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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,062 | ₩38,357 | ₩37,954 | ₩37,954 | -0.28% | 2.7만 |
| 2026.10.08 | ₩37,981 | ₩38,222 | ₩37,981 | ₩38,115 | +0.35% | 3.5만 |
| 2026.10.07 | ₩38,155 | ₩38,155 | ₩37,485 | ₩37,740 | -1.09% | 12.4만 |
| 2026.10.06 | ₩37,740 | ₩38,303 | ₩37,596 | ₩38,196 | +1.21% | 5.4만 |
| 2026.10.05 | ₩37,337 | ₩38,055 | ₩37,337 | ₩37,874 | +1.44% | 5.7만 |
| 2026.10.02 | ₩37,069 | ₩37,539 | ₩36,774 | ₩37,471 | +1.09% | 3.6만 |
| 2026.10.01 | ₩36,613 | ₩37,156 | ₩36,452 | ₩37,156 | +1.48% | 5.2만 |
| 2026.09.30 | ₩37,042 | ₩37,176 | ₩36,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,801 |
| -0.65% |
| 3.3만 |
| 2026.09.29 | ₩37,539 | ₩37,552 | ₩36,774 | ₩37,037 | -1.34% | 10.7만 |
|---|
| 2026.09.28 | ₩37,927 | ₩37,927 | ₩37,619 | ₩37,775 | -0.40% | 3.5만 |
|---|
| 2026.09.25 | ₩38,598 | ₩38,598 | ₩37,585 | ₩37,699 | -2.33% | 5.5만 |
|---|
| 2026.09.24 | ₩38,585 | ₩38,585 | ₩38,249 | ₩38,316 | -0.70% | 6.5만 |
|---|
| 2026.09.23 | ₩38,678 | ₩38,933 | ₩38,531 | ₩38,611 | -0.17% | 6.4만 |
|---|
| 2026.09.22 | ₩39,027 | ₩39,112 | ₩38,491 | ₩38,491 | -1.37% | 14.2만 |
|---|
| 2026.09.21 | ₩39,134 | ₩39,175 | ₩38,893 | ₩38,933 | -0.51% | 12.9만 |
|---|
| 2026.09.18 | ₩38,960 | ₩39,497 | ₩38,960 | ₩39,151 | +0.49% | 9.8만 |
|---|
| 2026.09.17 | ₩38,839 | ₩39,175 | ₩38,719 | ₩39,121 | +0.73% | 4만 |
|---|
| 2026.09.16 | ₩39,282 | ₩39,282 | ₩38,585 | ₩38,772 | -1.30% | 7.4만 |
|---|
| 2026.09.15 | ₩39,376 | ₩39,412 | ₩39,027 | ₩39,148 | -0.58% | 7.8만 |
|---|
| 2026.09.14 | ₩39,684 | ₩39,725 | ₩39,215 | ₩39,295 | -0.98% | 4.1만 |
|---|
| 2026.09.11 | ₩39,617 | ₩39,832 | ₩39,295 | ₩39,564 | -0.14% | 4.7만 |
|---|
| 2026.09.10 | ₩40,033 | ₩40,033 | ₩39,523 | ₩39,617 | -1.04% | 11.6만 |
|---|
| 2026.09.09 | ₩40,100 | ₩40,234 | ₩39,765 | ₩40,037 | -0.16% | 3만 |
|---|
| 2026.09.08 | ₩39,832 | ₩40,113 | ₩39,658 | ₩39,993 | +0.40% | 4.1만 |
|---|
| 2026.09.04 | ₩39,725 | ₩39,805 | ₩39,403 | ₩39,590 | -0.34% | 6.5만 |
|---|
| 2026.09.03 | ₩40,060 | ₩40,060 | ₩39,723 | ₩39,751 | -0.77% | 3.3만 |
|---|
| 2026.09.02 | ₩40,248 | ₩40,248 | ₩39,617 | ₩39,886 | -0.90% | 5.7만 |
|---|
| 2026.09.01 | ₩40,395 | ₩40,395 | ₩39,751 | ₩39,912 | -1.20% | 7.2만 |
|---|
| 2026.08.31 | ₩39,564 | ₩39,912 | ₩39,530 | ₩39,912 | +0.88% | 4.8만 |
|---|
| 2026.08.28 | ₩39,698 | ₩39,738 | ₩39,430 | ₩39,497 | -0.51% | 8.9만 |
|---|
| 2026.08.27 | ₩40,234 | ₩40,355 | ₩39,644 | ₩39,966 | -0.67% | 6.8만 |
