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 | ₩38,073 | ₩38,368 | ₩37,966 | ₩37,966 | -0.28% | 2.7만 |
| 2026.10.08 | ₩37,992 | ₩38,234 | ₩37,992 | ₩38,127 | +0.35% | 3.5만 |
| 2026.10.07 | ₩38,167 | ₩38,167 | ₩37,496 | ₩37,751 | -1.09% | 12.4만 |
| 2026.10.06 | ₩37,751 | ₩38,314 | ₩37,607 | ₩38,207 | +1.21% | 5.4만 |
| 2026.10.05 | ₩37,348 | ₩38,066 | ₩37,348 | ₩37,885 | +1.44% | 5.7만 |
| 2026.10.02 | ₩37,080 | ₩37,550 | ₩36,785 | ₩37,483 | +1.09% | 3.6만 |
| 2026.10.01 | ₩36,624 | ₩37,167 | ₩36,463 | ₩37,167 | +1.48% | 5.2만 |
| 2026.09.30 | ₩37,053 | ₩37,187 | ₩36,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,812 |
| -0.65% |
| 3.3만 |
| 2026.09.29 | ₩37,550 | ₩37,563 | ₩36,785 | ₩37,048 | -1.34% | 10.7만 |
|---|
| 2026.09.28 | ₩37,939 | ₩37,939 | ₩37,630 | ₩37,786 | -0.40% | 3.5만 |
|---|
| 2026.09.25 | ₩38,610 | ₩38,610 | ₩37,597 | ₩37,711 | -2.33% | 5.5만 |
|---|
| 2026.09.24 | ₩38,596 | ₩38,596 | ₩38,261 | ₩38,328 | -0.70% | 6.5만 |
|---|
| 2026.09.23 | ₩38,690 | ₩38,945 | ₩38,542 | ₩38,623 | -0.17% | 6.4만 |
|---|
| 2026.09.22 | ₩39,039 | ₩39,123 | ₩38,502 | ₩38,502 | -1.37% | 14.2만 |
|---|
| 2026.09.21 | ₩39,146 | ₩39,186 | ₩38,905 | ₩38,945 | -0.51% | 12.9만 |
|---|
| 2026.09.18 | ₩38,972 | ₩39,508 | ₩38,972 | ₩39,162 | +0.49% | 9.8만 |
|---|
| 2026.09.17 | ₩38,851 | ₩39,186 | ₩38,730 | ₩39,133 | +0.73% | 4만 |
|---|
| 2026.09.16 | ₩39,294 | ₩39,294 | ₩38,596 | ₩38,784 | -1.30% | 7.4만 |
|---|
| 2026.09.15 | ₩39,388 | ₩39,424 | ₩39,039 | ₩39,160 | -0.58% | 7.8만 |
|---|
| 2026.09.14 | ₩39,696 | ₩39,736 | ₩39,227 | ₩39,307 | -0.98% | 4.1만 |
|---|
| 2026.09.11 | ₩39,629 | ₩39,844 | ₩39,307 | ₩39,575 | -0.14% | 4.7만 |
|---|
| 2026.09.10 | ₩40,045 | ₩40,045 | ₩39,535 | ₩39,629 | -1.04% | 11.6만 |
|---|
| 2026.09.09 | ₩40,112 | ₩40,246 | ₩39,777 | ₩40,049 | -0.16% | 3만 |
|---|
| 2026.09.08 | ₩39,844 | ₩40,125 | ₩39,669 | ₩40,005 | +0.40% | 4.1만 |
|---|
| 2026.09.04 | ₩39,736 | ₩39,817 | ₩39,414 | ₩39,602 | -0.34% | 6.5만 |
|---|
| 2026.09.03 | ₩40,072 | ₩40,072 | ₩39,735 | ₩39,763 | -0.77% | 3.3만 |
|---|
| 2026.09.02 | ₩40,260 | ₩40,260 | ₩39,629 | ₩39,897 | -0.90% | 5.7만 |
|---|
| 2026.09.01 | ₩40,407 | ₩40,407 | ₩39,763 | ₩39,924 | -1.20% | 7.2만 |
|---|
| 2026.08.31 | ₩39,575 | ₩39,924 | ₩39,542 | ₩39,924 | +0.88% | 4.8만 |
|---|
| 2026.08.28 | ₩39,710 | ₩39,750 | ₩39,441 | ₩39,508 | -0.51% | 8.9만 |
|---|
| 2026.08.27 | ₩40,246 | ₩40,367 | ₩39,656 | ₩39,978 | -0.67% | 6.8만 |
|---|
