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 | ₩49,380 | ₩49,554 | ₩49,380 | ₩49,460 | +0.16% | 1.7천 |
| 2026.10.08 | ₩48,978 | ₩49,326 | ₩48,978 | ₩49,326 | +0.71% | 2.9천 |
| 2026.10.07 | ₩49,050 | ₩49,050 | ₩49,050 | ₩49,050 | 0.00% | 300 |
| 2026.10.06 | ₩50,036 | ₩50,036 | ₩49,822 | ₩49,830 | -0.41% | 300 |
| 2026.10.05 | ₩49,701 | ₩49,701 | ₩49,594 | ₩49,594 | -0.22% | 900 |
| 2026.10.02 | ₩49,474 | ₩49,487 | ₩49,368 | ₩49,368 | -0.21% | 800 |
| 2026.10.01 | ₩48,844 | ₩48,901 | ₩48,844 | ₩48,901 | +0.12% | 200 |
| 2026.09.30 | ₩48,683 | ₩48,683 | ₩48,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,485 |
| -0.41% |
| 700 |
| 2026.09.29 | ₩48,719 | ₩48,719 | ₩48,719 | ₩48,719 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,924 | ₩48,924 | ₩48,856 | ₩48,856 | -0.14% | 400 |
|---|
| 2026.09.25 | ₩49,243 | ₩49,243 | ₩49,243 | ₩49,243 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,897 | ₩49,192 | ₩48,897 | ₩49,080 | +0.37% | 400 |
|---|
| 2026.09.23 | ₩49,447 | ₩49,447 | ₩49,327 | ₩49,327 | -0.24% | 1.8천 |
|---|
| 2026.09.22 | ₩49,559 | ₩49,559 | ₩49,559 | ₩49,559 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,152 | ₩49,393 | ₩49,152 | ₩49,315 | +0.33% | 2.3천 |
|---|
| 2026.09.18 | ₩49,113 | ₩49,113 | ₩49,113 | ₩49,113 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,524 | ₩49,524 | ₩49,524 | ₩49,524 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,072 | ₩49,173 | ₩49,072 | ₩49,173 | +0.21% | 200 |
|---|
| 2026.09.15 | ₩49,567 | ₩49,567 | ₩49,539 | ₩49,539 | -0.06% | 100 |
|---|
| 2026.09.14 | ₩49,621 | ₩49,660 | ₩49,621 | ₩49,660 | +0.08% | 200 |
|---|
| 2026.09.11 | ₩49,996 | ₩50,052 | ₩49,996 | ₩50,052 | +0.11% | 100 |
|---|
| 2026.09.10 | ₩49,638 | ₩49,638 | ₩49,638 | ₩49,638 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩50,127 | ₩50,127 | ₩50,127 | ₩50,127 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,854 | ₩50,854 | ₩50,666 | ₩50,686 | -0.33% | 800 |
|---|
| 2026.09.04 | ₩51,095 | ₩51,162 | ₩51,095 | ₩51,131 | +0.07% | 700 |
|---|
| 2026.09.03 | ₩50,720 | ₩51,065 | ₩50,720 | ₩51,065 | +0.68% | 700 |
|---|
| 2026.09.02 | ₩50,559 | ₩50,613 | ₩50,559 | ₩50,571 | +0.02% | 900 |
|---|
| 2026.09.01 | ₩50,196 | ₩50,196 | ₩50,196 | ₩50,196 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩50,741 | ₩50,741 | ₩50,741 | ₩50,741 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩51,013 | ₩51,013 | ₩51,013 | ₩51,013 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩51,537 | ₩51,537 | ₩51,534 | ₩51,534 | -0.01% | 200 |
|---|
| 2026.08.26 | ₩51,510 | ₩51,510 | ₩51,510 | ₩51,510 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩51,151 | ₩51,151 | ₩51,151 | ₩51,151 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,162 | ₩51,201 | ₩51,162 | ₩51,201 | +0.08% | 100 |
|---|
| 2026.08.21 | ₩51,539 | ₩51,539 | ₩51,539 | ₩51,539 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩51,457 | ₩51,457 | ₩51,277 | ₩51,277 | -0.35% | 500 |
|---|
| 2026.08.19 | ₩51,646 | ₩51,646 | ₩51,646 | ₩51,646 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,046 | ₩52,046 | ₩51,740 | ₩51,740 | -0.59% | 300 |
|---|
| 2026.08.17 | ₩52,556 | ₩52,556 | ₩52,428 | ₩52,428 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩52,649 | ₩52,676 | ₩52,649 | ₩52,671 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩52,569 | ₩52,615 | ₩52,569 | ₩52,615 | +0.09% | 200 |
|---|
| 2026.08.12 | ₩52,435 | ₩52,435 | ₩52,207 | ₩52,353 | -0.16% | 400 |
