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 | ₩37,952 | ₩37,952 | -0.28% | 2.7만 |
| 2026.10.08 | ₩37,979 | ₩38,220 | ₩37,979 | ₩38,113 | +0.35% | 3.5만 |
| 2026.10.07 | ₩38,153 | ₩38,153 | ₩37,483 | ₩37,738 | -1.09% | 12.4만 |
| 2026.10.06 | ₩37,738 | ₩38,301 | ₩37,594 | ₩38,194 | +1.21% | 5.4만 |
| 2026.10.05 | ₩37,335 | ₩38,053 | ₩37,335 | ₩37,872 | +1.44% | 5.7만 |
| 2026.10.02 | ₩37,067 | ₩37,537 | ₩36,772 | ₩37,469 | +1.09% | 3.6만 |
| 2026.10.01 | ₩36,611 | ₩37,154 | ₩36,450 | ₩37,154 | +1.48% | 5.2만 |
| 2026.09.30 | ₩37,040 | ₩37,174 | ₩36,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,799 |
| -0.65% |
| 3.3만 |
| 2026.09.29 | ₩37,537 | ₩37,550 | ₩36,772 | ₩37,035 | -1.34% | 10.7만 |
|---|
| 2026.09.28 | ₩37,925 | ₩37,925 | ₩37,617 | ₩37,773 | -0.40% | 3.5만 |
|---|
| 2026.09.25 | ₩38,596 | ₩38,596 | ₩37,583 | ₩37,697 | -2.33% | 5.5만 |
|---|
| 2026.09.24 | ₩38,583 | ₩38,583 | ₩38,247 | ₩38,314 | -0.70% | 6.5만 |
|---|
| 2026.09.23 | ₩38,676 | ₩38,931 | ₩38,529 | ₩38,609 | -0.17% | 6.4만 |
|---|
| 2026.09.22 | ₩39,025 | ₩39,110 | ₩38,489 | ₩38,489 | -1.37% | 14.2만 |
|---|
| 2026.09.21 | ₩39,132 | ₩39,173 | ₩38,891 | ₩38,931 | -0.51% | 12.9만 |
|---|
| 2026.09.18 | ₩38,958 | ₩39,495 | ₩38,958 | ₩39,149 | +0.49% | 9.8만 |
|---|
| 2026.09.17 | ₩38,837 | ₩39,173 | ₩38,717 | ₩39,119 | +0.73% | 4만 |
|---|
| 2026.09.16 | ₩39,280 | ₩39,280 | ₩38,583 | ₩38,770 | -1.30% | 7.4만 |
|---|
| 2026.09.15 | ₩39,374 | ₩39,410 | ₩39,025 | ₩39,146 | -0.58% | 7.8만 |
|---|
| 2026.09.14 | ₩39,682 | ₩39,722 | ₩39,213 | ₩39,293 | -0.98% | 4.1만 |
|---|
| 2026.09.11 | ₩39,615 | ₩39,830 | ₩39,293 | ₩39,562 | -0.14% | 4.7만 |
|---|
| 2026.09.10 | ₩40,031 | ₩40,031 | ₩39,521 | ₩39,615 | -1.04% | 11.6만 |
|---|
| 2026.09.09 | ₩40,098 | ₩40,232 | ₩39,763 | ₩40,035 | -0.16% | 3만 |
|---|
| 2026.09.08 | ₩39,830 | ₩40,111 | ₩39,655 | ₩39,991 | +0.40% | 4.1만 |
|---|
| 2026.09.04 | ₩39,722 | ₩39,803 | ₩39,401 | ₩39,588 | -0.34% | 6.5만 |
|---|
| 2026.09.03 | ₩40,058 | ₩40,058 | ₩39,721 | ₩39,749 | -0.77% | 3.3만 |
|---|
| 2026.09.02 | ₩40,246 | ₩40,246 | ₩39,615 | ₩39,883 | -0.90% | 5.7만 |
|---|
| 2026.09.01 | ₩40,393 | ₩40,393 | ₩39,749 | ₩39,910 | -1.20% | 7.2만 |
|---|
| 2026.08.31 | ₩39,562 | ₩39,910 | ₩39,528 | ₩39,910 | +0.88% | 4.8만 |
|---|
| 2026.08.28 | ₩39,696 | ₩39,736 | ₩39,427 | ₩39,495 | -0.51% | 8.9만 |
|---|
| 2026.08.27 | ₩40,232 | ₩40,353 | ₩39,642 | ₩39,964 | -0.67% | 6.8만 |
|---|
