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 | ₩49,421 | ₩49,595 | ₩49,421 | ₩49,501 | +0.16% | 1.7천 |
| 2026.10.08 | ₩49,019 | ₩49,367 | ₩49,019 | ₩49,367 | +0.71% | 2.9천 |
| 2026.10.07 | ₩49,091 | ₩49,091 | ₩49,091 | ₩49,091 | 0.00% | 300 |
| 2026.10.06 | ₩50,078 | ₩50,078 | ₩49,864 | ₩49,872 | -0.41% | 300 |
| 2026.10.05 | ₩49,743 | ₩49,743 | ₩49,636 | ₩49,636 | -0.22% | 900 |
| 2026.10.02 | ₩49,515 | ₩49,528 | ₩49,409 | ₩49,409 | -0.21% | 800 |
| 2026.10.01 | ₩48,885 | ₩48,942 | ₩48,885 | ₩48,942 | +0.12% | 200 |
| 2026.09.30 | ₩48,724 | ₩48,724 | ₩48,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,525 |
| -0.41% |
| 700 |
| 2026.09.29 | ₩48,760 | ₩48,760 | ₩48,760 | ₩48,760 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,965 | ₩48,965 | ₩48,897 | ₩48,897 | -0.14% | 400 |
|---|
| 2026.09.25 | ₩49,284 | ₩49,284 | ₩49,284 | ₩49,284 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,938 | ₩49,233 | ₩48,938 | ₩49,121 | +0.37% | 400 |
|---|
| 2026.09.23 | ₩49,488 | ₩49,488 | ₩49,369 | ₩49,369 | -0.24% | 1.8천 |
|---|
| 2026.09.22 | ₩49,601 | ₩49,601 | ₩49,601 | ₩49,601 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,193 | ₩49,434 | ₩49,193 | ₩49,357 | +0.33% | 2.3천 |
|---|
| 2026.09.18 | ₩49,154 | ₩49,154 | ₩49,154 | ₩49,154 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,566 | ₩49,566 | ₩49,566 | ₩49,566 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,113 | ₩49,214 | ₩49,113 | ₩49,214 | +0.21% | 200 |
|---|
| 2026.09.15 | ₩49,609 | ₩49,609 | ₩49,581 | ₩49,581 | -0.06% | 100 |
|---|
| 2026.09.14 | ₩49,662 | ₩49,701 | ₩49,662 | ₩49,701 | +0.08% | 200 |
|---|
| 2026.09.11 | ₩50,038 | ₩50,094 | ₩50,038 | ₩50,094 | +0.11% | 100 |
|---|
| 2026.09.10 | ₩49,680 | ₩49,680 | ₩49,680 | ₩49,680 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩50,169 | ₩50,169 | ₩50,169 | ₩50,169 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,896 | ₩50,896 | ₩50,709 | ₩50,729 | -0.33% | 800 |
|---|
| 2026.09.04 | ₩51,138 | ₩51,205 | ₩51,138 | ₩51,174 | +0.07% | 700 |
|---|
| 2026.09.03 | ₩50,762 | ₩51,108 | ₩50,762 | ₩51,108 | +0.68% | 700 |
|---|
| 2026.09.02 | ₩50,601 | ₩50,655 | ₩50,601 | ₩50,613 | +0.02% | 900 |
|---|
| 2026.09.01 | ₩50,238 | ₩50,238 | ₩50,238 | ₩50,238 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩50,784 | ₩50,784 | ₩50,784 | ₩50,784 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩51,056 | ₩51,056 | ₩51,056 | ₩51,056 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩51,580 | ₩51,580 | ₩51,578 | ₩51,578 | -0.01% | 200 |
|---|
| 2026.08.26 | ₩51,553 | ₩51,553 | ₩51,553 | ₩51,553 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩51,194 | ₩51,194 | ₩51,194 | ₩51,194 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,205 | ₩51,244 | ₩51,205 | ₩51,244 | +0.08% | 100 |
|---|
| 2026.08.21 | ₩51,582 | ₩51,582 | ₩51,582 | ₩51,582 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩51,500 | ₩51,500 | ₩51,320 | ₩51,320 | -0.35% | 500 |
|---|
| 2026.08.19 | ₩51,689 | ₩51,689 | ₩51,689 | ₩51,689 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,090 | ₩52,090 | ₩51,783 | ₩51,783 | -0.59% | 300 |
|---|
| 2026.08.17 | ₩52,600 | ₩52,600 | ₩52,472 | ₩52,472 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩52,693 | ₩52,720 | ₩52,693 | ₩52,715 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩52,613 | ₩52,659 | ₩52,613 | ₩52,659 | +0.09% | 200 |
|---|
| 2026.08.12 | ₩52,479 | ₩52,479 | ₩52,251 | ₩52,397 | -0.16% | 400 |
|---|