| 2026.08.26 | ₩39,803 | ₩40,158 | ₩39,173 | ₩40,080 | +0.69% | 12.7만 |
|---|
| 2026.08.25 | ₩38,999 | ₩39,857 | ₩38,999 | ₩39,307 | +0.79% | 12.7만 |
|---|
| 2026.08.24 | ₩39,455 | ₩39,549 | ₩39,039 | ₩39,417 | -0.10% | 13.2만 |
|---|
| 2026.08.21 | ₩40,032 | ₩40,032 | ₩39,334 | ₩39,482 | -1.37% | 6.6만 |
|---|
| 2026.08.20 | ₩39,897 | ₩40,125 | ₩39,621 | ₩39,754 | -0.36% | 8.9만 |
|---|
| 2026.08.19 | ₩40,206 | ₩40,649 | ₩39,575 | ₩39,736 | -1.17% | 10.5만 |
|---|
| 2026.08.18 | ₩39,897 | ₩40,286 | ₩39,897 | ₩40,193 | +0.74% | 4만 |
|---|
| 2026.08.17 | ₩40,104 | ₩40,104 | ₩39,597 | ₩39,659 | -1.11% | 2.9만 |
|---|
| 2026.08.14 | ₩39,629 | ₩40,032 | ₩39,622 | ₩39,974 | +0.87% | 3.8만 |
|---|
| 2026.08.13 | ₩39,133 | ₩39,809 | ₩39,133 | ₩39,392 | +0.66% | 6만 |
|---|
| 2026.08.12 | ₩39,146 | ₩39,508 | ₩39,146 | ₩39,413 | +0.68% | 2.3만 |
|---|
| 2026.08.11 | ₩39,106 | ₩39,508 | ₩39,106 | ₩39,280 | +0.45% | 6.4만 |
|---|
| 2026.08.10 | ₩38,368 | ₩39,435 | ₩38,368 | ₩39,200 | +2.17% | 5.4만 |
|---|
| 2026.08.07 | ₩39,039 | ₩39,039 | ₩38,394 | ₩38,553 | -1.24% | 8.1만 |
|---|
| 2026.08.06 | ₩38,650 | ₩39,160 | ₩38,650 | ₩39,005 | +0.92% | 6만 |
|---|
| 2026.08.05 | ₩38,677 | ₩38,757 | ₩38,422 | ₩38,502 | -0.45% | 4.4만 |
|---|
| 2026.08.04 | ₩39,213 | ₩39,213 | ₩38,475 | ₩38,985 | -0.58% | 11.8만 |
|---|
| 2026.08.03 | ₩39,307 | ₩39,374 | ₩38,972 | ₩39,039 | -0.68% | 8.2만 |
|---|
| 2026.07.31 | ₩39,441 | ₩39,924 | ₩39,227 | ₩39,388 | -0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩38,918 | ₩39,213 | ₩38,891 | ₩39,173 | +0.65% | 4.4만 |
|---|
| 2026.07.29 | ₩39,173 | ₩40,072 | ₩39,173 | ₩39,441 | +0.68% | 4.8만 |
|---|
| 2026.07.28 | ₩39,321 | ₩39,669 | ₩39,173 | ₩39,334 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩40,179 | ₩40,179 | ₩39,428 | ₩39,468 | -1.77% | 5.8만 |
|---|
| 2026.07.24 | ₩40,568 | ₩40,716 | ₩40,273 | ₩40,327 | -0.60% | 5.6만 |
|---|
| 2026.07.23 | ₩40,649 | ₩40,649 | ₩40,273 | ₩40,447 | -0.50% | 6.2만 |
|---|
| 2026.07.22 | ₩39,911 | ₩40,434 | ₩39,911 | ₩40,233 | +0.81% | 6.5만 |
|---|
| 2026.07.21 | ₩40,327 | ₩40,327 | ₩39,622 | ₩39,884 | -1.10% | 7.4만 |
|---|
| 2026.07.20 | ₩40,072 | ₩40,541 | ₩40,032 | ₩40,125 | +0.13% | 5.6만 |
|---|
| 2026.07.17 | ₩40,085 | ₩40,305 | ₩39,877 | ₩39,951 | -0.33% | 5.9만 |
|---|
| 2026.07.16 | ₩39,871 | ₩40,099 | ₩39,656 | ₩40,038 | +0.42% | 5.3만 |
|---|
| 2026.07.15 | ₩39,958 | ₩40,005 | ₩39,602 | ₩39,696 | -0.65% | 5.9만 |
|---|
| 2026.07.14 | ₩39,750 | ₩40,058 | ₩39,669 | ₩40,058 | +0.78% | 3.4만 |
