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 | ₩38,066 | ₩38,361 | ₩37,959 | ₩37,959 | -0.28% | 2.7만 |
| 2026.10.08 | ₩37,985 | ₩38,227 | ₩37,985 | ₩38,119 | +0.35% | 3.5만 |
| 2026.10.07 | ₩38,160 | ₩38,160 | ₩37,489 | ₩37,744 | -1.09% | 12.4만 |
| 2026.10.06 | ₩37,744 | ₩38,307 | ₩37,600 | ₩38,200 | +1.21% | 5.4만 |
| 2026.10.05 | ₩37,342 | ₩38,059 | ₩37,342 | ₩37,878 | +1.44% | 5.7만 |
| 2026.10.02 | ₩37,073 | ₩37,543 | ₩36,778 | ₩37,476 | +1.09% | 3.6만 |
| 2026.10.01 | ₩36,617 | ₩37,160 | ₩36,456 | ₩37,160 | +1.48% | 5.2만 |
| 2026.09.30 | ₩37,046 | ₩37,181 | ₩36,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,805 |
| -0.65% |
| 3.3만 |
| 2026.09.29 | ₩37,543 | ₩37,556 | ₩36,778 | ₩37,041 | -1.34% | 10.7만 |
|---|
| 2026.09.28 | ₩37,932 | ₩37,932 | ₩37,623 | ₩37,779 | -0.40% | 3.5만 |
|---|
| 2026.09.25 | ₩38,602 | ₩38,602 | ₩37,590 | ₩37,704 | -2.33% | 5.5만 |
|---|
| 2026.09.24 | ₩38,589 | ₩38,589 | ₩38,254 | ₩38,321 | -0.70% | 6.5만 |
|---|
| 2026.09.23 | ₩38,683 | ₩38,938 | ₩38,535 | ₩38,616 | -0.17% | 6.4만 |
|---|
| 2026.09.22 | ₩39,032 | ₩39,116 | ₩38,495 | ₩38,495 | -1.37% | 14.2만 |
|---|
| 2026.09.21 | ₩39,139 | ₩39,179 | ₩38,897 | ₩38,938 | -0.51% | 12.9만 |
|---|
| 2026.09.18 | ₩38,964 | ₩39,501 | ₩38,964 | ₩39,155 | +0.49% | 9.8만 |
|---|
| 2026.09.17 | ₩38,844 | ₩39,179 | ₩38,723 | ₩39,125 | +0.73% | 4만 |
|---|
| 2026.09.16 | ₩39,286 | ₩39,286 | ₩38,589 | ₩38,777 | -1.30% | 7.4만 |
|---|
| 2026.09.15 | ₩39,380 | ₩39,416 | ₩39,032 | ₩39,152 | -0.58% | 7.8만 |
|---|
| 2026.09.14 | ₩39,689 | ₩39,729 | ₩39,219 | ₩39,300 | -0.98% | 4.1만 |
|---|
| 2026.09.11 | ₩39,622 | ₩39,836 | ₩39,300 | ₩39,568 | -0.14% | 4.7만 |
|---|
| 2026.09.10 | ₩40,038 | ₩40,038 | ₩39,528 | ₩39,622 | -1.04% | 11.6만 |
|---|
| 2026.09.09 | ₩40,105 | ₩40,239 | ₩39,769 | ₩40,042 | -0.16% | 3만 |
|---|
| 2026.09.08 | ₩39,836 | ₩40,118 | ₩39,662 | ₩39,997 | +0.40% | 4.1만 |
|---|
| 2026.09.04 | ₩39,729 | ₩39,809 | ₩39,407 | ₩39,595 | -0.34% | 6.5만 |
|---|
| 2026.09.03 | ₩40,064 | ₩40,064 | ₩39,728 | ₩39,756 | -0.77% | 3.3만 |
|---|
| 2026.09.02 | ₩40,252 | ₩40,252 | ₩39,622 | ₩39,890 | -0.90% | 5.7만 |
|---|
| 2026.09.01 | ₩40,400 | ₩40,400 | ₩39,756 | ₩39,917 | -1.20% | 7.2만 |
|---|
| 2026.08.31 | ₩39,568 | ₩39,917 | ₩39,535 | ₩39,917 | +0.88% | 4.8만 |
|---|
| 2026.08.28 | ₩39,702 | ₩39,742 | ₩39,434 | ₩39,501 | -0.51% | 8.9만 |
|---|
| 2026.08.27 | ₩40,239 | ₩40,359 | ₩39,649 | ₩39,970 | -0.67% | 6.8만 |
|---|
