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 | ₩38,055 | ₩38,350 | ₩37,947 | ₩37,947 | -0.28% | 2.7만 |
| 2026.10.08 | ₩37,974 | ₩38,216 | ₩37,974 | ₩38,108 | +0.35% | 3.5만 |
| 2026.10.07 | ₩38,149 | ₩38,149 | ₩37,478 | ₩37,733 | -1.09% | 12.4만 |
| 2026.10.06 | ₩37,733 | ₩38,296 | ₩37,589 | ₩38,189 | +1.21% | 5.4만 |
| 2026.10.05 | ₩37,331 | ₩38,048 | ₩37,331 | ₩37,867 | +1.44% | 5.7만 |
| 2026.10.02 | ₩37,062 | ₩37,532 | ₩36,767 | ₩37,465 | +1.09% | 3.6만 |
| 2026.10.01 | ₩36,607 | ₩37,150 | ₩36,446 | ₩37,150 | +1.48% | 5.2만 |
| 2026.09.30 | ₩37,036 | ₩37,170 | ₩36,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,794 |
| -0.65% |
| 3.3만 |
| 2026.09.29 | ₩37,532 | ₩37,545 | ₩36,767 | ₩37,030 | -1.34% | 10.7만 |
|---|
| 2026.09.28 | ₩37,921 | ₩37,921 | ₩37,612 | ₩37,768 | -0.40% | 3.5만 |
|---|
| 2026.09.25 | ₩38,591 | ₩38,591 | ₩37,579 | ₩37,693 | -2.33% | 5.5만 |
|---|
| 2026.09.24 | ₩38,578 | ₩38,578 | ₩38,242 | ₩38,310 | -0.70% | 6.5만 |
|---|
| 2026.09.23 | ₩38,672 | ₩38,926 | ₩38,524 | ₩38,605 | -0.17% | 6.4만 |
|---|
| 2026.09.22 | ₩39,020 | ₩39,105 | ₩38,484 | ₩38,484 | -1.37% | 14.2만 |
|---|
| 2026.09.21 | ₩39,127 | ₩39,168 | ₩38,886 | ₩38,926 | -0.51% | 12.9만 |
|---|
| 2026.09.18 | ₩38,953 | ₩39,490 | ₩38,953 | ₩39,144 | +0.49% | 9.8만 |
|---|
| 2026.09.17 | ₩38,832 | ₩39,168 | ₩38,712 | ₩39,114 | +0.73% | 4만 |
|---|
| 2026.09.16 | ₩39,275 | ₩39,275 | ₩38,578 | ₩38,765 | -1.30% | 7.4만 |
|---|
| 2026.09.15 | ₩39,369 | ₩39,405 | ₩39,020 | ₩39,141 | -0.58% | 7.8만 |
|---|
| 2026.09.14 | ₩39,677 | ₩39,717 | ₩39,208 | ₩39,288 | -0.98% | 4.1만 |
|---|
| 2026.09.11 | ₩39,610 | ₩39,825 | ₩39,288 | ₩39,557 | -0.14% | 4.7만 |
|---|
| 2026.09.10 | ₩40,026 | ₩40,026 | ₩39,516 | ₩39,610 | -1.04% | 11.6만 |
|---|
| 2026.09.09 | ₩40,093 | ₩40,227 | ₩39,758 | ₩40,030 | -0.16% | 3만 |
|---|
| 2026.09.08 | ₩39,825 | ₩40,106 | ₩39,650 | ₩39,986 | +0.40% | 4.1만 |
|---|
| 2026.09.04 | ₩39,717 | ₩39,798 | ₩39,396 | ₩39,583 | -0.34% | 6.5만 |
|---|
| 2026.09.03 | ₩40,053 | ₩40,053 | ₩39,716 | ₩39,744 | -0.77% | 3.3만 |
|---|
| 2026.09.02 | ₩40,240 | ₩40,240 | ₩39,610 | ₩39,878 | -0.90% | 5.7만 |
|---|
| 2026.09.01 | ₩40,388 | ₩40,388 | ₩39,744 | ₩39,905 | -1.20% | 7.2만 |
|---|
| 2026.08.31 | ₩39,557 | ₩39,905 | ₩39,523 | ₩39,905 | +0.88% | 4.8만 |
|---|
| 2026.08.28 | ₩39,691 | ₩39,731 | ₩39,422 | ₩39,490 | -0.51% | 8.9만 |
|---|
| 2026.08.27 | ₩40,227 | ₩40,348 | ₩39,637 | ₩39,959 | -0.67% | 6.8만 |
|---|
