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 | ₩37,331 | ₩38,350 | ₩37,331 | ₩37,947 | +1.65% | 29.8만 |
| 2026.09.28–2026.10.02 | ₩37,921 | ₩37,921 | ₩36,446 | ₩37,465 | -1.20% | 26.2만 |
| 2026.09.21–2026.09.25 | ₩39,127 | ₩39,168 | ₩37,579 | ₩37,693 | -3.67% | 45.4만 |
| 2026.09.14–2026.09.18 | ₩39,677 | ₩39,717 | ₩38,578 | ₩39,144 | -1.35% | 33.1만 |
| 2026.09.08–2026.09.11 | ₩39,825 | ₩40,227 | ₩39,288 | ₩39,557 | -0.67% | 23.4만 |
| 2026.08.31–2026.09.04 | ₩39,557 | ₩40,388 | ₩39,396 | ₩39,583 | +0.07% | 27.4만 |
| 2026.08.24–2026.08.28 | ₩39,436 | ₩40,348 | ₩38,980 | ₩39,490 | +0.14% | 54.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,085 |
| ₩40,629 |
| ₩39,315 |
| ₩39,463 |
| -1.55% |
| 32.8만 |
| 2026.08.10–2026.08.14 | ₩38,350 | ₩40,012 | ₩38,350 | ₩39,955 | +4.19% | 23.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,288 | ₩39,355 | ₩38,375 | ₩38,535 | -1.92% | 38.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,160 | ₩40,160 | ₩38,873 | ₩39,369 | -1.97% | 25.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,053 | ₩40,696 | ₩39,603 | ₩40,307 | +0.64% | 31.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,436 | ₩40,286 | ₩39,283 | ₩39,932 | +1.26% | 23.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,060 | ₩40,120 | ₩38,470 | ₩39,168 | +0.27% | 28.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,557 | ₩39,557 | ₩38,216 | ₩38,712 | -2.14% | 23.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,336 | ₩39,523 | ₩38,269 | ₩39,490 | +3.01% | 24.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,792 | ₩38,926 | ₩37,612 | ₩38,310 | -1.24% | 29.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,731 | ₩39,919 | ₩38,497 | ₩39,060 | -1.69% | 38.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,216 | ₩40,012 | ₩38,182 | ₩39,691 | +3.86% | 38.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,254 | ₩40,361 | ₩38,095 | ₩38,229 | -5.03% | 31.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,892 | ₩40,804 | ₩39,892 | ₩40,428 | +1.34% | 26만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,430 | ₩40,093 | ₩38,269 | ₩39,999 | +4.08% | 22.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,221 | ₩39,758 | ₩38,021 | ₩38,162 | -2.70% | 26.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,894 | ₩39,530 | ₩37,780 | ₩39,114 | +3.22% | 32.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,585 | ₩38,122 | ₩36,995 | ₩37,947 | +0.96% | 31.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,350 | ₩38,417 | ₩36,814 | ₩37,465 | -2.31% | 32만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,725 | ₩39,020 | ₩37,237 | ₩38,377 | -0.90% | 21.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,409 | ₩39,409 | ₩37,760 | ₩38,377 | -2.62% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,886 | ₩39,892 | ₩38,346 | ₩39,369 | +1.24% | 42.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,417 | ₩39,107 | ₩38,316 | ₩38,765 | +0.91% | 24.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,739 | ₩38,886 | ₩38,269 | ₩38,605 | -0.35% | 30.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,886 | ₩38,886 | ₩38,323 | ₩38,390 | -1.28% | 25만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,894 | ₩38,511 | ₩37,894 | ₩38,216 | +0.85% | 31.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,242 | ₩38,819 | ₩37,733 | ₩38,256 | +0.04% | 24.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,143 | ₩38,189 | ₩37,089 | ₩38,041 | +2.42% | 23.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,526 | ₩37,317 | ₩36,312 | ₩37,130 | +1.65% | 45.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,137 | ₩37,277 | ₩36,084 | ₩36,687 | +1.52% | 20.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,614 | ₩36,427 | ₩35,581 | ₩36,271 | +1.84% | 13.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,863 | ₩35,822 | ₩34,678 | ₩35,601 | +2.12% | 40.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,842 | ₩35,842 | ₩34,300 | ₩34,863 | -2.73% | 41.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,333 | ₩35,802 | ₩35,172 | ₩35,775 | +1.25% | 11.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,024 | ₩35,748 | ₩34,729 | ₩35,259 | +0.67% | 11.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,386 | ₩35,386 | ₩34,555 | ₩34,702 | -1.93% | 23.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,775 | ₩36,164 | ₩34,890 | ₩35,225 | -1.54% | 20.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,427 | ₩35,782 | ₩35,085 | ₩35,748 | +0.91% | 16만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,865 | ₩35,306 | ₩34,609 | ₩35,199 | +0.96% | 11.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,360 | ₩35,520 | ₩34,729 | ₩34,957 | -1.14% | 32.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,515 | ₩35,467 | ₩34,307 | ₩35,427 | +2.64% | 37.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,193 | ₩34,582 | ₩33,523 | ₩34,542 | +1.02% | 19만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,622 | ₩34,622 | ₩33,429 | ₩34,019 | -1.74% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,381 | ₩35,065 | ₩34,206 | ₩34,354 | -0.08% | 19.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,528 | ₩35,011 | ₩34,166 | ₩34,166 | -1.05% | 27.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,024 | ₩35,208 | ₩34,528 | ₩34,595 | -1.23% | 6.8만 |
|---|