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 | ₩38,060 | ₩38,355 | ₩37,953 | ₩37,953 | -0.28% | 2.7만 |
| 2026.10.08 | ₩37,980 | ₩38,221 | ₩37,980 | ₩38,114 | +0.35% | 3.5만 |
| 2026.10.07 | ₩38,154 | ₩38,154 | ₩37,484 | ₩37,739 | -1.09% | 12.4만 |
| 2026.10.06 | ₩37,739 | ₩38,302 | ₩37,595 | ₩38,195 | +1.21% | 5.4만 |
| 2026.10.05 | ₩37,336 | ₩38,054 | ₩37,336 | ₩37,873 | +1.44% | 5.7만 |
| 2026.10.02 | ₩37,068 | ₩37,537 | ₩36,773 | ₩37,470 | +1.09% | 3.6만 |
| 2026.10.01 | ₩36,612 | ₩37,155 | ₩36,451 | ₩37,155 | +1.48% | 5.2만 |
| 2026.09.30 | ₩37,041 | ₩37,175 | ₩36,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,800 |
| -0.65% |
| 3.3만 |
| 2026.09.29 | ₩37,537 | ₩37,551 | ₩36,773 | ₩37,036 | -1.34% | 10.7만 |
|---|
| 2026.09.28 | ₩37,926 | ₩37,926 | ₩37,618 | ₩37,773 | -0.40% | 3.5만 |
|---|
| 2026.09.25 | ₩38,597 | ₩38,597 | ₩37,584 | ₩37,698 | -2.33% | 5.5만 |
|---|
| 2026.09.24 | ₩38,583 | ₩38,583 | ₩38,248 | ₩38,315 | -0.70% | 6.5만 |
|---|
| 2026.09.23 | ₩38,677 | ₩38,932 | ₩38,530 | ₩38,610 | -0.17% | 6.4만 |
|---|
| 2026.09.22 | ₩39,026 | ₩39,110 | ₩38,490 | ₩38,490 | -1.37% | 14.2만 |
|---|
| 2026.09.21 | ₩39,133 | ₩39,174 | ₩38,892 | ₩38,932 | -0.51% | 12.9만 |
|---|
| 2026.09.18 | ₩38,959 | ₩39,495 | ₩38,959 | ₩39,149 | +0.49% | 9.8만 |
|---|
| 2026.09.17 | ₩38,838 | ₩39,174 | ₩38,718 | ₩39,120 | +0.73% | 4만 |
|---|
| 2026.09.16 | ₩39,281 | ₩39,281 | ₩38,583 | ₩38,771 | -1.30% | 7.4만 |
|---|
| 2026.09.15 | ₩39,375 | ₩39,411 | ₩39,026 | ₩39,147 | -0.58% | 7.8만 |
|---|
| 2026.09.14 | ₩39,683 | ₩39,723 | ₩39,214 | ₩39,294 | -0.98% | 4.1만 |
|---|
| 2026.09.11 | ₩39,616 | ₩39,831 | ₩39,294 | ₩39,562 | -0.14% | 4.7만 |
|---|
| 2026.09.10 | ₩40,032 | ₩40,032 | ₩39,522 | ₩39,616 | -1.04% | 11.6만 |
|---|
| 2026.09.09 | ₩40,099 | ₩40,233 | ₩39,764 | ₩40,036 | -0.16% | 3만 |
|---|
| 2026.09.08 | ₩39,831 | ₩40,112 | ₩39,656 | ₩39,992 | +0.40% | 4.1만 |
|---|
| 2026.09.04 | ₩39,723 | ₩39,804 | ₩39,402 | ₩39,589 | -0.34% | 6.5만 |
|---|
| 2026.09.03 | ₩40,059 | ₩40,059 | ₩39,722 | ₩39,750 | -0.77% | 3.3만 |
|---|
| 2026.09.02 | ₩40,246 | ₩40,246 | ₩39,616 | ₩39,884 | -0.90% | 5.7만 |
|---|
| 2026.09.01 | ₩40,394 | ₩40,394 | ₩39,750 | ₩39,911 | -1.20% | 7.2만 |
|---|
| 2026.08.31 | ₩39,562 | ₩39,911 | ₩39,529 | ₩39,911 | +0.88% | 4.8만 |
|---|
| 2026.08.28 | ₩39,697 | ₩39,737 | ₩39,428 | ₩39,495 | -0.51% | 8.9만 |
|---|
| 2026.08.27 | ₩40,233 | ₩40,354 | ₩39,643 | ₩39,965 | -0.67% | 6.8만 |
|---|