| 2026.08.26 | ₩39,785 | ₩40,139 | ₩39,154 | ₩40,061 | +0.69% | 12.7만 |
|---|
| 2026.08.25 | ₩38,980 | ₩39,838 | ₩38,980 | ₩39,288 | +0.79% | 12.7만 |
|---|
| 2026.08.24 | ₩39,436 | ₩39,530 | ₩39,020 | ₩39,398 | -0.10% | 13.2만 |
|---|
| 2026.08.21 | ₩40,012 | ₩40,012 | ₩39,315 | ₩39,463 | -1.37% | 6.6만 |
|---|
| 2026.08.20 | ₩39,878 | ₩40,106 | ₩39,602 | ₩39,735 | -0.36% | 8.9만 |
|---|
| 2026.08.19 | ₩40,187 | ₩40,629 | ₩39,557 | ₩39,717 | -1.17% | 10.5만 |
|---|
| 2026.08.18 | ₩39,878 | ₩40,267 | ₩39,878 | ₩40,173 | +0.74% | 4만 |
|---|
| 2026.08.17 | ₩40,085 | ₩40,085 | ₩39,578 | ₩39,640 | -1.11% | 2.9만 |
|---|
| 2026.08.14 | ₩39,610 | ₩40,012 | ₩39,603 | ₩39,955 | +0.87% | 3.8만 |
|---|
| 2026.08.13 | ₩39,114 | ₩39,790 | ₩39,114 | ₩39,373 | +0.66% | 6만 |
|---|
| 2026.08.12 | ₩39,127 | ₩39,490 | ₩39,127 | ₩39,394 | +0.68% | 2.3만 |
|---|
| 2026.08.11 | ₩39,087 | ₩39,490 | ₩39,087 | ₩39,262 | +0.45% | 6.4만 |
|---|
| 2026.08.10 | ₩38,350 | ₩39,416 | ₩38,350 | ₩39,181 | +2.17% | 5.4만 |
|---|
| 2026.08.07 | ₩39,020 | ₩39,020 | ₩38,375 | ₩38,535 | -1.24% | 8.1만 |
|---|
| 2026.08.06 | ₩38,631 | ₩39,141 | ₩38,631 | ₩38,987 | +0.92% | 6만 |
|---|
| 2026.08.05 | ₩38,658 | ₩38,739 | ₩38,403 | ₩38,484 | -0.45% | 4.4만 |
|---|
| 2026.08.04 | ₩39,195 | ₩39,195 | ₩38,457 | ₩38,967 | -0.58% | 11.8만 |
|---|
| 2026.08.03 | ₩39,288 | ₩39,355 | ₩38,953 | ₩39,020 | -0.68% | 8.2만 |
|---|
| 2026.07.31 | ₩39,422 | ₩39,905 | ₩39,208 | ₩39,369 | -0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩38,900 | ₩39,195 | ₩38,873 | ₩39,154 | +0.65% | 4.4만 |
|---|
| 2026.07.29 | ₩39,154 | ₩40,053 | ₩39,154 | ₩39,422 | +0.68% | 4.8만 |
|---|
| 2026.07.28 | ₩39,302 | ₩39,650 | ₩39,154 | ₩39,315 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩40,160 | ₩40,160 | ₩39,409 | ₩39,449 | -1.77% | 5.8만 |
|---|
| 2026.07.24 | ₩40,549 | ₩40,696 | ₩40,254 | ₩40,307 | -0.60% | 5.6만 |
|---|
| 2026.07.23 | ₩40,629 | ₩40,629 | ₩40,254 | ₩40,428 | -0.50% | 6.2만 |
|---|
| 2026.07.22 | ₩39,892 | ₩40,415 | ₩39,892 | ₩40,214 | +0.81% | 6.5만 |
|---|
| 2026.07.21 | ₩40,307 | ₩40,307 | ₩39,603 | ₩39,865 | -1.10% | 7.4만 |
|---|
| 2026.07.20 | ₩40,053 | ₩40,522 | ₩40,012 | ₩40,106 | +0.13% | 5.6만 |
|---|
| 2026.07.17 | ₩40,066 | ₩40,286 | ₩39,858 | ₩39,932 | -0.33% | 5.9만 |
|---|
| 2026.07.16 | ₩39,852 | ₩40,080 | ₩39,637 | ₩40,019 | +0.42% | 5.3만 |
|---|
| 2026.07.15 | ₩39,939 | ₩39,986 | ₩39,583 | ₩39,677 | -0.65% | 5.9만 |
|---|
| 2026.07.14 | ₩39,731 | ₩40,039 | ₩39,650 | ₩40,039 | +0.78% | 3.4만 |