|---|
| 2026.07.13 | ₩39,455 | ₩40,032 | ₩39,302 | ₩39,750 | +0.75% | 3.1만 |
|---|
| 2026.07.10 | ₩39,294 | ₩39,388 | ₩38,941 | ₩39,186 | -0.27% | 5.3만 |
|---|
| 2026.07.09 | ₩39,803 | ₩39,803 | ₩39,307 | ₩39,307 | -1.25% | 6.3만 |
|---|
| 2026.07.08 | ₩39,763 | ₩40,139 | ₩39,321 | ₩39,535 | -0.57% | 6만 |
|---|
| 2026.07.07 | ₩38,489 | ₩39,696 | ₩38,489 | ₩39,602 | +2.89% | 6.2만 |
|---|
| 2026.07.06 | ₩39,079 | ₩39,092 | ₩38,529 | ₩38,596 | -1.24% | 4.3만 |
|---|
| 2026.07.02 | ₩38,569 | ₩38,730 | ₩38,288 | ₩38,730 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩38,636 | ₩38,804 | ₩38,234 | ₩38,274 | -0.94% | 5.2만 |
|---|
| 2026.06.30 | ₩38,650 | ₩39,146 | ₩38,650 | ₩38,677 | +0.07% | 4.5만 |
|---|
| 2026.06.29 | ₩39,575 | ₩39,575 | ₩38,690 | ₩38,838 | -1.86% | 10.3만 |
|---|
| 2026.06.26 | ₩39,294 | ₩39,542 | ₩39,212 | ₩39,508 | +0.55% | 2.1만 |
|---|
| 2026.06.25 | ₩39,334 | ₩39,361 | ₩38,972 | ₩39,240 | -0.24% | 4.9만 |
|---|
| 2026.06.24 | ₩39,374 | ₩39,414 | ₩38,771 | ₩39,414 | +0.10% | 7.5만 |
|---|
| 2026.06.23 | ₩38,972 | ₩39,388 | ₩38,415 | ₩39,374 | +1.03% | 5.1만 |
|---|
| 2026.06.22 | ₩38,355 | ₩38,985 | ₩38,288 | ₩38,703 | +0.91% | 4.9만 |
|---|
| 2026.06.18 | ₩38,100 | ₩38,368 | ₩37,630 | ₩38,328 | +0.60% | 8.9만 |
|---|
| 2026.06.17 | ₩38,569 | ₩38,569 | ₩38,160 | ₩38,247 | -0.83% | 7.3만 |
|---|
| 2026.06.16 | ₩38,703 | ₩38,797 | ₩38,265 | ₩38,379 | -0.84% | 5.1만 |
|---|
| 2026.06.15 | ₩38,811 | ₩38,945 | ₩38,610 | ₩38,730 | -0.21% | 8.2만 |
|---|
| 2026.06.12 | ₩39,119 | ₩39,441 | ₩38,905 | ₩39,079 | -0.10% | 5.8만 |
|---|
| 2026.06.11 | ₩39,228 | ₩39,413 | ₩39,040 | ₩39,066 | -0.41% | 5.5만 |
|---|
| 2026.06.10 | ₩39,025 | ₩39,468 | ₩38,811 | ₩39,240 | +0.55% | 8.8만 |
|---|
| 2026.06.09 | ₩38,690 | ₩38,970 | ₩38,516 | ₩38,757 | +0.17% | 6.5만 |
|---|
| 2026.06.08 | ₩39,750 | ₩39,938 | ₩38,703 | ₩38,878 | -2.19% | 11.7만 |
|---|
| 2026.06.05 | ₩39,508 | ₩40,032 | ₩38,985 | ₩39,710 | +0.51% | 11.3만 |
|---|
| 2026.06.04 | ₩38,663 | ₩39,280 | ₩38,663 | ₩39,274 | +1.58% | 5.5만 |
|---|
| 2026.06.03 | ₩38,931 | ₩39,307 | ₩38,788 | ₩38,838 | -0.24% | 8.5만 |
|---|
| 2026.06.02 | ₩38,408 | ₩38,931 | ₩38,274 | ₩38,784 | +0.98% | 5.5만 |
|---|
| 2026.06.01 | ₩38,234 | ₩38,428 | ₩38,200 | ₩38,274 | +0.11% | 8.1만 |
|---|
| 2026.05.29 | ₩38,261 | ₩38,489 | ₩38,113 | ₩38,247 | -0.04% | 5.6만 |
|---|
| 2026.05.28 | ₩39,535 | ₩39,535 | ₩38,462 | ₩38,784 | -1.90% | 4만 |
|---|