|---|
| 2026.08.11 | ₩52,448 | ₩52,448 | ₩52,273 | ₩52,273 | -0.33% | 300 |
|---|
| 2026.08.10 | ₩52,100 | ₩52,100 | ₩52,048 | ₩52,048 | -0.10% | 500 |
|---|
| 2026.08.07 | ₩52,194 | ₩52,194 | ₩52,194 | ₩52,194 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,966 | ₩51,966 | ₩51,551 | ₩51,607 | -0.69% | 1.8천 |
|---|
| 2026.08.05 | ₩51,993 | ₩51,993 | ₩51,788 | ₩51,788 | -0.39% | 100 |
|---|
| 2026.08.04 | ₩52,013 | ₩52,013 | ₩52,013 | ₩52,013 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,193 | ₩51,193 | ₩51,193 | ₩51,193 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩50,722 | ₩50,722 | ₩50,722 | ₩50,722 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩50,710 | ₩50,710 | ₩50,710 | ₩50,710 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩50,840 | ₩50,840 | ₩50,379 | ₩50,379 | -0.91% | 800 |
|---|
| 2026.07.28 | ₩51,158 | ₩51,158 | ₩51,158 | ₩51,158 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,996 | ₩50,996 | ₩50,996 | ₩50,996 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩50,811 | ₩50,811 | ₩50,811 | ₩50,811 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,437 | ₩50,437 | ₩50,437 | ₩50,437 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩50,755 | ₩50,755 | ₩50,755 | ₩50,755 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩50,693 | ₩50,796 | ₩50,693 | ₩50,796 | +0.20% | 600 |
|---|
| 2026.07.20 | ₩50,592 | ₩50,592 | ₩50,395 | ₩50,395 | -0.39% | 100 |
|---|
| 2026.07.17 | ₩50,961 | ₩50,961 | ₩50,846 | ₩50,846 | -0.23% | 1.1천 |
|---|
| 2026.07.16 | ₩51,124 | ₩51,124 | ₩51,124 | ₩51,124 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩50,613 | ₩50,717 | ₩50,613 | ₩50,717 | +0.21% | 100 |
|---|
| 2026.07.14 | ₩50,747 | ₩50,747 | ₩50,552 | ₩50,688 | -0.12% | 5.3천 |
|---|
| 2026.07.13 | ₩50,693 | ₩50,693 | ₩50,444 | ₩50,460 | -0.46% | 1.3천 |
|---|
| 2026.07.10 | ₩50,733 | ₩50,773 | ₩50,702 | ₩50,702 | -0.06% | 1천 |
|---|
| 2026.07.09 | ₩50,643 | ₩50,643 | ₩50,643 | ₩50,643 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩49,862 | ₩50,023 | ₩49,862 | ₩50,023 | +0.32% | 1.8천 |
|---|
| 2026.07.07 | ₩50,613 | ₩50,613 | ₩50,559 | ₩50,580 | -0.06% | 1.9천 |
|---|
| 2026.07.06 | ₩51,078 | ₩51,078 | ₩51,078 | ₩51,078 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩50,828 | ₩50,828 | ₩50,828 | ₩50,828 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩51,052 | ₩51,052 | ₩51,052 | ₩51,052 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,309 | ₩51,537 | ₩51,309 | ₩51,463 | +0.30% | 7.7천 |
|---|
| 2026.06.29 | ₩50,881 | ₩51,043 | ₩50,881 | ₩51,043 | +0.32% | 1.9천 |
|---|
| 2026.06.26 | ₩50,680 | ₩50,901 | ₩50,680 | ₩50,901 | +0.44% | 4.2천 |
|---|
| 2026.06.25 | ₩51,035 | ₩51,035 | ₩51,035 | ₩51,035 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩50,618 | ₩50,618 | ₩50,618 | ₩50,618 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩50,350 | ₩50,350 | ₩50,350 | ₩50,350 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,779 | ₩50,779 | ₩50,779 | ₩50,779 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩50,587 | ₩50,587 | ₩50,587 | ₩50,587 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,213 | ₩50,213 | ₩50,213 | ₩50,213 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,135 | ₩51,135 | ₩50,895 | ₩50,895 | -0.47% | 200 |
|---|
| 2026.06.15 | ₩51,015 | ₩51,015 | ₩51,015 | ₩51,015 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩50,961 | ₩50,961 | ₩50,897 | ₩50,897 | -0.13% | 100 |
|---|