|---|
| 2026.07.13 | ₩39,436 | ₩40,012 | ₩39,283 | ₩39,731 | +0.75% | 3.1만 |
|---|
| 2026.07.10 | ₩39,275 | ₩39,369 | ₩38,922 | ₩39,168 | -0.27% | 5.3만 |
|---|
| 2026.07.09 | ₩39,785 | ₩39,785 | ₩39,288 | ₩39,288 | -1.25% | 6.3만 |
|---|
| 2026.07.08 | ₩39,744 | ₩40,120 | ₩39,302 | ₩39,516 | -0.57% | 6만 |
|---|
| 2026.07.07 | ₩38,470 | ₩39,677 | ₩38,470 | ₩39,583 | +2.89% | 6.2만 |
|---|
| 2026.07.06 | ₩39,060 | ₩39,074 | ₩38,511 | ₩38,578 | -1.24% | 4.3만 |
|---|
| 2026.07.02 | ₩38,551 | ₩38,712 | ₩38,269 | ₩38,712 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩38,618 | ₩38,786 | ₩38,216 | ₩38,256 | -0.94% | 5.2만 |
|---|
| 2026.06.30 | ₩38,631 | ₩39,127 | ₩38,631 | ₩38,658 | +0.07% | 4.5만 |
|---|
| 2026.06.29 | ₩39,557 | ₩39,557 | ₩38,672 | ₩38,819 | -1.86% | 10.3만 |
|---|
| 2026.06.26 | ₩39,275 | ₩39,523 | ₩39,193 | ₩39,490 | +0.55% | 2.1만 |
|---|
| 2026.06.25 | ₩39,315 | ₩39,342 | ₩38,953 | ₩39,221 | -0.24% | 4.9만 |
|---|
| 2026.06.24 | ₩39,355 | ₩39,396 | ₩38,752 | ₩39,396 | +0.10% | 7.5만 |
|---|
| 2026.06.23 | ₩38,953 | ₩39,369 | ₩38,397 | ₩39,355 | +1.03% | 5.1만 |
|---|
| 2026.06.22 | ₩38,336 | ₩38,967 | ₩38,269 | ₩38,685 | +0.91% | 4.9만 |
|---|
| 2026.06.18 | ₩38,082 | ₩38,350 | ₩37,612 | ₩38,310 | +0.60% | 8.9만 |
|---|
| 2026.06.17 | ₩38,551 | ₩38,551 | ₩38,142 | ₩38,229 | -0.83% | 7.3만 |
|---|
| 2026.06.16 | ₩38,685 | ₩38,779 | ₩38,246 | ₩38,360 | -0.84% | 5.1만 |
|---|
| 2026.06.15 | ₩38,792 | ₩38,926 | ₩38,591 | ₩38,712 | -0.21% | 8.2만 |
|---|
| 2026.06.12 | ₩39,101 | ₩39,422 | ₩38,886 | ₩39,060 | -0.10% | 5.8만 |
|---|
| 2026.06.11 | ₩39,209 | ₩39,394 | ₩39,022 | ₩39,047 | -0.41% | 5.5만 |
|---|
| 2026.06.10 | ₩39,007 | ₩39,449 | ₩38,792 | ₩39,221 | +0.55% | 8.8만 |
|---|
| 2026.06.09 | ₩38,672 | ₩38,952 | ₩38,497 | ₩38,739 | +0.17% | 6.5만 |
|---|
| 2026.06.08 | ₩39,731 | ₩39,919 | ₩38,685 | ₩38,859 | -2.19% | 11.7만 |
|---|
| 2026.06.05 | ₩39,490 | ₩40,012 | ₩38,967 | ₩39,691 | +0.51% | 11.3만 |
|---|
| 2026.06.04 | ₩38,645 | ₩39,262 | ₩38,645 | ₩39,255 | +1.58% | 5.5만 |
|---|
| 2026.06.03 | ₩38,913 | ₩39,288 | ₩38,769 | ₩38,819 | -0.24% | 8.5만 |
|---|
| 2026.06.02 | ₩38,390 | ₩38,913 | ₩38,256 | ₩38,765 | +0.98% | 5.5만 |
|---|
| 2026.06.01 | ₩38,216 | ₩38,410 | ₩38,182 | ₩38,256 | +0.11% | 8.1만 |
|---|
| 2026.05.29 | ₩38,242 | ₩38,470 | ₩38,095 | ₩38,229 | -0.04% | 5.6만 |
|---|
| 2026.05.28 | ₩39,516 | ₩39,516 | ₩38,444 | ₩38,765 | -1.90% | 4만 |
|---|