| 2026.08.26 | ₩39,796 | ₩40,150 | ₩39,166 | ₩40,072 | +0.69% | 12.7만 |
|---|
| 2026.08.25 | ₩38,991 | ₩39,850 | ₩38,991 | ₩39,300 | +0.79% | 12.7만 |
|---|
| 2026.08.24 | ₩39,447 | ₩39,541 | ₩39,032 | ₩39,410 | -0.10% | 13.2만 |
|---|
| 2026.08.21 | ₩40,024 | ₩40,024 | ₩39,327 | ₩39,474 | -1.37% | 6.6만 |
|---|
| 2026.08.20 | ₩39,890 | ₩40,118 | ₩39,614 | ₩39,746 | -0.36% | 8.9만 |
|---|
| 2026.08.19 | ₩40,198 | ₩40,641 | ₩39,568 | ₩39,729 | -1.17% | 10.5만 |
|---|
| 2026.08.18 | ₩39,890 | ₩40,279 | ₩39,890 | ₩40,185 | +0.74% | 4만 |
|---|
| 2026.08.17 | ₩40,097 | ₩40,097 | ₩39,590 | ₩39,651 | -1.11% | 2.9만 |
|---|
| 2026.08.14 | ₩39,622 | ₩40,024 | ₩39,615 | ₩39,966 | +0.87% | 3.8만 |
|---|
| 2026.08.13 | ₩39,125 | ₩39,801 | ₩39,125 | ₩39,384 | +0.66% | 6만 |
|---|
| 2026.08.12 | ₩39,139 | ₩39,501 | ₩39,139 | ₩39,406 | +0.68% | 2.3만 |
|---|
| 2026.08.11 | ₩39,099 | ₩39,501 | ₩39,099 | ₩39,273 | +0.45% | 6.4만 |
|---|
| 2026.08.10 | ₩38,361 | ₩39,427 | ₩38,361 | ₩39,192 | +2.17% | 5.4만 |
|---|
| 2026.08.07 | ₩39,032 | ₩39,032 | ₩38,386 | ₩38,546 | -1.24% | 8.1만 |
|---|
| 2026.08.06 | ₩38,643 | ₩39,152 | ₩38,643 | ₩38,998 | +0.92% | 6만 |
|---|
| 2026.08.05 | ₩38,669 | ₩38,750 | ₩38,415 | ₩38,495 | -0.45% | 4.4만 |
|---|
| 2026.08.04 | ₩39,206 | ₩39,206 | ₩38,468 | ₩38,978 | -0.58% | 11.8만 |
|---|
| 2026.08.03 | ₩39,300 | ₩39,367 | ₩38,964 | ₩39,032 | -0.68% | 8.2만 |
|---|
| 2026.07.31 | ₩39,434 | ₩39,917 | ₩39,219 | ₩39,380 | -0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩38,911 | ₩39,206 | ₩38,884 | ₩39,166 | +0.65% | 4.4만 |
|---|
| 2026.07.29 | ₩39,166 | ₩40,064 | ₩39,166 | ₩39,434 | +0.68% | 4.8만 |
|---|
| 2026.07.28 | ₩39,313 | ₩39,662 | ₩39,166 | ₩39,327 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩40,172 | ₩40,172 | ₩39,421 | ₩39,461 | -1.77% | 5.8만 |
|---|
| 2026.07.24 | ₩40,561 | ₩40,708 | ₩40,266 | ₩40,319 | -0.60% | 5.6만 |
|---|
| 2026.07.23 | ₩40,641 | ₩40,641 | ₩40,266 | ₩40,440 | -0.50% | 6.2만 |
|---|
| 2026.07.22 | ₩39,903 | ₩40,426 | ₩39,903 | ₩40,225 | +0.81% | 6.5만 |
|---|
| 2026.07.21 | ₩40,319 | ₩40,319 | ₩39,615 | ₩39,877 | -1.10% | 7.4만 |
|---|
| 2026.07.20 | ₩40,064 | ₩40,534 | ₩40,024 | ₩40,118 | +0.13% | 5.6만 |
|---|
| 2026.07.17 | ₩40,078 | ₩40,298 | ₩39,870 | ₩39,944 | -0.33% | 5.9만 |
|---|
| 2026.07.16 | ₩39,863 | ₩40,091 | ₩39,649 | ₩40,031 | +0.42% | 5.3만 |
|---|
| 2026.07.15 | ₩39,950 | ₩39,997 | ₩39,595 | ₩39,689 | -0.65% | 5.9만 |
|---|
| 2026.07.14 | ₩39,742 | ₩40,051 | ₩39,662 | ₩40,051 | +0.78% | 3.4만 |