| 2026.06.11 | ₩50,515 | ₩50,515 | ₩50,515 | ₩50,515 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩50,036 | ₩50,036 | ₩49,455 | ₩49,455 | -1.16% | 200 |
|---|
| 2026.06.09 | ₩50,164 | ₩50,164 | ₩50,164 | ₩50,164 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩50,144 | ₩50,144 | ₩49,799 | ₩49,799 | -0.69% | 100 |
|---|
| 2026.06.05 | ₩49,746 | ₩49,746 | ₩49,746 | ₩49,746 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩50,761 | ₩50,761 | ₩50,761 | ₩50,761 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,607 | ₩50,607 | ₩50,607 | ₩50,607 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩50,626 | ₩50,626 | ₩50,626 | ₩50,626 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩50,103 | ₩50,103 | ₩50,039 | ₩50,039 | -0.13% | 300 |
|---|
| 2026.05.29 | ₩49,989 | ₩49,989 | ₩49,989 | ₩49,989 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩49,715 | ₩49,830 | ₩49,715 | ₩49,830 | +0.23% | 200 |
|---|
| 2026.05.27 | ₩49,817 | ₩49,817 | ₩49,817 | ₩49,817 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩49,929 | ₩50,020 | ₩49,929 | ₩50,020 | +0.18% | 700 |
|---|
| 2026.05.22 | ₩49,271 | ₩49,271 | ₩49,271 | ₩49,271 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩48,415 | ₩48,821 | ₩48,415 | ₩48,821 | +0.84% | 800 |
|---|
| 2026.05.20 | ₩48,666 | ₩48,666 | ₩48,666 | ₩48,666 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩48,026 | ₩48,026 | ₩47,772 | ₩47,807 | -0.46% | 400 |
|---|
| 2026.05.18 | ₩48,332 | ₩48,332 | ₩48,332 | ₩48,332 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩48,361 | ₩48,361 | ₩48,361 | ₩48,361 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩49,212 | ₩49,219 | ₩49,149 | ₩49,149 | -0.13% | 2천 |
|---|
| 2026.05.13 | ₩49,009 | ₩49,009 | ₩49,009 | ₩49,009 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩49,062 | ₩49,062 | ₩49,062 | ₩49,062 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩49,393 | ₩49,393 | ₩49,313 | ₩49,313 | -0.16% | 1천 |
|---|
| 2026.05.08 | ₩49,539 | ₩49,539 | ₩49,539 | ₩49,539 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩49,195 | ₩49,195 | ₩49,195 | ₩49,195 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩49,815 | ₩49,815 | ₩49,815 | ₩49,815 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩48,755 | ₩48,755 | ₩48,755 | ₩48,755 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,107 | ₩48,107 | ₩48,032 | ₩48,032 | -0.16% | 300 |
|---|
| 2026.05.01 | ₩48,389 | ₩48,389 | ₩48,389 | ₩48,389 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩48,107 | ₩48,363 | ₩48,107 | ₩48,363 | +0.53% | 500 |
|---|
| 2026.04.29 | ₩47,584 | ₩47,780 | ₩47,584 | ₩47,780 | +0.41% | 600 |
|---|
| 2026.04.28 | ₩48,091 | ₩48,091 | ₩48,091 | ₩48,091 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩48,564 | ₩48,564 | ₩48,564 | ₩48,564 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩48,455 | ₩48,471 | ₩48,455 | ₩48,471 | +0.03% | 200 |
|---|
| 2026.04.23 | ₩48,107 | ₩48,414 | ₩48,107 | ₩48,414 | +0.64% | 100 |
|---|
| 2026.04.22 | ₩48,336 | ₩48,336 | ₩48,336 | ₩48,336 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩48,637 | ₩48,637 | ₩48,637 | ₩48,637 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩48,817 | ₩48,845 | ₩48,737 | ₩48,845 | +0.06% | 2천 |
|---|
| 2026.04.17 | ₩48,040 | ₩48,755 | ₩48,040 | ₩48,558 | +1.08% | 600 |
|---|
| 2026.04.16 | ₩47,498 | ₩47,498 | ₩47,498 | ₩47,498 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩47,678 | ₩47,690 | ₩47,678 | ₩47,690 | +0.03% | 1.9천 |