| 2026.08.11 | ₩52,492 | ₩52,492 | ₩52,317 | ₩52,317 | -0.33% | 300 |
|---|
| 2026.08.10 | ₩52,144 | ₩52,144 | ₩52,091 | ₩52,091 | -0.10% | 500 |
|---|
| 2026.08.07 | ₩52,237 | ₩52,237 | ₩52,237 | ₩52,237 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩52,009 | ₩52,009 | ₩51,594 | ₩51,650 | -0.69% | 1.8천 |
|---|
| 2026.08.05 | ₩52,036 | ₩52,036 | ₩51,831 | ₩51,831 | -0.39% | 100 |
|---|
| 2026.08.04 | ₩52,056 | ₩52,056 | ₩52,056 | ₩52,056 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,236 | ₩51,236 | ₩51,236 | ₩51,236 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩50,765 | ₩50,765 | ₩50,765 | ₩50,765 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩50,753 | ₩50,753 | ₩50,753 | ₩50,753 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩50,883 | ₩50,883 | ₩50,422 | ₩50,422 | -0.91% | 800 |
|---|
| 2026.07.28 | ₩51,201 | ₩51,201 | ₩51,201 | ₩51,201 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,038 | ₩51,038 | ₩51,038 | ₩51,038 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩50,853 | ₩50,853 | ₩50,853 | ₩50,853 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,479 | ₩50,479 | ₩50,479 | ₩50,479 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩50,797 | ₩50,797 | ₩50,797 | ₩50,797 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩50,735 | ₩50,839 | ₩50,735 | ₩50,839 | +0.20% | 600 |
|---|
| 2026.07.20 | ₩50,635 | ₩50,635 | ₩50,438 | ₩50,438 | -0.39% | 100 |
|---|
| 2026.07.17 | ₩51,004 | ₩51,004 | ₩50,888 | ₩50,888 | -0.23% | 1.1천 |
|---|
| 2026.07.16 | ₩51,167 | ₩51,167 | ₩51,167 | ₩51,167 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩50,655 | ₩50,759 | ₩50,655 | ₩50,759 | +0.21% | 100 |
|---|
| 2026.07.14 | ₩50,789 | ₩50,789 | ₩50,595 | ₩50,730 | -0.12% | 5.3천 |
|---|
| 2026.07.13 | ₩50,735 | ₩50,735 | ₩50,486 | ₩50,502 | -0.46% | 1.3천 |
|---|
| 2026.07.10 | ₩50,776 | ₩50,816 | ₩50,745 | ₩50,745 | -0.06% | 1천 |
|---|
| 2026.07.09 | ₩50,686 | ₩50,686 | ₩50,686 | ₩50,686 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩49,904 | ₩50,065 | ₩49,904 | ₩50,065 | +0.32% | 1.8천 |
|---|
| 2026.07.07 | ₩50,655 | ₩50,655 | ₩50,601 | ₩50,623 | -0.06% | 1.9천 |
|---|
| 2026.07.06 | ₩51,120 | ₩51,120 | ₩51,120 | ₩51,120 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩50,871 | ₩50,871 | ₩50,871 | ₩50,871 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩51,095 | ₩51,095 | ₩51,095 | ₩51,095 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,352 | ₩51,580 | ₩51,352 | ₩51,506 | +0.30% | 7.7천 |
|---|
| 2026.06.29 | ₩50,923 | ₩51,085 | ₩50,923 | ₩51,085 | +0.32% | 1.9천 |
|---|
| 2026.06.26 | ₩50,722 | ₩50,943 | ₩50,722 | ₩50,943 | +0.44% | 4.2천 |
|---|
| 2026.06.25 | ₩51,077 | ₩51,077 | ₩51,077 | ₩51,077 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩50,660 | ₩50,660 | ₩50,660 | ₩50,660 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩50,392 | ₩50,392 | ₩50,392 | ₩50,392 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,821 | ₩50,821 | ₩50,821 | ₩50,821 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩50,629 | ₩50,629 | ₩50,629 | ₩50,629 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,255 | ₩50,255 | ₩50,255 | ₩50,255 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,178 | ₩51,178 | ₩50,938 | ₩50,938 | -0.47% | 200 |
|---|
| 2026.06.15 | ₩51,057 | ₩51,057 | ₩51,057 | ₩51,057 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩51,004 | ₩51,004 | ₩50,939 | ₩50,939 | -0.13% | 100 |
|---|
