시장 데이터를 불러오는 중
전체 종목
미들비 과거 주가
The Middleby Corporation - Common Stock · MIDD · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Middleby Corporation - Common Stock · MIDD · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩141,238 | ₩142,766 | ₩139,576 | ₩141,975 | +0.52% | 41.8만 |
| 2026.10.08 | ₩140,340 | ₩142,525 | ₩138,973 | ₩141,238 | +0.64% | 56.7만 |
| 2026.10.07 | ₩140,179 | ₩141,104 | ₩137,593 | ₩141,024 | +0.60% | 51.1만 |
| 2026.10.06 | ₩141,975 | ₩143,208 | ₩140,997 | ₩141,935 | -0.03% | 53.8만 |
| 2026.10.05 | ₩139,858 | ₩142,739 | ₩138,129 | ₩140,850 | +0.71% | 66.7만 |
| 2026.10.02 | ₩139,751 | ₩140,407 | ₩138,344 | ₩140,126 | +0.27% | 75.1만 |
| 2026.10.01 | ₩138,424 | ₩139,550 | ₩136,883 | ₩137,607 | -0.59% | 50.2만 |
| 2026.09.30 | ₩141,546 | ₩142,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,799 |
| -1.94% |
| 48.5만 |
| 2026.09.29 | ₩142,685 | ₩143,248 | ₩141,037 | ₩141,453 | -0.86% | 45.3만 |
|---|
| 2026.09.28 | ₩143,020 | ₩144,092 | ₩141,010 | ₩142,953 | -0.05% | 54.6만 |
|---|
| 2026.09.25 | ₩145,432 | ₩147,456 | ₩143,731 | ₩144,267 | -0.80% | 40.3만 |
|---|
| 2026.09.24 | ₩148,300 | ₩148,447 | ₩144,414 | ₩144,762 | -2.39% | 46.8만 |
|---|
| 2026.09.23 | ₩151,087 | ₩152,561 | ₩147,992 | ₩149,064 | -1.34% | 71.8만 |
|---|
| 2026.09.22 | ₩151,878 | ₩152,012 | ₩150,230 | ₩151,141 | -0.49% | 41.1만 |
|---|
| 2026.09.21 | ₩151,476 | ₩151,476 | ₩147,241 | ₩149,077 | -1.58% | 58.7만 |
|---|
| 2026.09.18 | ₩148,756 | ₩152,039 | ₩148,742 | ₩150,457 | +1.14% | 142만 |
|---|
| 2026.09.17 | ₩151,905 | ₩152,548 | ₩148,514 | ₩149,198 | -1.78% | 54.5만 |
|---|
| 2026.09.16 | ₩149,332 | ₩152,079 | ₩148,541 | ₩150,498 | +0.78% | 83.3만 |
|---|
| 2026.09.15 | ₩150,270 | ₩152,561 | ₩148,501 | ₩148,876 | -0.93% | 92.7만 |
|---|
| 2026.09.14 | ₩143,114 | ₩147,201 | ₩142,578 | ₩147,027 | +2.73% | 64.8만 |
|---|
| 2026.09.11 | ₩143,355 | ₩146,973 | ₩141,922 | ₩145,138 | +1.24% | 87.8만 |
|---|
| 2026.09.10 | ₩141,962 | ₩143,382 | ₩139,684 | ₩141,667 | -0.21% | 70.6만 |
|---|
| 2026.09.09 | ₩143,811 | ₩145,392 | ₩141,694 | ₩141,962 | -1.29% | 54.9만 |
|---|
| 2026.09.08 | ₩148,997 | ₩151,221 | ₩145,352 | ₩145,566 | -2.30% | 37만 |
|---|
| 2026.09.04 | ₩150,082 | ₩151,891 | ₩149,305 | ₩149,747 | -0.22% | 27.1만 |
|---|
| 2026.09.03 | ₩152,253 | ₩152,253 | ₩149,184 | ₩150,618 | -1.07% | 36.8만 |
|---|
| 2026.09.02 | ₩150,377 | ₩153,084 | ₩149,895 | ₩150,672 | +0.20% | 50.9만 |
|---|
| 2026.09.01 | ₩148,407 | ₩152,092 | ₩146,973 | ₩149,546 | +0.77% | 67.8만 |
|---|
| 2026.08.31 | ₩150,524 | ₩151,811 | ₩147,844 | ₩148,528 | -1.33% | 37.5만 |
|---|
