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 | ₩49,428 | ₩49,602 | ₩49,428 | ₩49,508 | +0.16% | 1.7천 |
| 2026.10.08 | ₩49,025 | ₩49,374 | ₩49,025 | ₩49,374 | +0.71% | 2.9천 |
| 2026.10.07 | ₩49,098 | ₩49,098 | ₩49,098 | ₩49,098 | 0.00% | 300 |
| 2026.10.06 | ₩50,085 | ₩50,085 | ₩49,870 | ₩49,878 | -0.41% | 300 |
| 2026.10.05 | ₩49,750 | ₩49,750 | ₩49,642 | ₩49,642 | -0.22% | 900 |
| 2026.10.02 | ₩49,522 | ₩49,535 | ₩49,416 | ₩49,416 | -0.21% | 800 |
| 2026.10.01 | ₩48,891 | ₩48,949 | ₩48,891 | ₩48,949 | +0.12% | 200 |
| 2026.09.30 | ₩48,730 | ₩48,730 | ₩48,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,532 |
| -0.41% |
| 700 |
| 2026.09.29 | ₩48,766 | ₩48,766 | ₩48,766 | ₩48,766 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,972 | ₩48,972 | ₩48,903 | ₩48,903 | -0.14% | 400 |
|---|
| 2026.09.25 | ₩49,291 | ₩49,291 | ₩49,291 | ₩49,291 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,945 | ₩49,240 | ₩48,945 | ₩49,127 | +0.37% | 400 |
|---|
| 2026.09.23 | ₩49,495 | ₩49,495 | ₩49,375 | ₩49,375 | -0.24% | 1.8천 |
|---|
| 2026.09.22 | ₩49,607 | ₩49,607 | ₩49,607 | ₩49,607 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,200 | ₩49,441 | ₩49,200 | ₩49,363 | +0.33% | 2.3천 |
|---|
| 2026.09.18 | ₩49,161 | ₩49,161 | ₩49,161 | ₩49,161 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,573 | ₩49,573 | ₩49,573 | ₩49,573 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,119 | ₩49,221 | ₩49,119 | ₩49,221 | +0.21% | 200 |
|---|
| 2026.09.15 | ₩49,615 | ₩49,615 | ₩49,587 | ₩49,587 | -0.06% | 100 |
|---|
| 2026.09.14 | ₩49,669 | ₩49,708 | ₩49,669 | ₩49,708 | +0.08% | 200 |
|---|
| 2026.09.11 | ₩50,045 | ₩50,101 | ₩50,045 | ₩50,101 | +0.11% | 100 |
|---|
| 2026.09.10 | ₩49,687 | ₩49,687 | ₩49,687 | ₩49,687 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩50,176 | ₩50,176 | ₩50,176 | ₩50,176 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,903 | ₩50,903 | ₩50,715 | ₩50,735 | -0.33% | 800 |
|---|
| 2026.09.04 | ₩51,145 | ₩51,212 | ₩51,145 | ₩51,181 | +0.07% | 700 |
|---|
| 2026.09.03 | ₩50,769 | ₩51,115 | ₩50,769 | ₩51,115 | +0.68% | 700 |
|---|
| 2026.09.02 | ₩50,608 | ₩50,662 | ₩50,608 | ₩50,620 | +0.02% | 900 |
|---|
| 2026.09.01 | ₩50,245 | ₩50,245 | ₩50,245 | ₩50,245 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩50,790 | ₩50,790 | ₩50,790 | ₩50,790 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩51,063 | ₩51,063 | ₩51,063 | ₩51,063 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩51,587 | ₩51,587 | ₩51,584 | ₩51,584 | -0.01% | 200 |
|---|
| 2026.08.26 | ₩51,560 | ₩51,560 | ₩51,560 | ₩51,560 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩51,201 | ₩51,201 | ₩51,201 | ₩51,201 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,212 | ₩51,250 | ₩51,212 | ₩51,250 | +0.08% | 100 |
|---|
| 2026.08.21 | ₩51,589 | ₩51,589 | ₩51,589 | ₩51,589 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩51,507 | ₩51,507 | ₩51,327 | ₩51,327 | -0.35% | 500 |
|---|
| 2026.08.19 | ₩51,696 | ₩51,696 | ₩51,696 | ₩51,696 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩52,097 | ₩52,097 | ₩51,790 | ₩51,790 | -0.59% | 300 |
|---|
| 2026.08.17 | ₩52,607 | ₩52,607 | ₩52,479 | ₩52,479 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩52,700 | ₩52,727 | ₩52,700 | ₩52,722 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩52,620 | ₩52,666 | ₩52,620 | ₩52,666 | +0.09% | 200 |
|---|
| 2026.08.12 | ₩52,486 | ₩52,486 | ₩52,258 | ₩52,404 | -0.16% | 400 |
|---|