| 2026.06.11 | ₩50,557 | ₩50,557 | ₩50,557 | ₩50,557 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩50,078 | ₩50,078 | ₩49,496 | ₩49,496 | -1.16% | 200 |
|---|
| 2026.06.09 | ₩50,206 | ₩50,206 | ₩50,206 | ₩50,206 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩50,185 | ₩50,185 | ₩49,841 | ₩49,841 | -0.69% | 100 |
|---|
| 2026.06.05 | ₩49,787 | ₩49,787 | ₩49,787 | ₩49,787 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩50,804 | ₩50,804 | ₩50,804 | ₩50,804 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,649 | ₩50,649 | ₩50,649 | ₩50,649 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩50,668 | ₩50,668 | ₩50,668 | ₩50,668 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩50,145 | ₩50,145 | ₩50,081 | ₩50,081 | -0.13% | 300 |
|---|
| 2026.05.29 | ₩50,031 | ₩50,031 | ₩50,031 | ₩50,031 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩49,756 | ₩49,872 | ₩49,756 | ₩49,872 | +0.23% | 200 |
|---|
| 2026.05.27 | ₩49,858 | ₩49,858 | ₩49,858 | ₩49,858 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩49,971 | ₩50,062 | ₩49,971 | ₩50,062 | +0.18% | 700 |
|---|
| 2026.05.22 | ₩49,312 | ₩49,312 | ₩49,312 | ₩49,312 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩48,455 | ₩48,862 | ₩48,455 | ₩48,862 | +0.84% | 800 |
|---|
| 2026.05.20 | ₩48,706 | ₩48,706 | ₩48,706 | ₩48,706 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩48,066 | ₩48,066 | ₩47,812 | ₩47,847 | -0.46% | 400 |
|---|
| 2026.05.18 | ₩48,372 | ₩48,372 | ₩48,372 | ₩48,372 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩48,402 | ₩48,402 | ₩48,402 | ₩48,402 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩49,253 | ₩49,260 | ₩49,190 | ₩49,190 | -0.13% | 2천 |
|---|
| 2026.05.13 | ₩49,050 | ₩49,050 | ₩49,050 | ₩49,050 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩49,103 | ₩49,103 | ₩49,103 | ₩49,103 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩49,434 | ₩49,434 | ₩49,354 | ₩49,354 | -0.16% | 1천 |
|---|
| 2026.05.08 | ₩49,581 | ₩49,581 | ₩49,581 | ₩49,581 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩49,236 | ₩49,236 | ₩49,236 | ₩49,236 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩49,857 | ₩49,857 | ₩49,857 | ₩49,857 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩48,796 | ₩48,796 | ₩48,796 | ₩48,796 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,147 | ₩48,147 | ₩48,072 | ₩48,072 | -0.16% | 300 |
|---|
| 2026.05.01 | ₩48,430 | ₩48,430 | ₩48,430 | ₩48,430 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩48,147 | ₩48,403 | ₩48,147 | ₩48,403 | +0.53% | 500 |
|---|
| 2026.04.29 | ₩47,624 | ₩47,820 | ₩47,624 | ₩47,820 | +0.41% | 600 |
|---|
| 2026.04.28 | ₩48,131 | ₩48,131 | ₩48,131 | ₩48,131 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩48,604 | ₩48,604 | ₩48,604 | ₩48,604 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩48,496 | ₩48,512 | ₩48,496 | ₩48,512 | +0.03% | 200 |
|---|
| 2026.04.23 | ₩48,147 | ₩48,454 | ₩48,147 | ₩48,454 | +0.64% | 100 |
|---|
| 2026.04.22 | ₩48,376 | ₩48,376 | ₩48,376 | ₩48,376 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩48,678 | ₩48,678 | ₩48,678 | ₩48,678 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩48,858 | ₩48,886 | ₩48,777 | ₩48,886 | +0.06% | 2천 |
|---|
| 2026.04.17 | ₩48,080 | ₩48,796 | ₩48,080 | ₩48,599 | +1.08% | 600 |
|---|
| 2026.04.16 | ₩47,538 | ₩47,538 | ₩47,538 | ₩47,538 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩47,494 | ₩47,494 | ₩47,494 | ₩47,494 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩47,718 | ₩47,730 | ₩47,718 | ₩47,730 | +0.03% | 1.9천 |
