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 | ₩37,306 | ₩38,325 | ₩37,306 | ₩37,923 | +1.65% | 29.8만 |
| 2026.09.28–2026.10.02 | ₩37,896 | ₩37,896 | ₩36,422 | ₩37,440 | -1.20% | 26.2만 |
| 2026.09.21–2026.09.25 | ₩39,102 | ₩39,142 | ₩37,554 | ₩37,668 | -3.67% | 45.4만 |
| 2026.09.14–2026.09.18 | ₩39,651 | ₩39,691 | ₩38,552 | ₩39,118 | -1.35% | 33.1만 |
| 2026.09.08–2026.09.11 | ₩39,799 | ₩40,201 | ₩39,263 | ₩39,531 | -0.67% | 23.4만 |
| 2026.08.31–2026.09.04 | ₩39,531 | ₩40,361 | ₩39,370 | ₩39,557 | +0.07% | 27.4만 |
| 2026.08.24–2026.08.28 | ₩39,410 | ₩40,321 | ₩38,954 | ₩39,464 | +0.14% | 54.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,603 |
| ₩39,289 |
| ₩39,437 |
| -1.55% |
| 32.8만 |
| 2026.08.10–2026.08.14 | ₩38,325 | ₩39,986 | ₩38,325 | ₩39,929 | +4.19% | 23.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,263 | ₩39,330 | ₩38,350 | ₩38,509 | -1.92% | 38.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,134 | ₩40,134 | ₩38,847 | ₩39,343 | -1.97% | 25.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,026 | ₩40,670 | ₩39,577 | ₩40,281 | +0.64% | 31.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,410 | ₩40,260 | ₩39,257 | ₩39,906 | +1.26% | 23.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,035 | ₩40,093 | ₩38,445 | ₩39,142 | +0.27% | 28.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,531 | ₩39,531 | ₩38,191 | ₩38,686 | -2.14% | 23.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,311 | ₩39,497 | ₩38,244 | ₩39,464 | +3.01% | 24.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,767 | ₩38,901 | ₩37,588 | ₩38,284 | -1.24% | 29.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,705 | ₩39,892 | ₩38,472 | ₩39,035 | -1.69% | 38.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,191 | ₩39,986 | ₩38,157 | ₩39,665 | +3.86% | 38.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,227 | ₩40,335 | ₩38,070 | ₩38,204 | -5.03% | 31.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,866 | ₩40,777 | ₩39,866 | ₩40,402 | +1.34% | 26만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,405 | ₩40,067 | ₩38,244 | ₩39,973 | +4.08% | 22.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,196 | ₩39,732 | ₩37,996 | ₩38,137 | -2.70% | 26.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,869 | ₩39,504 | ₩37,755 | ₩39,088 | +3.22% | 32.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,561 | ₩38,097 | ₩36,971 | ₩37,923 | +0.96% | 31.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,325 | ₩38,392 | ₩36,790 | ₩37,440 | -2.31% | 32만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,700 | ₩38,995 | ₩37,212 | ₩38,351 | -0.90% | 21.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,383 | ₩39,383 | ₩37,735 | ₩38,351 | -2.62% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,861 | ₩39,866 | ₩38,321 | ₩39,343 | +1.24% | 42.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,392 | ₩39,082 | ₩38,291 | ₩38,740 | +0.91% | 24.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,713 | ₩38,861 | ₩38,244 | ₩38,579 | -0.35% | 30.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,861 | ₩38,861 | ₩38,298 | ₩38,365 | -1.28% | 25만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,869 | ₩38,485 | ₩37,869 | ₩38,191 | +0.85% | 31.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,217 | ₩38,794 | ₩37,708 | ₩38,231 | +0.04% | 24.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,119 | ₩38,164 | ₩37,065 | ₩38,016 | +2.42% | 23.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,502 | ₩37,293 | ₩36,288 | ₩37,105 | +1.65% | 45.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,114 | ₩37,253 | ₩36,060 | ₩36,663 | +1.52% | 20.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,591 | ₩36,403 | ₩35,557 | ₩36,248 | +1.84% | 13.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,841 | ₩35,799 | ₩34,656 | ₩35,578 | +2.12% | 40.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,819 | ₩35,819 | ₩34,278 | ₩34,841 | -2.73% | 41.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,310 | ₩35,779 | ₩35,149 | ₩35,752 | +1.25% | 11.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,001 | ₩35,725 | ₩34,707 | ₩35,236 | +0.67% | 11.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,363 | ₩35,363 | ₩34,532 | ₩34,680 | -1.93% | 23.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,752 | ₩36,140 | ₩34,867 | ₩35,202 | -1.54% | 20.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,403 | ₩35,758 | ₩35,062 | ₩35,725 | +0.91% | 16만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,842 | ₩35,283 | ₩34,586 | ₩35,176 | +0.96% | 11.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,336 | ₩35,497 | ₩34,707 | ₩34,934 | -1.14% | 32.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,492 | ₩35,444 | ₩34,284 | ₩35,403 | +2.64% | 37.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,171 | ₩34,559 | ₩33,501 | ₩34,519 | +1.02% | 19만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,599 | ₩34,599 | ₩33,407 | ₩33,996 | -1.74% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,358 | ₩35,042 | ₩34,184 | ₩34,331 | -0.08% | 19.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,506 | ₩34,988 | ₩34,144 | ₩34,144 | -1.05% | 27.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,001 | ₩35,185 | ₩34,506 | ₩34,573 | -1.23% | 6.8만 |
|---|