| 2026.08.28 | ₩153,218 | ₩154,491 | ₩150,176 | ₩151,087 | -1.39% | 35.1만 |
|---|
| 2026.08.27 | ₩153,767 | ₩154,357 | ₩151,931 | ₩152,240 | -0.99% | 45.4만 |
|---|
| 2026.08.26 | ₩152,722 | ₩155,858 | ₩151,771 | ₩154,692 | +1.29% | 42만 |
|---|
| 2026.08.25 | ₩155,416 | ₩156,206 | ₩151,409 | ₩152,722 | -1.73% | 37.8만 |
|---|
| 2026.08.24 | ₩154,732 | ₩156,367 | ₩152,722 | ₩154,397 | -0.22% | 53.3만 |
|---|
| 2026.08.21 | ₩151,851 | ₩154,987 | ₩150,350 | ₩154,746 | +1.91% | 51.6만 |
|---|
| 2026.08.20 | ₩148,715 | ₩151,047 | ₩148,715 | ₩150,779 | +1.39% | 53.1만 |
|---|
| 2026.08.19 | ₩153,915 | ₩154,183 | ₩150,029 | ₩150,658 | -2.12% | 85만 |
|---|
| 2026.08.18 | ₩152,963 | ₩156,501 | ₩152,494 | ₩152,762 | -0.13% | 57.8만 |
|---|
| 2026.08.17 | ₩156,595 | ₩158,913 | ₩153,137 | ₩153,941 | -1.69% | 101만 |
|---|
| 2026.08.14 | ₩155,952 | ₩158,230 | ₩153,888 | ₩158,002 | +1.31% | 87.2만 |
|---|
| 2026.08.13 | ₩158,953 | ₩161,017 | ₩155,737 | ₩156,809 | -1.35% | 65.9만 |
|---|
| 2026.08.12 | ₩159,047 | ₩160,936 | ₩155,174 | ₩159,395 | +0.22% | 128.1만 |
|---|
| 2026.08.11 | ₩166,283 | ₩169,700 | ₩159,771 | ₩160,789 | -3.30% | 133.1만 |
|---|
| 2026.08.10 | ₩179,670 | ₩180,058 | ₩173,399 | ₩174,605 | -2.82% | 51.6만 |
|---|
| 2026.08.07 | ₩179,201 | ₩181,117 | ₩178,263 | ₩180,233 | +0.58% | 46.7만 |
|---|
| 2026.08.06 | ₩181,358 | ₩182,015 | ₩177,030 | ₩178,598 | -1.52% | 49.7만 |
|---|
| 2026.08.05 | ₩183,985 | ₩184,976 | ₩179,429 | ₩181,358 | -1.43% | 46.3만 |
|---|
| 2026.08.04 | ₩183,315 | ₩186,169 | ₩181,090 | ₩185,968 | +1.45% | 56.1만 |
|---|
| 2026.08.03 | ₩180,005 | ₩183,945 | ₩179,362 | ₩181,988 | +1.10% | 32.8만 |
|---|
| 2026.07.31 | ₩179,107 | ₩179,764 | ₩175,904 | ₩179,000 | -0.06% | 29.5만 |
|---|
| 2026.07.30 | ₩180,930 | ₩181,760 | ₩176,293 | ₩178,651 | -1.26% | 39.3만 |
|---|
| 2026.07.29 | ₩179,080 | ₩181,157 | ₩174,913 | ₩178,249 | -0.46% | 46.1만 |
|---|
| 2026.07.28 | ₩182,444 | ₩185,914 | ₩179,630 | ₩181,023 | -0.78% | 54.7만 |
|---|
| 2026.07.27 | ₩180,487 | ₩184,494 | ₩178,946 | ₩182,243 | +0.97% | 46.1만 |
|---|
| 2026.07.24 | ₩176,092 | ₩180,514 | ₩176,092 | ₩179,402 | +1.88% | 36.5만 |
|---|
| 2026.07.23 | ₩174,806 | ₩176,923 | ₩173,573 | ₩175,730 | +0.53% | 60.4만 |
|---|
| 2026.07.22 | ₩174,591 | ₩176,360 | ₩174,002 | ₩175,529 | +0.54% | 43.1만 |
|---|
| 2026.07.21 | ₩175,516 | ₩176,280 | ₩171,643 | ₩175,690 | +0.10% | 39.2만 |
|---|
| 2026.07.20 | ₩178,812 | ₩178,826 | ₩173,157 | ₩173,613 | -2.91% | 43.9만 |
|---|
| 2026.07.17 | ₩182,658 | ₩185,365 | ₩177,432 | ₩178,517 | -2.27% | 59.9만 |
|---|
| 2026.07.16 | ₩179,067 | ₩185,928 | ₩178,584 | ₩185,338 | +3.50% | 47.6만 |
|---|