|---|
| 2026.08.26 | ₩39,792 | ₩40,146 | ₩39,161 | ₩40,068 | +0.69% | 12.7만 |
|---|
| 2026.08.25 | ₩38,987 | ₩39,845 | ₩38,987 | ₩39,295 | +0.79% | 12.7만 |
|---|
| 2026.08.24 | ₩39,443 | ₩39,537 | ₩39,027 | ₩39,405 | -0.10% | 13.2만 |
|---|
| 2026.08.21 | ₩40,020 | ₩40,020 | ₩39,322 | ₩39,470 | -1.37% | 6.6만 |
|---|
| 2026.08.20 | ₩39,886 | ₩40,113 | ₩39,609 | ₩39,742 | -0.36% | 8.9만 |
|---|
| 2026.08.19 | ₩40,194 | ₩40,637 | ₩39,564 | ₩39,725 | -1.17% | 10.5만 |
|---|
| 2026.08.18 | ₩39,886 | ₩40,274 | ₩39,886 | ₩40,181 | +0.74% | 4만 |
|---|
| 2026.08.17 | ₩40,092 | ₩40,092 | ₩39,585 | ₩39,647 | -1.11% | 2.9만 |
|---|
| 2026.08.14 | ₩39,617 | ₩40,020 | ₩39,611 | ₩39,962 | +0.87% | 3.8만 |
|---|
| 2026.08.13 | ₩39,121 | ₩39,797 | ₩39,121 | ₩39,380 | +0.66% | 6만 |
|---|
| 2026.08.12 | ₩39,134 | ₩39,497 | ₩39,134 | ₩39,401 | +0.68% | 2.3만 |
|---|
| 2026.08.11 | ₩39,094 | ₩39,497 | ₩39,094 | ₩39,269 | +0.45% | 6.4만 |
|---|
| 2026.08.10 | ₩38,357 | ₩39,423 | ₩38,357 | ₩39,188 | +2.17% | 5.4만 |
|---|
| 2026.08.07 | ₩39,027 | ₩39,027 | ₩38,382 | ₩38,542 | -1.24% | 8.1만 |
|---|
| 2026.08.06 | ₩38,638 | ₩39,148 | ₩38,638 | ₩38,994 | +0.92% | 6만 |
|---|
| 2026.08.05 | ₩38,665 | ₩38,746 | ₩38,410 | ₩38,491 | -0.45% | 4.4만 |
|---|
| 2026.08.04 | ₩39,202 | ₩39,202 | ₩38,464 | ₩38,974 | -0.58% | 11.8만 |
|---|
| 2026.08.03 | ₩39,295 | ₩39,362 | ₩38,960 | ₩39,027 | -0.68% | 8.2만 |
|---|
| 2026.07.31 | ₩39,430 | ₩39,912 | ₩39,215 | ₩39,376 | -0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩38,906 | ₩39,202 | ₩38,880 | ₩39,161 | +0.65% | 4.4만 |
|---|
| 2026.07.29 | ₩39,161 | ₩40,060 | ₩39,161 | ₩39,430 | +0.68% | 4.8만 |
|---|
| 2026.07.28 | ₩39,309 | ₩39,658 | ₩39,161 | ₩39,322 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩40,167 | ₩40,167 | ₩39,416 | ₩39,456 | -1.77% | 5.8만 |
|---|
| 2026.07.24 | ₩40,556 | ₩40,704 | ₩40,261 | ₩40,315 | -0.60% | 5.6만 |
|---|
| 2026.07.23 | ₩40,637 | ₩40,637 | ₩40,261 | ₩40,435 | -0.50% | 6.2만 |
|---|
| 2026.07.22 | ₩39,899 | ₩40,422 | ₩39,899 | ₩40,221 | +0.81% | 6.5만 |
|---|
| 2026.07.21 | ₩40,315 | ₩40,315 | ₩39,611 | ₩39,872 | -1.10% | 7.4만 |
|---|
| 2026.07.20 | ₩40,060 | ₩40,529 | ₩40,020 | ₩40,113 | +0.13% | 5.6만 |
|---|
| 2026.07.17 | ₩40,073 | ₩40,293 | ₩39,865 | ₩39,939 | -0.33% | 5.9만 |
|---|
| 2026.07.16 | ₩39,859 | ₩40,087 | ₩39,644 | ₩40,026 | +0.42% | 5.3만 |
|---|
| 2026.07.15 | ₩39,946 | ₩39,993 | ₩39,590 | ₩39,684 | -0.65% | 5.9만 |
|---|