| 2026.05.27 | ₩39,911 | ₩39,911 | ₩39,240 | ₩39,575 | -0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩40,273 | ₩40,380 | ₩39,830 | ₩39,884 | -0.97% | 16.8만 |
|---|
| 2026.05.22 | ₩40,313 | ₩40,474 | ₩40,206 | ₩40,447 | +0.33% | 8만 |
|---|
| 2026.05.21 | ₩40,058 | ₩40,555 | ₩40,032 | ₩40,219 | +0.40% | 5.5만 |
|---|
| 2026.05.20 | ₩40,622 | ₩40,810 | ₩40,260 | ₩40,327 | -0.73% | 6.2만 |
|---|
| 2026.05.19 | ₩40,823 | ₩40,823 | ₩40,233 | ₩40,568 | -0.62% | 3.8만 |
|---|
| 2026.05.18 | ₩39,911 | ₩40,320 | ₩39,911 | ₩40,241 | +0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩39,884 | ₩40,058 | ₩39,884 | ₩40,018 | +0.34% | 4.2만 |
|---|
| 2026.05.14 | ₩40,112 | ₩40,112 | ₩39,549 | ₩39,991 | -0.30% | 5.3만 |
|---|
| 2026.05.13 | ₩39,146 | ₩39,441 | ₩39,039 | ₩39,441 | +0.75% | 7.5만 |
|---|
| 2026.05.12 | ₩39,227 | ₩39,321 | ₩38,744 | ₩39,303 | +0.19% | 2.3만 |
|---|
| 2026.05.11 | ₩38,449 | ₩39,012 | ₩38,288 | ₩38,893 | +1.15% | 3.1만 |
|---|
| 2026.05.08 | ₩38,355 | ₩38,808 | ₩38,179 | ₩38,180 | -0.45% | 3.6만 |
|---|
| 2026.05.07 | ₩38,328 | ₩38,677 | ₩38,039 | ₩38,640 | +0.82% | 5만 |
|---|
| 2026.05.06 | ₩39,455 | ₩39,455 | ₩38,435 | ₩38,462 | -2.52% | 4.8만 |
|---|
| 2026.05.05 | ₩39,710 | ₩39,710 | ₩38,985 | ₩39,307 | -1.01% | 8.8만 |
|---|
| 2026.05.04 | ₩39,240 | ₩39,777 | ₩39,106 | ₩39,428 | +0.48% | 4.6만 |
|---|
| 2026.05.01 | ₩39,549 | ₩39,549 | ₩38,878 | ₩39,133 | -1.05% | 3.8만 |
|---|
| 2026.04.30 | ₩38,395 | ₩39,347 | ₩38,395 | ₩39,347 | +2.48% | 12.5만 |
|---|
| 2026.04.29 | ₩38,234 | ₩38,583 | ₩38,234 | ₩38,542 | +0.81% | 4.6만 |
|---|
| 2026.04.28 | ₩38,140 | ₩38,610 | ₩38,140 | ₩38,542 | +1.06% | 7.3만 |
|---|
| 2026.04.27 | ₩37,912 | ₩38,140 | ₩37,798 | ₩37,878 | -0.09% | 4.4만 |
|---|
| 2026.04.24 | ₩38,140 | ₩38,140 | ₩37,617 | ₩37,966 | -0.46% | 4.1만 |
|---|
| 2026.04.23 | ₩37,590 | ₩37,912 | ₩37,577 | ₩37,905 | +0.84% | 6.1만 |
|---|
| 2026.04.22 | ₩37,429 | ₩37,697 | ₩37,429 | ₩37,657 | +0.61% | 9.2만 |
|---|
| 2026.04.21 | ₩37,590 | ₩37,630 | ₩37,013 | ₩37,402 | -0.50% | 6만 |
|---|
| 2026.04.20 | ₩37,603 | ₩37,691 | ₩37,295 | ₩37,577 | -0.07% | 5.9만 |
|---|
| 2026.04.17 | ₩37,442 | ₩37,523 | ₩36,832 | ₩37,483 | +0.11% | 8.4만 |
|---|
| 2026.04.16 | ₩37,818 | ₩37,845 | ₩37,429 | ₩37,630 | -0.50% | 6.7만 |
|---|
| 2026.04.15 | ₩37,697 | ₩37,697 | ₩37,550 | ₩37,550 | -0.39% | 4.9만 |
|---|
| 2026.04.14 | ₩37,617 | ₩37,691 | ₩37,429 | ₩37,603 | -0.04% | 3.4만 |
|---|
| 2026.04.13 | ₩38,368 | ₩38,435 | ₩37,778 | ₩37,872 | -1.29% | 8.6만 |