| 2026.08.26 | ₩39,790 | ₩40,144 | ₩39,159 | ₩40,066 | +0.69% | 12.7만 |
|---|
| 2026.08.25 | ₩38,985 | ₩39,843 | ₩38,985 | ₩39,293 | +0.79% | 12.7만 |
|---|
| 2026.08.24 | ₩39,441 | ₩39,535 | ₩39,025 | ₩39,403 | -0.10% | 13.2만 |
|---|
| 2026.08.21 | ₩40,018 | ₩40,018 | ₩39,320 | ₩39,468 | -1.37% | 6.6만 |
|---|
| 2026.08.20 | ₩39,883 | ₩40,111 | ₩39,607 | ₩39,740 | -0.36% | 8.9만 |
|---|
| 2026.08.19 | ₩40,192 | ₩40,634 | ₩39,562 | ₩39,722 | -1.17% | 10.5만 |
|---|
| 2026.08.18 | ₩39,883 | ₩40,272 | ₩39,883 | ₩40,178 | +0.74% | 4만 |
|---|
| 2026.08.17 | ₩40,090 | ₩40,090 | ₩39,583 | ₩39,645 | -1.11% | 2.9만 |
|---|
| 2026.08.14 | ₩39,615 | ₩40,018 | ₩39,609 | ₩39,960 | +0.87% | 3.8만 |
|---|
| 2026.08.13 | ₩39,119 | ₩39,795 | ₩39,119 | ₩39,378 | +0.66% | 6만 |
|---|
| 2026.08.12 | ₩39,132 | ₩39,495 | ₩39,132 | ₩39,399 | +0.68% | 2.3만 |
|---|
| 2026.08.11 | ₩39,092 | ₩39,495 | ₩39,092 | ₩39,267 | +0.45% | 6.4만 |
|---|
| 2026.08.10 | ₩38,355 | ₩39,421 | ₩38,355 | ₩39,186 | +2.17% | 5.4만 |
|---|
| 2026.08.07 | ₩39,025 | ₩39,025 | ₩38,380 | ₩38,540 | -1.24% | 8.1만 |
|---|
| 2026.08.06 | ₩38,636 | ₩39,146 | ₩38,636 | ₩38,992 | +0.92% | 6만 |
|---|
| 2026.08.05 | ₩38,663 | ₩38,744 | ₩38,408 | ₩38,489 | -0.45% | 4.4만 |
|---|
| 2026.08.04 | ₩39,199 | ₩39,199 | ₩38,462 | ₩38,971 | -0.58% | 11.8만 |
|---|
| 2026.08.03 | ₩39,293 | ₩39,360 | ₩38,958 | ₩39,025 | -0.68% | 8.2만 |
|---|
| 2026.07.31 | ₩39,427 | ₩39,910 | ₩39,213 | ₩39,374 | -0.14% | 7.5만 |
|---|
| 2026.07.30 | ₩38,904 | ₩39,199 | ₩38,878 | ₩39,159 | +0.65% | 4.4만 |
|---|
| 2026.07.29 | ₩39,159 | ₩40,058 | ₩39,159 | ₩39,427 | +0.68% | 4.8만 |
|---|
| 2026.07.28 | ₩39,307 | ₩39,655 | ₩39,159 | ₩39,320 | +0.03% | 2.9만 |
|---|
| 2026.07.27 | ₩40,165 | ₩40,165 | ₩39,414 | ₩39,454 | -1.77% | 5.8만 |
|---|
| 2026.07.24 | ₩40,554 | ₩40,701 | ₩40,259 | ₩40,313 | -0.60% | 5.6만 |
|---|
| 2026.07.23 | ₩40,634 | ₩40,634 | ₩40,259 | ₩40,433 | -0.50% | 6.2만 |
|---|
| 2026.07.22 | ₩39,897 | ₩40,420 | ₩39,897 | ₩40,219 | +0.81% | 6.5만 |
|---|
| 2026.07.21 | ₩40,313 | ₩40,313 | ₩39,609 | ₩39,870 | -1.10% | 7.4만 |
|---|
| 2026.07.20 | ₩40,058 | ₩40,527 | ₩40,018 | ₩40,111 | +0.13% | 5.6만 |
|---|
| 2026.07.17 | ₩40,071 | ₩40,291 | ₩39,863 | ₩39,937 | -0.33% | 5.9만 |
|---|
| 2026.07.16 | ₩39,857 | ₩40,085 | ₩39,642 | ₩40,024 | +0.42% | 5.3만 |
|---|
| 2026.07.15 | ₩39,944 | ₩39,991 | ₩39,588 | ₩39,682 | -0.65% | 5.9만 |
|---|
| 2026.07.14 | ₩39,736 | ₩40,044 | ₩39,655 | ₩40,044 | +0.78% | 3.4만 |
