시장 데이터를 불러오는 중
전체 종목
Xtrackers S&P MidCap 400 Scored & Screened ETF 과거 주가
Xtrackers S&P MidCap 400 Scored & Screened ETF · MIDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers S&P MidCap 400 Scored & Screened ETF · MIDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,418 | ₩49,593 | ₩49,418 | ₩49,499 | +0.16% | 1.7천 |
| 2026.10.08 | ₩49,016 | ₩49,365 | ₩49,016 | ₩49,365 | +0.71% | 2.9천 |
| 2026.10.07 | ₩49,089 | ₩49,089 | ₩49,089 | ₩49,089 | 0.00% | 300 |
| 2026.10.06 | ₩50,076 | ₩50,076 | ₩49,861 | ₩49,869 | -0.41% | 300 |
| 2026.10.05 | ₩49,740 | ₩49,740 | ₩49,633 | ₩49,633 | -0.22% | 900 |
| 2026.10.02 | ₩49,512 | ₩49,526 | ₩49,406 | ₩49,406 | -0.21% | 800 |
| 2026.10.01 | ₩48,882 | ₩48,940 | ₩48,882 | ₩48,940 | +0.12% | 200 |
| 2026.09.30 | ₩48,721 | ₩48,721 | ₩48,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,523 |
| -0.41% |
| 700 |
| 2026.09.29 | ₩48,757 | ₩48,757 | ₩48,757 | ₩48,757 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,962 | ₩48,962 | ₩48,894 | ₩48,894 | -0.14% | 400 |
|---|
| 2026.09.25 | ₩49,282 | ₩49,282 | ₩49,282 | ₩49,282 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,936 | ₩49,231 | ₩48,936 | ₩49,118 | +0.37% | 400 |
|---|
| 2026.09.23 | ₩49,485 | ₩49,485 | ₩49,366 | ₩49,366 | -0.24% | 1.8천 |
|---|
| 2026.09.22 | ₩49,598 | ₩49,598 | ₩49,598 | ₩49,598 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,190 | ₩49,432 | ₩49,190 | ₩49,354 | +0.33% | 2.3천 |
|---|
| 2026.09.18 | ₩49,152 | ₩49,152 | ₩49,152 | ₩49,152 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,563 | ₩49,563 | ₩49,563 | ₩49,563 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,110 | ₩49,212 | ₩49,110 | ₩49,212 | +0.21% | 200 |
|---|
| 2026.09.15 | ₩49,606 | ₩49,606 | ₩49,578 | ₩49,578 | -0.06% | 100 |
|---|
| 2026.09.14 | ₩49,660 | ₩49,699 | ₩49,660 | ₩49,699 | +0.08% | 200 |
|---|
| 2026.09.11 | ₩50,035 | ₩50,092 | ₩50,035 | ₩50,092 | +0.11% | 100 |
|---|
| 2026.09.10 | ₩49,677 | ₩49,677 | ₩49,677 | ₩49,677 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩50,167 | ₩50,167 | ₩50,167 | ₩50,167 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,894 | ₩50,894 | ₩50,706 | ₩50,726 | -0.33% | 800 |
|---|
| 2026.09.04 | ₩51,135 | ₩51,202 | ₩51,135 | ₩51,171 | +0.07% | 700 |
|---|
| 2026.09.03 | ₩50,759 | ₩51,105 | ₩50,759 | ₩51,105 | +0.68% | 700 |
|---|
| 2026.09.02 | ₩50,599 | ₩50,652 | ₩50,599 | ₩50,611 | +0.02% | 900 |
|---|
| 2026.09.01 | ₩50,235 | ₩50,235 | ₩50,235 | ₩50,235 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩50,781 | ₩50,781 | ₩50,781 | ₩50,781 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩51,053 | ₩51,053 | ₩51,053 | ₩51,053 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩51,578 | ₩51,578 | ₩51,575 | ₩51,575 | -0.01% | 200 |
|---|
| 2026.08.26 | ₩51,551 | ₩51,551 | ₩51,551 | ₩51,551 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩51,191 | ₩51,191 | ₩51,191 | ₩51,191 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,202 | ₩51,241 | ₩51,202 | ₩51,241 | +0.08% | 100 |
|---|
| 2026.08.21 | ₩51,579 | ₩51,579 | ₩51,579 | ₩51,579 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩51,497 | ₩51,497 | ₩51,317 | ₩51,317 | -0.35% | 500 |
|---|
| 2026.08.19 | ₩51,686 | ₩51,686 | ₩51,686 | ₩51,686 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,087 | ₩52,087 | ₩51,780 | ₩51,780 | -0.59% | 300 |
|---|
| 2026.08.17 | ₩52,597 | ₩52,597 | ₩52,469 | ₩52,469 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩52,691 | ₩52,717 | ₩52,691 | ₩52,712 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩52,610 | ₩52,656 | ₩52,610 | ₩52,656 | +0.09% | 200 |