| 2026.08.26 | ₩39,790 | ₩40,144 | ₩39,160 | ₩40,067 | +0.69% | 12.7만 |
|---|
| 2026.08.25 | ₩38,986 | ₩39,844 | ₩38,986 | ₩39,294 | +0.79% | 12.7만 |
|---|
| 2026.08.24 | ₩39,442 | ₩39,536 | ₩39,026 | ₩39,404 | -0.10% | 13.2만 |
|---|
| 2026.08.21 | ₩40,018 | ₩40,018 | ₩39,321 | ₩39,469 | -1.37% | 6.6만 |
|---|
| 2026.08.20 | ₩39,884 | ₩40,112 | ₩39,608 | ₩39,741 | -0.36% | 8.9만 |
|---|
| 2026.08.19 | ₩40,193 | ₩40,635 | ₩39,562 | ₩39,723 | -1.17% | 10.5만 |
|---|
| 2026.08.18 | ₩39,884 | ₩40,273 | ₩39,884 | ₩40,179 | +0.74% | 4만 |
|---|
| 2026.08.17 | ₩40,091 | ₩40,091 | ₩39,584 | ₩39,646 | -1.11% | 2.9만 |
|---|
| 2026.08.14 | ₩39,616 | ₩40,018 | ₩39,609 | ₩39,961 | +0.87% | 3.8만 |
|---|
| 2026.08.13 | ₩39,120 | ₩39,796 | ₩39,120 | ₩39,379 | +0.66% | 6만 |
|---|
| 2026.08.12 | ₩39,133 | ₩39,495 | ₩39,133 | ₩39,400 | +0.68% | 2.3만 |
|---|
| 2026.08.11 | ₩39,093 | ₩39,495 | ₩39,093 | ₩39,267 | +0.45% | 6.4만 |
|---|
| 2026.08.10 | ₩38,355 | ₩39,422 | ₩38,355 | ₩39,187 | +2.17% | 5.4만 |
|---|
| 2026.08.07 | ₩39,026 | ₩39,026 | ₩38,381 | ₩38,541 | -1.24% | 8.1만 |
|---|
| 2026.08.06 | ₩38,637 | ₩39,147 | ₩38,637 | ₩38,992 | +0.92% | 6만 |
|---|
| 2026.08.05 | ₩38,664 | ₩38,744 | ₩38,409 | ₩38,490 | -0.45% | 4.4만 |
|---|
| 2026.08.04 | ₩39,200 | ₩39,200 | ₩38,463 | ₩38,972 | -0.58% | 11.8만 |
|---|
| 2026.08.03 | ₩39,294 | ₩39,361 | ₩38,959 | ₩39,026 | -0.68% | 8.2만 |
|---|
| 2026.07.31 | ₩39,428 | ₩39,911 | ₩39,214 | ₩39,375 | -0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩38,905 | ₩39,200 | ₩38,878 | ₩39,160 | +0.65% | 4.4만 |
|---|
| 2026.07.29 | ₩39,160 | ₩40,059 | ₩39,160 | ₩39,428 | +0.68% | 4.8만 |
|---|
| 2026.07.28 | ₩39,308 | ₩39,656 | ₩39,160 | ₩39,321 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩40,166 | ₩40,166 | ₩39,415 | ₩39,455 | -1.77% | 5.8만 |
|---|
| 2026.07.24 | ₩40,555 | ₩40,702 | ₩40,260 | ₩40,313 | -0.60% | 5.6만 |
|---|
| 2026.07.23 | ₩40,635 | ₩40,635 | ₩40,260 | ₩40,434 | -0.50% | 6.2만 |
|---|
| 2026.07.22 | ₩39,898 | ₩40,421 | ₩39,898 | ₩40,220 | +0.81% | 6.5만 |
|---|
| 2026.07.21 | ₩40,313 | ₩40,313 | ₩39,609 | ₩39,871 | -1.10% | 7.4만 |
|---|
| 2026.07.20 | ₩40,059 | ₩40,528 | ₩40,018 | ₩40,112 | +0.13% | 5.6만 |
|---|
| 2026.07.17 | ₩40,072 | ₩40,292 | ₩39,864 | ₩39,938 | -0.33% | 5.9만 |
|---|
| 2026.07.16 | ₩39,857 | ₩40,085 | ₩39,643 | ₩40,025 | +0.42% | 5.3만 |
|---|
| 2026.07.15 | ₩39,945 | ₩39,992 | ₩39,589 | ₩39,683 | -0.65% | 5.9만 |
|---|
| 2026.07.14 | ₩39,737 | ₩40,045 | ₩39,656 | ₩40,045 | +0.78% | 3.4만 |