| 2026.07.15 | ₩180,259 | ₩183,007 | ₩177,017 | ₩179,482 | -0.43% | 65만 |
|---|
| 2026.07.14 | ₩183,047 | ₩184,976 | ₩178,450 | ₩180,353 | -1.47% | 108.2만 |
|---|
| 2026.07.13 | ₩179,603 | ₩182,524 | ₩179,120 | ₩180,795 | +0.66% | 33.8만 |
|---|
| 2026.07.10 | ₩178,960 | ₩185,298 | ₩177,821 | ₩181,801 | +1.59% | 73.1만 |
|---|
| 2026.07.09 | ₩177,606 | ₩179,107 | ₩173,988 | ₩178,611 | +0.57% | 90.1만 |
|---|
| 2026.07.08 | ₩182,658 | ₩183,489 | ₩174,631 | ₩177,177 | -3.00% | 87.5만 |
|---|
| 2026.07.07 | ₩195,737 | ₩199,060 | ₩184,494 | ₩186,611 | -4.66% | 84.3만 |
|---|
| 2026.07.06 | ₩188,390 | ₩194,190 | ₩188,023 | ₩193,187 | +2.55% | 82.1만 |
|---|
| 2026.07.02 | ₩186,654 | ₩190,018 | ₩186,244 | ₩188,789 | +1.14% | 97.2만 |
|---|
| 2026.07.01 | ₩185,242 | ₩187,808 | ₩184,261 | ₩185,156 | -0.05% | 54.8만 |
|---|
| 2026.06.30 | ₩189,123 | ₩189,123 | ₩183,970 | ₩185,436 | -1.95% | 86.9만 |
|---|
| 2026.06.29 | ₩184,573 | ₩186,654 | ₩183,280 | ₩186,525 | +1.06% | 88.6만 |
|---|
| 2026.06.26 | ₩184,638 | ₩187,139 | ₩182,902 | ₩186,891 | +1.22% | 114.8만 |
|---|
| 2026.06.25 | ₩183,463 | ₩190,212 | ₩182,805 | ₩185,177 | +0.93% | 142.3만 |
|---|
| 2026.06.24 | ₩176,553 | ₩183,086 | ₩175,755 | ₩182,094 | +3.14% | 99.5만 |
|---|
| 2026.06.23 | ₩177,674 | ₩179,755 | ₩175,043 | ₩176,553 | -0.63% | 100.8만 |
|---|
| 2026.06.22 | ₩183,797 | ₩185,889 | ₩179,183 | ₩179,658 | -2.25% | 79.8만 |
|---|
| 2026.06.18 | ₩179,916 | ₩186,956 | ₩179,916 | ₩185,705 | +3.22% | 300.6만 |
|---|
| 2026.06.17 | ₩180,833 | ₩184,056 | ₩175,960 | ₩177,631 | -1.77% | 99만 |
|---|
| 2026.06.16 | ₩176,725 | ₩179,561 | ₩175,529 | ₩177,900 | +0.66% | 100.8만 |
|---|
| 2026.06.15 | ₩176,391 | ₩177,329 | ₩173,577 | ₩176,283 | -0.06% | 62.4만 |
|---|
| 2026.06.12 | ₩170,915 | ₩171,346 | ₩168,834 | ₩170,871 | -0.03% | 63.9만 |
|---|
| 2026.06.11 | ₩167,486 | ₩171,346 | ₩165,751 | ₩170,268 | +1.66% | 63.2만 |
|---|
| 2026.06.10 | ₩173,610 | ₩176,025 | ₩165,611 | ₩165,751 | -4.53% | 57.9만 |
|---|
| 2026.06.09 | ₩170,602 | ₩174,979 | ₩169,351 | ₩173,998 | +1.99% | 65.9만 |
|---|
| 2026.06.08 | ₩167,163 | ₩172,704 | ₩165,858 | ₩169,836 | +1.60% | 59만 |
|---|
| 2026.06.05 | ₩166,990 | ₩168,812 | ₩163,648 | ₩167,023 | +0.02% | 50.5만 |
|---|
| 2026.06.04 | ₩169,556 | ₩170,580 | ₩166,376 | ₩167,885 | -0.99% | 64.8만 |
|---|
| 2026.06.03 | ₩166,732 | ₩169,459 | ₩164,694 | ₩168,413 | +1.01% | 78.6만 |
|---|
| 2026.06.02 | ₩168,672 | ₩170,753 | ₩165,611 | ₩168,036 | -0.38% | 74.9만 |
|---|
| 2026.06.01 | ₩165,783 | ₩168,737 | ₩162,064 | ₩168,672 | +1.74% | 71.5만 |
|---|
| 2026.05.29 | ₩165,427 | ₩168,554 | ₩163,670 | ₩167,109 | +1.02% | 90.5만 |