|---|
| 2026.08.12 | ₩52,476 | ₩52,476 | ₩52,248 | ₩52,394 | -0.16% | 400 |
|---|
| 2026.08.11 | ₩52,489 | ₩52,489 | ₩52,314 | ₩52,314 | -0.33% | 300 |
|---|
| 2026.08.10 | ₩52,141 | ₩52,141 | ₩52,088 | ₩52,088 | -0.10% | 500 |
|---|
| 2026.08.07 | ₩52,235 | ₩52,235 | ₩52,235 | ₩52,235 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩52,007 | ₩52,007 | ₩51,591 | ₩51,647 | -0.69% | 1.8천 |
|---|
| 2026.08.05 | ₩52,034 | ₩52,034 | ₩51,828 | ₩51,828 | -0.39% | 100 |
|---|
| 2026.08.04 | ₩52,054 | ₩52,054 | ₩52,054 | ₩52,054 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,233 | ₩51,233 | ₩51,233 | ₩51,233 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩50,762 | ₩50,762 | ₩50,762 | ₩50,762 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩50,750 | ₩50,750 | ₩50,750 | ₩50,750 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩50,880 | ₩50,880 | ₩50,419 | ₩50,419 | -0.91% | 800 |
|---|
| 2026.07.28 | ₩51,198 | ₩51,198 | ₩51,198 | ₩51,198 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,036 | ₩51,036 | ₩51,036 | ₩51,036 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩50,851 | ₩50,851 | ₩50,851 | ₩50,851 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,477 | ₩50,477 | ₩50,477 | ₩50,477 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩50,794 | ₩50,794 | ₩50,794 | ₩50,794 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩50,733 | ₩50,836 | ₩50,733 | ₩50,836 | +0.20% | 600 |
|---|
| 2026.07.20 | ₩50,632 | ₩50,632 | ₩50,435 | ₩50,435 | -0.39% | 100 |
|---|
| 2026.07.17 | ₩51,001 | ₩51,001 | ₩50,886 | ₩50,886 | -0.23% | 1.1천 |
|---|
| 2026.07.16 | ₩51,165 | ₩51,165 | ₩51,165 | ₩51,165 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩50,652 | ₩50,757 | ₩50,652 | ₩50,757 | +0.21% | 100 |
|---|
| 2026.07.14 | ₩50,786 | ₩50,786 | ₩50,592 | ₩50,727 | -0.12% | 5.3천 |
|---|
| 2026.07.13 | ₩50,733 | ₩50,733 | ₩50,483 | ₩50,499 | -0.46% | 1.3천 |
|---|
| 2026.07.10 | ₩50,773 | ₩50,813 | ₩50,742 | ₩50,742 | -0.06% | 1천 |
|---|
| 2026.07.09 | ₩50,683 | ₩50,683 | ₩50,683 | ₩50,683 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩49,901 | ₩50,062 | ₩49,901 | ₩50,062 | +0.32% | 1.8천 |
|---|
| 2026.07.07 | ₩50,652 | ₩50,652 | ₩50,599 | ₩50,620 | -0.06% | 1.9천 |
|---|
| 2026.07.06 | ₩51,118 | ₩51,118 | ₩51,118 | ₩51,118 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩50,868 | ₩50,868 | ₩50,868 | ₩50,868 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩51,092 | ₩51,092 | ₩51,092 | ₩51,092 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,350 | ₩51,578 | ₩51,350 | ₩51,504 | +0.30% | 7.7천 |
|---|
| 2026.06.29 | ₩50,920 | ₩51,083 | ₩50,920 | ₩51,083 | +0.32% | 1.9천 |
|---|
| 2026.06.26 | ₩50,719 | ₩50,941 | ₩50,719 | ₩50,941 | +0.44% | 4.2천 |
|---|
| 2026.06.25 | ₩51,075 | ₩51,075 | ₩51,075 | ₩51,075 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩50,658 | ₩50,658 | ₩50,658 | ₩50,658 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩50,389 | ₩50,389 | ₩50,389 | ₩50,389 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,819 | ₩50,819 | ₩50,819 | ₩50,819 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩50,627 | ₩50,627 | ₩50,627 | ₩50,627 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,253 | ₩50,253 | ₩50,253 | ₩50,253 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,175 | ₩51,175 | ₩50,935 | ₩50,935 | -0.47% | 200 |
|---|