|---|
| 2026.07.13 | ₩39,441 | ₩40,018 | ₩39,288 | ₩39,736 | +0.75% | 3.1만 |
|---|
| 2026.07.10 | ₩39,280 | ₩39,374 | ₩38,927 | ₩39,173 | -0.27% | 5.3만 |
|---|
| 2026.07.09 | ₩39,790 | ₩39,790 | ₩39,293 | ₩39,293 | -1.25% | 6.3만 |
|---|
| 2026.07.08 | ₩39,749 | ₩40,125 | ₩39,307 | ₩39,521 | -0.57% | 6만 |
|---|
| 2026.07.07 | ₩38,475 | ₩39,682 | ₩38,475 | ₩39,588 | +2.89% | 6.2만 |
|---|
| 2026.07.06 | ₩39,065 | ₩39,079 | ₩38,516 | ₩38,583 | -1.24% | 4.3만 |
|---|
| 2026.07.02 | ₩38,556 | ₩38,717 | ₩38,274 | ₩38,717 | +0.42% | 3.9만 |
|---|
| 2026.07.01 | ₩38,623 | ₩38,790 | ₩38,220 | ₩38,261 | -0.94% | 5.2만 |
|---|
| 2026.06.30 | ₩38,636 | ₩39,132 | ₩38,636 | ₩38,663 | +0.07% | 4.5만 |
|---|
| 2026.06.29 | ₩39,562 | ₩39,562 | ₩38,676 | ₩38,824 | -1.86% | 10.3만 |
|---|
| 2026.06.26 | ₩39,280 | ₩39,528 | ₩39,198 | ₩39,495 | +0.55% | 2.1만 |
|---|
| 2026.06.25 | ₩39,320 | ₩39,347 | ₩38,958 | ₩39,226 | -0.24% | 4.9만 |
|---|
| 2026.06.24 | ₩39,360 | ₩39,401 | ₩38,757 | ₩39,401 | +0.10% | 7.5만 |
|---|
| 2026.06.23 | ₩38,958 | ₩39,374 | ₩38,402 | ₩39,360 | +1.03% | 5.1만 |
|---|
| 2026.06.22 | ₩38,341 | ₩38,971 | ₩38,274 | ₩38,690 | +0.91% | 4.9만 |
|---|
| 2026.06.18 | ₩38,086 | ₩38,355 | ₩37,617 | ₩38,314 | +0.60% | 8.9만 |
|---|
| 2026.06.17 | ₩38,556 | ₩38,556 | ₩38,147 | ₩38,234 | -0.83% | 7.3만 |
|---|
| 2026.06.16 | ₩38,690 | ₩38,784 | ₩38,251 | ₩38,365 | -0.84% | 5.1만 |
|---|
| 2026.06.15 | ₩38,797 | ₩38,931 | ₩38,596 | ₩38,717 | -0.21% | 8.2만 |
|---|
| 2026.06.12 | ₩39,106 | ₩39,427 | ₩38,891 | ₩39,065 | -0.10% | 5.8만 |
|---|
| 2026.06.11 | ₩39,214 | ₩39,399 | ₩39,026 | ₩39,052 | -0.41% | 5.5만 |
|---|
| 2026.06.10 | ₩39,012 | ₩39,454 | ₩38,797 | ₩39,226 | +0.55% | 8.8만 |
|---|
| 2026.06.09 | ₩38,676 | ₩38,957 | ₩38,502 | ₩38,744 | +0.17% | 6.5만 |
|---|
| 2026.06.08 | ₩39,736 | ₩39,924 | ₩38,690 | ₩38,864 | -2.19% | 11.7만 |
|---|
| 2026.06.05 | ₩39,495 | ₩40,018 | ₩38,971 | ₩39,696 | +0.51% | 11.3만 |
|---|
| 2026.06.04 | ₩38,650 | ₩39,267 | ₩38,650 | ₩39,260 | +1.58% | 5.5만 |
|---|
| 2026.06.03 | ₩38,918 | ₩39,293 | ₩38,774 | ₩38,824 | -0.24% | 8.5만 |
|---|
| 2026.06.02 | ₩38,395 | ₩38,918 | ₩38,261 | ₩38,770 | +0.98% | 5.5만 |
|---|
| 2026.06.01 | ₩38,220 | ₩38,415 | ₩38,187 | ₩38,261 | +0.11% | 8.1만 |
|---|
| 2026.05.29 | ₩38,247 | ₩38,475 | ₩38,100 | ₩38,234 | -0.04% | 5.6만 |
|---|
| 2026.05.28 | ₩39,521 | ₩39,521 | ₩38,448 | ₩38,770 | -1.90% | 4만 |
|---|
