | ₩62,886 | ₩62,559 | ₩62,886 | +0.52% | 4.1천 |
|---|
| 2026.03.06 | ₩62,646 | ₩62,807 | ₩62,646 | ₩62,701 | +0.09% | 5.8천 |
|---|
| 2026.03.05 | ₩62,977 | ₩62,977 | ₩62,847 | ₩62,870 | -0.17% | 2.3천 |
|---|
| 2026.03.04 | ₩62,990 | ₩63,075 | ₩62,990 | ₩63,037 | +0.07% | 1.7천 |
|---|
| 2026.03.03 | ₩62,860 | ₩62,994 | ₩62,726 | ₩62,954 | +0.15% | 1만 |
|---|
| 2026.03.02 | ₩62,954 | ₩63,128 | ₩62,921 | ₩63,021 | +0.11% | 8.7천 |
|---|
| 2026.02.27 | ₩63,356 | ₩63,383 | ₩63,343 | ₩63,343 | -0.02% | 4.1천 |
|---|
| 2026.02.26 | ₩63,423 | ₩63,423 | ₩63,356 | ₩63,395 | -0.04% | 5천 |
|---|
| 2026.02.25 | ₩63,370 | ₩63,410 | ₩63,359 | ₩63,396 | +0.04% | 2.9천 |
|---|
| 2026.02.24 | ₩63,356 | ₩63,423 | ₩63,329 | ₩63,383 | +0.04% | 3.2만 |
|---|
| 2026.02.23 | ₩63,396 | ₩63,423 | ₩63,347 | ₩63,403 | +0.01% | 4.1천 |
|---|
| 2026.02.20 | ₩63,370 | ₩63,477 | ₩63,370 | ₩63,423 | +0.08% | 5.5천 |
|---|
| 2026.02.19 | ₩63,276 | ₩63,490 | ₩63,276 | ₩63,437 | +0.25% | 2.7만 |
|---|
| 2026.02.18 | ₩63,269 | ₩63,380 | ₩63,269 | ₩63,289 | +0.03% | 1.6천 |
|---|
| 2026.02.17 | ₩63,236 | ₩63,289 | ₩63,236 | ₩63,254 | +0.03% | 3.3천 |
|---|
| 2026.02.13 | ₩63,249 | ₩63,289 | ₩63,222 | ₩63,222 | -0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩63,222 | ₩63,289 | ₩63,222 | ₩63,229 | +0.01% | 4.4천 |
|---|
| 2026.02.11 | ₩63,303 | ₩63,303 | ₩63,126 | ₩63,209 | -0.15% | 3.5천 |
|---|
| 2026.02.10 | ₩63,249 | ₩63,396 | ₩63,236 | ₩63,276 | +0.04% | 1.5만 |
|---|
| 2026.02.09 | ₩63,209 | ₩63,242 | ₩63,209 | ₩63,222 | +0.02% | 1.8천 |
|---|
| 2026.02.06 | ₩63,128 | ₩63,195 | ₩63,115 | ₩63,195 | +0.11% | 11.7만 |
|---|
| 2026.02.05 | ₩63,061 | ₩63,410 | ₩63,008 | ₩63,376 | +0.50% | 1.8만 |
|---|
| 2026.02.04 | ₩63,102 | ₩63,102 | ₩63,048 | ₩63,048 | -0.08% | 2.5천 |
|---|
| 2026.02.03 | ₩63,155 | ₩63,236 | ₩63,035 | ₩63,128 | -0.04% | 2.3천 |
|---|
| 2026.02.02 | ₩63,155 | ₩63,195 | ₩63,102 | ₩63,135 | -0.03% | 6.1만 |
|---|
| 2026.01.30 | ₩63,329 | ₩63,408 | ₩63,303 | ₩63,408 | +0.12% | 900 |
|---|
| 2026.01.29 | ₩63,410 | ₩63,731 | ₩63,313 | ₩63,415 | +0.01% | 6.7천 |
|---|
| 2026.01.28 | ₩63,376 | ₩63,396 | ₩63,356 | ₩63,368 | -0.01% | 2.3천 |
|---|
| 2026.01.27 | ₩63,463 | ₩63,463 | ₩63,398 | ₩63,410 | -0.08% | 8천 |
|---|
| 2026.01.26 | ₩63,423 | ₩63,423 | ₩63,364 | ₩63,364 | -0.09% | 3.3천 |
|---|
| 2026.01.23 | ₩63,434 | ₩63,434 | ₩63,370 | ₩63,371 | -0.10% | 1.1천 |
|---|
| 2026.01.22 | ₩63,370 | ₩63,410 | ₩63,370 | ₩63,392 | +0.04% | 3.4천 |
|---|
| 2026.01.21 | ₩63,303 | ₩63,435 | ₩63,280 | ₩63,329 | +0.04% | 3.8천 |
|---|
| 2026.01.20 | ₩63,142 | ₩63,329 | ₩63,088 | ₩63,222 | +0.13% | 5.2천 |
|---|