| 2026.06.15 | ₩51,055 | ₩51,055 | ₩51,055 | ₩51,055 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩51,001 | ₩51,001 | ₩50,937 | ₩50,937 | -0.13% | 100 |
|---|
| 2026.06.11 | ₩50,554 | ₩50,554 | ₩50,554 | ₩50,554 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩50,076 | ₩50,076 | ₩49,494 | ₩49,494 | -1.16% | 200 |
|---|
| 2026.06.09 | ₩50,203 | ₩50,203 | ₩50,203 | ₩50,203 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩50,183 | ₩50,183 | ₩49,838 | ₩49,838 | -0.69% | 100 |
|---|
| 2026.06.05 | ₩49,785 | ₩49,785 | ₩49,785 | ₩49,785 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩50,801 | ₩50,801 | ₩50,801 | ₩50,801 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,647 | ₩50,647 | ₩50,647 | ₩50,647 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩50,666 | ₩50,666 | ₩50,666 | ₩50,666 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩50,143 | ₩50,143 | ₩50,078 | ₩50,078 | -0.13% | 300 |
|---|
| 2026.05.29 | ₩50,029 | ₩50,029 | ₩50,029 | ₩50,029 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩49,754 | ₩49,869 | ₩49,754 | ₩49,869 | +0.23% | 200 |
|---|
| 2026.05.27 | ₩49,856 | ₩49,856 | ₩49,856 | ₩49,856 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩49,968 | ₩50,059 | ₩49,968 | ₩50,059 | +0.18% | 700 |
|---|
| 2026.05.22 | ₩49,310 | ₩49,310 | ₩49,310 | ₩49,310 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩48,453 | ₩48,859 | ₩48,453 | ₩48,859 | +0.84% | 800 |
|---|
| 2026.05.20 | ₩48,704 | ₩48,704 | ₩48,704 | ₩48,704 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩48,064 | ₩48,064 | ₩47,809 | ₩47,844 | -0.46% | 400 |
|---|
| 2026.05.18 | ₩48,370 | ₩48,370 | ₩48,370 | ₩48,370 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩48,399 | ₩48,399 | ₩48,399 | ₩48,399 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩49,251 | ₩49,258 | ₩49,188 | ₩49,188 | -0.13% | 2천 |
|---|
| 2026.05.13 | ₩49,047 | ₩49,047 | ₩49,047 | ₩49,047 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩49,101 | ₩49,101 | ₩49,101 | ₩49,101 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩49,432 | ₩49,432 | ₩49,351 | ₩49,351 | -0.16% | 1천 |
|---|
| 2026.05.08 | ₩49,578 | ₩49,578 | ₩49,578 | ₩49,578 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩49,233 | ₩49,233 | ₩49,233 | ₩49,233 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩49,854 | ₩49,854 | ₩49,854 | ₩49,854 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩48,793 | ₩48,793 | ₩48,793 | ₩48,793 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,144 | ₩48,144 | ₩48,069 | ₩48,069 | -0.16% | 300 |
|---|
| 2026.05.01 | ₩48,427 | ₩48,427 | ₩48,427 | ₩48,427 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩48,144 | ₩48,401 | ₩48,144 | ₩48,401 | +0.53% | 500 |
|---|
| 2026.04.29 | ₩47,621 | ₩47,817 | ₩47,621 | ₩47,817 | +0.41% | 600 |
|---|
| 2026.04.28 | ₩48,128 | ₩48,128 | ₩48,128 | ₩48,128 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩48,602 | ₩48,602 | ₩48,602 | ₩48,602 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩48,493 | ₩48,509 | ₩48,493 | ₩48,509 | +0.03% | 200 |
|---|
| 2026.04.23 | ₩48,144 | ₩48,452 | ₩48,144 | ₩48,452 | +0.64% | 100 |
|---|
| 2026.04.22 | ₩48,374 | ₩48,374 | ₩48,374 | ₩48,374 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩48,675 | ₩48,675 | ₩48,675 | ₩48,675 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩48,855 | ₩48,883 | ₩48,775 | ₩48,883 | +0.06% | 2천 |
|---|
| 2026.04.17 | ₩48,077 | ₩48,793 | ₩48,077 | ₩48,596 | +1.08% | 600 |
|---|