|---|
| 2026.04.10 | ₩38,502 | ₩38,502 | ₩38,113 | ₩38,395 | -0.28% | 4.3만 |
|---|
| 2026.04.09 | ₩38,274 | ₩39,039 | ₩38,274 | ₩38,435 | +0.42% | 3.5만 |
|---|
| 2026.04.08 | ₩37,657 | ₩38,516 | ₩37,255 | ₩38,381 | +1.92% | 3.6만 |
|---|
| 2026.04.07 | ₩38,623 | ₩38,931 | ₩38,529 | ₩38,744 | +0.31% | 6.1만 |
|---|
| 2026.04.06 | ₩38,744 | ₩38,744 | ₩38,180 | ₩38,408 | -0.87% | 4.2만 |
|---|
| 2026.04.02 | ₩38,422 | ₩38,435 | ₩38,220 | ₩38,395 | -0.07% | 4.4만 |
|---|
| 2026.04.01 | ₩38,824 | ₩38,824 | ₩37,778 | ₩38,113 | -1.83% | 7.1만 |
|---|
| 2026.03.31 | ₩38,771 | ₩38,878 | ₩38,073 | ₩38,368 | -1.04% | 6.8만 |
|---|
| 2026.03.30 | ₩39,428 | ₩39,428 | ₩38,636 | ₩38,784 | -1.63% | 6.7만 |
|---|
| 2026.03.27 | ₩39,710 | ₩39,911 | ₩39,253 | ₩39,388 | -0.81% | 19.4만 |
|---|
| 2026.03.26 | ₩39,086 | ₩39,401 | ₩39,032 | ₩39,321 | +0.60% | 5만 |
|---|
| 2026.03.25 | ₩39,374 | ₩39,374 | ₩38,925 | ₩39,160 | -0.55% | 3.6만 |
|---|
| 2026.03.24 | ₩38,784 | ₩39,502 | ₩38,784 | ₩39,160 | +0.97% | 10.1만 |
|---|
| 2026.03.23 | ₩38,905 | ₩39,113 | ₩38,364 | ₩38,999 | +0.24% | 4.6만 |
|---|
| 2026.03.20 | ₩38,502 | ₩39,059 | ₩38,435 | ₩38,784 | +0.73% | 5.9만 |
|---|
| 2026.03.19 | ₩38,636 | ₩39,126 | ₩38,482 | ₩38,771 | +0.35% | 7.1만 |
|---|
| 2026.03.18 | ₩38,663 | ₩38,703 | ₩38,368 | ₩38,416 | -0.64% | 3.3만 |
|---|
| 2026.03.17 | ₩38,650 | ₩38,878 | ₩38,630 | ₩38,690 | +0.10% | 3.7만 |
|---|
| 2026.03.16 | ₩38,435 | ₩38,744 | ₩38,335 | ₩38,663 | +0.59% | 4.4만 |
|---|
| 2026.03.13 | ₩38,489 | ₩38,636 | ₩38,368 | ₩38,623 | +0.35% | 4.2만 |
|---|
| 2026.03.12 | ₩38,650 | ₩38,811 | ₩38,475 | ₩38,502 | -0.38% | 4.2만 |
|---|
| 2026.03.11 | ₩38,905 | ₩38,905 | ₩38,381 | ₩38,569 | -0.86% | 4.6만 |
|---|
| 2026.03.10 | ₩38,368 | ₩38,757 | ₩38,288 | ₩38,408 | +0.10% | 9.1만 |
|---|
| 2026.03.09 | ₩38,757 | ₩38,757 | ₩38,314 | ₩38,422 | -0.87% | 8.1만 |
|---|
| 2026.03.06 | ₩38,435 | ₩38,757 | ₩38,408 | ₩38,408 | -0.07% | 6.7만 |
|---|
| 2026.03.05 | ₩38,489 | ₩38,636 | ₩38,435 | ₩38,556 | +0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩38,811 | ₩38,811 | ₩38,449 | ₩38,516 | -0.76% | 4.9만 |
|---|
| 2026.03.03 | ₩38,838 | ₩38,838 | ₩38,341 | ₩38,489 | -0.90% | 5.3만 |
|---|
| 2026.03.02 | ₩38,905 | ₩38,905 | ₩38,341 | ₩38,636 | -0.69% | 3.4만 |
|---|
| 2026.02.27 | ₩38,220 | ₩38,368 | ₩38,207 | ₩38,234 | +0.04% | 8.2만 |
|---|
| 2026.02.26 | ₩38,100 | ₩38,395 | ₩37,925 | ₩38,261 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩38,328 | ₩38,395 | ₩37,966 | ₩38,355 | +0.07% | 5.4만 |