| 2026.08.11 | ₩52,499 | ₩52,499 | ₩52,324 | ₩52,324 | -0.33% | 300 |
|---|
| 2026.08.10 | ₩52,151 | ₩52,151 | ₩52,098 | ₩52,098 | -0.10% | 500 |
|---|
| 2026.08.07 | ₩52,244 | ₩52,244 | ₩52,244 | ₩52,244 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩52,016 | ₩52,016 | ₩51,601 | ₩51,657 | -0.69% | 1.8천 |
|---|
| 2026.08.05 | ₩52,043 | ₩52,043 | ₩51,838 | ₩51,838 | -0.39% | 100 |
|---|
| 2026.08.04 | ₩52,063 | ₩52,063 | ₩52,063 | ₩52,063 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,242 | ₩51,242 | ₩51,242 | ₩51,242 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩50,772 | ₩50,772 | ₩50,772 | ₩50,772 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩50,760 | ₩50,760 | ₩50,760 | ₩50,760 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩50,890 | ₩50,890 | ₩50,428 | ₩50,428 | -0.91% | 800 |
|---|
| 2026.07.28 | ₩51,208 | ₩51,208 | ₩51,208 | ₩51,208 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩51,045 | ₩51,045 | ₩51,045 | ₩51,045 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩50,860 | ₩50,860 | ₩50,860 | ₩50,860 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,486 | ₩50,486 | ₩50,486 | ₩50,486 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩50,804 | ₩50,804 | ₩50,804 | ₩50,804 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩50,742 | ₩50,845 | ₩50,742 | ₩50,845 | +0.20% | 600 |
|---|
| 2026.07.20 | ₩50,642 | ₩50,642 | ₩50,444 | ₩50,444 | -0.39% | 100 |
|---|
| 2026.07.17 | ₩51,010 | ₩51,010 | ₩50,895 | ₩50,895 | -0.23% | 1.1천 |
|---|
| 2026.07.16 | ₩51,174 | ₩51,174 | ₩51,174 | ₩51,174 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩50,662 | ₩50,766 | ₩50,662 | ₩50,766 | +0.21% | 100 |
|---|
| 2026.07.14 | ₩50,796 | ₩50,796 | ₩50,601 | ₩50,737 | -0.12% | 5.3천 |
|---|
| 2026.07.13 | ₩50,742 | ₩50,742 | ₩50,493 | ₩50,509 | -0.46% | 1.3천 |
|---|
| 2026.07.10 | ₩50,782 | ₩50,823 | ₩50,752 | ₩50,752 | -0.06% | 1천 |
|---|
| 2026.07.09 | ₩50,693 | ₩50,693 | ₩50,693 | ₩50,693 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩49,911 | ₩50,071 | ₩49,911 | ₩50,071 | +0.32% | 1.8천 |
|---|
| 2026.07.07 | ₩50,662 | ₩50,662 | ₩50,608 | ₩50,629 | -0.06% | 1.9천 |
|---|
| 2026.07.06 | ₩51,127 | ₩51,127 | ₩51,127 | ₩51,127 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩50,878 | ₩50,878 | ₩50,878 | ₩50,878 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩51,102 | ₩51,102 | ₩51,102 | ₩51,102 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩51,359 | ₩51,587 | ₩51,359 | ₩51,513 | +0.30% | 7.7천 |
|---|
| 2026.06.29 | ₩50,930 | ₩51,092 | ₩50,930 | ₩51,092 | +0.32% | 1.9천 |
|---|
| 2026.06.26 | ₩50,729 | ₩50,950 | ₩50,729 | ₩50,950 | +0.44% | 4.2천 |
|---|
| 2026.06.25 | ₩51,084 | ₩51,084 | ₩51,084 | ₩51,084 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩50,667 | ₩50,667 | ₩50,667 | ₩50,667 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩50,399 | ₩50,399 | ₩50,399 | ₩50,399 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩50,828 | ₩50,828 | ₩50,828 | ₩50,828 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩50,636 | ₩50,636 | ₩50,636 | ₩50,636 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩50,262 | ₩50,262 | ₩50,262 | ₩50,262 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,185 | ₩51,185 | ₩50,945 | ₩50,945 | -0.47% | 200 |
|---|
| 2026.06.15 | ₩51,064 | ₩51,064 | ₩51,064 | ₩51,064 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩51,010 | ₩51,010 | ₩50,946 | ₩50,946 | -0.13% | 100 |
|---|