|---|
| 2026.05.28 | ₩164,921 | ₩166,635 | ₩161,719 | ₩166,139 | +0.74% | 60.1만 |
|---|
| 2026.05.27 | ₩163,918 | ₩166,786 | ₩163,605 | ₩166,495 | +1.57% | 83.6만 |
|---|
| 2026.05.26 | ₩159,854 | ₩163,390 | ₩159,045 | ₩162,506 | +1.66% | 65.7만 |
|---|
| 2026.05.22 | ₩156,533 | ₩159,908 | ₩155,649 | ₩159,649 | +1.99% | 42.4만 |
|---|
| 2026.05.21 | ₩154,011 | ₩158,172 | ₩150,690 | ₩156,533 | +1.64% | 51.7만 |
|---|
| 2026.05.20 | ₩152,997 | ₩155,865 | ₩150,065 | ₩154,593 | +1.04% | 63.9만 |
|---|
| 2026.05.19 | ₩155,337 | ₩155,337 | ₩150,227 | ₩152,566 | -1.78% | 71만 |
|---|
| 2026.05.18 | ₩155,833 | ₩158,388 | ₩154,485 | ₩155,682 | -0.10% | 58.2만 |
|---|
| 2026.05.15 | ₩157,601 | ₩158,075 | ₩154,140 | ₩154,787 | -1.79% | 74.1만 |
|---|
| 2026.05.14 | ₩160,102 | ₩160,102 | ₩157,935 | ₩158,517 | -0.99% | 67.2만 |
|---|
| 2026.05.13 | ₩161,751 | ₩162,096 | ₩158,528 | ₩158,959 | -1.73% | 90.7만 |
|---|
| 2026.05.12 | ₩168,446 | ₩168,705 | ₩159,552 | ₩162,786 | -3.36% | 110.6만 |
|---|
| 2026.05.11 | ₩177,523 | ₩178,385 | ₩168,058 | ₩168,446 | -5.11% | 89.5만 |
|---|
| 2026.05.08 | ₩173,782 | ₩179,916 | ₩170,947 | ₩177,523 | +2.15% | 137.7만 |
|---|
| 2026.05.07 | ₩172,036 | ₩176,661 | ₩164,435 | ₩170,580 | -0.85% | 174.2만 |
|---|
| 2026.05.06 | ₩152,717 | ₩156,048 | ₩151,563 | ₩153,623 | +0.59% | 117.6만 |
|---|
| 2026.05.05 | ₩148,761 | ₩152,987 | ₩148,761 | ₩150,345 | +1.07% | 90.8만 |
|---|
| 2026.05.04 | ₩148,868 | ₩151,337 | ₩147,046 | ₩147,909 | -0.64% | 77.9만 |
|---|
| 2026.05.01 | ₩151,952 | ₩152,210 | ₩148,911 | ₩149,709 | -1.48% | 75만 |
|---|
| 2026.04.30 | ₩150,561 | ₩152,663 | ₩148,017 | ₩151,316 | +0.50% | 71.4만 |
|---|
| 2026.04.29 | ₩152,329 | ₩152,577 | ₩148,351 | ₩149,677 | -1.74% | 61.1만 |
|---|
| 2026.04.28 | ₩153,892 | ₩154,000 | ₩151,121 | ₩152,933 | -0.62% | 58.1만 |
|---|
| 2026.04.27 | ₩153,224 | ₩156,469 | ₩152,491 | ₩153,881 | +0.43% | 64.1만 |
|---|
| 2026.04.24 | ₩156,727 | ₩159,541 | ₩152,038 | ₩153,008 | -2.37% | 83.4만 |
|---|
| 2026.04.23 | ₩156,490 | ₩158,700 | ₩154,539 | ₩156,727 | +0.15% | 73.2만 |
|---|
| 2026.04.22 | ₩156,447 | ₩157,881 | ₩153,191 | ₩155,962 | -0.31% | 92.2만 |
|---|
| 2026.04.21 | ₩156,328 | ₩158,851 | ₩153,439 | ₩153,676 | -1.70% | 38.8만 |
|---|
| 2026.04.20 | ₩154,377 | ₩156,911 | ₩154,377 | ₩156,124 | +1.13% | 64.1만 |
|---|
| 2026.04.17 | ₩152,200 | ₩159,336 | ₩151,445 | ₩155,347 | +2.07% | 81.2만 |
|---|
| 2026.04.16 | ₩150,259 | ₩151,855 | ₩146,939 | ₩150,335 | +0.05% | 87.5만 |
|---|
| 2026.04.15 | ₩153,601 | ₩154,086 | ₩148,437 | ₩150,259 | -2.18% | 107.6만 |
|---|