| 2026.07.14 | ₩39,738 | ₩40,046 | ₩39,658 | ₩40,046 | +0.78% | 3.4만 |
|---|
| 2026.07.13 | ₩39,443 | ₩40,020 | ₩39,290 | ₩39,738 | +0.75% | 3.1만 |
|---|
| 2026.07.10 | ₩39,282 | ₩39,376 | ₩38,929 | ₩39,175 | -0.27% | 5.3만 |
|---|
| 2026.07.09 | ₩39,792 | ₩39,792 | ₩39,295 | ₩39,295 | -1.25% | 6.3만 |
|---|
| 2026.07.08 | ₩39,751 | ₩40,127 | ₩39,309 | ₩39,523 | -0.57% | 6만 |
|---|
| 2026.07.07 | ₩38,477 | ₩39,684 | ₩38,477 | ₩39,590 | +2.89% | 6.2만 |
|---|
| 2026.07.06 | ₩39,067 | ₩39,081 | ₩38,518 | ₩38,585 | -1.24% | 4.3만 |
|---|
| 2026.07.02 | ₩38,558 | ₩38,719 | ₩38,276 | ₩38,719 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩38,625 | ₩38,792 | ₩38,222 | ₩38,263 | -0.94% | 5.2만 |
|---|
| 2026.06.30 | ₩38,638 | ₩39,134 | ₩38,638 | ₩38,665 | +0.07% | 4.5만 |
|---|
| 2026.06.29 | ₩39,564 | ₩39,564 | ₩38,678 | ₩38,826 | -1.86% | 10.3만 |
|---|
| 2026.06.26 | ₩39,282 | ₩39,530 | ₩39,200 | ₩39,497 | +0.55% | 2.1만 |
|---|
| 2026.06.25 | ₩39,322 | ₩39,349 | ₩38,960 | ₩39,228 | -0.24% | 4.9만 |
|---|
| 2026.06.24 | ₩39,362 | ₩39,403 | ₩38,759 | ₩39,403 | +0.10% | 7.5만 |
|---|
| 2026.06.23 | ₩38,960 | ₩39,376 | ₩38,404 | ₩39,362 | +1.03% | 5.1만 |
|---|
| 2026.06.22 | ₩38,343 | ₩38,974 | ₩38,276 | ₩38,692 | +0.91% | 4.9만 |
|---|
| 2026.06.18 | ₩38,088 | ₩38,357 | ₩37,619 | ₩38,316 | +0.60% | 8.9만 |
|---|
| 2026.06.17 | ₩38,558 | ₩38,558 | ₩38,149 | ₩38,236 | -0.83% | 7.3만 |
|---|
| 2026.06.16 | ₩38,692 | ₩38,786 | ₩38,253 | ₩38,367 | -0.84% | 5.1만 |
|---|
| 2026.06.15 | ₩38,799 | ₩38,933 | ₩38,598 | ₩38,719 | -0.21% | 8.2만 |
|---|
| 2026.06.12 | ₩39,108 | ₩39,430 | ₩38,893 | ₩39,067 | -0.10% | 5.8만 |
|---|
| 2026.06.11 | ₩39,216 | ₩39,401 | ₩39,029 | ₩39,054 | -0.41% | 5.5만 |
|---|
| 2026.06.10 | ₩39,014 | ₩39,456 | ₩38,799 | ₩39,228 | +0.55% | 8.8만 |
|---|
| 2026.06.09 | ₩38,678 | ₩38,959 | ₩38,504 | ₩38,746 | +0.17% | 6.5만 |
|---|
| 2026.06.08 | ₩39,738 | ₩39,926 | ₩38,692 | ₩38,866 | -2.19% | 11.7만 |
|---|
| 2026.06.05 | ₩39,497 | ₩40,020 | ₩38,974 | ₩39,698 | +0.51% | 11.3만 |
|---|
| 2026.06.04 | ₩38,652 | ₩39,269 | ₩38,652 | ₩39,262 | +1.58% | 5.5만 |
|---|
| 2026.06.03 | ₩38,920 | ₩39,295 | ₩38,776 | ₩38,826 | -0.24% | 8.5만 |
|---|
| 2026.06.02 | ₩38,397 | ₩38,920 | ₩38,263 | ₩38,772 | +0.98% | 5.5만 |
|---|
| 2026.06.01 | ₩38,222 | ₩38,417 | ₩38,189 | ₩38,263 | +0.11% | 8.1만 |
|---|
| 2026.05.29 | ₩38,249 | ₩38,477 | ₩38,102 | ₩38,236 | -0.04% | 5.6만 |
|---|
| 2026.05.28 | ₩39,523 | ₩39,523 | ₩38,450 | ₩38,772 | -1.90% | 4만 |