|---|
| 2026.02.24 | ₩38,234 | ₩38,328 | ₩37,939 | ₩38,314 | +0.21% | 5.8만 |
|---|
| 2026.02.23 | ₩37,912 | ₩38,529 | ₩37,912 | ₩38,368 | +1.20% | 6만 |
|---|
| 2026.02.20 | ₩38,220 | ₩38,274 | ₩37,966 | ₩38,274 | +0.14% | 4.5만 |
|---|
| 2026.02.19 | ₩37,992 | ₩38,174 | ₩37,939 | ₩38,153 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩38,838 | ₩38,838 | ₩37,885 | ₩37,992 | -2.18% | 8.8만 |
|---|
| 2026.02.17 | ₩38,261 | ₩38,489 | ₩37,751 | ₩37,925 | -0.88% | 5.3만 |
|---|
| 2026.02.13 | ₩37,778 | ₩38,207 | ₩37,716 | ₩38,059 | +0.75% | 5.6만 |
|---|
| 2026.02.12 | ₩37,684 | ₩38,100 | ₩37,563 | ₩37,751 | +0.18% | 3.5만 |
|---|
| 2026.02.11 | ₩37,791 | ₩37,791 | ₩37,516 | ₩37,684 | -0.28% | 5.2만 |
|---|
| 2026.02.10 | ₩37,483 | ₩37,590 | ₩37,409 | ₩37,496 | +0.04% | 4.7만 |
|---|
| 2026.02.09 | ₩37,161 | ₩37,416 | ₩37,107 | ₩37,362 | +0.54% | 4.6만 |
|---|
| 2026.02.06 | ₩36,758 | ₩37,335 | ₩36,758 | ₩37,147 | +1.06% | 6만 |
|---|
| 2026.02.05 | ₩37,120 | ₩37,120 | ₩36,718 | ₩37,094 | -0.07% | 11만 |
|---|
| 2026.02.04 | ₩37,053 | ₩37,120 | ₩36,798 | ₩37,120 | +0.18% | 10.8만 |
|---|
| 2026.02.03 | ₩37,080 | ₩37,080 | ₩36,577 | ₩37,053 | -0.07% | 10.9만 |
|---|
| 2026.02.02 | ₩36,544 | ₩36,584 | ₩36,329 | ₩36,570 | +0.07% | 7.1만 |
|---|
| 2026.01.30 | ₩37,295 | ₩37,295 | ₩36,302 | ₩36,705 | -1.58% | 4.7만 |
|---|
| 2026.01.29 | ₩36,959 | ₩37,037 | ₩36,510 | ₩36,785 | -0.47% | 3.6만 |
|---|
| 2026.01.28 | ₩36,852 | ₩36,946 | ₩36,463 | ₩36,879 | +0.07% | 6만 |
|---|
| 2026.01.27 | ₩36,204 | ₩36,416 | ₩36,175 | ₩36,356 | +0.42% | 3만 |
|---|
| 2026.01.26 | ₩36,155 | ₩36,517 | ₩36,101 | ₩36,181 | +0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩36,047 | ₩36,444 | ₩36,047 | ₩36,289 | +0.67% | 2.8만 |
|---|
| 2026.01.22 | ₩35,819 | ₩36,315 | ₩35,819 | ₩35,994 | +0.49% | 4.3만 |
|---|
| 2026.01.21 | ₩35,926 | ₩36,101 | ₩35,752 | ₩35,886 | -0.11% | 2.5만 |
|---|
| 2026.01.20 | ₩35,631 | ₩35,994 | ₩35,598 | ₩35,625 | -0.02% | 3.4만 |
|---|
| 2026.01.16 | ₩35,470 | ₩35,839 | ₩35,470 | ₩35,618 | +0.42% | 12.7만 |
|---|
| 2026.01.15 | ₩35,417 | ₩35,658 | ₩35,175 | ₩35,323 | -0.27% | 8.9만 |
|---|
| 2026.01.14 | ₩35,189 | ₩35,470 | ₩35,171 | ₩35,470 | +0.80% | 7.9만 |
|---|
| 2026.01.13 | ₩34,800 | ₩35,189 | ₩34,800 | ₩35,162 | +1.04% | 6.3만 |
|---|
| 2026.01.12 | ₩34,880 | ₩34,987 | ₩34,695 | ₩34,759 | -0.35% | 4.5만 |
|---|