| 2026.05.27 | ₩39,897 | ₩39,897 | ₩39,226 | ₩39,562 | -0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩40,259 | ₩40,366 | ₩39,816 | ₩39,870 | -0.97% | 16.8만 |
|---|
| 2026.05.22 | ₩40,299 | ₩40,460 | ₩40,192 | ₩40,433 | +0.33% | 8만 |
|---|
| 2026.05.21 | ₩40,044 | ₩40,541 | ₩40,018 | ₩40,205 | +0.40% | 5.5만 |
|---|
| 2026.05.20 | ₩40,608 | ₩40,795 | ₩40,246 | ₩40,313 | -0.73% | 6.2만 |
|---|
| 2026.05.19 | ₩40,809 | ₩40,809 | ₩40,219 | ₩40,554 | -0.62% | 3.8만 |
|---|
| 2026.05.18 | ₩39,897 | ₩40,306 | ₩39,897 | ₩40,227 | +0.83% | 2.5만 |
|---|
| 2026.05.15 | ₩39,870 | ₩40,044 | ₩39,870 | ₩40,004 | +0.34% | 4.2만 |
|---|
| 2026.05.14 | ₩40,098 | ₩40,098 | ₩39,535 | ₩39,977 | -0.30% | 5.3만 |
|---|
| 2026.05.13 | ₩39,132 | ₩39,427 | ₩39,025 | ₩39,427 | +0.75% | 7.5만 |
|---|
| 2026.05.12 | ₩39,213 | ₩39,307 | ₩38,730 | ₩39,289 | +0.19% | 2.3만 |
|---|
| 2026.05.11 | ₩38,435 | ₩38,998 | ₩38,274 | ₩38,879 | +1.15% | 3.1만 |
|---|
| 2026.05.08 | ₩38,341 | ₩38,794 | ₩38,166 | ₩38,167 | -0.45% | 3.6만 |
|---|
| 2026.05.07 | ₩38,314 | ₩38,663 | ₩38,026 | ₩38,627 | +0.82% | 5만 |
|---|
| 2026.05.06 | ₩39,441 | ₩39,441 | ₩38,422 | ₩38,448 | -2.52% | 4.8만 |
|---|
| 2026.05.05 | ₩39,696 | ₩39,696 | ₩38,971 | ₩39,293 | -1.01% | 8.8만 |
|---|
| 2026.05.04 | ₩39,226 | ₩39,763 | ₩39,092 | ₩39,414 | +0.48% | 4.6만 |
|---|
| 2026.05.01 | ₩39,535 | ₩39,535 | ₩38,864 | ₩39,119 | -1.05% | 3.8만 |
|---|
| 2026.04.30 | ₩38,381 | ₩39,334 | ₩38,381 | ₩39,334 | +2.48% | 12.5만 |
|---|
| 2026.04.29 | ₩38,220 | ₩38,569 | ₩38,220 | ₩38,529 | +0.81% | 4.6만 |
|---|
| 2026.04.28 | ₩38,127 | ₩38,596 | ₩38,127 | ₩38,529 | +1.06% | 7.3만 |
|---|
| 2026.04.27 | ₩37,899 | ₩38,127 | ₩37,785 | ₩37,865 | -0.09% | 4.4만 |
|---|
| 2026.04.24 | ₩38,127 | ₩38,127 | ₩37,604 | ₩37,952 | -0.46% | 4.1만 |
|---|
| 2026.04.23 | ₩37,577 | ₩37,899 | ₩37,563 | ₩37,892 | +0.84% | 6.1만 |
|---|
| 2026.04.22 | ₩37,416 | ₩37,684 | ₩37,416 | ₩37,644 | +0.61% | 9.2만 |
|---|
| 2026.04.21 | ₩37,577 | ₩37,617 | ₩37,000 | ₩37,389 | -0.50% | 6만 |
|---|
| 2026.04.20 | ₩37,590 | ₩37,677 | ₩37,282 | ₩37,563 | -0.07% | 5.9만 |
|---|
| 2026.04.17 | ₩37,429 | ₩37,510 | ₩36,819 | ₩37,469 | +0.11% | 8.4만 |
|---|
| 2026.04.16 | ₩37,805 | ₩37,832 | ₩37,416 | ₩37,617 | -0.50% | 6.7만 |
|---|
| 2026.04.15 | ₩37,684 | ₩37,684 | ₩37,537 | ₩37,537 | -0.39% | 4.9만 |
|---|
| 2026.04.14 | ₩37,604 | ₩37,677 | ₩37,416 | ₩37,590 | -0.04% | 3.4만 |
|---|
| 2026.04.13 | ₩38,355 | ₩38,422 | ₩37,765 | ₩37,858 | -1.29% | 8.6만 |