|---|
| 2026.07.13 | ₩39,447 | ₩40,024 | ₩39,294 | ₩39,742 | +0.75% | 3.1만 |
|---|
| 2026.07.10 | ₩39,286 | ₩39,380 | ₩38,934 | ₩39,179 | -0.27% | 5.3만 |
|---|
| 2026.07.09 | ₩39,796 | ₩39,796 | ₩39,300 | ₩39,300 | -1.25% | 6.3만 |
|---|
| 2026.07.08 | ₩39,756 | ₩40,131 | ₩39,313 | ₩39,528 | -0.57% | 6만 |
|---|
| 2026.07.07 | ₩38,482 | ₩39,689 | ₩38,482 | ₩39,595 | +2.89% | 6.2만 |
|---|
| 2026.07.06 | ₩39,072 | ₩39,085 | ₩38,522 | ₩38,589 | -1.24% | 4.3만 |
|---|
| 2026.07.02 | ₩38,562 | ₩38,723 | ₩38,280 | ₩38,723 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩38,629 | ₩38,797 | ₩38,227 | ₩38,267 | -0.94% | 5.2만 |
|---|
| 2026.06.30 | ₩38,643 | ₩39,139 | ₩38,643 | ₩38,669 | +0.07% | 4.5만 |
|---|
| 2026.06.29 | ₩39,568 | ₩39,568 | ₩38,683 | ₩38,830 | -1.86% | 10.3만 |
|---|
| 2026.06.26 | ₩39,286 | ₩39,535 | ₩39,205 | ₩39,501 | +0.55% | 2.1만 |
|---|
| 2026.06.25 | ₩39,327 | ₩39,353 | ₩38,964 | ₩39,233 | -0.24% | 4.9만 |
|---|
| 2026.06.24 | ₩39,367 | ₩39,407 | ₩38,763 | ₩39,407 | +0.10% | 7.5만 |
|---|
| 2026.06.23 | ₩38,964 | ₩39,380 | ₩38,408 | ₩39,367 | +1.03% | 5.1만 |
|---|
| 2026.06.22 | ₩38,347 | ₩38,978 | ₩38,280 | ₩38,696 | +0.91% | 4.9만 |
|---|
| 2026.06.18 | ₩38,093 | ₩38,361 | ₩37,623 | ₩38,321 | +0.60% | 8.9만 |
|---|
| 2026.06.17 | ₩38,562 | ₩38,562 | ₩38,153 | ₩38,240 | -0.83% | 7.3만 |
|---|
| 2026.06.16 | ₩38,696 | ₩38,790 | ₩38,258 | ₩38,372 | -0.84% | 5.1만 |
|---|
| 2026.06.15 | ₩38,804 | ₩38,938 | ₩38,602 | ₩38,723 | -0.21% | 8.2만 |
|---|
| 2026.06.12 | ₩39,112 | ₩39,434 | ₩38,897 | ₩39,072 | -0.10% | 5.8만 |
|---|
| 2026.06.11 | ₩39,221 | ₩39,406 | ₩39,033 | ₩39,058 | -0.41% | 5.5만 |
|---|
| 2026.06.10 | ₩39,018 | ₩39,461 | ₩38,804 | ₩39,233 | +0.55% | 8.8만 |
|---|
| 2026.06.09 | ₩38,683 | ₩38,963 | ₩38,508 | ₩38,750 | +0.17% | 6.5만 |
|---|
| 2026.06.08 | ₩39,742 | ₩39,930 | ₩38,696 | ₩38,871 | -2.19% | 11.7만 |
|---|
| 2026.06.05 | ₩39,501 | ₩40,024 | ₩38,978 | ₩39,702 | +0.51% | 11.3만 |
|---|
| 2026.06.04 | ₩38,656 | ₩39,273 | ₩38,656 | ₩39,266 | +1.58% | 5.5만 |
|---|
| 2026.06.03 | ₩38,924 | ₩39,300 | ₩38,781 | ₩38,830 | -0.24% | 8.5만 |
|---|
| 2026.06.02 | ₩38,401 | ₩38,924 | ₩38,267 | ₩38,777 | +0.98% | 5.5만 |
|---|
| 2026.06.01 | ₩38,227 | ₩38,421 | ₩38,193 | ₩38,267 | +0.11% | 8.1만 |
|---|
| 2026.05.29 | ₩38,254 | ₩38,482 | ₩38,106 | ₩38,240 | -0.04% | 5.6만 |
|---|
| 2026.05.28 | ₩39,528 | ₩39,528 | ₩38,455 | ₩38,777 | -1.90% | 4만 |
|---|