| 2026.01.09 | ₩34,679 | ₩35,013 | ₩34,679 | ₩34,880 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩34,732 | ₩34,961 | ₩34,317 | ₩34,826 | +0.27% | 7만 |
|---|
| 2026.01.07 | ₩34,625 | ₩34,625 | ₩34,384 | ₩34,518 | -0.31% | 5.7만 |
|---|
| 2026.01.06 | ₩35,604 | ₩35,604 | ₩34,370 | ₩34,625 | -2.75% | 15.1만 |
|---|
| 2026.01.05 | ₩35,859 | ₩35,859 | ₩34,746 | ₩35,214 | -1.80% | 9.2만 |
|---|
| 2026.01.02 | ₩35,443 | ₩35,819 | ₩35,189 | ₩35,792 | +0.98% | 3.9만 |
|---|
| 2025.12.31 | ₩35,685 | ₩35,685 | ₩35,336 | ₩35,443 | -0.68% | 2만 |
|---|
| 2025.12.30 | ₩35,618 | ₩35,672 | ₩35,309 | ₩35,672 | +0.15% | 3.3만 |
|---|
| 2025.12.29 | ₩35,350 | ₩35,497 | ₩35,309 | ₩35,470 | +0.34% | 2.3만 |
|---|
| 2025.12.26 | ₩35,765 | ₩35,765 | ₩35,108 | ₩35,276 | -1.37% | 3.6만 |
|---|
| 2025.12.24 | ₩35,363 | ₩35,685 | ₩35,363 | ₩35,417 | +0.15% | 4.2만 |
|---|
| 2025.12.23 | ₩35,032 | ₩35,443 | ₩34,966 | ₩35,403 | +1.06% | 1.6만 |
|---|
| 2025.12.22 | ₩35,041 | ₩35,054 | ₩34,746 | ₩34,967 | -0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩34,746 | ₩34,915 | ₩34,571 | ₩34,719 | -0.08% | 2.7만 |
|---|
| 2025.12.18 | ₩34,853 | ₩35,095 | ₩34,608 | ₩34,706 | -0.42% | 7.8만 |
|---|
| 2025.12.17 | ₩34,934 | ₩34,940 | ₩34,692 | ₩34,826 | -0.31% | 2.6만 |
|---|
| 2025.12.16 | ₩35,105 | ₩35,105 | ₩34,625 | ₩34,665 | -1.25% | 4.7만 |
|---|
| 2025.12.15 | ₩35,403 | ₩35,403 | ₩35,148 | ₩35,222 | -0.51% | 5.8만 |
|---|
| 2025.12.12 | ₩35,202 | ₩35,430 | ₩35,041 | ₩35,242 | +0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩35,028 | ₩35,323 | ₩35,028 | ₩35,296 | +0.77% | 3.1만 |
|---|
| 2025.12.10 | ₩35,564 | ₩35,564 | ₩34,907 | ₩35,081 | -1.36% | 7만 |
|---|
| 2025.12.09 | ₩36,181 | ₩36,181 | ₩35,551 | ₩35,591 | -1.63% | 5.5만 |
|---|
| 2025.12.08 | ₩35,792 | ₩35,792 | ₩35,537 | ₩35,672 | -0.34% | 2.3만 |
|---|
| 2025.12.05 | ₩35,779 | ₩35,799 | ₩35,611 | ₩35,765 | -0.04% | 3.6만 |
|---|
| 2025.12.04 | ₩35,537 | ₩35,779 | ₩35,276 | ₩35,779 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩35,229 | ₩35,536 | ₩35,229 | ₩35,497 | +0.76% | 5.6만 |
|---|
| 2025.12.02 | ₩35,234 | ₩35,268 | ₩35,101 | ₩35,122 | -0.32% | 2.4만 |
|---|
| 2025.12.01 | ₩35,443 | ₩35,443 | ₩35,254 | ₩35,350 | -0.26% | 2.8만 |
|---|
| 2025.11.28 | ₩34,867 | ₩35,323 | ₩34,800 | ₩35,215 | +1.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,692 | ₩34,998 | ₩34,625 | ₩34,813 | +0.35% | 3.9만 |
|---|
| 2025.11.25 | ₩34,679 | ₩35,054 | ₩34,679 | ₩35,054 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩34,881 | ₩34,961 | ₩34,652 | ₩34,880 | -0.00% | 2.7만 |
