시장 데이터를 불러오는 중
전체 종목
Xtrackers High Beta High Yield Bond ETF 과거 주가
Xtrackers High Beta High Yield Bond ETF · HYUP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers High Beta High Yield Bond ETF · HYUP · 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 | ₩52,942 | ₩53,264 | ₩52,875 | ₩53,103 | +0.30% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩53,707 | ₩53,761 | ₩52,587 | ₩52,962 | -1.39% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩54,646 | ₩54,686 | ₩53,841 | ₩53,989 | -1.20% | 4.1만 |
| 2026.09.14–2026.09.18 | ₩54,592 | ₩54,686 | ₩54,364 | ₩54,538 | -0.10% | 8.4만 |
| 2026.09.08–2026.09.11 | ₩55,209 | ₩55,209 | ₩54,686 | ₩54,699 | -0.92% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩55,598 | ₩55,692 | ₩55,035 | ₩55,209 | -0.70% | 3만 |
| 2026.08.24–2026.08.28 | ₩55,424 | ₩55,712 | ₩55,424 | ₩55,565 | +0.25% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,571 |
| ₩55,417 |
| ₩55,457 |
| -0.18% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩55,518 | ₩55,840 | ₩55,491 | ₩55,612 | +0.17% | 2만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,243 | ₩55,652 | ₩55,243 | ₩55,634 | +0.71% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,249 | ₩55,612 | ₩55,217 | ₩55,498 | +0.45% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,705 | ₩55,732 | ₩55,316 | ₩55,318 | -0.70% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,598 | ₩55,813 | ₩55,518 | ₩55,746 | +0.27% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,719 | ₩55,920 | ₩55,544 | ₩55,665 | -0.10% | 2.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,826 | ₩55,974 | ₩55,459 | ₩55,759 | -0.12% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,960 | ₩55,987 | ₩55,692 | ₩55,806 | -0.28% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,148 | ₩56,175 | ₩55,840 | ₩55,987 | -0.29% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,759 | ₩56,041 | ₩55,585 | ₩55,999 | +0.43% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,893 | ₩56,282 | ₩55,585 | ₩55,645 | -0.44% | 3만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,161 | ₩56,336 | ₩56,081 | ₩56,316 | +0.27% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,679 | ₩56,054 | ₩55,437 | ₩56,014 | +0.60% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,108 | ₩56,135 | ₩55,658 | ₩55,658 | -0.80% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,960 | ₩56,135 | ₩55,803 | ₩56,128 | +0.30% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,403 | ₩56,423 | ₩55,933 | ₩56,034 | -0.65% | 9.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,584 | ₩56,604 | ₩56,269 | ₩56,410 | -0.31% | 4.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,933 | ₩56,764 | ₩55,933 | ₩56,705 | +1.38% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,712 | ₩56,390 | ₩55,605 | ₩56,092 | +0.68% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,263 | ₩55,719 | ₩55,074 | ₩55,527 | +0.48% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,598 | ₩55,692 | ₩54,974 | ₩54,974 | -1.12% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,732 | ₩55,947 | ₩55,129 | ₩55,263 | -0.84% | 2.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,705 | ₩56,285 | ₩55,370 | ₩55,420 | -0.51% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,215 | ₩56,510 | ₩55,813 | ₩55,927 | -0.51% | 8.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,886 | ₩56,939 | ₩56,591 | ₩56,622 | -0.46% | 36.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,564 | ₩57,033 | ₩56,564 | ₩56,965 | +0.71% | 14.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,623 | ₩56,805 | ₩56,597 | ₩56,705 | +0.14% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,457 | ₩56,725 | ₩56,430 | ₩56,638 | +0.32% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,060 | ₩57,074 | ₩56,758 | ₩56,835 | -0.39% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,980 | ₩57,100 | ₩56,698 | ₩57,007 | +0.05% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,872 | ₩57,048 | ₩56,725 | ₩57,000 | +0.22% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,483 | ₩56,906 | ₩56,483 | ₩56,906 | +0.75% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,524 | ₩56,698 | ₩56,376 | ₩56,454 | -0.12% | 9.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,336 | ₩56,571 | ₩56,255 | ₩56,530 | +0.35% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,577 | ₩56,746 | ₩56,470 | ₩56,671 | +0.17% | 2.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,725 | ₩56,725 | ₩56,376 | ₩56,504 | -0.39% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩56,309 | ₩56,725 | ₩56,302 | ₩56,615 | +0.54% | 3.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,430 | ₩56,899 | ₩56,430 | ₩56,807 | +0.67% | 11.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,242 | ₩56,483 | ₩56,027 | ₩56,328 | +0.15% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,483 | ₩56,725 | ₩56,108 | ₩56,265 | -0.39% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,336 | ₩56,376 | ₩56,027 | ₩56,322 | -0.02% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,087 | ₩57,167 | ₩56,725 | ₩56,725 | -0.63% | 4만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,819 | ₩56,980 | ₩56,685 | ₩56,976 | +0.28% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,349 | ₩56,872 | ₩56,229 | ₩56,638 | +0.51% | 16만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,542 | ₩56,542 | ₩56,135 | ₩56,157 | -0.68% | 9.2천 |
|---|