|---|
| 2026.07.13 | ₩39,442 | ₩40,018 | ₩39,289 | ₩39,737 | +0.75% | 3.1만 |
|---|
| 2026.07.10 | ₩39,281 | ₩39,375 | ₩38,928 | ₩39,174 | -0.27% | 5.3만 |
|---|
| 2026.07.09 | ₩39,790 | ₩39,790 | ₩39,294 | ₩39,294 | -1.25% | 6.3만 |
|---|
| 2026.07.08 | ₩39,750 | ₩40,126 | ₩39,308 | ₩39,522 | -0.57% | 6만 |
|---|
| 2026.07.07 | ₩38,476 | ₩39,683 | ₩38,476 | ₩39,589 | +2.89% | 6.2만 |
|---|
| 2026.07.06 | ₩39,066 | ₩39,080 | ₩38,516 | ₩38,583 | -1.24% | 4.3만 |
|---|
| 2026.07.02 | ₩38,557 | ₩38,718 | ₩38,275 | ₩38,718 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩38,624 | ₩38,791 | ₩38,221 | ₩38,262 | -0.94% | 5.2만 |
|---|
| 2026.06.30 | ₩38,637 | ₩39,133 | ₩38,637 | ₩38,664 | +0.07% | 4.5만 |
|---|
| 2026.06.29 | ₩39,562 | ₩39,562 | ₩38,677 | ₩38,825 | -1.86% | 10.3만 |
|---|
| 2026.06.26 | ₩39,281 | ₩39,529 | ₩39,199 | ₩39,495 | +0.55% | 2.1만 |
|---|
| 2026.06.25 | ₩39,321 | ₩39,348 | ₩38,959 | ₩39,227 | -0.24% | 4.9만 |
|---|
| 2026.06.24 | ₩39,361 | ₩39,402 | ₩38,758 | ₩39,402 | +0.10% | 7.5만 |
|---|
| 2026.06.23 | ₩38,959 | ₩39,375 | ₩38,402 | ₩39,361 | +1.03% | 5.1만 |
|---|
| 2026.06.22 | ₩38,342 | ₩38,972 | ₩38,275 | ₩38,691 | +0.91% | 4.9만 |
|---|
| 2026.06.18 | ₩38,087 | ₩38,355 | ₩37,618 | ₩38,315 | +0.60% | 8.9만 |
|---|
| 2026.06.17 | ₩38,557 | ₩38,557 | ₩38,148 | ₩38,235 | -0.83% | 7.3만 |
|---|
| 2026.06.16 | ₩38,691 | ₩38,785 | ₩38,252 | ₩38,366 | -0.84% | 5.1만 |
|---|
| 2026.06.15 | ₩38,798 | ₩38,932 | ₩38,597 | ₩38,718 | -0.21% | 8.2만 |
|---|
| 2026.06.12 | ₩39,106 | ₩39,428 | ₩38,892 | ₩39,066 | -0.10% | 5.8만 |
|---|
| 2026.06.11 | ₩39,215 | ₩39,400 | ₩39,027 | ₩39,053 | -0.41% | 5.5만 |
|---|
| 2026.06.10 | ₩39,013 | ₩39,455 | ₩38,798 | ₩39,227 | +0.55% | 8.8만 |
|---|
| 2026.06.09 | ₩38,677 | ₩38,958 | ₩38,503 | ₩38,744 | +0.17% | 6.5만 |
|---|
| 2026.06.08 | ₩39,737 | ₩39,925 | ₩38,691 | ₩38,865 | -2.19% | 11.7만 |
|---|
| 2026.06.05 | ₩39,495 | ₩40,018 | ₩38,972 | ₩39,697 | +0.51% | 11.3만 |
|---|
| 2026.06.04 | ₩38,651 | ₩39,267 | ₩38,651 | ₩39,261 | +1.58% | 5.5만 |
|---|
| 2026.06.03 | ₩38,919 | ₩39,294 | ₩38,775 | ₩38,825 | -0.24% | 8.5만 |
|---|
| 2026.06.02 | ₩38,396 | ₩38,919 | ₩38,262 | ₩38,771 | +0.98% | 5.5만 |
|---|
| 2026.06.01 | ₩38,221 | ₩38,416 | ₩38,188 | ₩38,262 | +0.11% | 8.1만 |
|---|
| 2026.05.29 | ₩38,248 | ₩38,476 | ₩38,101 | ₩38,235 | -0.04% | 5.6만 |
|---|
| 2026.05.28 | ₩39,522 | ₩39,522 | ₩38,449 | ₩38,771 | -1.90% | 4만 |
|---|