| 2026.04.14 | ₩153,170 | ₩154,905 | ₩152,049 | ₩154,065 | +0.58% | 61.2만 |
|---|
| 2026.04.13 | ₩152,404 | ₩153,730 | ₩150,679 | ₩153,666 | +0.83% | 58.8만 |
|---|
| 2026.04.10 | ₩156,490 | ₩158,980 | ₩153,526 | ₩154,194 | -1.47% | 51.2만 |
|---|
| 2026.04.09 | ₩153,935 | ₩157,730 | ₩152,437 | ₩156,738 | +1.82% | 45만 |
|---|
| 2026.04.08 | ₩149,634 | ₩155,865 | ₩149,634 | ₩154,798 | +3.45% | 85.6만 |
|---|
| 2026.04.07 | ₩145,225 | ₩147,187 | ₩141,387 | ₩145,796 | +0.39% | 96.8만 |
|---|
| 2026.04.06 | ₩141,290 | ₩146,022 | ₩140,654 | ₩145,537 | +3.01% | 51.9만 |
|---|
| 2026.04.02 | ₩139,802 | ₩144,578 | ₩138,508 | ₩142,400 | +1.86% | 50.4만 |
|---|
| 2026.04.01 | ₩142,928 | ₩145,731 | ₩142,573 | ₩143,176 | +0.17% | 74.4만 |
|---|
| 2026.03.31 | ₩139,403 | ₩144,254 | ₩137,754 | ₩142,928 | +2.53% | 66.3만 |
|---|
| 2026.03.30 | ₩139,910 | ₩139,910 | ₩136,212 | ₩137,118 | -2.00% | 52.7만 |
|---|
| 2026.03.27 | ₩143,521 | ₩143,521 | ₩137,991 | ₩138,670 | -3.38% | 62.6만 |
|---|
| 2026.03.26 | ₩146,195 | ₩147,974 | ₩143,877 | ₩144,330 | -1.28% | 37.7만 |
|---|
| 2026.03.25 | ₩146,928 | ₩150,539 | ₩144,901 | ₩147,682 | +0.51% | 56만 |
|---|
| 2026.03.24 | ₩145,839 | ₩149,472 | ₩144,966 | ₩146,723 | +0.61% | 48.9만 |
|---|
| 2026.03.23 | ₩151,488 | ₩152,728 | ₩147,704 | ₩148,405 | -2.04% | 64.7만 |
|---|
| 2026.03.20 | ₩150,917 | ₩151,024 | ₩144,998 | ₩146,410 | -2.99% | 77.1만 |
|---|
| 2026.03.19 | ₩150,820 | ₩152,609 | ₩146,960 | ₩151,014 | +0.13% | 81.1만 |
|---|
| 2026.03.18 | ₩153,321 | ₩154,496 | ₩149,849 | ₩150,151 | -2.07% | 59.6만 |
|---|
| 2026.03.17 | ₩154,356 | ₩157,105 | ₩152,156 | ₩154,474 | +0.08% | 59.8만 |
|---|
| 2026.03.16 | ₩156,663 | ₩157,342 | ₩152,868 | ₩152,997 | -2.34% | 78.3만 |
|---|
| 2026.03.13 | ₩156,911 | ₩159,045 | ₩152,200 | ₩154,248 | -1.70% | 56.2만 |
|---|
| 2026.03.12 | ₩159,940 | ₩161,158 | ₩155,800 | ₩156,307 | -2.27% | 55.4만 |
|---|
| 2026.03.11 | ₩162,128 | ₩162,948 | ₩158,517 | ₩162,193 | +0.04% | 60.8만 |
|---|
| 2026.03.10 | ₩163,541 | ₩165,578 | ₩161,363 | ₩162,204 | -0.82% | 65.4만 |
|---|
| 2026.03.09 | ₩159,983 | ₩162,085 | ₩154,701 | ₩161,579 | +1.00% | 85.9만 |
|---|
| 2026.03.06 | ₩165,643 | ₩166,408 | ₩161,137 | ₩162,549 | -1.87% | 61.1만 |
|---|
| 2026.03.05 | ₩173,567 | ₩173,620 | ₩166,311 | ₩168,424 | -2.96% | 76.5만 |
|---|
| 2026.03.04 | ₩175,065 | ₩175,065 | ₩171,658 | ₩173,103 | -1.12% | 65.3만 |
|---|
| 2026.03.03 | ₩172,294 | ₩175,151 | ₩167,670 | ₩174,785 | +1.45% | 64.2만 |
|---|
| 2026.03.02 | ₩177,825 | ₩181,555 | ₩176,348 | ₩177,868 | +0.02% | 98.4만 |
|---|
| 2026.02.27 | ₩180,822 | ₩182,665 | ₩173,620 | ₩182,040 | +0.67% | 103.1만 |
|---|