|---|
| 2026.04.10 | ₩38,489 | ₩38,489 | ₩38,100 | ₩38,381 | -0.28% | 4.3만 |
|---|
| 2026.04.09 | ₩38,261 | ₩39,025 | ₩38,261 | ₩38,422 | +0.42% | 3.5만 |
|---|
| 2026.04.08 | ₩37,644 | ₩38,502 | ₩37,242 | ₩38,368 | +1.92% | 3.6만 |
|---|
| 2026.04.07 | ₩38,609 | ₩38,918 | ₩38,516 | ₩38,730 | +0.31% | 6.1만 |
|---|
| 2026.04.06 | ₩38,730 | ₩38,730 | ₩38,167 | ₩38,395 | -0.87% | 4.2만 |
|---|
| 2026.04.02 | ₩38,408 | ₩38,422 | ₩38,207 | ₩38,381 | -0.07% | 4.4만 |
|---|
| 2026.04.01 | ₩38,811 | ₩38,811 | ₩37,765 | ₩38,100 | -1.83% | 7.1만 |
|---|
| 2026.03.31 | ₩38,757 | ₩38,864 | ₩38,060 | ₩38,355 | -1.04% | 6.8만 |
|---|
| 2026.03.30 | ₩39,414 | ₩39,414 | ₩38,623 | ₩38,770 | -1.63% | 6.7만 |
|---|
| 2026.03.27 | ₩39,696 | ₩39,897 | ₩39,240 | ₩39,374 | -0.81% | 19.4만 |
|---|
| 2026.03.26 | ₩39,072 | ₩39,387 | ₩39,018 | ₩39,307 | +0.60% | 5만 |
|---|
| 2026.03.25 | ₩39,360 | ₩39,360 | ₩38,911 | ₩39,146 | -0.55% | 3.6만 |
|---|
| 2026.03.24 | ₩38,770 | ₩39,488 | ₩38,770 | ₩39,146 | +0.97% | 10.1만 |
|---|
| 2026.03.23 | ₩38,891 | ₩39,099 | ₩38,351 | ₩38,985 | +0.24% | 4.6만 |
|---|
| 2026.03.20 | ₩38,489 | ₩39,045 | ₩38,422 | ₩38,770 | +0.73% | 5.9만 |
|---|
| 2026.03.19 | ₩38,623 | ₩39,112 | ₩38,469 | ₩38,757 | +0.35% | 7.1만 |
|---|
| 2026.03.18 | ₩38,650 | ₩38,690 | ₩38,355 | ₩38,403 | -0.64% | 3.3만 |
|---|
| 2026.03.17 | ₩38,636 | ₩38,864 | ₩38,616 | ₩38,676 | +0.10% | 3.7만 |
|---|
| 2026.03.16 | ₩38,422 | ₩38,730 | ₩38,321 | ₩38,650 | +0.59% | 4.4만 |
|---|
| 2026.03.13 | ₩38,475 | ₩38,623 | ₩38,355 | ₩38,609 | +0.35% | 4.2만 |
|---|
| 2026.03.12 | ₩38,636 | ₩38,797 | ₩38,462 | ₩38,489 | -0.38% | 4.2만 |
|---|
| 2026.03.11 | ₩38,891 | ₩38,891 | ₩38,368 | ₩38,556 | -0.86% | 4.6만 |
|---|
| 2026.03.10 | ₩38,355 | ₩38,744 | ₩38,274 | ₩38,395 | +0.10% | 9.1만 |
|---|
| 2026.03.09 | ₩38,744 | ₩38,744 | ₩38,301 | ₩38,408 | -0.87% | 8.1만 |
|---|
| 2026.03.06 | ₩38,422 | ₩38,744 | ₩38,395 | ₩38,395 | -0.07% | 6.7만 |
|---|
| 2026.03.05 | ₩38,475 | ₩38,623 | ₩38,422 | ₩38,542 | +0.17% | 4.8만 |
|---|
| 2026.03.04 | ₩38,797 | ₩38,797 | ₩38,435 | ₩38,502 | -0.76% | 4.9만 |
|---|
| 2026.03.03 | ₩38,824 | ₩38,824 | ₩38,328 | ₩38,475 | -0.90% | 5.3만 |
|---|
| 2026.03.02 | ₩38,891 | ₩38,891 | ₩38,328 | ₩38,623 | -0.69% | 3.4만 |
|---|
| 2026.02.27 | ₩38,207 | ₩38,355 | ₩38,194 | ₩38,220 | +0.04% | 8.2만 |
|---|
| 2026.02.26 | ₩38,086 | ₩38,381 | ₩37,912 | ₩38,247 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩38,314 | ₩38,381 | ₩37,952 | ₩38,341 | +0.07% | 5.4만 |
