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 | ₩49,747 | ₩50,082 | ₩49,022 | ₩49,505 | -0.49% | 6.1천 |
| 2026.09.28–2026.10.02 | ₩48,969 | ₩49,532 | ₩48,529 | ₩49,413 | +0.91% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩49,197 | ₩49,604 | ₩48,942 | ₩49,288 | +0.19% | 4.7천 |
| 2026.09.14–2026.09.18 | ₩49,666 | ₩49,705 | ₩49,116 | ₩49,158 | -1.02% | 700 |
| 2026.09.08–2026.09.11 | ₩50,900 | ₩50,900 | ₩49,684 | ₩50,098 | -1.58% | 1.1천 |
| 2026.08.31–2026.09.04 | ₩50,787 | ₩51,209 | ₩50,242 | ₩51,178 | +0.77% | 2.5천 |
| 2026.08.24–2026.08.28 | ₩51,209 | ₩51,584 | ₩51,060 | ₩51,060 | -0.29% | 600 |
| 2026.08.17–2026.08.21 | ₩52,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,603 |
| ₩51,324 |
| ₩51,585 |
| -1.94% |
| 1.2천 |
| 2026.08.10–2026.08.14 | ₩52,147 | ₩52,724 | ₩52,095 | ₩52,719 | +1.10% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩51,239 | ₩52,241 | ₩51,239 | ₩52,241 | +1.96% | 2.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩51,042 | ₩51,205 | ₩50,425 | ₩50,769 | -0.54% | 1.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩50,639 | ₩50,857 | ₩50,441 | ₩50,857 | +0.43% | 1.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩50,739 | ₩51,171 | ₩50,490 | ₩50,892 | +0.30% | 7.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩51,124 | ₩51,124 | ₩49,908 | ₩50,749 | -0.73% | 4.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,927 | ₩51,584 | ₩50,875 | ₩50,875 | -0.10% | 9.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩50,825 | ₩51,081 | ₩50,396 | ₩50,947 | +0.24% | 4.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩51,061 | ₩51,182 | ₩50,259 | ₩50,633 | -0.84% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩50,189 | ₩51,007 | ₩49,500 | ₩50,943 | +1.50% | 700 |
|---|
| 2026.06.01–2026.06.05 | ₩50,149 | ₩50,808 | ₩49,791 | ₩49,791 | -0.71% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩49,975 | ₩50,066 | ₩49,760 | ₩50,035 | +0.12% | 1.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩48,376 | ₩49,316 | ₩47,815 | ₩49,316 | +1.94% | 1.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩49,438 | ₩49,438 | ₩48,405 | ₩48,405 | -2.09% | 3.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩48,151 | ₩49,861 | ₩48,075 | ₩49,584 | +2.98% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩48,608 | ₩48,608 | ₩47,627 | ₩48,434 | -0.36% | 1.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,861 | ₩48,890 | ₩48,151 | ₩48,515 | -0.71% | 2.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩47,477 | ₩48,800 | ₩47,477 | ₩48,603 | +2.37% | 2.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩45,515 | ₩47,205 | ₩45,515 | ₩47,035 | +3.34% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩43,943 | ₩45,414 | ₩43,943 | ₩45,357 | +3.22% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩44,667 | ₩45,349 | ₩44,119 | ₩44,119 | -1.23% | 1.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩45,012 | ₩45,066 | ₩43,761 | ₩43,761 | -2.78% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩44,918 | ₩46,058 | ₩44,498 | ₩44,498 | -0.93% | 1.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩47,668 | ₩48,069 | ₩45,307 | ₩45,330 | -4.90% | 3.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩47,433 | ₩48,097 | ₩47,399 | ₩47,640 | +0.44% | 5.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,973 | ₩48,328 | ₩47,963 | ₩48,328 | +0.74% | 1천 |
|---|
| 2026.02.09–2026.02.13 | ₩48,303 | ₩48,342 | ₩47,497 | ₩47,869 | -0.90% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩46,487 | ₩48,341 | ₩46,487 | ₩48,341 | +3.99% | 4.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩46,330 | ₩46,461 | ₩45,984 | ₩46,132 | -0.43% | 2.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩46,195 | ₩46,888 | ₩45,932 | ₩46,304 | +0.24% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩45,998 | ₩46,769 | ₩45,998 | ₩46,485 | +1.06% | 1.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩45,347 | ₩46,069 | ₩45,347 | ₩46,069 | +1.59% | 500 |
|---|
| 2025.12.29–2026.01.02 | ₩44,894 | ₩44,894 | ₩44,313 | ₩44,858 | -0.08% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩45,256 | ₩45,256 | ₩45,066 | ₩45,190 | -0.15% | 2.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩44,973 | ₩44,973 | ₩44,492 | ₩44,848 | -0.28% | 2천 |
|---|
| 2025.12.08–2025.12.12 | ₩44,234 | ₩45,680 | ₩44,234 | ₩45,029 | +1.80% | 1.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,315 | ₩44,584 | ₩44,087 | ₩44,541 | +0.51% | 5.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩42,799 | ₩44,421 | ₩42,799 | ₩44,421 | +3.79% | 800 |
|---|
| 2025.11.17–2025.11.21 | ₩42,020 | ₩42,759 | ₩41,542 | ₩42,637 | +1.47% | 1.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩43,503 | ₩43,706 | ₩42,788 | ₩42,788 | -1.64% | 800 |
|---|
| 2025.11.03–2025.11.07 | ₩42,933 | ₩43,215 | ₩42,638 | ₩43,215 | +0.66% | 7.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩44,034 | ₩44,034 | ₩42,812 | ₩43,079 | -2.17% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,232 | ₩43,864 | ₩43,004 | ₩43,864 | +1.46% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩42,574 | ₩43,020 | ₩42,410 | ₩42,733 | +0.37% | 2.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,933 | ₩42,953 | ₩41,757 | ₩41,757 | -2.74% | 700 |
|---|