| 2026.02.26 | ₩164,586 | ₩182,029 | ₩164,586 | ₩180,035 | +9.39% | 144.2만 |
|---|
| 2026.02.25 | ₩173,297 | ₩174,019 | ₩167,486 | ₩170,095 | -1.85% | 71.9만 |
|---|
| 2026.02.24 | ₩172,273 | ₩174,849 | ₩171,098 | ₩173,577 | +0.76% | 77.4만 |
|---|
| 2026.02.23 | ₩173,319 | ₩174,763 | ₩168,446 | ₩170,494 | -1.63% | 84.4만 |
|---|
| 2026.02.20 | ₩172,952 | ₩178,278 | ₩172,607 | ₩173,329 | +0.22% | 69.7만 |
|---|
| 2026.02.19 | ₩176,844 | ₩178,137 | ₩174,106 | ₩175,141 | -0.96% | 55만 |
|---|
| 2026.02.18 | ₩174,796 | ₩178,396 | ₩173,588 | ₩177,221 | +1.39% | 54만 |
|---|
| 2026.02.17 | ₩176,380 | ₩180,143 | ₩175,539 | ₩176,326 | -0.03% | 76.5만 |
|---|
| 2026.02.13 | ₩176,844 | ₩179,410 | ₩175,690 | ₩176,725 | -0.07% | 76.4만 |
|---|
| 2026.02.12 | ₩177,070 | ₩181,781 | ₩174,914 | ₩176,844 | -0.13% | 73.7만 |
|---|
| 2026.02.11 | ₩176,100 | ₩177,016 | ₩173,642 | ₩176,682 | +0.33% | 47.1만 |
|---|
| 2026.02.10 | ₩173,620 | ₩177,545 | ₩173,620 | ₩174,828 | +0.70% | 59.4만 |
|---|
| 2026.02.09 | ₩173,685 | ₩174,645 | ₩171,777 | ₩173,610 | -0.04% | 52.5만 |
|---|
| 2026.02.06 | ₩170,591 | ₩174,235 | ₩168,068 | ₩173,685 | +1.81% | 79.2만 |
|---|
| 2026.02.05 | ₩169,254 | ₩170,462 | ₩167,788 | ₩168,952 | -0.18% | 71.5만 |
|---|
| 2026.02.04 | ₩167,195 | ₩171,475 | ₩167,195 | ₩170,473 | +1.96% | 89.1만 |
|---|
| 2026.02.03 | ₩161,557 | ₩168,068 | ₩161,503 | ₩165,664 | +2.54% | 68.5만 |
|---|
| 2026.02.02 | ₩158,657 | ₩162,204 | ₩156,555 | ₩161,557 | +1.83% | 54.7만 |
|---|
| 2026.01.30 | ₩160,576 | ₩161,697 | ₩157,299 | ₩158,657 | -1.20% | 69.9만 |
|---|
| 2026.01.29 | ₩161,762 | ₩162,516 | ₩157,719 | ₩161,697 | -0.04% | 62만 |
|---|
| 2026.01.28 | ₩159,800 | ₩162,646 | ₩157,838 | ₩160,846 | +0.65% | 88.1만 |
|---|
| 2026.01.27 | ₩158,549 | ₩160,393 | ₩158,495 | ₩159,153 | +0.38% | 66.6만 |
|---|
| 2026.01.26 | ₩157,795 | ₩160,511 | ₩156,749 | ₩158,916 | +0.71% | 107.7만 |
|---|
| 2026.01.23 | ₩161,492 | ₩161,643 | ₩155,628 | ₩157,795 | -2.29% | 123.5만 |
|---|
| 2026.01.22 | ₩162,312 | ₩165,460 | ₩161,244 | ₩161,406 | -0.56% | 88.4만 |
|---|
| 2026.01.21 | ₩159,088 | ₩162,764 | ₩157,989 | ₩162,021 | +1.84% | 132.1만 |
|---|
| 2026.01.20 | ₩156,835 | ₩159,811 | ₩156,393 | ₩156,620 | -0.14% | 100.8만 |
|---|
| 2026.01.16 | ₩160,468 | ₩162,441 | ₩159,627 | ₩160,123 | -0.21% | 104.4만 |
|---|
| 2026.01.15 | ₩165,977 | ₩167,670 | ₩159,897 | ₩160,468 | -3.32% | 172만 |
|---|
| 2026.01.14 | ₩166,883 | ₩169,901 | ₩165,945 | ₩166,128 | -0.45% | 85.4만 |
|---|
| 2026.01.13 | ₩167,465 | ₩169,987 | ₩165,945 | ₩167,098 | -0.22% | 85.5만 |
|---|
| 2026.01.12 | ₩169,621 | ₩170,031 | ₩167,292 | ₩167,767 | -1.09% | 74.1만 |