|---|
| 2026.02.24 | ₩38,220 | ₩38,314 | ₩37,925 | ₩38,301 | +0.21% | 5.8만 |
|---|
| 2026.02.23 | ₩37,899 | ₩38,516 | ₩37,899 | ₩38,355 | +1.20% | 6만 |
|---|
| 2026.02.20 | ₩38,207 | ₩38,261 | ₩37,952 | ₩38,261 | +0.14% | 4.5만 |
|---|
| 2026.02.19 | ₩37,979 | ₩38,160 | ₩37,925 | ₩38,140 | +0.42% | 6.1만 |
|---|
| 2026.02.18 | ₩38,824 | ₩38,824 | ₩37,872 | ₩37,979 | -2.18% | 8.8만 |
|---|
| 2026.02.17 | ₩38,247 | ₩38,475 | ₩37,738 | ₩37,912 | -0.88% | 5.3만 |
|---|
| 2026.02.13 | ₩37,765 | ₩38,194 | ₩37,703 | ₩38,046 | +0.75% | 5.6만 |
|---|
| 2026.02.12 | ₩37,671 | ₩38,086 | ₩37,550 | ₩37,738 | +0.18% | 3.5만 |
|---|
| 2026.02.11 | ₩37,778 | ₩37,778 | ₩37,503 | ₩37,671 | -0.28% | 5.2만 |
|---|
| 2026.02.10 | ₩37,469 | ₩37,577 | ₩37,396 | ₩37,483 | +0.04% | 4.7만 |
|---|
| 2026.02.09 | ₩37,148 | ₩37,402 | ₩37,094 | ₩37,349 | +0.54% | 4.6만 |
|---|
| 2026.02.06 | ₩36,745 | ₩37,322 | ₩36,745 | ₩37,134 | +1.06% | 6만 |
|---|
| 2026.02.05 | ₩37,107 | ₩37,107 | ₩36,705 | ₩37,081 | -0.07% | 11만 |
|---|
| 2026.02.04 | ₩37,040 | ₩37,107 | ₩36,786 | ₩37,107 | +0.18% | 10.8만 |
|---|
| 2026.02.03 | ₩37,067 | ₩37,067 | ₩36,564 | ₩37,040 | -0.07% | 10.9만 |
|---|
| 2026.02.02 | ₩36,531 | ₩36,571 | ₩36,316 | ₩36,558 | +0.07% | 7.1만 |
|---|
| 2026.01.30 | ₩37,282 | ₩37,282 | ₩36,289 | ₩36,692 | -1.58% | 4.7만 |
|---|
| 2026.01.29 | ₩36,946 | ₩37,024 | ₩36,497 | ₩36,772 | -0.47% | 3.6만 |
|---|
| 2026.01.28 | ₩36,839 | ₩36,933 | ₩36,450 | ₩36,866 | +0.07% | 6만 |
|---|
| 2026.01.27 | ₩36,191 | ₩36,403 | ₩36,162 | ₩36,343 | +0.42% | 3만 |
|---|
| 2026.01.26 | ₩36,142 | ₩36,504 | ₩36,088 | ₩36,169 | +0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩36,035 | ₩36,432 | ₩36,035 | ₩36,276 | +0.67% | 2.8만 |
|---|
| 2026.01.22 | ₩35,807 | ₩36,303 | ₩35,807 | ₩35,981 | +0.49% | 4.3만 |
|---|
| 2026.01.21 | ₩35,914 | ₩36,088 | ₩35,740 | ₩35,874 | -0.11% | 2.5만 |
|---|
| 2026.01.20 | ₩35,619 | ₩35,981 | ₩35,585 | ₩35,612 | -0.02% | 3.4만 |
|---|
| 2026.01.16 | ₩35,458 | ₩35,827 | ₩35,458 | ₩35,605 | +0.42% | 12.7만 |
|---|
| 2026.01.15 | ₩35,404 | ₩35,646 | ₩35,163 | ₩35,310 | -0.27% | 8.9만 |
|---|
| 2026.01.14 | ₩35,176 | ₩35,458 | ₩35,159 | ₩35,458 | +0.80% | 7.9만 |
|---|
| 2026.01.13 | ₩34,787 | ₩35,176 | ₩34,787 | ₩35,149 | +1.04% | 6.3만 |
|---|
| 2026.01.12 | ₩34,868 | ₩34,975 | ₩34,683 | ₩34,747 | -0.35% | 4.5만 |
|---|