| 2026.05.27 | ₩39,898 | ₩39,898 | ₩39,227 | ₩39,562 | -0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩40,260 | ₩40,367 | ₩39,817 | ₩39,871 | -0.97% | 16.8만 |
|---|
| 2026.05.22 | ₩40,300 | ₩40,461 | ₩40,193 | ₩40,434 | +0.33% | 8만 |
|---|
| 2026.05.21 | ₩40,045 | ₩40,541 | ₩40,018 | ₩40,206 | +0.40% | 5.5만 |
|---|
| 2026.05.20 | ₩40,609 | ₩40,796 | ₩40,246 | ₩40,313 | -0.73% | 6.2만 |
|---|
| 2026.05.19 | ₩40,810 | ₩40,810 | ₩40,220 | ₩40,555 | -0.62% | 3.8만 |
|---|
| 2026.05.18 | ₩39,898 | ₩40,307 | ₩39,898 | ₩40,228 | +0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩39,871 | ₩40,045 | ₩39,871 | ₩40,005 | +0.34% | 4.2만 |
|---|
| 2026.05.14 | ₩40,099 | ₩40,099 | ₩39,536 | ₩39,978 | -0.30% | 5.3만 |
|---|
| 2026.05.13 | ₩39,133 | ₩39,428 | ₩39,026 | ₩39,428 | +0.75% | 7.5만 |
|---|
| 2026.05.12 | ₩39,214 | ₩39,308 | ₩38,731 | ₩39,290 | +0.19% | 2.3만 |
|---|
| 2026.05.11 | ₩38,436 | ₩38,999 | ₩38,275 | ₩38,880 | +1.15% | 3.1만 |
|---|
| 2026.05.08 | ₩38,342 | ₩38,795 | ₩38,166 | ₩38,168 | -0.45% | 3.6만 |
|---|
| 2026.05.07 | ₩38,315 | ₩38,664 | ₩38,027 | ₩38,628 | +0.82% | 5만 |
|---|
| 2026.05.06 | ₩39,442 | ₩39,442 | ₩38,423 | ₩38,449 | -2.52% | 4.8만 |
|---|
| 2026.05.05 | ₩39,697 | ₩39,697 | ₩38,972 | ₩39,294 | -1.01% | 8.8만 |
|---|
| 2026.05.04 | ₩39,227 | ₩39,764 | ₩39,093 | ₩39,415 | +0.48% | 4.6만 |
|---|
| 2026.05.01 | ₩39,536 | ₩39,536 | ₩38,865 | ₩39,120 | -1.05% | 3.8만 |
|---|
| 2026.04.30 | ₩38,382 | ₩39,334 | ₩38,382 | ₩39,334 | +2.48% | 12.5만 |
|---|
| 2026.04.29 | ₩38,221 | ₩38,570 | ₩38,221 | ₩38,530 | +0.81% | 4.6만 |
|---|
| 2026.04.28 | ₩38,127 | ₩38,597 | ₩38,127 | ₩38,530 | +1.06% | 7.3만 |
|---|
| 2026.04.27 | ₩37,899 | ₩38,127 | ₩37,785 | ₩37,866 | -0.09% | 4.4만 |
|---|
| 2026.04.24 | ₩38,127 | ₩38,127 | ₩37,604 | ₩37,953 | -0.46% | 4.1만 |
|---|
| 2026.04.23 | ₩37,578 | ₩37,899 | ₩37,564 | ₩37,893 | +0.84% | 6.1만 |
|---|
| 2026.04.22 | ₩37,417 | ₩37,685 | ₩37,417 | ₩37,645 | +0.61% | 9.2만 |
|---|
| 2026.04.21 | ₩37,578 | ₩37,618 | ₩37,001 | ₩37,390 | -0.50% | 6만 |
|---|
| 2026.04.20 | ₩37,591 | ₩37,678 | ₩37,283 | ₩37,564 | -0.07% | 5.9만 |
|---|
| 2026.04.17 | ₩37,430 | ₩37,511 | ₩36,820 | ₩37,470 | +0.11% | 8.4만 |
|---|
| 2026.04.16 | ₩37,806 | ₩37,832 | ₩37,417 | ₩37,618 | -0.50% | 6.7만 |
|---|
| 2026.04.15 | ₩37,685 | ₩37,685 | ₩37,537 | ₩37,537 | -0.39% | 4.9만 |
|---|
| 2026.04.14 | ₩37,604 | ₩37,678 | ₩37,417 | ₩37,591 | -0.04% | 3.4만 |
|---|
| 2026.04.13 | ₩38,355 | ₩38,423 | ₩37,765 | ₩37,859 | -1.29% | 8.6만 |