| 2026.04.16 | ₩47,536 | ₩47,536 | ₩47,536 | ₩47,536 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩47,491 | ₩47,491 | ₩47,491 | ₩47,491 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩47,715 | ₩47,727 | ₩47,715 | ₩47,727 | +0.03% | 1.9천 |
|---|
| 2026.04.13 | ₩47,471 | ₩47,471 | ₩47,471 | ₩47,471 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩47,029 | ₩47,029 | ₩47,029 | ₩47,029 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩47,199 | ₩47,199 | ₩47,199 | ₩47,199 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,951 | ₩46,951 | ₩46,951 | ₩46,951 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩45,594 | ₩45,594 | ₩45,594 | ₩45,594 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩45,509 | ₩45,509 | ₩45,509 | ₩45,509 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩45,351 | ₩45,351 | ₩45,351 | ₩45,351 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,409 | ₩45,409 | ₩45,409 | ₩45,409 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩44,336 | ₩45,024 | ₩44,336 | ₩45,024 | +1.55% | 100 |
|---|
| 2026.03.30 | ₩43,937 | ₩43,937 | ₩43,937 | ₩43,937 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,113 | ₩44,113 | ₩44,113 | ₩44,113 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩44,778 | ₩44,835 | ₩44,778 | ₩44,835 | +0.13% | 700 |
|---|
| 2026.03.25 | ₩45,343 | ₩45,343 | ₩45,343 | ₩45,343 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩45,020 | ₩45,020 | ₩45,020 | ₩45,020 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩44,662 | ₩44,662 | ₩44,662 | ₩44,662 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,068 | ₩44,088 | ₩43,755 | ₩43,755 | -0.71% | 1.7천 |
|---|
| 2026.03.19 | ₩44,811 | ₩44,811 | ₩44,811 | ₩44,811 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,686 | ₩44,686 | ₩44,686 | ₩44,686 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,060 | ₩45,060 | ₩45,060 | ₩45,060 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩45,006 | ₩45,006 | ₩44,717 | ₩44,717 | -0.64% | 400 |
|---|
| 2026.03.13 | ₩44,493 | ₩44,493 | ₩44,493 | ₩44,493 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,819 | ₩44,859 | ₩44,501 | ₩44,501 | -0.71% | 300 |
|---|
| 2026.03.11 | ₩45,368 | ₩45,439 | ₩45,328 | ₩45,439 | +0.16% | 900 |
|---|
| 2026.03.10 | ₩46,052 | ₩46,052 | ₩45,501 | ₩45,501 | -1.20% | 300 |
|---|
| 2026.03.09 | ₩44,912 | ₩45,693 | ₩44,912 | ₩45,693 | +1.74% | 200 |
|---|
| 2026.03.06 | ₩45,301 | ₩45,324 | ₩45,301 | ₩45,324 | +0.05% | 500 |
|---|
| 2026.03.05 | ₩46,543 | ₩46,543 | ₩46,543 | ₩46,543 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩47,215 | ₩47,215 | ₩47,215 | ₩47,215 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩46,361 | ₩47,173 | ₩46,347 | ₩47,173 | +1.75% | 1천 |
|---|
| 2026.03.02 | ₩47,662 | ₩48,063 | ₩47,662 | ₩48,063 | +0.84% | 1.5천 |
|---|
| 2026.02.27 | ₩47,633 | ₩47,633 | ₩47,633 | ₩47,633 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩47,735 | ₩48,091 | ₩47,735 | ₩48,080 | +0.72% | 800 |
|---|
| 2026.02.25 | ₩48,064 | ₩48,064 | ₩48,064 | ₩48,064 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩47,823 | ₩47,823 | ₩47,796 | ₩47,808 | -0.03% | 3.8천 |
|---|
| 2026.02.23 | ₩47,427 | ₩47,427 | ₩47,393 | ₩47,414 | -0.03% | 1천 |
|---|
| 2026.02.20 | ₩47,957 | ₩48,321 | ₩47,957 | ₩48,321 | +0.76% | 500 |
|---|
| 2026.02.19 | ₩48,002 | ₩48,002 | ₩48,002 | ₩48,002 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩48,305 | ₩48,312 | ₩48,181 | ₩48,181 | -0.26% | 300 |
|---|