| 2026.06.11 | ₩50,564 | ₩50,564 | ₩50,564 | ₩50,564 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩50,085 | ₩50,085 | ₩49,503 | ₩49,503 | -1.16% | 200 |
|---|
| 2026.06.09 | ₩50,212 | ₩50,212 | ₩50,212 | ₩50,212 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩50,192 | ₩50,192 | ₩49,847 | ₩49,847 | -0.69% | 100 |
|---|
| 2026.06.05 | ₩49,794 | ₩49,794 | ₩49,794 | ₩49,794 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩50,811 | ₩50,811 | ₩50,811 | ₩50,811 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩50,656 | ₩50,656 | ₩50,656 | ₩50,656 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩50,675 | ₩50,675 | ₩50,675 | ₩50,675 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩50,152 | ₩50,152 | ₩50,088 | ₩50,088 | -0.13% | 300 |
|---|
| 2026.05.29 | ₩50,038 | ₩50,038 | ₩50,038 | ₩50,038 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩49,763 | ₩49,878 | ₩49,763 | ₩49,878 | +0.23% | 200 |
|---|
| 2026.05.27 | ₩49,865 | ₩49,865 | ₩49,865 | ₩49,865 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩49,978 | ₩50,069 | ₩49,978 | ₩50,069 | +0.18% | 700 |
|---|
| 2026.05.22 | ₩49,319 | ₩49,319 | ₩49,319 | ₩49,319 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩48,462 | ₩48,868 | ₩48,462 | ₩48,868 | +0.84% | 800 |
|---|
| 2026.05.20 | ₩48,713 | ₩48,713 | ₩48,713 | ₩48,713 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩48,073 | ₩48,073 | ₩47,818 | ₩47,853 | -0.46% | 400 |
|---|
| 2026.05.18 | ₩48,379 | ₩48,379 | ₩48,379 | ₩48,379 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩48,408 | ₩48,408 | ₩48,408 | ₩48,408 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩49,260 | ₩49,267 | ₩49,197 | ₩49,197 | -0.13% | 2천 |
|---|
| 2026.05.13 | ₩49,056 | ₩49,056 | ₩49,056 | ₩49,056 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩49,110 | ₩49,110 | ₩49,110 | ₩49,110 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩49,441 | ₩49,441 | ₩49,361 | ₩49,361 | -0.16% | 1천 |
|---|
| 2026.05.08 | ₩49,587 | ₩49,587 | ₩49,587 | ₩49,587 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩49,243 | ₩49,243 | ₩49,243 | ₩49,243 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩49,864 | ₩49,864 | ₩49,864 | ₩49,864 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩48,803 | ₩48,803 | ₩48,803 | ₩48,803 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,153 | ₩48,153 | ₩48,078 | ₩48,078 | -0.16% | 300 |
|---|
| 2026.05.01 | ₩48,436 | ₩48,436 | ₩48,436 | ₩48,436 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩48,153 | ₩48,410 | ₩48,153 | ₩48,410 | +0.53% | 500 |
|---|
| 2026.04.29 | ₩47,630 | ₩47,826 | ₩47,630 | ₩47,826 | +0.41% | 600 |
|---|
| 2026.04.28 | ₩48,137 | ₩48,137 | ₩48,137 | ₩48,137 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩48,611 | ₩48,611 | ₩48,611 | ₩48,611 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩48,502 | ₩48,518 | ₩48,502 | ₩48,518 | +0.03% | 200 |
|---|
| 2026.04.23 | ₩48,153 | ₩48,461 | ₩48,153 | ₩48,461 | +0.64% | 100 |
|---|
| 2026.04.22 | ₩48,383 | ₩48,383 | ₩48,383 | ₩48,383 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩48,685 | ₩48,685 | ₩48,685 | ₩48,685 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩48,864 | ₩48,892 | ₩48,784 | ₩48,892 | +0.06% | 2천 |
|---|
| 2026.04.17 | ₩48,086 | ₩48,803 | ₩48,086 | ₩48,605 | +1.08% | 600 |
|---|
| 2026.04.16 | ₩47,544 | ₩47,544 | ₩47,544 | ₩47,544 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩47,500 | ₩47,500 | ₩47,500 | ₩47,500 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩47,724 | ₩47,736 | ₩47,724 | ₩47,736 | +0.03% | 1.9천 |