|---|
| 2026.04.10 | ₩38,490 | ₩38,490 | ₩38,101 | ₩38,382 | -0.28% | 4.3만 |
|---|
| 2026.04.09 | ₩38,262 | ₩39,026 | ₩38,262 | ₩38,423 | +0.42% | 3.5만 |
|---|
| 2026.04.08 | ₩37,645 | ₩38,503 | ₩37,242 | ₩38,369 | +1.92% | 3.6만 |
|---|
| 2026.04.07 | ₩38,610 | ₩38,919 | ₩38,516 | ₩38,731 | +0.31% | 6.1만 |
|---|
| 2026.04.06 | ₩38,731 | ₩38,731 | ₩38,168 | ₩38,396 | -0.87% | 4.2만 |
|---|
| 2026.04.02 | ₩38,409 | ₩38,423 | ₩38,208 | ₩38,382 | -0.07% | 4.4만 |
|---|
| 2026.04.01 | ₩38,811 | ₩38,811 | ₩37,765 | ₩38,101 | -1.83% | 7.1만 |
|---|
| 2026.03.31 | ₩38,758 | ₩38,865 | ₩38,060 | ₩38,355 | -1.04% | 6.8만 |
|---|
| 2026.03.30 | ₩39,415 | ₩39,415 | ₩38,624 | ₩38,771 | -1.63% | 6.7만 |
|---|
| 2026.03.27 | ₩39,697 | ₩39,898 | ₩39,241 | ₩39,375 | -0.81% | 19.4만 |
|---|
| 2026.03.26 | ₩39,073 | ₩39,388 | ₩39,019 | ₩39,308 | +0.60% | 5만 |
|---|
| 2026.03.25 | ₩39,361 | ₩39,361 | ₩38,912 | ₩39,147 | -0.55% | 3.6만 |
|---|
| 2026.03.24 | ₩38,771 | ₩39,489 | ₩38,771 | ₩39,147 | +0.97% | 10.1만 |
|---|
| 2026.03.23 | ₩38,892 | ₩39,100 | ₩38,351 | ₩38,986 | +0.24% | 4.6만 |
|---|
| 2026.03.20 | ₩38,490 | ₩39,046 | ₩38,423 | ₩38,771 | +0.73% | 5.9만 |
|---|
| 2026.03.19 | ₩38,624 | ₩39,113 | ₩38,469 | ₩38,758 | +0.35% | 7.1만 |
|---|
| 2026.03.18 | ₩38,651 | ₩38,691 | ₩38,355 | ₩38,404 | -0.64% | 3.3만 |
|---|
| 2026.03.17 | ₩38,637 | ₩38,865 | ₩38,617 | ₩38,677 | +0.10% | 3.7만 |
|---|
| 2026.03.16 | ₩38,423 | ₩38,731 | ₩38,322 | ₩38,651 | +0.59% | 4.4만 |
|---|
| 2026.03.13 | ₩38,476 | ₩38,624 | ₩38,355 | ₩38,610 | +0.35% | 4.2만 |
|---|
| 2026.03.12 | ₩38,637 | ₩38,798 | ₩38,463 | ₩38,490 | -0.38% | 4.2만 |
|---|
| 2026.03.11 | ₩38,892 | ₩38,892 | ₩38,369 | ₩38,557 | -0.86% | 4.6만 |
|---|
| 2026.03.10 | ₩38,355 | ₩38,744 | ₩38,275 | ₩38,396 | +0.10% | 9.1만 |
|---|
| 2026.03.09 | ₩38,744 | ₩38,744 | ₩38,302 | ₩38,409 | -0.87% | 8.1만 |
|---|
| 2026.03.06 | ₩38,423 | ₩38,744 | ₩38,396 | ₩38,396 | -0.07% | 6.7만 |
|---|
| 2026.03.05 | ₩38,476 | ₩38,624 | ₩38,423 | ₩38,543 | +0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩38,798 | ₩38,798 | ₩38,436 | ₩38,503 | -0.76% | 4.9만 |
|---|
| 2026.03.03 | ₩38,825 | ₩38,825 | ₩38,329 | ₩38,476 | -0.90% | 5.3만 |
|---|
| 2026.03.02 | ₩38,892 | ₩38,892 | ₩38,329 | ₩38,624 | -0.69% | 3.4만 |
|---|
| 2026.02.27 | ₩38,208 | ₩38,355 | ₩38,195 | ₩38,221 | +0.04% | 8.2만 |
|---|
| 2026.02.26 | ₩38,087 | ₩38,382 | ₩37,913 | ₩38,248 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩38,315 | ₩38,382 | ₩37,953 | ₩38,342 | +0.07% | 5.4만 |
