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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,701 | ₩50,036 | ₩48,978 | ₩49,460 | -0.49% | 6.1천 |
| 2026.09.28–2026.10.02 | ₩48,924 | ₩49,487 | ₩48,485 | ₩49,368 | +0.91% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩49,152 | ₩49,559 | ₩48,897 | ₩49,243 | +0.19% | 4.7천 |
| 2026.09.14–2026.09.18 | ₩49,621 | ₩49,660 | ₩49,072 | ₩49,113 | -1.02% | 700 |
| 2026.09.08–2026.09.11 | ₩50,854 | ₩50,854 | ₩49,638 | ₩50,052 | -1.58% | 1.1천 |
| 2026.08.31–2026.09.04 | ₩50,741 | ₩51,162 | ₩50,196 | ₩51,131 | +0.77% | 2.5천 |
| 2026.08.24–2026.08.28 | ₩51,162 | ₩51,537 | ₩51,013 | ₩51,013 | -0.29% | 600 |
| 2026.08.17–2026.08.21 | ₩52,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,556 |
| ₩51,277 |
| ₩51,539 |
| -1.94% |
| 1.2천 |
| 2026.08.10–2026.08.14 | ₩52,100 | ₩52,676 | ₩52,048 | ₩52,671 | +1.10% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩51,193 | ₩52,194 | ₩51,193 | ₩52,194 | +1.96% | 2.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩50,996 | ₩51,158 | ₩50,379 | ₩50,722 | -0.54% | 1.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩50,592 | ₩50,811 | ₩50,395 | ₩50,811 | +0.43% | 1.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩50,693 | ₩51,124 | ₩50,444 | ₩50,846 | +0.30% | 7.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩51,078 | ₩51,078 | ₩49,862 | ₩50,702 | -0.73% | 4.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,881 | ₩51,537 | ₩50,828 | ₩50,828 | -0.10% | 9.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩50,779 | ₩51,035 | ₩50,350 | ₩50,901 | +0.24% | 4.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩51,015 | ₩51,135 | ₩50,213 | ₩50,587 | -0.84% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩50,144 | ₩50,961 | ₩49,455 | ₩50,897 | +1.50% | 700 |
|---|
| 2026.06.01–2026.06.05 | ₩50,103 | ₩50,761 | ₩49,746 | ₩49,746 | -0.71% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩49,929 | ₩50,020 | ₩49,715 | ₩49,989 | +0.12% | 1.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩48,332 | ₩49,271 | ₩47,772 | ₩49,271 | +1.94% | 1.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩49,393 | ₩49,393 | ₩48,361 | ₩48,361 | -2.09% | 3.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩48,107 | ₩49,815 | ₩48,032 | ₩49,539 | +2.98% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩48,564 | ₩48,564 | ₩47,584 | ₩48,389 | -0.36% | 1.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,817 | ₩48,845 | ₩48,107 | ₩48,471 | -0.71% | 2.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩47,434 | ₩48,755 | ₩47,434 | ₩48,558 | +2.37% | 2.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩45,474 | ₩47,162 | ₩45,474 | ₩46,992 | +3.34% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩43,903 | ₩45,373 | ₩43,903 | ₩45,315 | +3.22% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩44,627 | ₩45,307 | ₩44,079 | ₩44,079 | -1.23% | 1.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩44,971 | ₩45,025 | ₩43,721 | ₩43,721 | -2.78% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩44,877 | ₩46,016 | ₩44,458 | ₩44,458 | -0.93% | 1.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,624 | ₩48,025 | ₩45,266 | ₩45,289 | -4.90% | 3.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩47,390 | ₩48,053 | ₩47,356 | ₩47,596 | +0.44% | 5.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,930 | ₩48,284 | ₩47,919 | ₩48,284 | +0.74% | 1천 |
|---|
| 2026.02.09–2026.02.13 | ₩48,259 | ₩48,298 | ₩47,454 | ₩47,825 | -0.90% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩46,445 | ₩48,297 | ₩46,445 | ₩48,297 | +3.99% | 4.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩46,288 | ₩46,418 | ₩45,943 | ₩46,090 | -0.43% | 2.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩46,153 | ₩46,846 | ₩45,890 | ₩46,262 | +0.24% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩45,956 | ₩46,726 | ₩45,956 | ₩46,442 | +1.06% | 1.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩45,306 | ₩46,027 | ₩45,306 | ₩46,027 | +1.59% | 500 |
|---|
| 2025.12.29–2026.01.02 | ₩44,853 | ₩44,853 | ₩44,273 | ₩44,817 | -0.08% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩45,215 | ₩45,215 | ₩45,025 | ₩45,149 | -0.15% | 2.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩44,932 | ₩44,932 | ₩44,451 | ₩44,808 | -0.28% | 2천 |
|---|
| 2025.12.08–2025.12.12 | ₩44,194 | ₩45,638 | ₩44,194 | ₩44,988 | +1.80% | 1.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,274 | ₩44,544 | ₩44,046 | ₩44,501 | +0.51% | 5.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩42,760 | ₩44,380 | ₩42,760 | ₩44,380 | +3.79% | 800 |
|---|
| 2025.11.17–2025.11.21 | ₩41,981 | ₩42,720 | ₩41,504 | ₩42,598 | +1.47% | 1.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩43,464 | ₩43,666 | ₩42,749 | ₩42,749 | -1.64% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩42,894 | ₩43,175 | ₩42,599 | ₩43,175 | +0.66% | 7.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,994 | ₩43,994 | ₩42,773 | ₩43,040 | -2.17% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,193 | ₩43,824 | ₩42,965 | ₩43,824 | +1.46% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩42,535 | ₩42,981 | ₩42,371 | ₩42,694 | +0.37% | 2.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,894 | ₩42,914 | ₩41,719 | ₩41,719 | -2.74% | 700 |
|---|