|---|
| 2026.04.13 | ₩47,434 | ₩47,434 | ₩47,434 | ₩47,434 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩46,992 | ₩46,992 | ₩46,992 | ₩46,992 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩47,162 | ₩47,162 | ₩47,162 | ₩47,162 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,914 | ₩46,914 | ₩46,914 | ₩46,914 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩45,558 | ₩45,558 | ₩45,558 | ₩45,558 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩45,474 | ₩45,474 | ₩45,474 | ₩45,474 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩45,315 | ₩45,315 | ₩45,315 | ₩45,315 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,373 | ₩45,373 | ₩45,373 | ₩45,373 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩44,301 | ₩44,988 | ₩44,301 | ₩44,988 | +1.55% | 100 |
|---|
| 2026.03.30 | ₩43,903 | ₩43,903 | ₩43,903 | ₩43,903 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,079 | ₩44,079 | ₩44,079 | ₩44,079 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩44,743 | ₩44,800 | ₩44,743 | ₩44,800 | +0.13% | 700 |
|---|
| 2026.03.25 | ₩45,307 | ₩45,307 | ₩45,307 | ₩45,307 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩44,984 | ₩44,984 | ₩44,984 | ₩44,984 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩44,627 | ₩44,627 | ₩44,627 | ₩44,627 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,033 | ₩44,053 | ₩43,721 | ₩43,721 | -0.71% | 1.7천 |
|---|
| 2026.03.19 | ₩44,775 | ₩44,775 | ₩44,775 | ₩44,775 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,651 | ₩44,651 | ₩44,651 | ₩44,651 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,025 | ₩45,025 | ₩45,025 | ₩45,025 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,971 | ₩44,971 | ₩44,682 | ₩44,682 | -0.64% | 400 |
|---|
| 2026.03.13 | ₩44,458 | ₩44,458 | ₩44,458 | ₩44,458 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,783 | ₩44,824 | ₩44,466 | ₩44,466 | -0.71% | 300 |
|---|
| 2026.03.11 | ₩45,333 | ₩45,404 | ₩45,293 | ₩45,404 | +0.16% | 900 |
|---|
| 2026.03.10 | ₩46,016 | ₩46,016 | ₩45,466 | ₩45,466 | -1.20% | 300 |
|---|
| 2026.03.09 | ₩44,877 | ₩45,657 | ₩44,877 | ₩45,657 | +1.74% | 200 |
|---|
| 2026.03.06 | ₩45,266 | ₩45,289 | ₩45,266 | ₩45,289 | +0.05% | 500 |
|---|
| 2026.03.05 | ₩46,507 | ₩46,507 | ₩46,507 | ₩46,507 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩47,178 | ₩47,178 | ₩47,178 | ₩47,178 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩46,324 | ₩47,137 | ₩46,311 | ₩47,137 | +1.75% | 1천 |
|---|
| 2026.03.02 | ₩47,624 | ₩48,025 | ₩47,624 | ₩48,025 | +0.84% | 1.5천 |
|---|
| 2026.02.27 | ₩47,596 | ₩47,596 | ₩47,596 | ₩47,596 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩47,698 | ₩48,053 | ₩47,698 | ₩48,042 | +0.72% | 800 |
|---|
| 2026.02.25 | ₩48,026 | ₩48,026 | ₩48,026 | ₩48,026 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩47,785 | ₩47,785 | ₩47,758 | ₩47,770 | -0.03% | 3.8천 |
|---|
| 2026.02.23 | ₩47,390 | ₩47,390 | ₩47,356 | ₩47,376 | -0.03% | 1천 |
|---|
| 2026.02.20 | ₩47,919 | ₩48,284 | ₩47,919 | ₩48,284 | +0.76% | 500 |
|---|
| 2026.02.19 | ₩47,965 | ₩47,965 | ₩47,965 | ₩47,965 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩48,268 | ₩48,274 | ₩48,143 | ₩48,143 | -0.26% | 300 |
|---|