| 2026.05.27 | ₩39,892 | ₩39,892 | ₩39,221 | ₩39,557 | -0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩40,254 | ₩40,361 | ₩39,811 | ₩39,865 | -0.97% | 16.8만 |
|---|
| 2026.05.22 | ₩40,294 | ₩40,455 | ₩40,187 | ₩40,428 | +0.33% | 8만 |
|---|
| 2026.05.21 | ₩40,039 | ₩40,535 | ₩40,012 | ₩40,200 | +0.40% | 5.5만 |
|---|
| 2026.05.20 | ₩40,602 | ₩40,790 | ₩40,240 | ₩40,307 | -0.73% | 6.2만 |
|---|
| 2026.05.19 | ₩40,804 | ₩40,804 | ₩40,214 | ₩40,549 | -0.62% | 3.8만 |
|---|
| 2026.05.18 | ₩39,892 | ₩40,301 | ₩39,892 | ₩40,222 | +0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩39,865 | ₩40,039 | ₩39,865 | ₩39,999 | +0.34% | 4.2만 |
|---|
| 2026.05.14 | ₩40,093 | ₩40,093 | ₩39,530 | ₩39,972 | -0.30% | 5.3만 |
|---|
| 2026.05.13 | ₩39,127 | ₩39,422 | ₩39,020 | ₩39,422 | +0.75% | 7.5만 |
|---|
| 2026.05.12 | ₩39,208 | ₩39,302 | ₩38,725 | ₩39,284 | +0.19% | 2.3만 |
|---|
| 2026.05.11 | ₩38,430 | ₩38,993 | ₩38,269 | ₩38,874 | +1.15% | 3.1만 |
|---|
| 2026.05.08 | ₩38,336 | ₩38,790 | ₩38,161 | ₩38,162 | -0.45% | 3.6만 |
|---|
| 2026.05.07 | ₩38,310 | ₩38,658 | ₩38,021 | ₩38,622 | +0.82% | 5만 |
|---|
| 2026.05.06 | ₩39,436 | ₩39,436 | ₩38,417 | ₩38,444 | -2.52% | 4.8만 |
|---|
| 2026.05.05 | ₩39,691 | ₩39,691 | ₩38,967 | ₩39,288 | -1.01% | 8.8만 |
|---|
| 2026.05.04 | ₩39,221 | ₩39,758 | ₩39,087 | ₩39,409 | +0.48% | 4.6만 |
|---|
| 2026.05.01 | ₩39,530 | ₩39,530 | ₩38,859 | ₩39,114 | -1.05% | 3.8만 |
|---|
| 2026.04.30 | ₩38,377 | ₩39,329 | ₩38,377 | ₩39,329 | +2.48% | 12.5만 |
|---|
| 2026.04.29 | ₩38,216 | ₩38,564 | ₩38,216 | ₩38,524 | +0.81% | 4.6만 |
|---|
| 2026.04.28 | ₩38,122 | ₩38,591 | ₩38,122 | ₩38,524 | +1.06% | 7.3만 |
|---|
| 2026.04.27 | ₩37,894 | ₩38,122 | ₩37,780 | ₩37,860 | -0.09% | 4.4만 |
|---|
| 2026.04.24 | ₩38,122 | ₩38,122 | ₩37,599 | ₩37,947 | -0.46% | 4.1만 |
|---|
| 2026.04.23 | ₩37,572 | ₩37,894 | ₩37,559 | ₩37,887 | +0.84% | 6.1만 |
|---|
| 2026.04.22 | ₩37,411 | ₩37,679 | ₩37,411 | ₩37,639 | +0.61% | 9.2만 |
|---|
| 2026.04.21 | ₩37,572 | ₩37,612 | ₩36,995 | ₩37,384 | -0.50% | 6만 |
|---|
| 2026.04.20 | ₩37,585 | ₩37,673 | ₩37,277 | ₩37,559 | -0.07% | 5.9만 |
|---|
| 2026.04.17 | ₩37,425 | ₩37,505 | ₩36,814 | ₩37,465 | +0.11% | 8.4만 |
|---|
| 2026.04.16 | ₩37,800 | ₩37,827 | ₩37,411 | ₩37,612 | -0.50% | 6.7만 |
|---|
| 2026.04.15 | ₩37,679 | ₩37,679 | ₩37,532 | ₩37,532 | -0.39% | 4.9만 |
|---|
| 2026.04.14 | ₩37,599 | ₩37,673 | ₩37,411 | ₩37,585 | -0.04% | 3.4만 |
|---|
| 2026.04.13 | ₩38,350 | ₩38,417 | ₩37,760 | ₩37,854 | -1.29% | 8.6만 |