| 2026.05.27 | ₩39,903 | ₩39,903 | ₩39,233 | ₩39,568 | -0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩40,266 | ₩40,373 | ₩39,823 | ₩39,877 | -0.97% | 16.8만 |
|---|
| 2026.05.22 | ₩40,306 | ₩40,467 | ₩40,198 | ₩40,440 | +0.33% | 8만 |
|---|
| 2026.05.21 | ₩40,051 | ₩40,547 | ₩40,024 | ₩40,212 | +0.40% | 5.5만 |
|---|
| 2026.05.20 | ₩40,614 | ₩40,802 | ₩40,252 | ₩40,319 | -0.73% | 6.2만 |
|---|
| 2026.05.19 | ₩40,815 | ₩40,815 | ₩40,225 | ₩40,561 | -0.62% | 3.8만 |
|---|
| 2026.05.18 | ₩39,903 | ₩40,312 | ₩39,903 | ₩40,233 | +0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩39,877 | ₩40,051 | ₩39,877 | ₩40,011 | +0.34% | 4.2만 |
|---|
| 2026.05.14 | ₩40,105 | ₩40,105 | ₩39,541 | ₩39,984 | -0.30% | 5.3만 |
|---|
| 2026.05.13 | ₩39,139 | ₩39,434 | ₩39,032 | ₩39,434 | +0.75% | 7.5만 |
|---|
| 2026.05.12 | ₩39,219 | ₩39,313 | ₩38,736 | ₩39,296 | +0.19% | 2.3만 |
|---|
| 2026.05.11 | ₩38,441 | ₩39,005 | ₩38,280 | ₩38,885 | +1.15% | 3.1만 |
|---|
| 2026.05.08 | ₩38,347 | ₩38,801 | ₩38,172 | ₩38,173 | -0.45% | 3.6만 |
|---|
| 2026.05.07 | ₩38,321 | ₩38,669 | ₩38,032 | ₩38,633 | +0.82% | 5만 |
|---|
| 2026.05.06 | ₩39,447 | ₩39,447 | ₩38,428 | ₩38,455 | -2.52% | 4.8만 |
|---|
| 2026.05.05 | ₩39,702 | ₩39,702 | ₩38,978 | ₩39,300 | -1.01% | 8.8만 |
|---|
| 2026.05.04 | ₩39,233 | ₩39,769 | ₩39,099 | ₩39,421 | +0.48% | 4.6만 |
|---|
| 2026.05.01 | ₩39,541 | ₩39,541 | ₩38,871 | ₩39,125 | -1.05% | 3.8만 |
|---|
| 2026.04.30 | ₩38,388 | ₩39,340 | ₩38,388 | ₩39,340 | +2.48% | 12.5만 |
|---|
| 2026.04.29 | ₩38,227 | ₩38,576 | ₩38,227 | ₩38,535 | +0.81% | 4.6만 |
|---|
| 2026.04.28 | ₩38,133 | ₩38,602 | ₩38,133 | ₩38,535 | +1.06% | 7.3만 |
|---|
| 2026.04.27 | ₩37,905 | ₩38,133 | ₩37,791 | ₩37,871 | -0.09% | 4.4만 |
|---|
| 2026.04.24 | ₩38,133 | ₩38,133 | ₩37,610 | ₩37,959 | -0.46% | 4.1만 |
|---|
| 2026.04.23 | ₩37,583 | ₩37,905 | ₩37,570 | ₩37,898 | +0.84% | 6.1만 |
|---|
| 2026.04.22 | ₩37,422 | ₩37,690 | ₩37,422 | ₩37,650 | +0.61% | 9.2만 |
|---|
| 2026.04.21 | ₩37,583 | ₩37,623 | ₩37,006 | ₩37,395 | -0.50% | 6만 |
|---|
| 2026.04.20 | ₩37,596 | ₩37,684 | ₩37,288 | ₩37,570 | -0.07% | 5.9만 |
|---|
| 2026.04.17 | ₩37,435 | ₩37,516 | ₩36,825 | ₩37,476 | +0.11% | 8.4만 |
|---|
| 2026.04.16 | ₩37,811 | ₩37,838 | ₩37,422 | ₩37,623 | -0.50% | 6.7만 |
|---|
| 2026.04.15 | ₩37,690 | ₩37,690 | ₩37,543 | ₩37,543 | -0.39% | 4.9만 |
|---|
| 2026.04.14 | ₩37,610 | ₩37,684 | ₩37,422 | ₩37,596 | -0.04% | 3.4만 |
|---|
| 2026.04.13 | ₩38,361 | ₩38,428 | ₩37,771 | ₩37,865 | -1.29% | 8.6만 |