|---|
| 2026.04.13 | ₩47,474 | ₩47,474 | ₩47,474 | ₩47,474 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩47,031 | ₩47,031 | ₩47,031 | ₩47,031 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩47,201 | ₩47,201 | ₩47,201 | ₩47,201 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,953 | ₩46,953 | ₩46,953 | ₩46,953 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩45,596 | ₩45,596 | ₩45,596 | ₩45,596 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩45,512 | ₩45,512 | ₩45,512 | ₩45,512 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩45,353 | ₩45,353 | ₩45,353 | ₩45,353 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,411 | ₩45,411 | ₩45,411 | ₩45,411 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩44,338 | ₩45,026 | ₩44,338 | ₩45,026 | +1.55% | 100 |
|---|
| 2026.03.30 | ₩43,940 | ₩43,940 | ₩43,940 | ₩43,940 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,115 | ₩44,115 | ₩44,115 | ₩44,115 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩44,781 | ₩44,837 | ₩44,781 | ₩44,837 | +0.13% | 700 |
|---|
| 2026.03.25 | ₩45,345 | ₩45,345 | ₩45,345 | ₩45,345 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩45,022 | ₩45,022 | ₩45,022 | ₩45,022 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩44,664 | ₩44,664 | ₩44,664 | ₩44,664 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,070 | ₩44,090 | ₩43,757 | ₩43,757 | -0.71% | 1.7천 |
|---|
| 2026.03.19 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,688 | ₩44,688 | ₩44,688 | ₩44,688 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,062 | ₩45,062 | ₩45,062 | ₩45,062 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩45,009 | ₩45,009 | ₩44,719 | ₩44,719 | -0.64% | 400 |
|---|
| 2026.03.13 | ₩44,495 | ₩44,495 | ₩44,495 | ₩44,495 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,821 | ₩44,861 | ₩44,503 | ₩44,503 | -0.71% | 300 |
|---|
| 2026.03.11 | ₩45,371 | ₩45,442 | ₩45,331 | ₩45,442 | +0.16% | 900 |
|---|
| 2026.03.10 | ₩46,055 | ₩46,055 | ₩45,504 | ₩45,504 | -1.20% | 300 |
|---|
| 2026.03.09 | ₩44,915 | ₩45,695 | ₩44,915 | ₩45,695 | +1.74% | 200 |
|---|
| 2026.03.06 | ₩45,304 | ₩45,327 | ₩45,304 | ₩45,327 | +0.05% | 500 |
|---|
| 2026.03.05 | ₩46,546 | ₩46,546 | ₩46,546 | ₩46,546 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩47,218 | ₩47,218 | ₩47,218 | ₩47,218 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩46,363 | ₩47,176 | ₩46,350 | ₩47,176 | +1.75% | 1천 |
|---|
| 2026.03.02 | ₩47,664 | ₩48,065 | ₩47,664 | ₩48,065 | +0.84% | 1.5천 |
|---|
| 2026.02.27 | ₩47,636 | ₩47,636 | ₩47,636 | ₩47,636 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩47,738 | ₩48,093 | ₩47,738 | ₩48,083 | +0.72% | 800 |
|---|
| 2026.02.25 | ₩48,066 | ₩48,066 | ₩48,066 | ₩48,066 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩47,825 | ₩47,825 | ₩47,798 | ₩47,810 | -0.03% | 3.8천 |
|---|
| 2026.02.23 | ₩47,429 | ₩47,429 | ₩47,396 | ₩47,416 | -0.03% | 1천 |
|---|
| 2026.02.20 | ₩47,959 | ₩48,324 | ₩47,959 | ₩48,324 | +0.76% | 500 |
|---|
| 2026.02.19 | ₩48,005 | ₩48,005 | ₩48,005 | ₩48,005 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩48,308 | ₩48,315 | ₩48,183 | ₩48,183 | -0.26% | 300 |
|---|
| 2026.02.17 | ₩47,970 | ₩47,970 | ₩47,970 | ₩47,970 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩47,865 | ₩47,865 | ₩47,865 | ₩47,865 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,494 | ₩47,494 | ₩47,494 | ₩47,494 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,332 | ₩48,332 | ₩48,332 | ₩48,332 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,339 | ₩48,339 | ₩48,339 | ₩48,339 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,300 | ₩48,300 | ₩48,300 | ₩48,300 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩48,335 | ₩48,337 | ₩48,335 | ₩48,337 | +0.01% | 700 |