|---|
| 2026.04.10 | ₩38,484 | ₩38,484 | ₩38,095 | ₩38,377 | -0.28% | 4.3만 |
|---|
| 2026.04.09 | ₩38,256 | ₩39,020 | ₩38,256 | ₩38,417 | +0.42% | 3.5만 |
|---|
| 2026.04.08 | ₩37,639 | ₩38,497 | ₩37,237 | ₩38,363 | +1.92% | 3.6만 |
|---|
| 2026.04.07 | ₩38,605 | ₩38,913 | ₩38,511 | ₩38,725 | +0.31% | 6.1만 |
|---|
| 2026.04.06 | ₩38,725 | ₩38,725 | ₩38,162 | ₩38,390 | -0.87% | 4.2만 |
|---|
| 2026.04.02 | ₩38,403 | ₩38,417 | ₩38,202 | ₩38,377 | -0.07% | 4.4만 |
|---|
| 2026.04.01 | ₩38,806 | ₩38,806 | ₩37,760 | ₩38,095 | -1.83% | 7.1만 |
|---|
| 2026.03.31 | ₩38,752 | ₩38,859 | ₩38,055 | ₩38,350 | -1.04% | 6.8만 |
|---|
| 2026.03.30 | ₩39,409 | ₩39,409 | ₩38,618 | ₩38,765 | -1.63% | 6.7만 |
|---|
| 2026.03.27 | ₩39,691 | ₩39,892 | ₩39,235 | ₩39,369 | -0.81% | 19.4만 |
|---|
| 2026.03.26 | ₩39,067 | ₩39,382 | ₩39,013 | ₩39,302 | +0.60% | 5만 |
|---|
| 2026.03.25 | ₩39,355 | ₩39,355 | ₩38,906 | ₩39,141 | -0.55% | 3.6만 |
|---|
| 2026.03.24 | ₩38,765 | ₩39,483 | ₩38,765 | ₩39,141 | +0.97% | 10.1만 |
|---|
| 2026.03.23 | ₩38,886 | ₩39,094 | ₩38,346 | ₩38,980 | +0.24% | 4.6만 |
|---|
| 2026.03.20 | ₩38,484 | ₩39,040 | ₩38,417 | ₩38,765 | +0.73% | 5.9만 |
|---|
| 2026.03.19 | ₩38,618 | ₩39,107 | ₩38,464 | ₩38,752 | +0.35% | 7.1만 |
|---|
| 2026.03.18 | ₩38,645 | ₩38,685 | ₩38,350 | ₩38,398 | -0.64% | 3.3만 |
|---|
| 2026.03.17 | ₩38,631 | ₩38,859 | ₩38,611 | ₩38,672 | +0.10% | 3.7만 |
|---|
| 2026.03.16 | ₩38,417 | ₩38,725 | ₩38,316 | ₩38,645 | +0.59% | 4.4만 |
|---|
| 2026.03.13 | ₩38,470 | ₩38,618 | ₩38,350 | ₩38,605 | +0.35% | 4.2만 |
|---|
| 2026.03.12 | ₩38,631 | ₩38,792 | ₩38,457 | ₩38,484 | -0.38% | 4.2만 |
|---|
| 2026.03.11 | ₩38,886 | ₩38,886 | ₩38,363 | ₩38,551 | -0.86% | 4.6만 |
|---|
| 2026.03.10 | ₩38,350 | ₩38,739 | ₩38,269 | ₩38,390 | +0.10% | 9.1만 |
|---|
| 2026.03.09 | ₩38,739 | ₩38,739 | ₩38,296 | ₩38,403 | -0.87% | 8.1만 |
|---|
| 2026.03.06 | ₩38,417 | ₩38,739 | ₩38,390 | ₩38,390 | -0.07% | 6.7만 |
|---|
| 2026.03.05 | ₩38,470 | ₩38,618 | ₩38,417 | ₩38,537 | +0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩38,792 | ₩38,792 | ₩38,430 | ₩38,497 | -0.76% | 4.9만 |
|---|
| 2026.03.03 | ₩38,819 | ₩38,819 | ₩38,323 | ₩38,470 | -0.90% | 5.3만 |
|---|
| 2026.03.02 | ₩38,886 | ₩38,886 | ₩38,323 | ₩38,618 | -0.69% | 3.4만 |
|---|
| 2026.02.27 | ₩38,202 | ₩38,350 | ₩38,189 | ₩38,216 | +0.04% | 8.2만 |
|---|
| 2026.02.26 | ₩38,082 | ₩38,377 | ₩37,907 | ₩38,242 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩38,310 | ₩38,377 | ₩37,947 | ₩38,336 | +0.07% | 5.4만 |