|---|
| 2026.04.10 | ₩38,495 | ₩38,495 | ₩38,106 | ₩38,388 | -0.28% | 4.3만 |
|---|
| 2026.04.09 | ₩38,267 | ₩39,032 | ₩38,267 | ₩38,428 | +0.42% | 3.5만 |
|---|
| 2026.04.08 | ₩37,650 | ₩38,508 | ₩37,248 | ₩38,374 | +1.92% | 3.6만 |
|---|
| 2026.04.07 | ₩38,616 | ₩38,924 | ₩38,522 | ₩38,736 | +0.31% | 6.1만 |
|---|
| 2026.04.06 | ₩38,736 | ₩38,736 | ₩38,173 | ₩38,401 | -0.87% | 4.2만 |
|---|
| 2026.04.02 | ₩38,415 | ₩38,428 | ₩38,213 | ₩38,388 | -0.07% | 4.4만 |
|---|
| 2026.04.01 | ₩38,817 | ₩38,817 | ₩37,771 | ₩38,106 | -1.83% | 7.1만 |
|---|
| 2026.03.31 | ₩38,763 | ₩38,871 | ₩38,066 | ₩38,361 | -1.04% | 6.8만 |
|---|
| 2026.03.30 | ₩39,421 | ₩39,421 | ₩38,629 | ₩38,777 | -1.63% | 6.7만 |
|---|
| 2026.03.27 | ₩39,702 | ₩39,903 | ₩39,246 | ₩39,380 | -0.81% | 19.4만 |
|---|
| 2026.03.26 | ₩39,078 | ₩39,394 | ₩39,025 | ₩39,313 | +0.60% | 5만 |
|---|
| 2026.03.25 | ₩39,367 | ₩39,367 | ₩38,918 | ₩39,152 | -0.55% | 3.6만 |
|---|
| 2026.03.24 | ₩38,777 | ₩39,494 | ₩38,777 | ₩39,152 | +0.97% | 10.1만 |
|---|
| 2026.03.23 | ₩38,897 | ₩39,105 | ₩38,357 | ₩38,991 | +0.24% | 4.6만 |
|---|
| 2026.03.20 | ₩38,495 | ₩39,052 | ₩38,428 | ₩38,777 | +0.73% | 5.9만 |
|---|
| 2026.03.19 | ₩38,629 | ₩39,119 | ₩38,475 | ₩38,763 | +0.35% | 7.1만 |
|---|
| 2026.03.18 | ₩38,656 | ₩38,696 | ₩38,361 | ₩38,409 | -0.64% | 3.3만 |
|---|
| 2026.03.17 | ₩38,643 | ₩38,871 | ₩38,622 | ₩38,683 | +0.10% | 3.7만 |
|---|
| 2026.03.16 | ₩38,428 | ₩38,736 | ₩38,327 | ₩38,656 | +0.59% | 4.4만 |
|---|
| 2026.03.13 | ₩38,482 | ₩38,629 | ₩38,361 | ₩38,616 | +0.35% | 4.2만 |
|---|
| 2026.03.12 | ₩38,643 | ₩38,804 | ₩38,468 | ₩38,495 | -0.38% | 4.2만 |
|---|
| 2026.03.11 | ₩38,897 | ₩38,897 | ₩38,374 | ₩38,562 | -0.86% | 4.6만 |
|---|
| 2026.03.10 | ₩38,361 | ₩38,750 | ₩38,280 | ₩38,401 | +0.10% | 9.1만 |
|---|
| 2026.03.09 | ₩38,750 | ₩38,750 | ₩38,307 | ₩38,415 | -0.87% | 8.1만 |
|---|
| 2026.03.06 | ₩38,428 | ₩38,750 | ₩38,401 | ₩38,401 | -0.07% | 6.7만 |
|---|
| 2026.03.05 | ₩38,482 | ₩38,629 | ₩38,428 | ₩38,549 | +0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩38,804 | ₩38,804 | ₩38,441 | ₩38,508 | -0.76% | 4.9만 |
|---|
| 2026.03.03 | ₩38,830 | ₩38,830 | ₩38,334 | ₩38,482 | -0.90% | 5.3만 |
|---|
| 2026.03.02 | ₩38,897 | ₩38,897 | ₩38,334 | ₩38,629 | -0.69% | 3.4만 |
|---|
| 2026.02.27 | ₩38,213 | ₩38,361 | ₩38,200 | ₩38,227 | +0.04% | 8.2만 |
|---|
| 2026.02.26 | ₩38,093 | ₩38,388 | ₩37,918 | ₩38,254 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩38,321 | ₩38,388 | ₩37,959 | ₩38,347 | +0.07% | 5.4만 |