| 2026.01.16 | ₩63,423 | ₩63,557 | ₩63,383 | ₩63,396 | -0.04% | 2.6천 |
|---|
| 2026.01.15 | ₩63,356 | ₩63,395 | ₩63,343 | ₩63,386 | +0.05% | 1.6천 |
|---|
| 2026.01.14 | ₩63,370 | ₩63,396 | ₩63,303 | ₩63,383 | +0.02% | 3.6천 |
|---|
| 2026.01.13 | ₩63,370 | ₩63,370 | ₩63,303 | ₩63,366 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩63,323 | ₩63,343 | ₩63,316 | ₩63,343 | +0.03% | 2.3천 |
|---|
| 2026.01.09 | ₩63,367 | ₩63,367 | ₩63,316 | ₩63,329 | -0.06% | 3.3천 |
|---|
| 2026.01.08 | ₩63,277 | ₩63,303 | ₩63,276 | ₩63,303 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩63,329 | ₩63,329 | ₩63,276 | ₩63,303 | -0.04% | 3.1천 |
|---|
| 2026.01.06 | ₩63,289 | ₩63,356 | ₩63,142 | ₩63,277 | -0.02% | 6.3만 |
|---|
| 2026.01.05 | ₩63,276 | ₩63,356 | ₩63,276 | ₩63,329 | +0.08% | 4천 |
|---|
| 2026.01.02 | ₩63,249 | ₩63,249 | ₩63,158 | ₩63,215 | -0.05% | 4천 |
|---|
| 2025.12.31 | ₩63,234 | ₩63,276 | ₩63,222 | ₩63,226 | -0.01% | 3.1천 |
|---|
| 2025.12.30 | ₩63,221 | ₩63,276 | ₩63,205 | ₩63,269 | +0.08% | 2.2천 |
|---|
| 2025.12.29 | ₩63,169 | ₩63,249 | ₩63,155 | ₩63,229 | +0.10% | 5.2천 |
|---|
| 2025.12.26 | ₩63,169 | ₩63,236 | ₩63,169 | ₩63,214 | +0.07% | 5.4천 |
|---|
| 2025.12.24 | ₩63,126 | ₩63,209 | ₩63,126 | ₩63,195 | +0.11% | 2.5천 |
|---|
| 2025.12.23 | ₩63,061 | ₩63,115 | ₩63,021 | ₩63,115 | +0.08% | 3.5천 |
|---|
| 2025.12.22 | ₩63,048 | ₩63,128 | ₩62,997 | ₩63,102 | +0.09% | 6.7천 |
|---|
| 2025.12.19 | ₩63,544 | ₩63,544 | ₩63,463 | ₩63,483 | -0.09% | 3.7천 |
|---|
| 2025.12.18 | ₩63,450 | ₩63,490 | ₩63,396 | ₩63,490 | +0.06% | 1.3만 |
|---|
| 2025.12.17 | ₩63,329 | ₩63,343 | ₩63,289 | ₩63,316 | -0.02% | 1.2천 |
|---|
| 2025.12.16 | ₩63,289 | ₩63,410 | ₩63,289 | ₩63,403 | +0.18% | 6.5천 |
|---|
| 2025.12.15 | ₩63,299 | ₩63,329 | ₩63,264 | ₩63,316 | +0.03% | 3.5천 |
|---|
| 2025.12.12 | ₩63,273 | ₩63,303 | ₩63,195 | ₩63,262 | -0.02% | 3.7천 |
|---|
| 2025.12.11 | ₩63,316 | ₩63,340 | ₩63,313 | ₩63,316 | 0.00% | 3.9천 |
|---|
| 2025.12.10 | ₩63,169 | ₩63,316 | ₩63,169 | ₩63,316 | +0.23% | 2.1천 |
|---|
| 2025.12.09 | ₩63,193 | ₩63,248 | ₩63,147 | ₩63,195 | +0.00% | 7.3천 |
|---|
| 2025.12.08 | ₩63,329 | ₩63,329 | ₩63,222 | ₩63,242 | -0.14% | 3.1천 |
|---|
| 2025.12.05 | ₩63,329 | ₩63,396 | ₩63,316 | ₩63,349 | +0.03% | 6천 |
|---|
| 2025.12.04 | ₩63,396 | ₩63,396 | ₩63,303 | ₩63,368 | -0.04% | 181.9만 |
|---|
| 2025.12.03 | ₩63,383 | ₩63,490 | ₩63,380 | ₩63,441 | +0.09% | 1만 |
|---|
| 2025.12.02 | ₩63,437 | ₩63,437 | ₩63,304 | ₩63,396 | -0.06% | 3.8천 |
|---|
| 2025.12.01 | ₩63,209 | ₩63,343 | ₩63,209 | ₩63,295 | +0.14% | 2.2천 |
|---|
| 2025.11.28 | ₩63,664 | ₩63,691 | ₩63,651 | ₩63,651 | -0.02% | 1.4천 |
|---|
