시장 데이터를 불러오는 중
전체 종목
Westwood Salient Enhanced Midstream Income ETF 과거 주가
Westwood Salient Enhanced Midstream Income ETF · MDST · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Westwood Salient Enhanced Midstream Income ETF · MDST · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,340 | ₩38,359 | ₩37,340 | ₩37,957 | +1.65% | 29.8만 |
| 2026.09.28–2026.10.02 | ₩37,930 | ₩37,930 | ₩36,455 | ₩37,474 | -1.20% | 26.2만 |
| 2026.09.21–2026.09.25 | ₩39,137 | ₩39,178 | ₩37,588 | ₩37,702 | -3.67% | 45.4만 |
| 2026.09.14–2026.09.18 | ₩39,687 | ₩39,728 | ₩38,587 | ₩39,153 | -1.35% | 33.1만 |
| 2026.09.08–2026.09.11 | ₩39,835 | ₩40,237 | ₩39,298 | ₩39,567 | -0.67% | 23.4만 |
| 2026.08.31–2026.09.04 | ₩39,567 | ₩40,398 | ₩39,406 | ₩39,593 | +0.07% | 27.4만 |
| 2026.08.24–2026.08.28 | ₩39,446 | ₩40,358 | ₩38,990 | ₩39,500 | +0.14% | 54.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,640 |
| ₩39,325 |
| ₩39,473 |
| -1.55% |
| 32.8만 |
| 2026.08.10–2026.08.14 | ₩38,359 | ₩40,023 | ₩38,359 | ₩39,965 | +4.19% | 23.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,298 | ₩39,365 | ₩38,385 | ₩38,545 | -1.92% | 38.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,170 | ₩40,170 | ₩38,883 | ₩39,379 | -1.97% | 25.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,063 | ₩40,707 | ₩39,614 | ₩40,318 | +0.64% | 31.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,446 | ₩40,296 | ₩39,293 | ₩39,942 | +1.26% | 23.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,070 | ₩40,130 | ₩38,480 | ₩39,178 | +0.27% | 28.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,567 | ₩39,567 | ₩38,225 | ₩38,722 | -2.14% | 23.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,346 | ₩39,533 | ₩38,279 | ₩39,500 | +3.01% | 24.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,802 | ₩38,936 | ₩37,622 | ₩38,319 | -1.24% | 29.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,741 | ₩39,929 | ₩38,507 | ₩39,070 | -1.69% | 38.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,225 | ₩40,023 | ₩38,192 | ₩39,701 | +3.86% | 38.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,264 | ₩40,371 | ₩38,105 | ₩38,239 | -5.03% | 31.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,902 | ₩40,814 | ₩39,902 | ₩40,438 | +1.34% | 26만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,440 | ₩40,103 | ₩38,279 | ₩40,009 | +4.08% | 22.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,231 | ₩39,768 | ₩38,031 | ₩38,172 | -2.70% | 26.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,903 | ₩39,540 | ₩37,789 | ₩39,124 | +3.22% | 32.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,595 | ₩38,131 | ₩37,005 | ₩37,957 | +0.96% | 31.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,359 | ₩38,427 | ₩36,824 | ₩37,474 | -2.31% | 32만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,735 | ₩39,030 | ₩37,246 | ₩38,386 | -0.90% | 21.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,419 | ₩39,419 | ₩37,769 | ₩38,386 | -2.62% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,896 | ₩39,902 | ₩38,355 | ₩39,379 | +1.24% | 42.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,427 | ₩39,117 | ₩38,326 | ₩38,775 | +0.91% | 24.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,748 | ₩38,896 | ₩38,279 | ₩38,614 | -0.35% | 30.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,896 | ₩38,896 | ₩38,333 | ₩38,400 | -1.28% | 25만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,903 | ₩38,520 | ₩37,903 | ₩38,225 | +0.85% | 31.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,252 | ₩38,829 | ₩37,742 | ₩38,266 | +0.04% | 24.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,152 | ₩38,199 | ₩37,099 | ₩38,051 | +2.42% | 23.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,535 | ₩37,327 | ₩36,321 | ₩37,139 | +1.65% | 45.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,146 | ₩37,286 | ₩36,093 | ₩36,696 | +1.52% | 20.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,623 | ₩36,436 | ₩35,590 | ₩36,281 | +1.84% | 13.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,872 | ₩35,831 | ₩34,687 | ₩35,610 | +2.12% | 40.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,851 | ₩35,851 | ₩34,309 | ₩34,872 | -2.73% | 41.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,342 | ₩35,811 | ₩35,181 | ₩35,784 | +1.25% | 11.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,033 | ₩35,757 | ₩34,738 | ₩35,268 | +0.67% | 11.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,395 | ₩35,395 | ₩34,564 | ₩34,711 | -1.93% | 23.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,784 | ₩36,173 | ₩34,899 | ₩35,234 | -1.54% | 20.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,436 | ₩35,791 | ₩35,094 | ₩35,757 | +0.91% | 16만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,874 | ₩35,315 | ₩34,617 | ₩35,208 | +0.96% | 11.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,368 | ₩35,529 | ₩34,738 | ₩34,966 | -1.14% | 32.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,524 | ₩35,476 | ₩34,316 | ₩35,436 | +2.64% | 37.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,202 | ₩34,591 | ₩33,531 | ₩34,550 | +1.02% | 19만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,631 | ₩34,631 | ₩33,437 | ₩34,027 | -1.74% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,389 | ₩35,073 | ₩34,215 | ₩34,363 | -0.08% | 19.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,537 | ₩35,020 | ₩34,175 | ₩34,175 | -1.05% | 27.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,033 | ₩35,217 | ₩34,537 | ₩34,604 | -1.23% | 6.8만 |
|---|