|---|
| 2026.04.13 | ₩47,480 | ₩47,480 | ₩47,480 | ₩47,480 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩47,037 | ₩47,037 | ₩47,037 | ₩47,037 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩47,208 | ₩47,208 | ₩47,208 | ₩47,208 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,960 | ₩46,960 | ₩46,960 | ₩46,960 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩45,602 | ₩45,602 | ₩45,602 | ₩45,602 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩45,518 | ₩45,518 | ₩45,518 | ₩45,518 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩45,359 | ₩45,359 | ₩45,359 | ₩45,359 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,417 | ₩45,417 | ₩45,417 | ₩45,417 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩44,344 | ₩45,032 | ₩44,344 | ₩45,032 | +1.55% | 100 |
|---|
| 2026.03.30 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,121 | ₩44,121 | ₩44,121 | ₩44,121 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩44,787 | ₩44,843 | ₩44,787 | ₩44,843 | +0.13% | 700 |
|---|
| 2026.03.25 | ₩45,351 | ₩45,351 | ₩45,351 | ₩45,351 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩45,028 | ₩45,028 | ₩45,028 | ₩45,028 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩44,670 | ₩44,670 | ₩44,670 | ₩44,670 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,076 | ₩44,096 | ₩43,763 | ₩43,763 | -0.71% | 1.7천 |
|---|
| 2026.03.19 | ₩44,819 | ₩44,819 | ₩44,819 | ₩44,819 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,694 | ₩44,694 | ₩44,694 | ₩44,694 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩45,068 | ₩45,068 | ₩45,068 | ₩45,068 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩45,015 | ₩45,015 | ₩44,725 | ₩44,725 | -0.64% | 400 |
|---|
| 2026.03.13 | ₩44,501 | ₩44,501 | ₩44,501 | ₩44,501 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,827 | ₩44,867 | ₩44,509 | ₩44,509 | -0.71% | 300 |
|---|
| 2026.03.11 | ₩45,377 | ₩45,448 | ₩45,337 | ₩45,448 | +0.16% | 900 |
|---|
| 2026.03.10 | ₩46,061 | ₩46,061 | ₩45,510 | ₩45,510 | -1.20% | 300 |
|---|
| 2026.03.09 | ₩44,921 | ₩45,701 | ₩44,921 | ₩45,701 | +1.74% | 200 |
|---|
| 2026.03.06 | ₩45,310 | ₩45,333 | ₩45,310 | ₩45,333 | +0.05% | 500 |
|---|
| 2026.03.05 | ₩46,552 | ₩46,552 | ₩46,552 | ₩46,552 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩47,224 | ₩47,224 | ₩47,224 | ₩47,224 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩46,369 | ₩47,182 | ₩46,356 | ₩47,182 | +1.75% | 1천 |
|---|
| 2026.03.02 | ₩47,671 | ₩48,072 | ₩47,671 | ₩48,072 | +0.84% | 1.5천 |
|---|
| 2026.02.27 | ₩47,642 | ₩47,642 | ₩47,642 | ₩47,642 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩47,744 | ₩48,100 | ₩47,744 | ₩48,089 | +0.72% | 800 |
|---|
| 2026.02.25 | ₩48,073 | ₩48,073 | ₩48,073 | ₩48,073 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩47,831 | ₩47,831 | ₩47,805 | ₩47,817 | -0.03% | 3.8천 |
|---|
| 2026.02.23 | ₩47,436 | ₩47,436 | ₩47,402 | ₩47,422 | -0.03% | 1천 |
|---|
| 2026.02.20 | ₩47,966 | ₩48,330 | ₩47,966 | ₩48,330 | +0.76% | 500 |
|---|
| 2026.02.19 | ₩48,011 | ₩48,011 | ₩48,011 | ₩48,011 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩48,314 | ₩48,321 | ₩48,190 | ₩48,190 | -0.26% | 300 |
|---|