|---|
| 2026.02.24 | ₩38,216 | ₩38,310 | ₩37,921 | ₩38,296 | +0.21% | 5.8만 |
|---|
| 2026.02.23 | ₩37,894 | ₩38,511 | ₩37,894 | ₩38,350 | +1.20% | 6만 |
|---|
| 2026.02.20 | ₩38,202 | ₩38,256 | ₩37,947 | ₩38,256 | +0.14% | 4.5만 |
|---|
| 2026.02.19 | ₩37,974 | ₩38,155 | ₩37,921 | ₩38,135 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩38,819 | ₩38,819 | ₩37,867 | ₩37,974 | -2.18% | 8.8만 |
|---|
| 2026.02.17 | ₩38,242 | ₩38,470 | ₩37,733 | ₩37,907 | -0.88% | 5.3만 |
|---|
| 2026.02.13 | ₩37,760 | ₩38,189 | ₩37,698 | ₩38,041 | +0.75% | 5.6만 |
|---|
| 2026.02.12 | ₩37,666 | ₩38,082 | ₩37,545 | ₩37,733 | +0.18% | 3.5만 |
|---|
| 2026.02.11 | ₩37,773 | ₩37,773 | ₩37,498 | ₩37,666 | -0.28% | 5.2만 |
|---|
| 2026.02.10 | ₩37,465 | ₩37,572 | ₩37,391 | ₩37,478 | +0.04% | 4.7만 |
|---|
| 2026.02.09 | ₩37,143 | ₩37,398 | ₩37,089 | ₩37,344 | +0.54% | 4.6만 |
|---|
| 2026.02.06 | ₩36,741 | ₩37,317 | ₩36,741 | ₩37,130 | +1.06% | 6만 |
|---|
| 2026.02.05 | ₩37,103 | ₩37,103 | ₩36,700 | ₩37,076 | -0.07% | 11만 |
|---|
| 2026.02.04 | ₩37,036 | ₩37,103 | ₩36,781 | ₩37,103 | +0.18% | 10.8만 |
|---|
| 2026.02.03 | ₩37,062 | ₩37,062 | ₩36,560 | ₩37,036 | -0.07% | 10.9만 |
|---|
| 2026.02.02 | ₩36,526 | ₩36,566 | ₩36,312 | ₩36,553 | +0.07% | 7.1만 |
|---|
| 2026.01.30 | ₩37,277 | ₩37,277 | ₩36,285 | ₩36,687 | -1.58% | 4.7만 |
|---|
| 2026.01.29 | ₩36,942 | ₩37,020 | ₩36,493 | ₩36,767 | -0.47% | 3.6만 |
|---|
| 2026.01.28 | ₩36,835 | ₩36,928 | ₩36,446 | ₩36,861 | +0.07% | 6만 |
|---|
| 2026.01.27 | ₩36,187 | ₩36,399 | ₩36,157 | ₩36,338 | +0.42% | 3만 |
|---|
| 2026.01.26 | ₩36,137 | ₩36,499 | ₩36,084 | ₩36,164 | +0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩36,030 | ₩36,427 | ₩36,030 | ₩36,271 | +0.67% | 2.8만 |
|---|
| 2026.01.22 | ₩35,802 | ₩36,298 | ₩35,802 | ₩35,976 | +0.49% | 4.3만 |
|---|
| 2026.01.21 | ₩35,909 | ₩36,084 | ₩35,735 | ₩35,869 | -0.11% | 2.5만 |
|---|
| 2026.01.20 | ₩35,614 | ₩35,976 | ₩35,581 | ₩35,608 | -0.02% | 3.4만 |
|---|
| 2026.01.16 | ₩35,453 | ₩35,822 | ₩35,453 | ₩35,601 | +0.42% | 12.7만 |
|---|
| 2026.01.15 | ₩35,400 | ₩35,641 | ₩35,158 | ₩35,306 | -0.27% | 8.9만 |
|---|
| 2026.01.14 | ₩35,172 | ₩35,453 | ₩35,154 | ₩35,453 | +0.80% | 7.9만 |
|---|
| 2026.01.13 | ₩34,783 | ₩35,172 | ₩34,783 | ₩35,145 | +1.04% | 6.3만 |
|---|
| 2026.01.12 | ₩34,863 | ₩34,971 | ₩34,678 | ₩34,743 | -0.35% | 4.5만 |
|---|