|---|
| 2025.11.21 | ₩34,880 | ₩35,148 | ₩34,746 | ₩34,974 | +0.27% | 3.6만 |
|---|
| 2025.11.20 | ₩35,189 | ₩35,537 | ₩34,773 | ₩34,887 | -0.86% | 5.4만 |
|---|
| 2025.11.19 | ₩34,974 | ₩35,162 | ₩34,880 | ₩35,135 | +0.46% | 2.9만 |
|---|
| 2025.11.18 | ₩35,135 | ₩35,215 | ₩34,934 | ₩35,162 | +0.08% | 4.8만 |
|---|
| 2025.11.17 | ₩35,376 | ₩35,430 | ₩34,947 | ₩35,021 | -1.00% | 15.8만 |
|---|
| 2025.11.14 | ₩34,746 | ₩35,484 | ₩34,679 | ₩35,443 | +2.01% | 2.9만 |
|---|
| 2025.11.13 | ₩35,202 | ₩35,202 | ₩34,585 | ₩34,754 | -1.27% | 20.2만 |
|---|
| 2025.11.12 | ₩35,068 | ₩35,229 | ₩34,959 | ₩34,967 | -0.29% | 8.7만 |
|---|
| 2025.11.11 | ₩34,863 | ₩35,081 | ₩34,723 | ₩35,054 | +0.55% | 1.9만 |
|---|
| 2025.11.10 | ₩34,531 | ₩34,907 | ₩34,323 | ₩34,893 | +1.05% | 4.2만 |
|---|
| 2025.11.07 | ₩34,075 | ₩34,598 | ₩33,820 | ₩34,558 | +1.42% | 4.5만 |
|---|
| 2025.11.06 | ₩33,928 | ₩34,209 | ₩33,928 | ₩34,149 | +0.65% | 2.3만 |
|---|
| 2025.11.05 | ₩33,793 | ₩34,156 | ₩33,646 | ₩34,040 | +0.73% | 2.8만 |
|---|
| 2025.11.04 | ₩33,914 | ₩33,914 | ₩33,539 | ₩33,559 | -1.05% | 7.1만 |
|---|
| 2025.11.03 | ₩34,209 | ₩34,209 | ₩33,780 | ₩33,941 | -0.78% | 2.4만 |
|---|
| 2025.10.31 | ₩33,646 | ₩34,035 | ₩33,539 | ₩34,035 | +1.16% | 3.1만 |
|---|
| 2025.10.30 | ₩33,592 | ₩34,123 | ₩33,445 | ₩33,995 | +1.20% | 3.6만 |
|---|
| 2025.10.29 | ₩34,335 | ₩34,397 | ₩34,075 | ₩34,129 | -0.60% | 3.8만 |
|---|
| 2025.10.28 | ₩34,437 | ₩34,437 | ₩34,035 | ₩34,276 | -0.47% | 7만 |
|---|
| 2025.10.27 | ₩34,639 | ₩34,639 | ₩34,317 | ₩34,491 | -0.43% | 3.4만 |
|---|
| 2025.10.24 | ₩34,800 | ₩34,840 | ₩34,223 | ₩34,370 | -1.23% | 5.9만 |
|---|
| 2025.10.23 | ₩35,081 | ₩35,081 | ₩34,625 | ₩34,732 | -0.99% | 3.3만 |
|---|
| 2025.10.22 | ₩34,585 | ₩34,892 | ₩34,545 | ₩34,885 | +0.87% | 2.3만 |
|---|
| 2025.10.21 | ₩34,451 | ₩34,639 | ₩34,345 | ₩34,610 | +0.46% | 6.2만 |
|---|
| 2025.10.20 | ₩34,397 | ₩34,608 | ₩34,377 | ₩34,598 | +0.59% | 2.1만 |
|---|
| 2025.10.17 | ₩34,343 | ₩34,357 | ₩34,182 | ₩34,182 | -0.47% | 4.6만 |
|---|
| 2025.10.16 | ₩34,558 | ₩34,719 | ₩34,343 | ₩34,343 | -0.62% | 7.4만 |
|---|
| 2025.10.15 | ₩34,464 | ₩35,028 | ₩34,464 | ₩34,732 | +0.78% | 7.8만 |
|---|
| 2025.10.14 | ₩34,223 | ₩34,880 | ₩34,216 | ₩34,545 | +0.94% | 3.7만 |
|---|
| 2025.10.13 | ₩34,545 | ₩34,826 | ₩34,480 | ₩34,732 | +0.54% | 3.9만 |
|---|
| 2025.10.10 | ₩35,041 | ₩35,225 | ₩34,545 | ₩34,612 | -1.23% | 6.8만 |
|---|