|---|
| 2026.01.09 | ₩169,470 | ₩173,103 | ₩168,435 | ₩169,998 | +0.31% | 112.6만 |
|---|
| 2026.01.08 | ₩165,330 | ₩171,162 | ₩164,414 | ₩170,915 | +3.38% | 60.1만 |
|---|
| 2026.01.07 | ₩168,608 | ₩169,793 | ₩164,942 | ₩165,794 | -1.67% | 59.2만 |
|---|
| 2026.01.06 | ₩161,428 | ₩169,200 | ₩161,428 | ₩168,661 | +4.48% | 76.4만 |
|---|
| 2026.01.05 | ₩162,150 | ₩165,675 | ₩161,492 | ₩162,409 | +0.16% | 79.6만 |
|---|
| 2026.01.02 | ₩160,619 | ₩163,487 | ₩159,552 | ₩162,538 | +1.19% | 75.9만 |
|---|
| 2025.12.31 | ₩161,988 | ₩162,139 | ₩159,670 | ₩160,274 | -1.06% | 49만 |
|---|
| 2025.12.30 | ₩162,689 | ₩164,489 | ₩160,716 | ₩162,700 | +0.01% | 69.9만 |
|---|
| 2025.12.29 | ₩162,107 | ₩164,187 | ₩161,794 | ₩163,595 | +0.92% | 88.9만 |
|---|
| 2025.12.26 | ₩162,678 | ₩163,282 | ₩161,266 | ₩162,905 | +0.14% | 40.2만 |
|---|
| 2025.12.24 | ₩162,560 | ₩163,325 | ₩161,223 | ₩162,322 | -0.15% | 40.5만 |
|---|
| 2025.12.23 | ₩161,255 | ₩163,789 | ₩160,220 | ₩162,764 | +0.94% | 82.9만 |
|---|
| 2025.12.22 | ₩159,196 | ₩162,937 | ₩159,196 | ₩162,247 | +1.92% | 92.5만 |
|---|
| 2025.12.19 | ₩159,272 | ₩160,048 | ₩157,622 | ₩159,164 | -0.07% | 141.6만 |
|---|
| 2025.12.18 | ₩157,525 | ₩160,414 | ₩156,695 | ₩159,811 | +1.45% | 105.3만 |
|---|
| 2025.12.17 | ₩157,590 | ₩162,182 | ₩155,110 | ₩155,509 | -1.32% | 145.8만 |
|---|
| 2025.12.16 | ₩161,633 | ₩161,665 | ₩156,900 | ₩158,733 | -1.79% | 110.3만 |
|---|
| 2025.12.15 | ₩159,789 | ₩160,048 | ₩157,008 | ₩158,776 | -0.63% | 116.6만 |
|---|
| 2025.12.12 | ₩157,805 | ₩159,455 | ₩156,091 | ₩159,293 | +0.94% | 132.8만 |
|---|
| 2025.12.11 | ₩152,297 | ₩158,161 | ₩151,466 | ₩157,514 | +3.43% | 154.4만 |
|---|
| 2025.12.10 | ₩142,939 | ₩152,976 | ₩142,303 | ₩151,962 | +6.31% | 147.8만 |
|---|
| 2025.12.09 | ₩136,751 | ₩141,225 | ₩136,751 | ₩139,069 | +1.69% | 151.6만 |
|---|
| 2025.12.08 | ₩135,781 | ₩138,336 | ₩134,164 | ₩138,196 | +1.78% | 129.9만 |
|---|
| 2025.12.05 | ₩136,363 | ₩138,055 | ₩134,487 | ₩136,126 | -0.17% | 85.4만 |
|---|
| 2025.12.04 | ₩130,272 | ₩136,223 | ₩130,272 | ₩135,684 | +4.15% | 134.1만 |
|---|
| 2025.12.03 | ₩126,898 | ₩130,196 | ₩126,844 | ₩129,259 | +1.86% | 45.2만 |
|---|
| 2025.12.02 | ₩127,404 | ₩127,868 | ₩125,626 | ₩126,413 | -0.78% | 81.8만 |
|---|
| 2025.12.01 | ₩126,337 | ₩130,218 | ₩125,669 | ₩127,394 | +0.84% | 186.1만 |
|---|
| 2025.11.28 | ₩127,426 | ₩128,181 | ₩126,639 | ₩127,426 | 0.00% | 36.8만 |
|---|
| 2025.11.26 | ₩126,132 | ₩128,342 | ₩125,151 | ₩126,865 | +0.58% | 72.2만 |
|---|
| 2025.11.25 | ₩125,507 | ₩127,491 | ₩124,580 | ₩126,607 | +0.88% | 113.4만 |
|---|