| 2026.02.17 | ₩47,976 | ₩47,976 | ₩47,976 | ₩47,976 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩47,872 | ₩47,872 | ₩47,872 | ₩47,872 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩47,500 | ₩47,500 | ₩47,500 | ₩47,500 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩48,338 | ₩48,338 | ₩48,338 | ₩48,338 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,345 | ₩48,345 | ₩48,345 | ₩48,345 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,306 | ₩48,306 | ₩48,306 | ₩48,306 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩48,341 | ₩48,344 | ₩48,341 | ₩48,344 | +0.01% | 700 |
|---|
| 2026.02.05 | ₩47,094 | ₩47,094 | ₩46,974 | ₩46,974 | -0.25% | 300 |
|---|
| 2026.02.04 | ₩47,134 | ₩47,173 | ₩47,134 | ₩47,173 | +0.08% | 2.9천 |
|---|
| 2026.02.03 | ₩46,610 | ₩46,610 | ₩46,610 | ₩46,610 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,490 | ₩46,490 | ₩46,490 | ₩46,490 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩46,135 | ₩46,135 | ₩46,135 | ₩46,135 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩46,021 | ₩46,463 | ₩45,987 | ₩46,463 | +0.96% | 1.7천 |
|---|
| 2026.01.28 | ₩46,403 | ₩46,403 | ₩46,403 | ₩46,403 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩46,407 | ₩46,407 | ₩46,407 | ₩46,407 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩46,333 | ₩46,333 | ₩46,333 | ₩46,333 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩46,306 | ₩46,306 | ₩46,306 | ₩46,306 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,842 | ₩46,842 | ₩46,842 | ₩46,842 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩46,891 | ₩46,891 | ₩46,891 | ₩46,891 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩46,198 | ₩46,198 | ₩45,935 | ₩45,935 | -0.57% | 100 |
|---|
| 2026.01.16 | ₩46,463 | ₩46,487 | ₩46,463 | ₩46,487 | +0.05% | 300 |
|---|
| 2026.01.15 | ₩46,732 | ₩46,772 | ₩46,678 | ₩46,678 | -0.11% | 700 |
|---|
| 2026.01.14 | ₩46,074 | ₩46,074 | ₩46,037 | ₩46,037 | -0.08% | 200 |
|---|
| 2026.01.13 | ₩46,039 | ₩46,039 | ₩46,039 | ₩46,039 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,001 | ₩46,001 | ₩46,001 | ₩46,001 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,072 | ₩46,072 | ₩46,072 | ₩46,072 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,770 | ₩45,770 | ₩45,770 | ₩45,770 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,644 | ₩45,644 | ₩45,644 | ₩45,644 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩46,034 | ₩46,034 | ₩46,034 | ₩46,034 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,350 | ₩45,350 | ₩45,350 | ₩45,350 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩44,860 | ₩44,860 | ₩44,860 | ₩44,860 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩44,316 | ₩44,316 | ₩44,316 | ₩44,316 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,840 | ₩44,840 | ₩44,776 | ₩44,776 | -0.14% | 100 |
|---|
| 2025.12.29 | ₩44,897 | ₩44,897 | ₩44,897 | ₩44,897 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩45,122 | ₩45,193 | ₩45,122 | ₩45,193 | +0.16% | 400 |
|---|
| 2025.12.24 | ₩45,109 | ₩45,189 | ₩45,109 | ₩45,189 | +0.18% | 200 |
|---|
| 2025.12.23 | ₩45,068 | ₩45,087 | ₩45,068 | ₩45,087 | +0.04% | 1.4천 |
|---|
| 2025.12.22 | ₩45,259 | ₩45,259 | ₩45,180 | ₩45,180 | -0.17% | 100 |
|---|
| 2025.12.19 | ₩44,799 | ₩44,851 | ₩44,799 | ₩44,851 | +0.12% | 1.1천 |
|---|
| 2025.12.18 | ₩44,705 | ₩44,705 | ₩44,705 | ₩44,705 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,746 | ₩44,746 | ₩44,494 | ₩44,494 | -0.56% | 500 |
|---|
| 2025.12.16 | ₩44,683 | ₩44,683 | ₩44,683 | ₩44,683 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩44,976 | ₩44,976 | ₩44,976 | ₩44,976 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩45,032 | ₩45,032 | ₩45,032 | ₩45,032 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩45,524 | ₩45,683 | ₩45,524 | ₩45,683 | +0.35% | 800 |