| 2026.01.09 | ₩34,662 | ₩34,996 | ₩34,662 | ₩34,863 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩34,716 | ₩34,944 | ₩34,300 | ₩34,810 | +0.27% | 7만 |
|---|
| 2026.01.07 | ₩34,609 | ₩34,609 | ₩34,367 | ₩34,501 | -0.31% | 5.7만 |
|---|
| 2026.01.06 | ₩35,587 | ₩35,587 | ₩34,354 | ₩34,609 | -2.75% | 15.1만 |
|---|
| 2026.01.05 | ₩35,842 | ₩35,842 | ₩34,729 | ₩35,197 | -1.80% | 9.2만 |
|---|
| 2026.01.02 | ₩35,427 | ₩35,802 | ₩35,172 | ₩35,775 | +0.98% | 3.9만 |
|---|
| 2025.12.31 | ₩35,668 | ₩35,668 | ₩35,319 | ₩35,427 | -0.68% | 2만 |
|---|
| 2025.12.30 | ₩35,601 | ₩35,655 | ₩35,292 | ₩35,655 | +0.15% | 3.3만 |
|---|
| 2025.12.29 | ₩35,333 | ₩35,480 | ₩35,292 | ₩35,453 | +0.34% | 2.3만 |
|---|
| 2025.12.26 | ₩35,748 | ₩35,748 | ₩35,091 | ₩35,259 | -1.37% | 3.6만 |
|---|
| 2025.12.24 | ₩35,346 | ₩35,668 | ₩35,346 | ₩35,400 | +0.15% | 4.2만 |
|---|
| 2025.12.23 | ₩35,015 | ₩35,427 | ₩34,949 | ₩35,386 | +1.06% | 1.6만 |
|---|
| 2025.12.22 | ₩35,024 | ₩35,038 | ₩34,729 | ₩34,951 | -0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩34,729 | ₩34,898 | ₩34,555 | ₩34,702 | -0.08% | 2.7만 |
|---|
| 2025.12.18 | ₩34,837 | ₩35,078 | ₩34,591 | ₩34,689 | -0.42% | 7.8만 |
|---|
| 2025.12.17 | ₩34,917 | ₩34,924 | ₩34,676 | ₩34,810 | -0.31% | 2.6만 |
|---|
| 2025.12.16 | ₩35,089 | ₩35,089 | ₩34,609 | ₩34,649 | -1.25% | 4.7만 |
|---|
| 2025.12.15 | ₩35,386 | ₩35,386 | ₩35,132 | ₩35,205 | -0.51% | 5.8만 |
|---|
| 2025.12.12 | ₩35,185 | ₩35,413 | ₩35,024 | ₩35,225 | +0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩35,011 | ₩35,306 | ₩35,011 | ₩35,279 | +0.77% | 3.1만 |
|---|
| 2025.12.10 | ₩35,547 | ₩35,547 | ₩34,890 | ₩35,065 | -1.36% | 7만 |
|---|
| 2025.12.09 | ₩36,164 | ₩36,164 | ₩35,534 | ₩35,574 | -1.63% | 5.5만 |
|---|
| 2025.12.08 | ₩35,775 | ₩35,775 | ₩35,520 | ₩35,655 | -0.34% | 2.3만 |
|---|
| 2025.12.05 | ₩35,762 | ₩35,782 | ₩35,594 | ₩35,748 | -0.04% | 3.6만 |
|---|
| 2025.12.04 | ₩35,520 | ₩35,762 | ₩35,259 | ₩35,762 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩35,212 | ₩35,519 | ₩35,212 | ₩35,480 | +0.76% | 5.6만 |
|---|
| 2025.12.02 | ₩35,217 | ₩35,251 | ₩35,085 | ₩35,105 | -0.32% | 2.4만 |
|---|
| 2025.12.01 | ₩35,427 | ₩35,427 | ₩35,238 | ₩35,333 | -0.26% | 2.8만 |
|---|
| 2025.11.28 | ₩34,850 | ₩35,306 | ₩34,783 | ₩35,199 | +1.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,676 | ₩34,981 | ₩34,609 | ₩34,796 | +0.35% | 3.9만 |
|---|
| 2025.11.25 | ₩34,662 | ₩35,038 | ₩34,662 | ₩35,038 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩34,865 | ₩34,944 | ₩34,635 | ₩34,863 | -0.00% | 2.7만 |