|---|
| 2026.05.27 | ₩39,899 | ₩39,899 | ₩39,228 | ₩39,564 | -0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩40,261 | ₩40,368 | ₩39,818 | ₩39,872 | -0.97% | 16.8만 |
|---|
| 2026.05.22 | ₩40,301 | ₩40,462 | ₩40,194 | ₩40,435 | +0.33% | 8만 |
|---|
| 2026.05.21 | ₩40,046 | ₩40,543 | ₩40,020 | ₩40,207 | +0.40% | 5.5만 |
|---|
| 2026.05.20 | ₩40,610 | ₩40,797 | ₩40,248 | ₩40,315 | -0.73% | 6.2만 |
|---|
| 2026.05.19 | ₩40,811 | ₩40,811 | ₩40,221 | ₩40,556 | -0.62% | 3.8만 |
|---|
| 2026.05.18 | ₩39,899 | ₩40,308 | ₩39,899 | ₩40,229 | +0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩39,872 | ₩40,046 | ₩39,872 | ₩40,006 | +0.34% | 4.2만 |
|---|
| 2026.05.14 | ₩40,100 | ₩40,100 | ₩39,537 | ₩39,979 | -0.30% | 5.3만 |
|---|
| 2026.05.13 | ₩39,134 | ₩39,430 | ₩39,027 | ₩39,430 | +0.75% | 7.5만 |
|---|
| 2026.05.12 | ₩39,215 | ₩39,309 | ₩38,732 | ₩39,291 | +0.19% | 2.3만 |
|---|
| 2026.05.11 | ₩38,437 | ₩39,000 | ₩38,276 | ₩38,881 | +1.15% | 3.1만 |
|---|
| 2026.05.08 | ₩38,343 | ₩38,796 | ₩38,168 | ₩38,169 | -0.45% | 3.6만 |
|---|
| 2026.05.07 | ₩38,316 | ₩38,665 | ₩38,028 | ₩38,629 | +0.82% | 5만 |
|---|
| 2026.05.06 | ₩39,443 | ₩39,443 | ₩38,424 | ₩38,450 | -2.52% | 4.8만 |
|---|
| 2026.05.05 | ₩39,698 | ₩39,698 | ₩38,974 | ₩39,295 | -1.01% | 8.8만 |
|---|
| 2026.05.04 | ₩39,228 | ₩39,765 | ₩39,094 | ₩39,416 | +0.48% | 4.6만 |
|---|
| 2026.05.01 | ₩39,537 | ₩39,537 | ₩38,866 | ₩39,121 | -1.05% | 3.8만 |
|---|
| 2026.04.30 | ₩38,383 | ₩39,336 | ₩38,383 | ₩39,336 | +2.48% | 12.5만 |
|---|
| 2026.04.29 | ₩38,222 | ₩38,571 | ₩38,222 | ₩38,531 | +0.81% | 4.6만 |
|---|
| 2026.04.28 | ₩38,129 | ₩38,598 | ₩38,129 | ₩38,531 | +1.06% | 7.3만 |
|---|
| 2026.04.27 | ₩37,901 | ₩38,129 | ₩37,787 | ₩37,867 | -0.09% | 4.4만 |
|---|
| 2026.04.24 | ₩38,129 | ₩38,129 | ₩37,606 | ₩37,954 | -0.46% | 4.1만 |
|---|
| 2026.04.23 | ₩37,579 | ₩37,901 | ₩37,565 | ₩37,894 | +0.84% | 6.1만 |
|---|
| 2026.04.22 | ₩37,418 | ₩37,686 | ₩37,418 | ₩37,646 | +0.61% | 9.2만 |
|---|
| 2026.04.21 | ₩37,579 | ₩37,619 | ₩37,002 | ₩37,391 | -0.50% | 6만 |
|---|
| 2026.04.20 | ₩37,592 | ₩37,679 | ₩37,284 | ₩37,565 | -0.07% | 5.9만 |
|---|
| 2026.04.17 | ₩37,431 | ₩37,512 | ₩36,821 | ₩37,471 | +0.11% | 8.4만 |
|---|
| 2026.04.16 | ₩37,807 | ₩37,834 | ₩37,418 | ₩37,619 | -0.50% | 6.7만 |
|---|
| 2026.04.15 | ₩37,686 | ₩37,686 | ₩37,539 | ₩37,539 | -0.39% | 4.9만 |
|---|
| 2026.04.14 | ₩37,606 | ₩37,679 | ₩37,418 | ₩37,592 | -0.04% | 3.4만 |
|---|