|---|
| 2025.12.10 | ₩45,251 | ₩45,251 | ₩45,251 | ₩45,251 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,451 | ₩44,451 | ₩44,316 | ₩44,316 | -0.30% | 100 |
|---|
| 2025.12.08 | ₩44,237 | ₩44,282 | ₩44,237 | ₩44,282 | +0.10% | 700 |
|---|
| 2025.12.05 | ₩44,587 | ₩44,587 | ₩44,520 | ₩44,544 | -0.10% | 700 |
|---|
| 2025.12.04 | ₩44,518 | ₩44,518 | ₩44,518 | ₩44,518 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,290 | ₩44,360 | ₩44,290 | ₩44,360 | +0.16% | 400 |
|---|
| 2025.12.02 | ₩44,210 | ₩44,210 | ₩44,089 | ₩44,108 | -0.23% | 2.5천 |
|---|
| 2025.12.01 | ₩44,317 | ₩44,317 | ₩44,176 | ₩44,176 | -0.32% | 1.5천 |
|---|
| 2025.11.28 | ₩44,290 | ₩44,423 | ₩44,290 | ₩44,423 | +0.30% | 100 |
|---|
| 2025.11.26 | ₩44,156 | ₩44,398 | ₩44,156 | ₩44,234 | +0.18% | 400 |
|---|
| 2025.11.25 | ₩43,445 | ₩43,903 | ₩43,445 | ₩43,903 | +1.05% | 100 |
|---|
| 2025.11.24 | ₩42,802 | ₩43,157 | ₩42,802 | ₩43,157 | +0.83% | 200 |
|---|
| 2025.11.21 | ₩42,761 | ₩42,761 | ₩42,639 | ₩42,639 | -0.29% | 400 |
|---|
| 2025.11.20 | ₩41,545 | ₩41,545 | ₩41,545 | ₩41,545 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩42,117 | ₩42,244 | ₩42,117 | ₩42,244 | +0.30% | 400 |
|---|
| 2025.11.18 | ₩42,191 | ₩42,191 | ₩42,191 | ₩42,191 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩42,022 | ₩42,022 | ₩41,956 | ₩42,021 | -0.00% | 300 |
|---|
| 2025.11.14 | ₩42,791 | ₩42,791 | ₩42,791 | ₩42,791 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,099 | ₩43,099 | ₩42,926 | ₩42,926 | -0.40% | 400 |
|---|
| 2025.11.12 | ₩43,708 | ₩43,708 | ₩43,708 | ₩43,708 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,507 | ₩43,507 | ₩43,507 | ₩43,507 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,217 | ₩43,217 | ₩43,217 | ₩43,217 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,164 | ₩43,164 | ₩42,815 | ₩42,830 | -0.77% | 700 |
|---|
| 2025.11.05 | ₩42,748 | ₩43,191 | ₩42,748 | ₩43,074 | +0.76% | 1.5천 |
|---|
| 2025.11.04 | ₩42,681 | ₩42,721 | ₩42,641 | ₩42,662 | -0.04% | 5.3천 |
|---|
| 2025.11.03 | ₩42,936 | ₩43,019 | ₩42,936 | ₩43,019 | +0.19% | 200 |
|---|
| 2025.10.31 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,989 | ₩42,989 | ₩42,815 | ₩42,836 | -0.36% | 2.5천 |
|---|
| 2025.10.29 | ₩43,700 | ₩43,700 | ₩43,305 | ₩43,305 | -0.91% | 300 |
|---|
| 2025.10.28 | ₩43,727 | ₩43,766 | ₩43,571 | ₩43,571 | -0.36% | 1.7만 |
|---|
| 2025.10.27 | ₩44,037 | ₩44,037 | ₩44,037 | ₩44,037 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩43,867 | ₩43,867 | ₩43,867 | ₩43,867 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩43,539 | ₩43,539 | ₩43,539 | ₩43,539 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,007 | ₩43,007 | ₩43,007 | ₩43,007 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,432 | ₩43,432 | ₩43,432 | ₩43,432 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,235 | ₩43,235 | ₩43,235 | ₩43,235 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩42,736 | ₩42,736 | ₩42,736 | ₩42,736 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,413 | ₩42,517 | ₩42,413 | ₩42,517 | +0.25% | 1.5천 |
|---|
| 2025.10.15 | ₩43,023 | ₩43,023 | ₩43,023 | ₩43,023 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩42,922 | ₩42,983 | ₩42,922 | ₩42,983 | +0.14% | 100 |
|---|
| 2025.10.13 | ₩42,576 | ₩42,576 | ₩42,576 | ₩42,576 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,936 | ₩42,956 | ₩41,759 | ₩41,759 | -2.74% | 700 |
|---|