|---|
| 2025.11.21 | ₩34,863 | ₩35,132 | ₩34,729 | ₩34,957 | +0.27% | 3.6만 |
|---|
| 2025.11.20 | ₩35,172 | ₩35,520 | ₩34,756 | ₩34,870 | -0.86% | 5.4만 |
|---|
| 2025.11.19 | ₩34,957 | ₩35,145 | ₩34,863 | ₩35,118 | +0.46% | 2.9만 |
|---|
| 2025.11.18 | ₩35,118 | ₩35,199 | ₩34,917 | ₩35,145 | +0.08% | 4.8만 |
|---|
| 2025.11.17 | ₩35,360 | ₩35,413 | ₩34,930 | ₩35,004 | -1.00% | 15.8만 |
|---|
| 2025.11.14 | ₩34,729 | ₩35,467 | ₩34,662 | ₩35,427 | +2.01% | 2.9만 |
|---|
| 2025.11.13 | ₩35,185 | ₩35,185 | ₩34,568 | ₩34,737 | -1.27% | 20.2만 |
|---|
| 2025.11.12 | ₩35,051 | ₩35,212 | ₩34,943 | ₩34,951 | -0.29% | 8.7만 |
|---|
| 2025.11.11 | ₩34,846 | ₩35,065 | ₩34,707 | ₩35,038 | +0.55% | 1.9만 |
|---|
| 2025.11.10 | ₩34,515 | ₩34,890 | ₩34,307 | ₩34,877 | +1.05% | 4.2만 |
|---|
| 2025.11.07 | ₩34,059 | ₩34,582 | ₩33,804 | ₩34,542 | +1.42% | 4.5만 |
|---|
| 2025.11.06 | ₩33,911 | ₩34,193 | ₩33,911 | ₩34,133 | +0.65% | 2.3만 |
|---|
| 2025.11.05 | ₩33,777 | ₩34,139 | ₩33,630 | ₩34,024 | +0.73% | 2.8만 |
|---|
| 2025.11.04 | ₩33,898 | ₩33,898 | ₩33,523 | ₩33,543 | -1.05% | 7.1만 |
|---|
| 2025.11.03 | ₩34,193 | ₩34,193 | ₩33,764 | ₩33,925 | -0.78% | 2.4만 |
|---|
| 2025.10.31 | ₩33,630 | ₩34,019 | ₩33,523 | ₩34,019 | +1.16% | 3.1만 |
|---|
| 2025.10.30 | ₩33,576 | ₩34,107 | ₩33,429 | ₩33,978 | +1.20% | 3.6만 |
|---|
| 2025.10.29 | ₩34,319 | ₩34,381 | ₩34,059 | ₩34,112 | -0.60% | 3.8만 |
|---|
| 2025.10.28 | ₩34,421 | ₩34,421 | ₩34,019 | ₩34,260 | -0.47% | 7만 |
|---|
| 2025.10.27 | ₩34,622 | ₩34,622 | ₩34,300 | ₩34,475 | -0.43% | 3.4만 |
|---|
| 2025.10.24 | ₩34,783 | ₩34,823 | ₩34,206 | ₩34,354 | -1.23% | 5.9만 |
|---|
| 2025.10.23 | ₩35,065 | ₩35,065 | ₩34,609 | ₩34,716 | -0.99% | 3.3만 |
|---|
| 2025.10.22 | ₩34,568 | ₩34,875 | ₩34,528 | ₩34,869 | +0.87% | 2.3만 |
|---|
| 2025.10.21 | ₩34,434 | ₩34,622 | ₩34,328 | ₩34,594 | +0.46% | 6.2만 |
|---|
| 2025.10.20 | ₩34,381 | ₩34,591 | ₩34,361 | ₩34,582 | +0.59% | 2.1만 |
|---|
| 2025.10.17 | ₩34,327 | ₩34,340 | ₩34,166 | ₩34,166 | -0.47% | 4.6만 |
|---|
| 2025.10.16 | ₩34,542 | ₩34,702 | ₩34,327 | ₩34,327 | -0.62% | 7.4만 |
|---|
| 2025.10.15 | ₩34,448 | ₩35,011 | ₩34,448 | ₩34,716 | +0.78% | 7.8만 |
|---|
| 2025.10.14 | ₩34,206 | ₩34,863 | ₩34,200 | ₩34,528 | +0.94% | 3.7만 |
|---|
| 2025.10.13 | ₩34,528 | ₩34,810 | ₩34,464 | ₩34,716 | +0.54% | 3.9만 |
|---|
| 2025.10.10 | ₩35,024 | ₩35,208 | ₩34,528 | ₩34,595 | -1.23% | 6.8만 |
|---|