| 2026.04.13 | ₩38,357 | ₩38,424 | ₩37,767 | ₩37,860 | -1.29% | 8.6만 |
|---|
| 2026.04.10 | ₩38,491 | ₩38,491 | ₩38,102 | ₩38,383 | -0.28% | 4.3만 |
|---|
| 2026.04.09 | ₩38,263 | ₩39,027 | ₩38,263 | ₩38,424 | +0.42% | 3.5만 |
|---|
| 2026.04.08 | ₩37,646 | ₩38,504 | ₩37,243 | ₩38,370 | +1.92% | 3.6만 |
|---|
| 2026.04.07 | ₩38,611 | ₩38,920 | ₩38,518 | ₩38,732 | +0.31% | 6.1만 |
|---|
| 2026.04.06 | ₩38,732 | ₩38,732 | ₩38,169 | ₩38,397 | -0.87% | 4.2만 |
|---|
| 2026.04.02 | ₩38,410 | ₩38,424 | ₩38,209 | ₩38,383 | -0.07% | 4.4만 |
|---|
| 2026.04.01 | ₩38,813 | ₩38,813 | ₩37,767 | ₩38,102 | -1.83% | 7.1만 |
|---|
| 2026.03.31 | ₩38,759 | ₩38,866 | ₩38,062 | ₩38,357 | -1.04% | 6.8만 |
|---|
| 2026.03.30 | ₩39,416 | ₩39,416 | ₩38,625 | ₩38,772 | -1.63% | 6.7만 |
|---|
| 2026.03.27 | ₩39,698 | ₩39,899 | ₩39,242 | ₩39,376 | -0.81% | 19.4만 |
|---|
| 2026.03.26 | ₩39,074 | ₩39,389 | ₩39,020 | ₩39,309 | +0.60% | 5만 |
|---|
| 2026.03.25 | ₩39,362 | ₩39,362 | ₩38,913 | ₩39,148 | -0.55% | 3.6만 |
|---|
| 2026.03.24 | ₩38,772 | ₩39,490 | ₩38,772 | ₩39,148 | +0.97% | 10.1만 |
|---|
| 2026.03.23 | ₩38,893 | ₩39,101 | ₩38,353 | ₩38,987 | +0.24% | 4.6만 |
|---|
| 2026.03.20 | ₩38,491 | ₩39,047 | ₩38,424 | ₩38,772 | +0.73% | 5.9만 |
|---|
| 2026.03.19 | ₩38,625 | ₩39,114 | ₩38,471 | ₩38,759 | +0.35% | 7.1만 |
|---|
| 2026.03.18 | ₩38,652 | ₩38,692 | ₩38,357 | ₩38,405 | -0.64% | 3.3만 |
|---|
| 2026.03.17 | ₩38,638 | ₩38,866 | ₩38,618 | ₩38,678 | +0.10% | 3.7만 |
|---|
| 2026.03.16 | ₩38,424 | ₩38,732 | ₩38,323 | ₩38,652 | +0.59% | 4.4만 |
|---|
| 2026.03.13 | ₩38,477 | ₩38,625 | ₩38,357 | ₩38,611 | +0.35% | 4.2만 |
|---|
| 2026.03.12 | ₩38,638 | ₩38,799 | ₩38,464 | ₩38,491 | -0.38% | 4.2만 |
|---|
| 2026.03.11 | ₩38,893 | ₩38,893 | ₩38,370 | ₩38,558 | -0.86% | 4.6만 |
|---|
| 2026.03.10 | ₩38,357 | ₩38,746 | ₩38,276 | ₩38,397 | +0.10% | 9.1만 |
|---|
| 2026.03.09 | ₩38,746 | ₩38,746 | ₩38,303 | ₩38,410 | -0.87% | 8.1만 |
|---|
| 2026.03.06 | ₩38,424 | ₩38,746 | ₩38,397 | ₩38,397 | -0.07% | 6.7만 |
|---|
| 2026.03.05 | ₩38,477 | ₩38,625 | ₩38,424 | ₩38,544 | +0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩38,799 | ₩38,799 | ₩38,437 | ₩38,504 | -0.76% | 4.9만 |
|---|
| 2026.03.03 | ₩38,826 | ₩38,826 | ₩38,330 | ₩38,477 | -0.90% | 5.3만 |
|---|
| 2026.03.02 | ₩38,893 | ₩38,893 | ₩38,330 | ₩38,625 | -0.69% | 3.4만 |
|---|
| 2026.02.27 | ₩38,209 | ₩38,357 | ₩38,196 | ₩38,222 | +0.04% | 8.2만 |
|---|