| 2026.02.17 | ₩47,967 | ₩47,967 | ₩47,967 | ₩47,967 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩47,863 | ₩47,863 | ₩47,863 | ₩47,863 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,491 | ₩47,491 | ₩47,491 | ₩47,491 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,329 | ₩48,329 | ₩48,329 | ₩48,329 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,336 | ₩48,336 | ₩48,336 | ₩48,336 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,297 | ₩48,297 | ₩48,297 | ₩48,297 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩48,332 | ₩48,335 | ₩48,332 | ₩48,335 | +0.01% | 700 |
|---|
| 2026.02.05 | ₩47,085 | ₩47,085 | ₩46,966 | ₩46,966 | -0.25% | 300 |
|---|
| 2026.02.04 | ₩47,125 | ₩47,164 | ₩47,125 | ₩47,164 | +0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩46,601 | ₩46,601 | ₩46,601 | ₩46,601 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,481 | ₩46,481 | ₩46,481 | ₩46,481 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩46,126 | ₩46,126 | ₩46,126 | ₩46,126 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩46,012 | ₩46,455 | ₩45,979 | ₩46,455 | +0.96% | 1.7천 |
|---|
| 2026.01.28 | ₩46,394 | ₩46,394 | ₩46,394 | ₩46,394 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,398 | ₩46,398 | ₩46,398 | ₩46,398 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩46,325 | ₩46,325 | ₩46,325 | ₩46,325 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩46,298 | ₩46,298 | ₩46,298 | ₩46,298 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,833 | ₩46,833 | ₩46,833 | ₩46,833 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩46,882 | ₩46,882 | ₩46,882 | ₩46,882 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,189 | ₩46,189 | ₩45,926 | ₩45,926 | -0.57% | 100 |
|---|
| 2026.01.16 | ₩46,455 | ₩46,479 | ₩46,455 | ₩46,479 | +0.05% | 300 |
|---|
| 2026.01.15 | ₩46,723 | ₩46,763 | ₩46,669 | ₩46,669 | -0.11% | 700 |
|---|
| 2026.01.14 | ₩46,066 | ₩46,066 | ₩46,028 | ₩46,028 | -0.08% | 200 |
|---|
| 2026.01.13 | ₩46,031 | ₩46,031 | ₩46,031 | ₩46,031 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩45,992 | ₩45,992 | ₩45,992 | ₩45,992 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,063 | ₩46,063 | ₩46,063 | ₩46,063 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,761 | ₩45,761 | ₩45,761 | ₩45,761 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,635 | ₩45,635 | ₩45,635 | ₩45,635 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩46,026 | ₩46,026 | ₩46,026 | ₩46,026 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,342 | ₩45,342 | ₩45,342 | ₩45,342 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩44,852 | ₩44,852 | ₩44,852 | ₩44,852 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩44,308 | ₩44,308 | ₩44,308 | ₩44,308 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,832 | ₩44,832 | ₩44,768 | ₩44,768 | -0.14% | 100 |
|---|
| 2025.12.29 | ₩44,888 | ₩44,888 | ₩44,888 | ₩44,888 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩45,114 | ₩45,185 | ₩45,114 | ₩45,185 | +0.16% | 400 |
|---|
| 2025.12.24 | ₩45,100 | ₩45,181 | ₩45,100 | ₩45,181 | +0.18% | 200 |
|---|
| 2025.12.23 | ₩45,060 | ₩45,079 | ₩45,060 | ₩45,079 | +0.04% | 1.4천 |
|---|
| 2025.12.22 | ₩45,250 | ₩45,250 | ₩45,171 | ₩45,171 | -0.17% | 100 |
|---|
| 2025.12.19 | ₩44,790 | ₩44,843 | ₩44,790 | ₩44,843 | +0.12% | 1.1천 |
|---|
| 2025.12.18 | ₩44,697 | ₩44,697 | ₩44,697 | ₩44,697 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,738 | ₩44,738 | ₩44,486 | ₩44,486 | -0.56% | 500 |
|---|
| 2025.12.16 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩44,967 | ₩44,967 | ₩44,967 | ₩44,967 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩45,024 | ₩45,024 | ₩45,024 | ₩45,024 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩45,516 | ₩45,674 | ₩45,516 | ₩45,674 | +0.35% | 800 |