| 2026.02.17 | ₩47,930 | ₩47,930 | ₩47,930 | ₩47,930 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩47,825 | ₩47,825 | ₩47,825 | ₩47,825 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,292 | ₩48,292 | ₩48,292 | ₩48,292 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,298 | ₩48,298 | ₩48,298 | ₩48,298 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,259 | ₩48,259 | ₩48,259 | ₩48,259 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩48,294 | ₩48,297 | ₩48,294 | ₩48,297 | +0.01% | 700 |
|---|
| 2026.02.05 | ₩47,048 | ₩47,048 | ₩46,929 | ₩46,929 | -0.25% | 300 |
|---|
| 2026.02.04 | ₩47,088 | ₩47,127 | ₩47,088 | ₩47,127 | +0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩46,564 | ₩46,564 | ₩46,564 | ₩46,564 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,445 | ₩46,445 | ₩46,445 | ₩46,445 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩46,090 | ₩46,090 | ₩46,090 | ₩46,090 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,976 | ₩46,418 | ₩45,943 | ₩46,418 | +0.96% | 1.7천 |
|---|
| 2026.01.28 | ₩46,358 | ₩46,358 | ₩46,358 | ₩46,358 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,362 | ₩46,362 | ₩46,362 | ₩46,362 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩46,288 | ₩46,288 | ₩46,288 | ₩46,288 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩46,262 | ₩46,262 | ₩46,262 | ₩46,262 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,796 | ₩46,796 | ₩46,796 | ₩46,796 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩46,846 | ₩46,846 | ₩46,846 | ₩46,846 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,153 | ₩46,153 | ₩45,890 | ₩45,890 | -0.57% | 100 |
|---|
| 2026.01.16 | ₩46,418 | ₩46,442 | ₩46,418 | ₩46,442 | +0.05% | 300 |
|---|
| 2026.01.15 | ₩46,686 | ₩46,726 | ₩46,633 | ₩46,633 | -0.11% | 700 |
|---|
| 2026.01.14 | ₩46,030 | ₩46,030 | ₩45,992 | ₩45,992 | -0.08% | 200 |
|---|
| 2026.01.13 | ₩45,995 | ₩45,995 | ₩45,995 | ₩45,995 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩45,956 | ₩45,956 | ₩45,956 | ₩45,956 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,027 | ₩46,027 | ₩46,027 | ₩46,027 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,726 | ₩45,726 | ₩45,726 | ₩45,726 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,600 | ₩45,600 | ₩45,600 | ₩45,600 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,989 | ₩45,989 | ₩45,989 | ₩45,989 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,306 | ₩45,306 | ₩45,306 | ₩45,306 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩44,817 | ₩44,817 | ₩44,817 | ₩44,817 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩44,273 | ₩44,273 | ₩44,273 | ₩44,273 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,797 | ₩44,797 | ₩44,733 | ₩44,733 | -0.14% | 100 |
|---|
| 2025.12.29 | ₩44,853 | ₩44,853 | ₩44,853 | ₩44,853 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩45,078 | ₩45,149 | ₩45,078 | ₩45,149 | +0.16% | 400 |
|---|
| 2025.12.24 | ₩45,065 | ₩45,145 | ₩45,065 | ₩45,145 | +0.18% | 200 |
|---|
| 2025.12.23 | ₩45,025 | ₩45,043 | ₩45,025 | ₩45,043 | +0.04% | 1.4천 |
|---|
| 2025.12.22 | ₩45,215 | ₩45,215 | ₩45,136 | ₩45,136 | -0.17% | 100 |
|---|
| 2025.12.19 | ₩44,755 | ₩44,808 | ₩44,755 | ₩44,808 | +0.12% | 1.1천 |
|---|
| 2025.12.18 | ₩44,662 | ₩44,662 | ₩44,662 | ₩44,662 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,703 | ₩44,703 | ₩44,451 | ₩44,451 | -0.56% | 500 |
|---|
| 2025.12.16 | ₩44,640 | ₩44,640 | ₩44,640 | ₩44,640 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩44,932 | ₩44,932 | ₩44,932 | ₩44,932 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,988 | ₩44,988 | ₩44,988 | ₩44,988 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩45,480 | ₩45,638 | ₩45,480 | ₩45,638 | +0.35% | 800 |