|---|
| 2026.02.05 | ₩47,087 | ₩47,087 | ₩46,968 | ₩46,968 | -0.25% | 300 |
|---|
| 2026.02.04 | ₩47,128 | ₩47,167 | ₩47,128 | ₩47,167 | +0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩46,603 | ₩46,603 | ₩46,603 | ₩46,603 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,484 | ₩46,484 | ₩46,484 | ₩46,484 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩46,129 | ₩46,129 | ₩46,129 | ₩46,129 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩46,015 | ₩46,457 | ₩45,981 | ₩46,457 | +0.96% | 1.7천 |
|---|
| 2026.01.28 | ₩46,397 | ₩46,397 | ₩46,397 | ₩46,397 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,401 | ₩46,401 | ₩46,401 | ₩46,401 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩46,327 | ₩46,327 | ₩46,327 | ₩46,327 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩46,300 | ₩46,300 | ₩46,300 | ₩46,300 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,835 | ₩46,835 | ₩46,835 | ₩46,835 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩46,885 | ₩46,885 | ₩46,885 | ₩46,885 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,192 | ₩46,192 | ₩45,929 | ₩45,929 | -0.57% | 100 |
|---|
| 2026.01.16 | ₩46,457 | ₩46,481 | ₩46,457 | ₩46,481 | +0.05% | 300 |
|---|
| 2026.01.15 | ₩46,725 | ₩46,766 | ₩46,672 | ₩46,672 | -0.11% | 700 |
|---|
| 2026.01.14 | ₩46,068 | ₩46,068 | ₩46,031 | ₩46,031 | -0.08% | 200 |
|---|
| 2026.01.13 | ₩46,033 | ₩46,033 | ₩46,033 | ₩46,033 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩45,994 | ₩45,994 | ₩45,994 | ₩45,994 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,065 | ₩46,065 | ₩46,065 | ₩46,065 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,764 | ₩45,764 | ₩45,764 | ₩45,764 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,638 | ₩45,638 | ₩45,638 | ₩45,638 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩46,028 | ₩46,028 | ₩46,028 | ₩46,028 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,344 | ₩45,344 | ₩45,344 | ₩45,344 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩44,854 | ₩44,854 | ₩44,854 | ₩44,854 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩44,310 | ₩44,310 | ₩44,310 | ₩44,310 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,834 | ₩44,834 | ₩44,770 | ₩44,770 | -0.14% | 100 |
|---|
| 2025.12.29 | ₩44,891 | ₩44,891 | ₩44,891 | ₩44,891 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩45,116 | ₩45,187 | ₩45,116 | ₩45,187 | +0.16% | 400 |
|---|
| 2025.12.24 | ₩45,103 | ₩45,183 | ₩45,103 | ₩45,183 | +0.18% | 200 |
|---|
| 2025.12.23 | ₩45,062 | ₩45,081 | ₩45,062 | ₩45,081 | +0.04% | 1.4천 |
|---|
| 2025.12.22 | ₩45,253 | ₩45,253 | ₩45,174 | ₩45,174 | -0.17% | 100 |
|---|
| 2025.12.19 | ₩44,793 | ₩44,845 | ₩44,793 | ₩44,845 | +0.12% | 1.1천 |
|---|
| 2025.12.18 | ₩44,699 | ₩44,699 | ₩44,699 | ₩44,699 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,740 | ₩44,740 | ₩44,488 | ₩44,488 | -0.56% | 500 |
|---|
| 2025.12.16 | ₩44,677 | ₩44,677 | ₩44,677 | ₩44,677 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩44,970 | ₩44,970 | ₩44,970 | ₩44,970 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩45,026 | ₩45,026 | ₩45,026 | ₩45,026 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩45,518 | ₩45,677 | ₩45,518 | ₩45,677 | +0.35% | 800 |