|---|
| 2025.12.10 | ₩45,242 | ₩45,242 | ₩45,242 | ₩45,242 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,443 | ₩44,443 | ₩44,308 | ₩44,308 | -0.30% | 100 |
|---|
| 2025.12.08 | ₩44,228 | ₩44,274 | ₩44,228 | ₩44,274 | +0.10% | 700 |
|---|
| 2025.12.05 | ₩44,579 | ₩44,579 | ₩44,511 | ₩44,536 | -0.10% | 700 |
|---|
| 2025.12.04 | ₩44,510 | ₩44,510 | ₩44,510 | ₩44,510 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,282 | ₩44,352 | ₩44,282 | ₩44,352 | +0.16% | 400 |
|---|
| 2025.12.02 | ₩44,202 | ₩44,202 | ₩44,081 | ₩44,100 | -0.23% | 2.5천 |
|---|
| 2025.12.01 | ₩44,309 | ₩44,309 | ₩44,168 | ₩44,168 | -0.32% | 1.5천 |
|---|
| 2025.11.28 | ₩44,282 | ₩44,415 | ₩44,282 | ₩44,415 | +0.30% | 100 |
|---|
| 2025.11.26 | ₩44,148 | ₩44,389 | ₩44,148 | ₩44,226 | +0.18% | 400 |
|---|
| 2025.11.25 | ₩43,437 | ₩43,895 | ₩43,437 | ₩43,895 | +1.05% | 100 |
|---|
| 2025.11.24 | ₩42,794 | ₩43,149 | ₩42,794 | ₩43,149 | +0.83% | 200 |
|---|
| 2025.11.21 | ₩42,753 | ₩42,753 | ₩42,631 | ₩42,631 | -0.29% | 400 |
|---|
| 2025.11.20 | ₩41,537 | ₩41,537 | ₩41,537 | ₩41,537 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩42,110 | ₩42,236 | ₩42,110 | ₩42,236 | +0.30% | 400 |
|---|
| 2025.11.18 | ₩42,183 | ₩42,183 | ₩42,183 | ₩42,183 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩42,014 | ₩42,014 | ₩41,949 | ₩42,013 | -0.00% | 300 |
|---|
| 2025.11.14 | ₩42,783 | ₩42,783 | ₩42,783 | ₩42,783 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,091 | ₩43,091 | ₩42,918 | ₩42,918 | -0.40% | 400 |
|---|
| 2025.11.12 | ₩43,700 | ₩43,700 | ₩43,700 | ₩43,700 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,499 | ₩43,499 | ₩43,499 | ₩43,499 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,498 | ₩43,498 | ₩43,498 | ₩43,498 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,209 | ₩43,209 | ₩43,209 | ₩43,209 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,156 | ₩43,156 | ₩42,807 | ₩42,822 | -0.77% | 700 |
|---|
| 2025.11.05 | ₩42,740 | ₩43,182 | ₩42,740 | ₩43,066 | +0.76% | 1.5천 |
|---|
| 2025.11.04 | ₩42,673 | ₩42,713 | ₩42,633 | ₩42,654 | -0.04% | 5.3천 |
|---|
| 2025.11.03 | ₩42,928 | ₩43,011 | ₩42,928 | ₩43,011 | +0.19% | 200 |
|---|
| 2025.10.31 | ₩43,074 | ₩43,074 | ₩43,074 | ₩43,074 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,981 | ₩42,981 | ₩42,807 | ₩42,828 | -0.36% | 2.5천 |
|---|
| 2025.10.29 | ₩43,692 | ₩43,692 | ₩43,296 | ₩43,296 | -0.91% | 300 |
|---|
| 2025.10.28 | ₩43,719 | ₩43,758 | ₩43,563 | ₩43,563 | -0.36% | 1.7만 |
|---|
| 2025.10.27 | ₩44,029 | ₩44,029 | ₩44,029 | ₩44,029 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩43,858 | ₩43,858 | ₩43,858 | ₩43,858 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩42,999 | ₩42,999 | ₩42,999 | ₩42,999 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,424 | ₩43,424 | ₩43,424 | ₩43,424 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,227 | ₩43,227 | ₩43,227 | ₩43,227 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩42,728 | ₩42,728 | ₩42,728 | ₩42,728 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,405 | ₩42,509 | ₩42,405 | ₩42,509 | +0.25% | 1.5천 |
|---|
| 2025.10.15 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩42,914 | ₩42,975 | ₩42,914 | ₩42,975 | +0.14% | 100 |
|---|
| 2025.10.13 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,928 | ₩42,948 | ₩41,752 | ₩41,752 | -2.74% | 700 |
|---|