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 | ₩61,118 | ₩61,427 | ₩60,944 | ₩61,389 | +0.44% | 4.4만 |
| 2026.09.28–2026.10.02 | ₩61,373 | ₩61,392 | ₩60,622 | ₩61,024 | -0.57% | 5.3만 |
| 2026.09.21–2026.09.25 | ₩62,017 | ₩62,084 | ₩61,360 | ₩61,559 | -0.74% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩61,936 | ₩62,124 | ₩61,802 | ₩61,909 | -0.04% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩62,399 | ₩62,446 | ₩61,995 | ₩61,995 | -0.65% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩62,734 | ₩62,808 | ₩62,352 | ₩62,419 | -0.50% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩62,667 | ₩62,859 | ₩62,667 | ₩62,741 | +0.12% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,700 |
| ₩62,855 |
| ₩62,553 |
| ₩62,777 |
| +0.12% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩62,405 | ₩62,781 | ₩62,352 | ₩62,741 | +0.54% | 7.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩62,334 | ₩62,495 | ₩62,057 | ₩62,410 | +0.12% | 10.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,365 | ₩62,473 | ₩62,305 | ₩62,459 | +0.15% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,607 | ₩62,647 | ₩62,285 | ₩62,317 | -0.46% | 2.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,446 | ₩62,667 | ₩62,446 | ₩62,633 | +0.30% | 7.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩62,620 | ₩62,709 | ₩62,473 | ₩62,553 | -0.11% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,754 | ₩62,949 | ₩62,486 | ₩62,633 | -0.19% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,700 | ₩62,751 | ₩62,580 | ₩62,749 | +0.08% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩62,835 | ₩62,861 | ₩62,627 | ₩62,734 | -0.16% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,459 | ₩62,659 | ₩62,352 | ₩62,620 | +0.26% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,513 | ₩62,566 | ₩62,360 | ₩62,360 | -0.24% | 1만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,714 | ₩62,915 | ₩62,607 | ₩62,876 | +0.26% | 9.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩62,499 | ₩62,714 | ₩62,258 | ₩62,646 | +0.23% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,700 | ₩62,781 | ₩62,432 | ₩62,459 | -0.38% | 9.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩62,714 | ₩62,808 | ₩62,566 | ₩62,764 | +0.08% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,995 | ₩63,022 | ₩62,674 | ₩62,717 | -0.44% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,029 | ₩63,071 | ₩62,781 | ₩62,994 | -0.06% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,660 | ₩63,143 | ₩62,660 | ₩63,056 | +0.63% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,298 | ₩63,009 | ₩62,298 | ₩62,680 | +0.61% | 3.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,110 | ₩62,506 | ₩61,936 | ₩62,391 | +0.45% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,365 | ₩62,470 | ₩61,775 | ₩61,891 | -0.76% | 2.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,473 | ₩62,660 | ₩61,976 | ₩62,033 | -0.70% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,600 | ₩62,995 | ₩62,285 | ₩62,316 | -0.45% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,995 | ₩63,170 | ₩62,687 | ₩62,742 | -0.40% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,438 | ₩63,465 | ₩63,371 | ₩63,384 | -0.08% | 4.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,277 | ₩63,532 | ₩63,277 | ₩63,465 | +0.30% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,250 | ₩63,438 | ₩63,167 | ₩63,264 | +0.02% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,197 | ₩63,451 | ₩63,049 | ₩63,237 | +0.06% | 20만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,465 | ₩63,773 | ₩63,344 | ₩63,450 | -0.02% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,183 | ₩63,477 | ₩63,130 | ₩63,413 | +0.36% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,364 | ₩63,599 | ₩63,344 | ₩63,438 | +0.12% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,317 | ₩63,408 | ₩63,183 | ₩63,371 | +0.08% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,210 | ₩63,317 | ₩63,197 | ₩63,257 | +0.07% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,089 | ₩63,277 | ₩63,038 | ₩63,256 | +0.26% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,340 | ₩63,585 | ₩63,305 | ₩63,525 | +0.29% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,371 | ₩63,382 | ₩63,189 | ₩63,304 | -0.11% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,250 | ₩63,532 | ₩63,250 | ₩63,391 | +0.22% | 184.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,290 | ₩63,733 | ₩63,290 | ₩63,693 | +0.64% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,158 | ₩63,325 | ₩63,109 | ₩63,290 | +0.21% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,250 | ₩63,492 | ₩63,063 | ₩63,222 | -0.04% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,103 | ₩63,190 | ₩62,969 | ₩63,190 | +0.14% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,612 | ₩63,773 | ₩63,392 | ₩63,451 | -0.25% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,425 | ₩63,565 | ₩63,317 | ₩63,565 | +0.22% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,888 | ₩63,358 | ₩62,888 | ₩63,257 | +0.59% | 4.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,009 | ₩63,036 | ₩62,833 | ₩62,833 | -0.28% | 2.1천 |
|---|