|---|
| 2025.12.10 | ₩45,207 | ₩45,207 | ₩45,207 | ₩45,207 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,408 | ₩44,408 | ₩44,273 | ₩44,273 | -0.30% | 100 |
|---|
| 2025.12.08 | ₩44,194 | ₩44,239 | ₩44,194 | ₩44,239 | +0.10% | 700 |
|---|
| 2025.12.05 | ₩44,544 | ₩44,544 | ₩44,477 | ₩44,501 | -0.10% | 700 |
|---|
| 2025.12.04 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,247 | ₩44,317 | ₩44,247 | ₩44,317 | +0.16% | 400 |
|---|
| 2025.12.02 | ₩44,167 | ₩44,167 | ₩44,046 | ₩44,065 | -0.23% | 2.5천 |
|---|
| 2025.12.01 | ₩44,274 | ₩44,274 | ₩44,134 | ₩44,134 | -0.32% | 1.5천 |
|---|
| 2025.11.28 | ₩44,247 | ₩44,380 | ₩44,247 | ₩44,380 | +0.30% | 100 |
|---|
| 2025.11.26 | ₩44,113 | ₩44,355 | ₩44,113 | ₩44,191 | +0.18% | 400 |
|---|
| 2025.11.25 | ₩43,403 | ₩43,860 | ₩43,403 | ₩43,860 | +1.05% | 100 |
|---|
| 2025.11.24 | ₩42,760 | ₩43,115 | ₩42,760 | ₩43,115 | +0.83% | 200 |
|---|
| 2025.11.21 | ₩42,720 | ₩42,720 | ₩42,598 | ₩42,598 | -0.29% | 400 |
|---|
| 2025.11.20 | ₩41,504 | ₩41,504 | ₩41,504 | ₩41,504 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩42,077 | ₩42,203 | ₩42,077 | ₩42,203 | +0.30% | 400 |
|---|
| 2025.11.18 | ₩42,150 | ₩42,150 | ₩42,150 | ₩42,150 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩41,981 | ₩41,981 | ₩41,916 | ₩41,980 | -0.00% | 300 |
|---|
| 2025.11.14 | ₩42,749 | ₩42,749 | ₩42,749 | ₩42,749 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,058 | ₩43,058 | ₩42,885 | ₩42,885 | -0.40% | 400 |
|---|
| 2025.11.12 | ₩43,666 | ₩43,666 | ₩43,666 | ₩43,666 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,464 | ₩43,464 | ₩43,464 | ₩43,464 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,175 | ₩43,175 | ₩43,175 | ₩43,175 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,122 | ₩43,122 | ₩42,773 | ₩42,788 | -0.77% | 700 |
|---|
| 2025.11.05 | ₩42,706 | ₩43,149 | ₩42,706 | ₩43,032 | +0.76% | 1.5천 |
|---|
| 2025.11.04 | ₩42,639 | ₩42,680 | ₩42,599 | ₩42,621 | -0.04% | 5.3천 |
|---|
| 2025.11.03 | ₩42,894 | ₩42,977 | ₩42,894 | ₩42,977 | +0.19% | 200 |
|---|
| 2025.10.31 | ₩43,040 | ₩43,040 | ₩43,040 | ₩43,040 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,948 | ₩42,948 | ₩42,773 | ₩42,795 | -0.36% | 2.5천 |
|---|
| 2025.10.29 | ₩43,658 | ₩43,658 | ₩43,263 | ₩43,263 | -0.91% | 300 |
|---|
| 2025.10.28 | ₩43,685 | ₩43,724 | ₩43,529 | ₩43,529 | -0.36% | 1.7만 |
|---|
| 2025.10.27 | ₩43,994 | ₩43,994 | ₩43,994 | ₩43,994 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩43,824 | ₩43,824 | ₩43,824 | ₩43,824 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩43,497 | ₩43,497 | ₩43,497 | ₩43,497 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩42,965 | ₩42,965 | ₩42,965 | ₩42,965 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,390 | ₩43,390 | ₩43,390 | ₩43,390 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,193 | ₩43,193 | ₩43,193 | ₩43,193 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩42,694 | ₩42,694 | ₩42,694 | ₩42,694 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,371 | ₩42,476 | ₩42,371 | ₩42,476 | +0.25% | 1.5천 |
|---|
| 2025.10.15 | ₩42,981 | ₩42,981 | ₩42,981 | ₩42,981 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩42,881 | ₩42,941 | ₩42,881 | ₩42,941 | +0.14% | 100 |
|---|
| 2025.10.13 | ₩42,535 | ₩42,535 | ₩42,535 | ₩42,535 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,894 | ₩42,914 | ₩41,719 | ₩41,719 | -2.74% | 700 |
|---|