| 2026.01.09 | ₩34,667 | ₩35,001 | ₩34,667 | ₩34,868 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩34,720 | ₩34,948 | ₩34,305 | ₩34,814 | +0.27% | 7만 |
|---|
| 2026.01.07 | ₩34,613 | ₩34,613 | ₩34,372 | ₩34,506 | -0.31% | 5.7만 |
|---|
| 2026.01.06 | ₩35,592 | ₩35,592 | ₩34,358 | ₩34,613 | -2.75% | 15.1만 |
|---|
| 2026.01.05 | ₩35,847 | ₩35,847 | ₩34,734 | ₩35,202 | -1.80% | 9.2만 |
|---|
| 2026.01.02 | ₩35,431 | ₩35,807 | ₩35,176 | ₩35,780 | +0.98% | 3.9만 |
|---|
| 2025.12.31 | ₩35,672 | ₩35,672 | ₩35,324 | ₩35,431 | -0.68% | 2만 |
|---|
| 2025.12.30 | ₩35,605 | ₩35,659 | ₩35,297 | ₩35,659 | +0.15% | 3.3만 |
|---|
| 2025.12.29 | ₩35,337 | ₩35,485 | ₩35,297 | ₩35,458 | +0.34% | 2.3만 |
|---|
| 2025.12.26 | ₩35,753 | ₩35,753 | ₩35,096 | ₩35,263 | -1.37% | 3.6만 |
|---|
| 2025.12.24 | ₩35,351 | ₩35,672 | ₩35,351 | ₩35,404 | +0.15% | 4.2만 |
|---|
| 2025.12.23 | ₩35,019 | ₩35,431 | ₩34,954 | ₩35,391 | +1.06% | 1.6만 |
|---|
| 2025.12.22 | ₩35,029 | ₩35,042 | ₩34,734 | ₩34,955 | -0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩34,734 | ₩34,903 | ₩34,559 | ₩34,707 | -0.08% | 2.7만 |
|---|
| 2025.12.18 | ₩34,841 | ₩35,082 | ₩34,596 | ₩34,693 | -0.42% | 7.8만 |
|---|
| 2025.12.17 | ₩34,921 | ₩34,928 | ₩34,680 | ₩34,814 | -0.31% | 2.6만 |
|---|
| 2025.12.16 | ₩35,093 | ₩35,093 | ₩34,613 | ₩34,653 | -1.25% | 4.7만 |
|---|
| 2025.12.15 | ₩35,391 | ₩35,391 | ₩35,136 | ₩35,210 | -0.51% | 5.8만 |
|---|
| 2025.12.12 | ₩35,190 | ₩35,418 | ₩35,029 | ₩35,230 | +0.11% | 2.9만 |
|---|
| 2025.12.11 | ₩35,015 | ₩35,310 | ₩35,015 | ₩35,284 | +0.77% | 3.1만 |
|---|
| 2025.12.10 | ₩35,552 | ₩35,552 | ₩34,895 | ₩35,069 | -1.36% | 7만 |
|---|
| 2025.12.09 | ₩36,169 | ₩36,169 | ₩35,538 | ₩35,579 | -1.63% | 5.5만 |
|---|
| 2025.12.08 | ₩35,780 | ₩35,780 | ₩35,525 | ₩35,659 | -0.34% | 2.3만 |
|---|
| 2025.12.05 | ₩35,766 | ₩35,786 | ₩35,599 | ₩35,753 | -0.04% | 3.6만 |
|---|
| 2025.12.04 | ₩35,525 | ₩35,766 | ₩35,263 | ₩35,766 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩35,216 | ₩35,524 | ₩35,216 | ₩35,485 | +0.76% | 5.6만 |
|---|
| 2025.12.02 | ₩35,222 | ₩35,255 | ₩35,089 | ₩35,109 | -0.32% | 2.4만 |
|---|
| 2025.12.01 | ₩35,431 | ₩35,431 | ₩35,242 | ₩35,337 | -0.26% | 2.8만 |
|---|
| 2025.11.28 | ₩34,854 | ₩35,310 | ₩34,787 | ₩35,203 | +1.00% | 1.6만 |
|---|
| 2025.11.26 | ₩34,680 | ₩34,986 | ₩34,613 | ₩34,801 | +0.35% | 3.9만 |
|---|
| 2025.11.25 | ₩34,667 | ₩35,042 | ₩34,667 | ₩35,042 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩34,869 | ₩34,948 | ₩34,640 | ₩34,868 | -0.00% | 2.7만 |