| 2025.11.24 | ₩126,175 | ₩126,704 | ₩124,429 | ₩124,720 | -1.15% | 84.2만 |
|---|
| 2025.11.21 | ₩121,162 | ₩127,124 | ₩120,537 | ₩126,768 | +4.63% | 101.5만 |
|---|
| 2025.11.20 | ₩120,893 | ₩122,359 | ₩119,470 | ₩121,378 | +0.40% | 83.2만 |
|---|
| 2025.11.19 | ₩122,564 | ₩122,855 | ₩120,138 | ₩120,397 | -1.77% | 106.1만 |
|---|
| 2025.11.18 | ₩122,456 | ₩123,674 | ₩121,400 | ₩122,467 | +0.01% | 97.6만 |
|---|
| 2025.11.17 | ₩127,469 | ₩127,469 | ₩122,779 | ₩123,308 | -3.26% | 69.7만 |
|---|
| 2025.11.14 | ₩127,512 | ₩128,633 | ₩126,251 | ₩127,253 | -0.20% | 85만 |
|---|
| 2025.11.13 | ₩132,999 | ₩135,285 | ₩128,159 | ₩128,827 | -3.14% | 117.3만 |
|---|
| 2025.11.12 | ₩132,676 | ₩135,835 | ₩132,676 | ₩134,218 | +1.16% | 71.8만 |
|---|
| 2025.11.11 | ₩132,859 | ₩135,037 | ₩132,148 | ₩133,064 | +0.15% | 98.9만 |
|---|
| 2025.11.10 | ₩133,851 | ₩134,422 | ₩131,242 | ₩132,773 | -0.81% | 107.4만 |
|---|
| 2025.11.07 | ₩129,884 | ₩133,366 | ₩128,385 | ₩132,816 | +2.26% | 132.6만 |
|---|
| 2025.11.06 | ₩143,068 | ₩143,122 | ₩123,513 | ₩129,431 | -9.53% | 185.3만 |
|---|
| 2025.11.05 | ₩132,126 | ₩134,142 | ₩127,243 | ₩133,118 | +0.75% | 191.5만 |
|---|
| 2025.11.04 | ₩131,620 | ₩132,622 | ₩130,186 | ₩131,652 | +0.02% | 102.1만 |
|---|
| 2025.11.03 | ₩132,989 | ₩135,684 | ₩129,377 | ₩131,964 | -0.77% | 147만 |
|---|
| 2025.10.31 | ₩133,312 | ₩134,401 | ₩131,167 | ₩133,927 | +0.46% | 77.1만 |
|---|
| 2025.10.30 | ₩133,679 | ₩135,188 | ₩131,630 | ₩132,751 | -0.69% | 169.8만 |
|---|
| 2025.10.29 | ₩139,899 | ₩140,557 | ₩134,390 | ₩134,757 | -3.68% | 169.8만 |
|---|
| 2025.10.28 | ₩141,613 | ₩143,607 | ₩139,888 | ₩140,147 | -1.04% | 65.7만 |
|---|
| 2025.10.27 | ₩144,470 | ₩144,491 | ₩140,783 | ₩141,624 | -1.97% | 64.4만 |
|---|
| 2025.10.24 | ₩145,128 | ₩146,486 | ₩141,893 | ₩142,982 | -1.48% | 53.6만 |
|---|
| 2025.10.23 | ₩143,899 | ₩144,804 | ₩142,195 | ₩143,618 | -0.19% | 57.1만 |
|---|
| 2025.10.22 | ₩145,020 | ₩145,785 | ₩142,982 | ₩143,198 | -1.26% | 49.9만 |
|---|
| 2025.10.21 | ₩144,017 | ₩147,661 | ₩144,017 | ₩146,001 | +1.38% | 44.3만 |
|---|
| 2025.10.20 | ₩145,225 | ₩145,893 | ₩143,974 | ₩144,987 | -0.16% | 31.7만 |
|---|
| 2025.10.17 | ₩143,543 | ₩144,933 | ₩142,680 | ₩143,801 | +0.18% | 29만 |
|---|
| 2025.10.16 | ₩145,138 | ₩145,138 | ₩142,422 | ₩144,491 | -0.45% | 47.1만 |
|---|
| 2025.10.15 | ₩145,063 | ₩146,033 | ₩142,422 | ₩144,190 | -0.60% | 28.2만 |
|---|
| 2025.10.14 | ₩139,737 | ₩145,063 | ₩139,737 | ₩144,438 | +3.36% | 44만 |
|---|
| 2025.10.13 | ₩140,740 | ₩142,325 | ₩140,115 | ₩142,206 | +1.04% | 49.8만 |
|---|
| 2025.10.10 | ₩143,262 | ₩144,093 | ₩138,735 | ₩139,198 | -2.84% | 47.9만 |
|---|