|---|
| 2026.02.24 | ₩38,221 | ₩38,315 | ₩37,926 | ₩38,302 | +0.21% | 5.8만 |
|---|
| 2026.02.23 | ₩37,899 | ₩38,516 | ₩37,899 | ₩38,355 | +1.20% | 6만 |
|---|
| 2026.02.20 | ₩38,208 | ₩38,262 | ₩37,953 | ₩38,262 | +0.14% | 4.5만 |
|---|
| 2026.02.19 | ₩37,980 | ₩38,161 | ₩37,926 | ₩38,141 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩38,825 | ₩38,825 | ₩37,873 | ₩37,980 | -2.18% | 8.8만 |
|---|
| 2026.02.17 | ₩38,248 | ₩38,476 | ₩37,739 | ₩37,913 | -0.88% | 5.3만 |
|---|
| 2026.02.13 | ₩37,765 | ₩38,195 | ₩37,704 | ₩38,047 | +0.75% | 5.6만 |
|---|
| 2026.02.12 | ₩37,671 | ₩38,087 | ₩37,551 | ₩37,739 | +0.18% | 3.5만 |
|---|
| 2026.02.11 | ₩37,779 | ₩37,779 | ₩37,504 | ₩37,671 | -0.28% | 5.2만 |
|---|
| 2026.02.10 | ₩37,470 | ₩37,578 | ₩37,397 | ₩37,484 | +0.04% | 4.7만 |
|---|
| 2026.02.09 | ₩37,148 | ₩37,403 | ₩37,095 | ₩37,350 | +0.54% | 4.6만 |
|---|
| 2026.02.06 | ₩36,746 | ₩37,323 | ₩36,746 | ₩37,135 | +1.06% | 6만 |
|---|
| 2026.02.05 | ₩37,108 | ₩37,108 | ₩36,706 | ₩37,081 | -0.07% | 11만 |
|---|
| 2026.02.04 | ₩37,041 | ₩37,108 | ₩36,786 | ₩37,108 | +0.18% | 10.8만 |
|---|
| 2026.02.03 | ₩37,068 | ₩37,068 | ₩36,565 | ₩37,041 | -0.07% | 10.9만 |
|---|
| 2026.02.02 | ₩36,532 | ₩36,572 | ₩36,317 | ₩36,558 | +0.07% | 7.1만 |
|---|
| 2026.01.30 | ₩37,283 | ₩37,283 | ₩36,290 | ₩36,692 | -1.58% | 4.7만 |
|---|
| 2026.01.29 | ₩36,947 | ₩37,025 | ₩36,498 | ₩36,773 | -0.47% | 3.6만 |
|---|
| 2026.01.28 | ₩36,840 | ₩36,934 | ₩36,451 | ₩36,867 | +0.07% | 6만 |
|---|
| 2026.01.27 | ₩36,192 | ₩36,404 | ₩36,163 | ₩36,344 | +0.42% | 3만 |
|---|
| 2026.01.26 | ₩36,143 | ₩36,505 | ₩36,089 | ₩36,169 | +0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩36,035 | ₩36,432 | ₩36,035 | ₩36,277 | +0.67% | 2.8만 |
|---|
| 2026.01.22 | ₩35,807 | ₩36,304 | ₩35,807 | ₩35,982 | +0.49% | 4.3만 |
|---|
| 2026.01.21 | ₩35,915 | ₩36,089 | ₩35,740 | ₩35,874 | -0.11% | 2.5만 |
|---|
| 2026.01.20 | ₩35,620 | ₩35,982 | ₩35,586 | ₩35,613 | -0.02% | 3.4만 |
|---|
| 2026.01.16 | ₩35,459 | ₩35,827 | ₩35,459 | ₩35,606 | +0.42% | 12.7만 |
|---|
| 2026.01.15 | ₩35,405 | ₩35,646 | ₩35,164 | ₩35,311 | -0.27% | 8.9만 |
|---|
| 2026.01.14 | ₩35,177 | ₩35,459 | ₩35,160 | ₩35,459 | +0.80% | 7.9만 |
|---|
| 2026.01.13 | ₩34,788 | ₩35,177 | ₩34,788 | ₩35,150 | +1.04% | 6.3만 |
|---|
| 2026.01.12 | ₩34,869 | ₩34,976 | ₩34,684 | ₩34,748 | -0.35% | 4.5만 |
|---|