|---|
| 2026.02.24 | ₩38,227 | ₩38,321 | ₩37,932 | ₩38,307 | +0.21% | 5.8만 |
|---|
| 2026.02.23 | ₩37,905 | ₩38,522 | ₩37,905 | ₩38,361 | +1.20% | 6만 |
|---|
| 2026.02.20 | ₩38,213 | ₩38,267 | ₩37,959 | ₩38,267 | +0.14% | 4.5만 |
|---|
| 2026.02.19 | ₩37,985 | ₩38,166 | ₩37,932 | ₩38,146 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩38,830 | ₩38,830 | ₩37,878 | ₩37,985 | -2.18% | 8.8만 |
|---|
| 2026.02.17 | ₩38,254 | ₩38,482 | ₩37,744 | ₩37,918 | -0.88% | 5.3만 |
|---|
| 2026.02.13 | ₩37,771 | ₩38,200 | ₩37,709 | ₩38,052 | +0.75% | 5.6만 |
|---|
| 2026.02.12 | ₩37,677 | ₩38,093 | ₩37,556 | ₩37,744 | +0.18% | 3.5만 |
|---|
| 2026.02.11 | ₩37,784 | ₩37,784 | ₩37,509 | ₩37,677 | -0.28% | 5.2만 |
|---|
| 2026.02.10 | ₩37,476 | ₩37,583 | ₩37,402 | ₩37,489 | +0.04% | 4.7만 |
|---|
| 2026.02.09 | ₩37,154 | ₩37,409 | ₩37,100 | ₩37,355 | +0.54% | 4.6만 |
|---|
| 2026.02.06 | ₩36,751 | ₩37,328 | ₩36,751 | ₩37,140 | +1.06% | 6만 |
|---|
| 2026.02.05 | ₩37,113 | ₩37,113 | ₩36,711 | ₩37,087 | -0.07% | 11만 |
|---|
| 2026.02.04 | ₩37,046 | ₩37,113 | ₩36,792 | ₩37,113 | +0.18% | 10.8만 |
|---|
| 2026.02.03 | ₩37,073 | ₩37,073 | ₩36,570 | ₩37,046 | -0.07% | 10.9만 |
|---|
| 2026.02.02 | ₩36,537 | ₩36,577 | ₩36,322 | ₩36,564 | +0.07% | 7.1만 |
|---|
| 2026.01.30 | ₩37,288 | ₩37,288 | ₩36,295 | ₩36,698 | -1.58% | 4.7만 |
|---|
| 2026.01.29 | ₩36,953 | ₩37,030 | ₩36,503 | ₩36,778 | -0.47% | 3.6만 |
|---|
| 2026.01.28 | ₩36,845 | ₩36,939 | ₩36,456 | ₩36,872 | +0.07% | 6만 |
|---|
| 2026.01.27 | ₩36,197 | ₩36,409 | ₩36,168 | ₩36,349 | +0.42% | 3만 |
|---|
| 2026.01.26 | ₩36,148 | ₩36,510 | ₩36,094 | ₩36,175 | +0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩36,040 | ₩36,437 | ₩36,040 | ₩36,282 | +0.67% | 2.8만 |
|---|
| 2026.01.22 | ₩35,812 | ₩36,309 | ₩35,812 | ₩35,987 | +0.49% | 4.3만 |
|---|
| 2026.01.21 | ₩35,920 | ₩36,094 | ₩35,745 | ₩35,880 | -0.11% | 2.5만 |
|---|
| 2026.01.20 | ₩35,625 | ₩35,987 | ₩35,591 | ₩35,618 | -0.02% | 3.4만 |
|---|
| 2026.01.16 | ₩35,464 | ₩35,833 | ₩35,464 | ₩35,611 | +0.42% | 12.7만 |
|---|
| 2026.01.15 | ₩35,410 | ₩35,651 | ₩35,169 | ₩35,316 | -0.27% | 8.9만 |
|---|
| 2026.01.14 | ₩35,182 | ₩35,464 | ₩35,165 | ₩35,464 | +0.80% | 7.9만 |
|---|
| 2026.01.13 | ₩34,793 | ₩35,182 | ₩34,793 | ₩35,155 | +1.04% | 6.3만 |
|---|
| 2026.01.12 | ₩34,874 | ₩34,981 | ₩34,688 | ₩34,753 | -0.35% | 4.5만 |
|---|