| 2026.02.26 | ₩38,088 | ₩38,383 | ₩37,914 | ₩38,249 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩38,316 | ₩38,383 | ₩37,954 | ₩38,343 | +0.07% | 5.4만 |
|---|
| 2026.02.24 | ₩38,222 | ₩38,316 | ₩37,927 | ₩38,303 | +0.21% | 5.8만 |
|---|
| 2026.02.23 | ₩37,901 | ₩38,518 | ₩37,901 | ₩38,357 | +1.20% | 6만 |
|---|
| 2026.02.20 | ₩38,209 | ₩38,263 | ₩37,954 | ₩38,263 | +0.14% | 4.5만 |
|---|
| 2026.02.19 | ₩37,981 | ₩38,162 | ₩37,927 | ₩38,142 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩38,826 | ₩38,826 | ₩37,874 | ₩37,981 | -2.18% | 8.8만 |
|---|
| 2026.02.17 | ₩38,249 | ₩38,477 | ₩37,740 | ₩37,914 | -0.88% | 5.3만 |
|---|
| 2026.02.13 | ₩37,767 | ₩38,196 | ₩37,705 | ₩38,048 | +0.75% | 5.6만 |
|---|
| 2026.02.12 | ₩37,673 | ₩38,088 | ₩37,552 | ₩37,740 | +0.18% | 3.5만 |
|---|
| 2026.02.11 | ₩37,780 | ₩37,780 | ₩37,505 | ₩37,673 | -0.28% | 5.2만 |
|---|
| 2026.02.10 | ₩37,471 | ₩37,579 | ₩37,398 | ₩37,485 | +0.04% | 4.7만 |
|---|
| 2026.02.09 | ₩37,150 | ₩37,404 | ₩37,096 | ₩37,351 | +0.54% | 4.6만 |
|---|
| 2026.02.06 | ₩36,747 | ₩37,324 | ₩36,747 | ₩37,136 | +1.06% | 6만 |
|---|
| 2026.02.05 | ₩37,109 | ₩37,109 | ₩36,707 | ₩37,083 | -0.07% | 11만 |
|---|
| 2026.02.04 | ₩37,042 | ₩37,109 | ₩36,787 | ₩37,109 | +0.18% | 10.8만 |
|---|
| 2026.02.03 | ₩37,069 | ₩37,069 | ₩36,566 | ₩37,042 | -0.07% | 10.9만 |
|---|
| 2026.02.02 | ₩36,533 | ₩36,573 | ₩36,318 | ₩36,559 | +0.07% | 7.1만 |
|---|
| 2026.01.30 | ₩37,284 | ₩37,284 | ₩36,291 | ₩36,694 | -1.58% | 4.7만 |
|---|
| 2026.01.29 | ₩36,948 | ₩37,026 | ₩36,499 | ₩36,774 | -0.47% | 3.6만 |
|---|
| 2026.01.28 | ₩36,841 | ₩36,935 | ₩36,452 | ₩36,868 | +0.07% | 6만 |
|---|
| 2026.01.27 | ₩36,193 | ₩36,405 | ₩36,164 | ₩36,345 | +0.42% | 3만 |
|---|
| 2026.01.26 | ₩36,144 | ₩36,506 | ₩36,090 | ₩36,171 | +0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩36,036 | ₩36,433 | ₩36,036 | ₩36,278 | +0.67% | 2.8만 |
|---|
| 2026.01.22 | ₩35,808 | ₩36,305 | ₩35,808 | ₩35,983 | +0.49% | 4.3만 |
|---|
| 2026.01.21 | ₩35,916 | ₩36,090 | ₩35,741 | ₩35,875 | -0.11% | 2.5만 |
|---|
| 2026.01.20 | ₩35,621 | ₩35,983 | ₩35,587 | ₩35,614 | -0.02% | 3.4만 |
|---|
| 2026.01.16 | ₩35,460 | ₩35,829 | ₩35,460 | ₩35,607 | +0.42% | 12.7만 |
|---|
| 2026.01.15 | ₩35,406 | ₩35,648 | ₩35,165 | ₩35,312 | -0.27% | 8.9만 |
|---|
| 2026.01.14 | ₩35,178 | ₩35,460 | ₩35,161 | ₩35,460 | +0.80% | 7.9만 |
|---|
| 2026.01.13 | ₩34,789 | ₩35,178 | ₩34,789 | ₩35,151 | +1.04% | 6.3만 |
|---|
| 2026.01.12 | ₩34,870 | ₩34,977 | ₩34,685 | ₩34,749 | -0.35% | 4.5만 |
|---|