| 2025.11.26 | ₩63,571 | ₩63,663 | ₩63,571 | ₩63,651 | +0.13% | 2.7천 |
|---|
| 2025.11.25 | ₩63,383 | ₩63,567 | ₩63,370 | ₩63,567 | +0.29% | 5.3천 |
|---|
| 2025.11.24 | ₩63,249 | ₩63,380 | ₩63,249 | ₩63,359 | +0.17% | 3.3천 |
|---|
| 2025.11.21 | ₩63,142 | ₩63,276 | ₩63,142 | ₩63,249 | +0.17% | 3.2천 |
|---|
| 2025.11.20 | ₩63,276 | ₩63,284 | ₩63,088 | ₩63,088 | -0.30% | 2.8천 |
|---|
| 2025.11.19 | ₩63,209 | ₩63,209 | ₩63,128 | ₩63,139 | -0.11% | 2.8천 |
|---|
| 2025.11.18 | ₩63,072 | ₩63,080 | ₩63,072 | ₩63,080 | +0.01% | 1천 |
|---|
| 2025.11.17 | ₩63,116 | ₩63,122 | ₩63,068 | ₩63,068 | -0.08% | 4천 |
|---|
| 2025.11.14 | ₩63,061 | ₩63,282 | ₩63,021 | ₩63,181 | +0.19% | 3.1천 |
|---|
| 2025.11.13 | ₩63,195 | ₩63,236 | ₩63,115 | ₩63,120 | -0.12% | 5.1천 |
|---|
| 2025.11.12 | ₩63,230 | ₩63,356 | ₩63,225 | ₩63,277 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩63,450 | ₩63,450 | ₩63,316 | ₩63,383 | -0.11% | 5.7천 |
|---|
| 2025.11.10 | ₩63,209 | ₩63,329 | ₩63,142 | ₩63,316 | +0.17% | 6.4천 |
|---|
| 2025.11.07 | ₩63,035 | ₩63,148 | ₩63,013 | ₩63,148 | +0.18% | 3.5천 |
|---|
| 2025.11.06 | ₩63,005 | ₩63,068 | ₩63,005 | ₩63,068 | +0.10% | 2.9천 |
|---|
| 2025.11.05 | ₩63,028 | ₩63,028 | ₩62,981 | ₩63,024 | -0.01% | 1.2천 |
|---|
| 2025.11.04 | ₩62,927 | ₩63,060 | ₩62,927 | ₩63,029 | +0.16% | 1.9천 |
|---|
| 2025.11.03 | ₩63,061 | ₩63,068 | ₩63,025 | ₩63,025 | -0.06% | 2.2천 |
|---|
| 2025.10.31 | ₩63,470 | ₩63,504 | ₩63,351 | ₩63,410 | -0.10% | 7천 |
|---|
| 2025.10.30 | ₩63,442 | ₩63,474 | ₩63,396 | ₩63,410 | -0.05% | 6.6천 |
|---|
| 2025.10.29 | ₩63,530 | ₩63,591 | ₩63,430 | ₩63,430 | -0.16% | 2.4천 |
|---|
| 2025.10.28 | ₩63,557 | ₩63,635 | ₩63,477 | ₩63,617 | +0.09% | 8.8천 |
|---|
| 2025.10.27 | ₩63,571 | ₩63,731 | ₩63,530 | ₩63,705 | +0.21% | 3.1만 |
|---|
| 2025.10.24 | ₩63,471 | ₩63,524 | ₩63,463 | ₩63,524 | +0.08% | 2.7천 |
|---|
| 2025.10.23 | ₩63,450 | ₩63,450 | ₩63,363 | ₩63,396 | -0.08% | 5.3천 |
|---|
| 2025.10.22 | ₩63,396 | ₩63,410 | ₩63,276 | ₩63,366 | -0.05% | 6.4천 |
|---|
| 2025.10.21 | ₩63,395 | ₩63,423 | ₩63,331 | ₩63,423 | +0.04% | 1.6만 |
|---|
| 2025.10.20 | ₩63,383 | ₩63,517 | ₩63,383 | ₩63,517 | +0.21% | 2.8만 |
|---|
| 2025.10.17 | ₩63,195 | ₩63,276 | ₩63,111 | ₩63,215 | +0.03% | 2만 |
|---|
| 2025.10.16 | ₩63,269 | ₩63,316 | ₩63,182 | ₩63,222 | -0.07% | 2.3만 |
|---|
| 2025.10.15 | ₩63,256 | ₩63,288 | ₩63,155 | ₩63,217 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩63,004 | ₩63,102 | ₩62,934 | ₩63,068 | +0.10% | 800 |
|---|
| 2025.10.13 | ₩62,847 | ₩63,035 | ₩62,847 | ₩63,035 | +0.30% | 1.3천 |
|---|
| 2025.10.10 | ₩62,968 | ₩62,994 | ₩62,792 | ₩62,792 | -0.28% | 2.1천 |
|---|