|---|
| 2025.12.10 | ₩45,245 | ₩45,245 | ₩45,245 | ₩45,245 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,445 | ₩44,445 | ₩44,310 | ₩44,310 | -0.30% | 100 |
|---|
| 2025.12.08 | ₩44,231 | ₩44,276 | ₩44,231 | ₩44,276 | +0.10% | 700 |
|---|
| 2025.12.05 | ₩44,581 | ₩44,581 | ₩44,514 | ₩44,538 | -0.10% | 700 |
|---|
| 2025.12.04 | ₩44,512 | ₩44,512 | ₩44,512 | ₩44,512 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,284 | ₩44,354 | ₩44,284 | ₩44,354 | +0.16% | 400 |
|---|
| 2025.12.02 | ₩44,204 | ₩44,204 | ₩44,083 | ₩44,102 | -0.23% | 2.5천 |
|---|
| 2025.12.01 | ₩44,311 | ₩44,311 | ₩44,170 | ₩44,170 | -0.32% | 1.5천 |
|---|
| 2025.11.28 | ₩44,284 | ₩44,417 | ₩44,284 | ₩44,417 | +0.30% | 100 |
|---|
| 2025.11.26 | ₩44,150 | ₩44,392 | ₩44,150 | ₩44,228 | +0.18% | 400 |
|---|
| 2025.11.25 | ₩43,440 | ₩43,897 | ₩43,440 | ₩43,897 | +1.05% | 100 |
|---|
| 2025.11.24 | ₩42,796 | ₩43,151 | ₩42,796 | ₩43,151 | +0.83% | 200 |
|---|
| 2025.11.21 | ₩42,756 | ₩42,756 | ₩42,633 | ₩42,633 | -0.29% | 400 |
|---|
| 2025.11.20 | ₩41,539 | ₩41,539 | ₩41,539 | ₩41,539 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩42,112 | ₩42,238 | ₩42,112 | ₩42,238 | +0.30% | 400 |
|---|
| 2025.11.18 | ₩42,186 | ₩42,186 | ₩42,186 | ₩42,186 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩42,017 | ₩42,017 | ₩41,951 | ₩42,015 | -0.00% | 300 |
|---|
| 2025.11.14 | ₩42,785 | ₩42,785 | ₩42,785 | ₩42,785 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,094 | ₩43,094 | ₩42,921 | ₩42,921 | -0.40% | 400 |
|---|
| 2025.11.12 | ₩43,702 | ₩43,702 | ₩43,702 | ₩43,702 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,501 | ₩43,501 | ₩43,501 | ₩43,501 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,500 | ₩43,500 | ₩43,500 | ₩43,500 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,212 | ₩43,212 | ₩43,212 | ₩43,212 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,158 | ₩43,158 | ₩42,809 | ₩42,824 | -0.77% | 700 |
|---|
| 2025.11.05 | ₩42,742 | ₩43,185 | ₩42,742 | ₩43,068 | +0.76% | 1.5천 |
|---|
| 2025.11.04 | ₩42,675 | ₩42,715 | ₩42,635 | ₩42,656 | -0.04% | 5.3천 |
|---|
| 2025.11.03 | ₩42,930 | ₩43,013 | ₩42,930 | ₩43,013 | +0.19% | 200 |
|---|
| 2025.10.31 | ₩43,076 | ₩43,076 | ₩43,076 | ₩43,076 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,984 | ₩42,984 | ₩42,809 | ₩42,831 | -0.36% | 2.5천 |
|---|
| 2025.10.29 | ₩43,694 | ₩43,694 | ₩43,299 | ₩43,299 | -0.91% | 300 |
|---|
| 2025.10.28 | ₩43,721 | ₩43,760 | ₩43,566 | ₩43,566 | -0.36% | 1.7만 |
|---|
| 2025.10.27 | ₩44,031 | ₩44,031 | ₩44,031 | ₩44,031 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩43,861 | ₩43,861 | ₩43,861 | ₩43,861 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩43,533 | ₩43,533 | ₩43,533 | ₩43,533 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,001 | ₩43,001 | ₩43,001 | ₩43,001 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,426 | ₩43,426 | ₩43,426 | ₩43,426 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩42,730 | ₩42,730 | ₩42,730 | ₩42,730 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,407 | ₩42,511 | ₩42,407 | ₩42,511 | +0.25% | 1.5천 |
|---|
| 2025.10.15 | ₩43,017 | ₩43,017 | ₩43,017 | ₩43,017 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩42,916 | ₩42,977 | ₩42,916 | ₩42,977 | +0.14% | 100 |
|---|
| 2025.10.13 | ₩42,570 | ₩42,570 | ₩42,570 | ₩42,570 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,930 | ₩42,950 | ₩41,754 | ₩41,754 | -2.74% | 700 |
|---|