| 2026.01.09 | ₩34,668 | ₩35,002 | ₩34,668 | ₩34,870 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩34,722 | ₩34,950 | ₩34,306 | ₩34,816 | +0.27% | 7만 |
|---|
| 2026.01.07 | ₩34,615 | ₩34,615 | ₩34,373 | ₩34,508 | -0.31% | 5.7만 |
|---|
| 2026.01.06 | ₩35,594 | ₩35,594 | ₩34,360 | ₩34,615 | -2.75% | 15.1만 |
|---|
| 2026.01.05 | ₩35,849 | ₩35,849 | ₩34,736 | ₩35,204 | -1.80% | 9.2만 |
|---|
| 2026.01.02 | ₩35,433 | ₩35,808 | ₩35,178 | ₩35,782 | +0.98% | 3.9만 |
|---|
| 2025.12.31 | ₩35,674 | ₩35,674 | ₩35,326 | ₩35,433 | -0.68% | 2만 |
|---|
| 2025.12.30 | ₩35,607 | ₩35,661 | ₩35,299 | ₩35,661 | +0.15% | 3.3만 |
|---|
| 2025.12.29 | ₩35,339 | ₩35,487 | ₩35,299 | ₩35,460 | +0.34% | 2.3만 |
|---|
| 2025.12.26 | ₩35,755 | ₩35,755 | ₩35,098 | ₩35,265 | -1.37% | 3.6만 |
|---|
| 2025.12.24 | ₩35,352 | ₩35,674 | ₩35,352 | ₩35,406 | +0.15% | 4.2만 |
|---|
| 2025.12.23 | ₩35,021 | ₩35,433 | ₩34,955 | ₩35,393 | +1.06% | 1.6만 |
|---|
| 2025.12.22 | ₩35,031 | ₩35,044 | ₩34,736 | ₩34,957 | -0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩34,736 | ₩34,905 | ₩34,561 | ₩34,709 | -0.08% | 2.7만 |
|---|
| 2025.12.18 | ₩34,843 | ₩35,084 | ₩34,597 | ₩34,695 | -0.42% | 7.8만 |
|---|
| 2025.12.17 | ₩34,923 | ₩34,930 | ₩34,682 | ₩34,816 | -0.31% | 2.6만 |
|---|
| 2025.12.16 | ₩35,095 | ₩35,095 | ₩34,615 | ₩34,655 | -1.25% | 4.7만 |
|---|
| 2025.12.15 | ₩35,393 | ₩35,393 | ₩35,138 | ₩35,212 | -0.51% | 5.8만 |
|---|
| 2025.12.12 | ₩35,192 | ₩35,420 | ₩35,031 | ₩35,232 | +0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩35,017 | ₩35,312 | ₩35,017 | ₩35,285 | +0.77% | 3.1만 |
|---|
| 2025.12.10 | ₩35,554 | ₩35,554 | ₩34,896 | ₩35,071 | -1.36% | 7만 |
|---|
| 2025.12.09 | ₩36,171 | ₩36,171 | ₩35,540 | ₩35,580 | -1.63% | 5.5만 |
|---|
| 2025.12.08 | ₩35,782 | ₩35,782 | ₩35,527 | ₩35,661 | -0.34% | 2.3만 |
|---|
| 2025.12.05 | ₩35,768 | ₩35,788 | ₩35,601 | ₩35,755 | -0.04% | 3.6만 |
|---|
| 2025.12.04 | ₩35,527 | ₩35,768 | ₩35,265 | ₩35,768 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩35,218 | ₩35,525 | ₩35,218 | ₩35,487 | +0.76% | 5.6만 |
|---|
| 2025.12.02 | ₩35,224 | ₩35,257 | ₩35,091 | ₩35,111 | -0.32% | 2.4만 |
|---|
| 2025.12.01 | ₩35,433 | ₩35,433 | ₩35,244 | ₩35,339 | -0.26% | 2.8만 |
|---|
| 2025.11.28 | ₩34,856 | ₩35,312 | ₩34,789 | ₩35,205 | +1.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,682 | ₩34,988 | ₩34,615 | ₩34,803 | +0.35% | 3.9만 |
|---|
| 2025.11.25 | ₩34,668 | ₩35,044 | ₩34,668 | ₩35,044 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩34,871 | ₩34,950 | ₩34,642 | ₩34,870 | -0.00% | 2.7만 |