| 2026.01.09 | ₩34,667 | ₩35,001 | ₩34,667 | ₩34,869 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩34,721 | ₩34,949 | ₩34,305 | ₩34,815 | +0.27% | 7만 |
|---|
| 2026.01.07 | ₩34,614 | ₩34,614 | ₩34,372 | ₩34,507 | -0.31% | 5.7만 |
|---|
| 2026.01.06 | ₩35,593 | ₩35,593 | ₩34,359 | ₩34,614 | -2.75% | 15.1만 |
|---|
| 2026.01.05 | ₩35,848 | ₩35,848 | ₩34,734 | ₩35,203 | -1.80% | 9.2만 |
|---|
| 2026.01.02 | ₩35,432 | ₩35,807 | ₩35,177 | ₩35,781 | +0.98% | 3.9만 |
|---|
| 2025.12.31 | ₩35,673 | ₩35,673 | ₩35,325 | ₩35,432 | -0.68% | 2만 |
|---|
| 2025.12.30 | ₩35,606 | ₩35,660 | ₩35,298 | ₩35,660 | +0.15% | 3.3만 |
|---|
| 2025.12.29 | ₩35,338 | ₩35,486 | ₩35,298 | ₩35,459 | +0.34% | 2.3만 |
|---|
| 2025.12.26 | ₩35,754 | ₩35,754 | ₩35,097 | ₩35,264 | -1.37% | 3.6만 |
|---|
| 2025.12.24 | ₩35,351 | ₩35,673 | ₩35,351 | ₩35,405 | +0.15% | 4.2만 |
|---|
| 2025.12.23 | ₩35,020 | ₩35,432 | ₩34,954 | ₩35,392 | +1.06% | 1.6만 |
|---|
| 2025.12.22 | ₩35,030 | ₩35,043 | ₩34,734 | ₩34,956 | -0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩34,734 | ₩34,903 | ₩34,560 | ₩34,708 | -0.08% | 2.7만 |
|---|
| 2025.12.18 | ₩34,842 | ₩35,083 | ₩34,596 | ₩34,694 | -0.42% | 7.8만 |
|---|
| 2025.12.17 | ₩34,922 | ₩34,929 | ₩34,681 | ₩34,815 | -0.31% | 2.6만 |
|---|
| 2025.12.16 | ₩35,094 | ₩35,094 | ₩34,614 | ₩34,654 | -1.25% | 4.7만 |
|---|
| 2025.12.15 | ₩35,392 | ₩35,392 | ₩35,137 | ₩35,211 | -0.51% | 5.8만 |
|---|
| 2025.12.12 | ₩35,190 | ₩35,418 | ₩35,030 | ₩35,231 | +0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩35,016 | ₩35,311 | ₩35,016 | ₩35,284 | +0.77% | 3.1만 |
|---|
| 2025.12.10 | ₩35,553 | ₩35,553 | ₩34,895 | ₩35,070 | -1.36% | 7만 |
|---|
| 2025.12.09 | ₩36,169 | ₩36,169 | ₩35,539 | ₩35,579 | -1.63% | 5.5만 |
|---|
| 2025.12.08 | ₩35,781 | ₩35,781 | ₩35,526 | ₩35,660 | -0.34% | 2.3만 |
|---|
| 2025.12.05 | ₩35,767 | ₩35,787 | ₩35,599 | ₩35,754 | -0.04% | 3.6만 |
|---|
| 2025.12.04 | ₩35,526 | ₩35,767 | ₩35,264 | ₩35,767 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩35,217 | ₩35,524 | ₩35,217 | ₩35,486 | +0.76% | 5.6만 |
|---|
| 2025.12.02 | ₩35,223 | ₩35,256 | ₩35,090 | ₩35,110 | -0.32% | 2.4만 |
|---|
| 2025.12.01 | ₩35,432 | ₩35,432 | ₩35,243 | ₩35,338 | -0.26% | 2.8만 |
|---|
| 2025.11.28 | ₩34,855 | ₩35,311 | ₩34,788 | ₩35,204 | +1.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,681 | ₩34,987 | ₩34,614 | ₩34,802 | +0.35% | 3.9만 |
|---|
| 2025.11.25 | ₩34,667 | ₩35,043 | ₩34,667 | ₩35,043 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩34,870 | ₩34,949 | ₩34,641 | ₩34,869 | -0.00% | 2.7만 |