| 2026.01.09 | ₩34,672 | ₩35,006 | ₩34,672 | ₩34,874 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩34,726 | ₩34,954 | ₩34,310 | ₩34,820 | +0.27% | 7만 |
|---|
| 2026.01.07 | ₩34,619 | ₩34,619 | ₩34,377 | ₩34,511 | -0.31% | 5.7만 |
|---|
| 2026.01.06 | ₩35,598 | ₩35,598 | ₩34,364 | ₩34,619 | -2.75% | 15.1만 |
|---|
| 2026.01.05 | ₩35,853 | ₩35,853 | ₩34,739 | ₩35,208 | -1.80% | 9.2만 |
|---|
| 2026.01.02 | ₩35,437 | ₩35,812 | ₩35,182 | ₩35,786 | +0.98% | 3.9만 |
|---|
| 2025.12.31 | ₩35,678 | ₩35,678 | ₩35,330 | ₩35,437 | -0.68% | 2만 |
|---|
| 2025.12.30 | ₩35,611 | ₩35,665 | ₩35,303 | ₩35,665 | +0.15% | 3.3만 |
|---|
| 2025.12.29 | ₩35,343 | ₩35,491 | ₩35,303 | ₩35,464 | +0.34% | 2.3만 |
|---|
| 2025.12.26 | ₩35,759 | ₩35,759 | ₩35,102 | ₩35,269 | -1.37% | 3.6만 |
|---|
| 2025.12.24 | ₩35,356 | ₩35,678 | ₩35,356 | ₩35,410 | +0.15% | 4.2만 |
|---|
| 2025.12.23 | ₩35,025 | ₩35,437 | ₩34,959 | ₩35,397 | +1.06% | 1.6만 |
|---|
| 2025.12.22 | ₩35,034 | ₩35,048 | ₩34,739 | ₩34,961 | -0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩34,739 | ₩34,908 | ₩34,565 | ₩34,713 | -0.08% | 2.7만 |
|---|
| 2025.12.18 | ₩34,847 | ₩35,088 | ₩34,601 | ₩34,699 | -0.42% | 7.8만 |
|---|
| 2025.12.17 | ₩34,927 | ₩34,934 | ₩34,686 | ₩34,820 | -0.31% | 2.6만 |
|---|
| 2025.12.16 | ₩35,099 | ₩35,099 | ₩34,619 | ₩34,659 | -1.25% | 4.7만 |
|---|
| 2025.12.15 | ₩35,397 | ₩35,397 | ₩35,142 | ₩35,216 | -0.51% | 5.8만 |
|---|
| 2025.12.12 | ₩35,195 | ₩35,423 | ₩35,034 | ₩35,236 | +0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩35,021 | ₩35,316 | ₩35,021 | ₩35,289 | +0.77% | 3.1만 |
|---|
| 2025.12.10 | ₩35,558 | ₩35,558 | ₩34,900 | ₩35,075 | -1.36% | 7만 |
|---|
| 2025.12.09 | ₩36,175 | ₩36,175 | ₩35,544 | ₩35,584 | -1.63% | 5.5만 |
|---|
| 2025.12.08 | ₩35,786 | ₩35,786 | ₩35,531 | ₩35,665 | -0.34% | 2.3만 |
|---|
| 2025.12.05 | ₩35,772 | ₩35,792 | ₩35,605 | ₩35,759 | -0.04% | 3.6만 |
|---|
| 2025.12.04 | ₩35,531 | ₩35,772 | ₩35,269 | ₩35,772 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩35,222 | ₩35,529 | ₩35,222 | ₩35,491 | +0.76% | 5.6만 |
|---|
| 2025.12.02 | ₩35,228 | ₩35,261 | ₩35,095 | ₩35,115 | -0.32% | 2.4만 |
|---|
| 2025.12.01 | ₩35,437 | ₩35,437 | ₩35,248 | ₩35,343 | -0.26% | 2.8만 |
|---|
| 2025.11.28 | ₩34,860 | ₩35,316 | ₩34,793 | ₩35,209 | +1.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,686 | ₩34,992 | ₩34,619 | ₩34,806 | +0.35% | 3.9만 |
|---|
| 2025.11.25 | ₩34,672 | ₩35,048 | ₩34,672 | ₩35,048 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩34,875 | ₩34,954 | ₩34,646 | ₩34,874 | -0.00% | 2.7만 |
