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 | ₩37,310 | ₩38,329 | ₩37,310 | ₩37,927 | +1.65% | 29.8만 |
| 2026.09.28–2026.10.02 | ₩37,900 | ₩37,900 | ₩36,426 | ₩37,444 | -1.20% | 26.2만 |
| 2026.09.21–2026.09.25 | ₩39,106 | ₩39,146 | ₩37,558 | ₩37,672 | -3.67% | 45.4만 |
| 2026.09.14–2026.09.18 | ₩39,656 | ₩39,696 | ₩38,557 | ₩39,122 | -1.35% | 33.1만 |
| 2026.09.08–2026.09.11 | ₩39,803 | ₩40,205 | ₩39,267 | ₩39,535 | -0.67% | 23.4만 |
| 2026.08.31–2026.09.04 | ₩39,535 | ₩40,366 | ₩39,374 | ₩39,562 | +0.07% | 27.4만 |
| 2026.08.24–2026.08.28 | ₩39,414 | ₩40,326 | ₩38,959 | ₩39,468 | +0.14% | 54.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,607 |
| ₩39,294 |
| ₩39,441 |
| -1.55% |
| 32.8만 |
| 2026.08.10–2026.08.14 | ₩38,329 | ₩39,991 | ₩38,329 | ₩39,933 | +4.19% | 23.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,267 | ₩39,334 | ₩38,354 | ₩38,514 | -1.92% | 38.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,138 | ₩40,138 | ₩38,852 | ₩39,347 | -1.97% | 25.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,031 | ₩40,674 | ₩39,582 | ₩40,286 | +0.64% | 31.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,414 | ₩40,264 | ₩39,262 | ₩39,910 | +1.26% | 23.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,039 | ₩40,098 | ₩38,449 | ₩39,146 | +0.27% | 28.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,535 | ₩39,535 | ₩38,195 | ₩38,691 | -2.14% | 23.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,315 | ₩39,502 | ₩38,248 | ₩39,468 | +3.01% | 24.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,771 | ₩38,905 | ₩37,592 | ₩38,289 | -1.24% | 29.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,709 | ₩39,897 | ₩38,476 | ₩39,039 | -1.69% | 38.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,195 | ₩39,991 | ₩38,161 | ₩39,669 | +3.86% | 38.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,232 | ₩40,339 | ₩38,074 | ₩38,208 | -5.03% | 31.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,870 | ₩40,781 | ₩39,870 | ₩40,406 | +1.34% | 26만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,409 | ₩40,071 | ₩38,248 | ₩39,977 | +4.08% | 22.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,200 | ₩39,736 | ₩38,001 | ₩38,141 | -2.70% | 26.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,873 | ₩39,508 | ₩37,759 | ₩39,093 | +3.22% | 32.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,565 | ₩38,101 | ₩36,975 | ₩37,927 | +0.96% | 31.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,329 | ₩38,396 | ₩36,794 | ₩37,444 | -2.31% | 32만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,704 | ₩38,999 | ₩37,217 | ₩38,356 | -0.90% | 21.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,388 | ₩39,388 | ₩37,739 | ₩38,356 | -2.62% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,865 | ₩39,870 | ₩38,325 | ₩39,347 | +1.24% | 42.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,396 | ₩39,086 | ₩38,295 | ₩38,744 | +0.91% | 24.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,718 | ₩38,865 | ₩38,248 | ₩38,583 | -0.35% | 30.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,865 | ₩38,865 | ₩38,302 | ₩38,369 | -1.28% | 25만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,873 | ₩38,490 | ₩37,873 | ₩38,195 | +0.85% | 31.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,222 | ₩38,798 | ₩37,712 | ₩38,235 | +0.04% | 24.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,123 | ₩38,168 | ₩37,069 | ₩38,021 | +2.42% | 23.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,506 | ₩37,297 | ₩36,292 | ₩37,109 | +1.65% | 45.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,118 | ₩37,257 | ₩36,064 | ₩36,667 | +1.52% | 20.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,595 | ₩36,407 | ₩35,561 | ₩36,252 | +1.84% | 13.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,844 | ₩35,803 | ₩34,659 | ₩35,582 | +2.12% | 40.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,823 | ₩35,823 | ₩34,282 | ₩34,844 | -2.73% | 41.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,313 | ₩35,783 | ₩35,153 | ₩35,756 | +1.25% | 11.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,005 | ₩35,729 | ₩34,710 | ₩35,240 | +0.67% | 11.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,367 | ₩35,367 | ₩34,536 | ₩34,684 | -1.93% | 23.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,756 | ₩36,144 | ₩34,871 | ₩35,206 | -1.54% | 20.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,407 | ₩35,762 | ₩35,066 | ₩35,729 | +0.91% | 16만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,846 | ₩35,287 | ₩34,590 | ₩35,179 | +0.96% | 11.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,340 | ₩35,501 | ₩34,710 | ₩34,938 | -1.14% | 32.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,496 | ₩35,447 | ₩34,288 | ₩35,407 | +2.64% | 37.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,174 | ₩34,563 | ₩33,504 | ₩34,523 | +1.02% | 19만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,603 | ₩34,603 | ₩33,410 | ₩34,000 | -1.74% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,362 | ₩35,045 | ₩34,188 | ₩34,335 | -0.08% | 19.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,509 | ₩34,992 | ₩34,148 | ₩34,148 | -1.05% | 27.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,005 | ₩35,189 | ₩34,509 | ₩34,576 | -1.23% | 6.8만 |
|---|