|---|
| 2025.11.21 | ₩34,869 | ₩35,137 | ₩34,734 | ₩34,962 | +0.27% | 3.6만 |
|---|
| 2025.11.20 | ₩35,177 | ₩35,526 | ₩34,761 | ₩34,875 | -0.86% | 5.4만 |
|---|
| 2025.11.19 | ₩34,962 | ₩35,150 | ₩34,869 | ₩35,123 | +0.46% | 2.9만 |
|---|
| 2025.11.18 | ₩35,123 | ₩35,204 | ₩34,922 | ₩35,150 | +0.08% | 4.8만 |
|---|
| 2025.11.17 | ₩35,365 | ₩35,418 | ₩34,936 | ₩35,009 | -1.00% | 15.8만 |
|---|
| 2025.11.14 | ₩34,734 | ₩35,472 | ₩34,667 | ₩35,432 | +2.01% | 2.9만 |
|---|
| 2025.11.13 | ₩35,190 | ₩35,190 | ₩34,574 | ₩34,743 | -1.27% | 20.2만 |
|---|
| 2025.11.12 | ₩35,056 | ₩35,217 | ₩34,948 | ₩34,956 | -0.29% | 8.7만 |
|---|
| 2025.11.11 | ₩34,851 | ₩35,070 | ₩34,712 | ₩35,043 | +0.55% | 1.9만 |
|---|
| 2025.11.10 | ₩34,520 | ₩34,895 | ₩34,312 | ₩34,882 | +1.05% | 4.2만 |
|---|
| 2025.11.07 | ₩34,064 | ₩34,587 | ₩33,809 | ₩34,547 | +1.42% | 4.5만 |
|---|
| 2025.11.06 | ₩33,916 | ₩34,198 | ₩33,916 | ₩34,138 | +0.65% | 2.3만 |
|---|
| 2025.11.05 | ₩33,782 | ₩34,144 | ₩33,635 | ₩34,029 | +0.73% | 2.8만 |
|---|
| 2025.11.04 | ₩33,903 | ₩33,903 | ₩33,528 | ₩33,548 | -1.05% | 7.1만 |
|---|
| 2025.11.03 | ₩34,198 | ₩34,198 | ₩33,769 | ₩33,930 | -0.78% | 2.4만 |
|---|
| 2025.10.31 | ₩33,635 | ₩34,024 | ₩33,528 | ₩34,024 | +1.16% | 3.1만 |
|---|
| 2025.10.30 | ₩33,581 | ₩34,112 | ₩33,434 | ₩33,983 | +1.20% | 3.6만 |
|---|
| 2025.10.29 | ₩34,324 | ₩34,386 | ₩34,064 | ₩34,118 | -0.60% | 3.8만 |
|---|
| 2025.10.28 | ₩34,426 | ₩34,426 | ₩34,024 | ₩34,265 | -0.47% | 7만 |
|---|
| 2025.10.27 | ₩34,627 | ₩34,627 | ₩34,305 | ₩34,480 | -0.43% | 3.4만 |
|---|
| 2025.10.24 | ₩34,788 | ₩34,828 | ₩34,211 | ₩34,359 | -1.23% | 5.9만 |
|---|
| 2025.10.23 | ₩35,070 | ₩35,070 | ₩34,614 | ₩34,721 | -0.99% | 3.3만 |
|---|
| 2025.10.22 | ₩34,574 | ₩34,881 | ₩34,533 | ₩34,874 | +0.87% | 2.3만 |
|---|
| 2025.10.21 | ₩34,439 | ₩34,627 | ₩34,334 | ₩34,599 | +0.46% | 6.2만 |
|---|
| 2025.10.20 | ₩34,386 | ₩34,596 | ₩34,366 | ₩34,587 | +0.59% | 2.1만 |
|---|
| 2025.10.17 | ₩34,332 | ₩34,346 | ₩34,171 | ₩34,171 | -0.47% | 4.6만 |
|---|
| 2025.10.16 | ₩34,547 | ₩34,708 | ₩34,332 | ₩34,332 | -0.62% | 7.4만 |
|---|
| 2025.10.15 | ₩34,453 | ₩35,016 | ₩34,453 | ₩34,721 | +0.78% | 7.8만 |
|---|
| 2025.10.14 | ₩34,211 | ₩34,869 | ₩34,205 | ₩34,533 | +0.94% | 3.7만 |
|---|
| 2025.10.13 | ₩34,533 | ₩34,815 | ₩34,469 | ₩34,721 | +0.54% | 3.9만 |
|---|
| 2025.10.10 | ₩35,030 | ₩35,213 | ₩34,533 | ₩34,600 | -1.23% | 6.8만 |
|---|