|---|
| 2025.11.21 | ₩34,874 | ₩35,142 | ₩34,739 | ₩34,967 | +0.27% | 3.6만 |
|---|
| 2025.11.20 | ₩35,182 | ₩35,531 | ₩34,766 | ₩34,880 | -0.86% | 5.4만 |
|---|
| 2025.11.19 | ₩34,967 | ₩35,155 | ₩34,874 | ₩35,128 | +0.46% | 2.9만 |
|---|
| 2025.11.18 | ₩35,128 | ₩35,209 | ₩34,927 | ₩35,155 | +0.08% | 4.8만 |
|---|
| 2025.11.17 | ₩35,370 | ₩35,423 | ₩34,941 | ₩35,014 | -1.00% | 15.8만 |
|---|
| 2025.11.14 | ₩34,739 | ₩35,477 | ₩34,672 | ₩35,437 | +2.01% | 2.9만 |
|---|
| 2025.11.13 | ₩35,195 | ₩35,195 | ₩34,578 | ₩34,747 | -1.27% | 20.2만 |
|---|
| 2025.11.12 | ₩35,061 | ₩35,222 | ₩34,953 | ₩34,961 | -0.29% | 8.7만 |
|---|
| 2025.11.11 | ₩34,856 | ₩35,075 | ₩34,717 | ₩35,048 | +0.55% | 1.9만 |
|---|
| 2025.11.10 | ₩34,525 | ₩34,900 | ₩34,317 | ₩34,887 | +1.05% | 4.2만 |
|---|
| 2025.11.07 | ₩34,069 | ₩34,592 | ₩33,814 | ₩34,552 | +1.42% | 4.5만 |
|---|
| 2025.11.06 | ₩33,921 | ₩34,203 | ₩33,921 | ₩34,143 | +0.65% | 2.3만 |
|---|
| 2025.11.05 | ₩33,787 | ₩34,149 | ₩33,640 | ₩34,034 | +0.73% | 2.8만 |
|---|
| 2025.11.04 | ₩33,908 | ₩33,908 | ₩33,532 | ₩33,552 | -1.05% | 7.1만 |
|---|
| 2025.11.03 | ₩34,203 | ₩34,203 | ₩33,774 | ₩33,935 | -0.78% | 2.4만 |
|---|
| 2025.10.31 | ₩33,640 | ₩34,029 | ₩33,532 | ₩34,029 | +1.16% | 3.1만 |
|---|
| 2025.10.30 | ₩33,586 | ₩34,117 | ₩33,438 | ₩33,988 | +1.20% | 3.6만 |
|---|
| 2025.10.29 | ₩34,329 | ₩34,391 | ₩34,069 | ₩34,122 | -0.60% | 3.8만 |
|---|
| 2025.10.28 | ₩34,431 | ₩34,431 | ₩34,029 | ₩34,270 | -0.47% | 7만 |
|---|
| 2025.10.27 | ₩34,632 | ₩34,632 | ₩34,310 | ₩34,485 | -0.43% | 3.4만 |
|---|
| 2025.10.24 | ₩34,793 | ₩34,833 | ₩34,216 | ₩34,364 | -1.23% | 5.9만 |
|---|
| 2025.10.23 | ₩35,075 | ₩35,075 | ₩34,619 | ₩34,726 | -0.99% | 3.3만 |
|---|
| 2025.10.22 | ₩34,578 | ₩34,886 | ₩34,538 | ₩34,879 | +0.87% | 2.3만 |
|---|
| 2025.10.21 | ₩34,444 | ₩34,632 | ₩34,338 | ₩34,604 | +0.46% | 6.2만 |
|---|
| 2025.10.20 | ₩34,391 | ₩34,601 | ₩34,371 | ₩34,592 | +0.59% | 2.1만 |
|---|
| 2025.10.17 | ₩34,337 | ₩34,350 | ₩34,176 | ₩34,176 | -0.47% | 4.6만 |
|---|
| 2025.10.16 | ₩34,552 | ₩34,713 | ₩34,337 | ₩34,337 | -0.62% | 7.4만 |
|---|
| 2025.10.15 | ₩34,458 | ₩35,021 | ₩34,458 | ₩34,726 | +0.78% | 7.8만 |
|---|
| 2025.10.14 | ₩34,216 | ₩34,874 | ₩34,210 | ₩34,538 | +0.94% | 3.7만 |
|---|
| 2025.10.13 | ₩34,538 | ₩34,820 | ₩34,474 | ₩34,726 | +0.54% | 3.9만 |
|---|
| 2025.10.10 | ₩35,034 | ₩35,218 | ₩34,538 | ₩34,605 | -1.23% | 6.8만 |
|---|