|---|
| 2025.11.21 | ₩34,868 | ₩35,136 | ₩34,734 | ₩34,962 | +0.27% | 3.6만 |
|---|
| 2025.11.20 | ₩35,176 | ₩35,525 | ₩34,761 | ₩34,875 | -0.86% | 5.4만 |
|---|
| 2025.11.19 | ₩34,962 | ₩35,149 | ₩34,868 | ₩35,123 | +0.46% | 2.9만 |
|---|
| 2025.11.18 | ₩35,123 | ₩35,203 | ₩34,921 | ₩35,149 | +0.08% | 4.8만 |
|---|
| 2025.11.17 | ₩35,364 | ₩35,418 | ₩34,935 | ₩35,009 | -1.00% | 15.8만 |
|---|
| 2025.11.14 | ₩34,734 | ₩35,471 | ₩34,667 | ₩35,431 | +2.01% | 2.9만 |
|---|
| 2025.11.13 | ₩35,190 | ₩35,190 | ₩34,573 | ₩34,742 | -1.27% | 20.2만 |
|---|
| 2025.11.12 | ₩35,056 | ₩35,216 | ₩34,947 | ₩34,955 | -0.29% | 8.7만 |
|---|
| 2025.11.11 | ₩34,850 | ₩35,069 | ₩34,711 | ₩35,042 | +0.55% | 1.9만 |
|---|
| 2025.11.10 | ₩34,519 | ₩34,895 | ₩34,311 | ₩34,881 | +1.05% | 4.2만 |
|---|
| 2025.11.07 | ₩34,063 | ₩34,586 | ₩33,808 | ₩34,546 | +1.42% | 4.5만 |
|---|
| 2025.11.06 | ₩33,916 | ₩34,197 | ₩33,916 | ₩34,137 | +0.65% | 2.3만 |
|---|
| 2025.11.05 | ₩33,782 | ₩34,144 | ₩33,634 | ₩34,028 | +0.73% | 2.8만 |
|---|
| 2025.11.04 | ₩33,902 | ₩33,902 | ₩33,527 | ₩33,547 | -1.05% | 7.1만 |
|---|
| 2025.11.03 | ₩34,197 | ₩34,197 | ₩33,768 | ₩33,929 | -0.78% | 2.4만 |
|---|
| 2025.10.31 | ₩33,634 | ₩34,023 | ₩33,527 | ₩34,023 | +1.16% | 3.1만 |
|---|
| 2025.10.30 | ₩33,580 | ₩34,111 | ₩33,433 | ₩33,983 | +1.20% | 3.6만 |
|---|
| 2025.10.29 | ₩34,323 | ₩34,385 | ₩34,063 | ₩34,117 | -0.60% | 3.8만 |
|---|
| 2025.10.28 | ₩34,425 | ₩34,425 | ₩34,023 | ₩34,264 | -0.47% | 7만 |
|---|
| 2025.10.27 | ₩34,626 | ₩34,626 | ₩34,305 | ₩34,479 | -0.43% | 3.4만 |
|---|
| 2025.10.24 | ₩34,787 | ₩34,828 | ₩34,211 | ₩34,358 | -1.23% | 5.9만 |
|---|
| 2025.10.23 | ₩35,069 | ₩35,069 | ₩34,613 | ₩34,720 | -0.99% | 3.3만 |
|---|
| 2025.10.22 | ₩34,573 | ₩34,880 | ₩34,533 | ₩34,873 | +0.87% | 2.3만 |
|---|
| 2025.10.21 | ₩34,439 | ₩34,626 | ₩34,333 | ₩34,598 | +0.46% | 6.2만 |
|---|
| 2025.10.20 | ₩34,385 | ₩34,596 | ₩34,365 | ₩34,586 | +0.59% | 2.1만 |
|---|
| 2025.10.17 | ₩34,331 | ₩34,345 | ₩34,170 | ₩34,170 | -0.47% | 4.6만 |
|---|
| 2025.10.16 | ₩34,546 | ₩34,707 | ₩34,331 | ₩34,331 | -0.62% | 7.4만 |
|---|
| 2025.10.15 | ₩34,452 | ₩35,015 | ₩34,452 | ₩34,720 | +0.78% | 7.8만 |
|---|
| 2025.10.14 | ₩34,211 | ₩34,868 | ₩34,204 | ₩34,533 | +0.94% | 3.7만 |
|---|
| 2025.10.13 | ₩34,533 | ₩34,814 | ₩34,468 | ₩34,720 | +0.54% | 3.9만 |
|---|
| 2025.10.10 | ₩35,029 | ₩35,212 | ₩34,533 | ₩34,600 | -1.23% | 6.8만 |
|---|