|---|
| 2025.11.21 | ₩34,870 | ₩35,138 | ₩34,736 | ₩34,964 | +0.27% | 3.6만 |
|---|
| 2025.11.20 | ₩35,178 | ₩35,527 | ₩34,762 | ₩34,876 | -0.86% | 5.4만 |
|---|
| 2025.11.19 | ₩34,964 | ₩35,151 | ₩34,870 | ₩35,124 | +0.46% | 2.9만 |
|---|
| 2025.11.18 | ₩35,124 | ₩35,205 | ₩34,923 | ₩35,151 | +0.08% | 4.8만 |
|---|
| 2025.11.17 | ₩35,366 | ₩35,420 | ₩34,937 | ₩35,010 | -1.00% | 15.8만 |
|---|
| 2025.11.14 | ₩34,736 | ₩35,473 | ₩34,668 | ₩35,433 | +2.01% | 2.9만 |
|---|
| 2025.11.13 | ₩35,192 | ₩35,192 | ₩34,575 | ₩34,744 | -1.27% | 20.2만 |
|---|
| 2025.11.12 | ₩35,057 | ₩35,218 | ₩34,949 | ₩34,957 | -0.29% | 8.7만 |
|---|
| 2025.11.11 | ₩34,852 | ₩35,071 | ₩34,713 | ₩35,044 | +0.55% | 1.9만 |
|---|
| 2025.11.10 | ₩34,521 | ₩34,896 | ₩34,313 | ₩34,883 | +1.05% | 4.2만 |
|---|
| 2025.11.07 | ₩34,065 | ₩34,588 | ₩33,810 | ₩34,548 | +1.42% | 4.5만 |
|---|
| 2025.11.06 | ₩33,917 | ₩34,199 | ₩33,917 | ₩34,139 | +0.65% | 2.3만 |
|---|
| 2025.11.05 | ₩33,783 | ₩34,145 | ₩33,636 | ₩34,030 | +0.73% | 2.8만 |
|---|
| 2025.11.04 | ₩33,904 | ₩33,904 | ₩33,529 | ₩33,549 | -1.05% | 7.1만 |
|---|
| 2025.11.03 | ₩34,199 | ₩34,199 | ₩33,770 | ₩33,931 | -0.78% | 2.4만 |
|---|
| 2025.10.31 | ₩33,636 | ₩34,025 | ₩33,529 | ₩34,025 | +1.16% | 3.1만 |
|---|
| 2025.10.30 | ₩33,582 | ₩34,113 | ₩33,435 | ₩33,984 | +1.20% | 3.6만 |
|---|
| 2025.10.29 | ₩34,325 | ₩34,387 | ₩34,065 | ₩34,119 | -0.60% | 3.8만 |
|---|
| 2025.10.28 | ₩34,427 | ₩34,427 | ₩34,025 | ₩34,266 | -0.47% | 7만 |
|---|
| 2025.10.27 | ₩34,628 | ₩34,628 | ₩34,306 | ₩34,481 | -0.43% | 3.4만 |
|---|
| 2025.10.24 | ₩34,789 | ₩34,829 | ₩34,212 | ₩34,360 | -1.23% | 5.9만 |
|---|
| 2025.10.23 | ₩35,071 | ₩35,071 | ₩34,615 | ₩34,722 | -0.99% | 3.3만 |
|---|
| 2025.10.22 | ₩34,575 | ₩34,882 | ₩34,534 | ₩34,875 | +0.87% | 2.3만 |
|---|
| 2025.10.21 | ₩34,440 | ₩34,628 | ₩34,335 | ₩34,600 | +0.46% | 6.2만 |
|---|
| 2025.10.20 | ₩34,387 | ₩34,597 | ₩34,367 | ₩34,588 | +0.59% | 2.1만 |
|---|
| 2025.10.17 | ₩34,333 | ₩34,347 | ₩34,172 | ₩34,172 | -0.47% | 4.6만 |
|---|
| 2025.10.16 | ₩34,548 | ₩34,709 | ₩34,333 | ₩34,333 | -0.62% | 7.4만 |
|---|
| 2025.10.15 | ₩34,454 | ₩35,017 | ₩34,454 | ₩34,722 | +0.78% | 7.8만 |
|---|
| 2025.10.14 | ₩34,212 | ₩34,870 | ₩34,206 | ₩34,534 | +0.94% | 3.7만 |
|---|
| 2025.10.13 | ₩34,534 | ₩34,816 | ₩34,470 | ₩34,722 | +0.54% | 3.9만 |
|---|
| 2025.10.10 | ₩35,031 | ₩35,214 | ₩34,534 | ₩34,601 | -1.23% | 6.8만 |
|---|