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 | ₩141,349 | ₩142,878 | ₩139,686 | ₩142,086 | +0.52% | 41.8만 |
| 2026.10.08 | ₩140,450 | ₩142,636 | ₩139,082 | ₩141,349 | +0.64% | 56.7만 |
| 2026.10.07 | ₩140,289 | ₩141,215 | ₩137,701 | ₩141,134 | +0.60% | 51.1만 |
| 2026.10.06 | ₩142,086 | ₩143,320 | ₩141,107 | ₩142,046 | -0.03% | 53.8만 |
| 2026.10.05 | ₩139,967 | ₩142,851 | ₩138,237 | ₩140,960 | +0.71% | 66.7만 |
| 2026.10.02 | ₩139,860 | ₩140,517 | ₩138,452 | ₩140,236 | +0.27% | 75.1만 |
| 2026.10.01 | ₩138,533 | ₩139,659 | ₩136,990 | ₩137,714 | -0.59% | 50.2만 |
| 2026.09.30 | ₩141,657 | ₩142,609 | ₩138,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,908 |
| -1.94% |
| 48.5만 |
| 2026.09.29 | ₩142,797 | ₩143,360 | ₩141,148 | ₩141,563 | -0.86% | 45.3만 |
|---|
| 2026.09.28 | ₩143,132 | ₩144,205 | ₩141,121 | ₩143,065 | -0.05% | 54.6만 |
|---|
| 2026.09.25 | ₩145,546 | ₩147,571 | ₩143,843 | ₩144,380 | -0.80% | 40.3만 |
|---|
| 2026.09.24 | ₩148,416 | ₩148,564 | ₩144,527 | ₩144,876 | -2.39% | 46.8만 |
|---|
| 2026.09.23 | ₩151,206 | ₩152,681 | ₩148,108 | ₩149,181 | -1.34% | 71.8만 |
|---|
| 2026.09.22 | ₩151,997 | ₩152,131 | ₩150,347 | ₩151,259 | -0.49% | 41.1만 |
|---|
| 2026.09.21 | ₩151,595 | ₩151,595 | ₩147,357 | ₩149,194 | -1.58% | 58.7만 |
|---|
| 2026.09.18 | ₩148,872 | ₩152,158 | ₩148,859 | ₩150,575 | +1.14% | 142만 |
|---|
| 2026.09.17 | ₩152,024 | ₩152,667 | ₩148,631 | ₩149,315 | -1.78% | 54.5만 |
|---|
| 2026.09.16 | ₩149,449 | ₩152,198 | ₩148,658 | ₩150,616 | +0.78% | 83.3만 |
|---|
| 2026.09.15 | ₩150,388 | ₩152,681 | ₩148,617 | ₩148,993 | -0.93% | 92.7만 |
|---|
| 2026.09.14 | ₩143,226 | ₩147,317 | ₩142,690 | ₩147,142 | +2.73% | 64.8만 |
|---|
| 2026.09.11 | ₩143,468 | ₩147,089 | ₩142,033 | ₩145,251 | +1.24% | 87.8만 |
|---|
| 2026.09.10 | ₩142,073 | ₩143,494 | ₩139,793 | ₩141,778 | -0.21% | 70.6만 |
|---|
| 2026.09.09 | ₩143,924 | ₩145,506 | ₩141,805 | ₩142,073 | -1.29% | 54.9만 |
|---|
| 2026.09.08 | ₩149,114 | ₩151,340 | ₩145,466 | ₩145,680 | -2.30% | 37만 |
|---|
| 2026.09.04 | ₩150,200 | ₩152,010 | ₩149,422 | ₩149,865 | -0.22% | 27.1만 |
|---|
| 2026.09.03 | ₩152,372 | ₩152,372 | ₩149,301 | ₩150,736 | -1.07% | 36.8만 |
|---|
| 2026.09.02 | ₩150,495 | ₩153,204 | ₩150,012 | ₩150,790 | +0.20% | 50.9만 |
|---|
| 2026.09.01 | ₩148,524 | ₩152,211 | ₩147,089 | ₩149,663 | +0.77% | 67.8만 |
|---|
| 2026.08.31 | ₩150,642 | ₩151,930 | ₩147,960 | ₩148,644 | -1.33% | 37.5만 |
|---|
| 2026.08.28 | ₩153,338 | ₩154,612 | ₩150,294 | ₩151,206 | -1.39% | 35.1만 |
|---|
| 2026.08.27 | ₩153,888 | ₩154,478 | ₩152,051 | ₩152,359 | -0.99% | 45.4만 |
|---|
| 2026.08.26 | ₩152,842 | ₩155,980 | ₩151,890 | ₩154,813 | +1.29% | 42만 |
|---|
| 2026.08.25 | ₩155,537 | ₩156,329 | ₩151,527 | ₩152,842 | -1.73% | 37.8만 |
|---|
| 2026.08.24 | ₩154,853 | ₩156,489 | ₩152,842 | ₩154,518 | -0.22% | 53.3만 |
|---|
| 2026.08.21 | ₩151,970 | ₩155,108 | ₩150,468 | ₩154,867 | +1.91% | 51.6만 |
|---|
| 2026.08.20 | ₩148,832 | ₩151,165 | ₩148,832 | ₩150,897 | +1.39% | 53.1만 |
|---|
| 2026.08.19 | ₩154,035 | ₩154,304 | ₩150,146 | ₩150,777 | -2.12% | 85만 |
|---|
| 2026.08.18 | ₩153,083 | ₩156,624 | ₩152,614 | ₩152,882 | -0.13% | 57.8만 |
|---|
| 2026.08.17 | ₩156,717 | ₩159,037 | ₩153,257 | ₩154,062 | -1.69% | 101만 |
|---|
| 2026.08.14 | ₩156,074 | ₩158,354 | ₩154,008 | ₩158,126 | +1.31% | 87.2만 |
|---|
| 2026.08.13 | ₩159,078 | ₩161,143 | ₩155,859 | ₩156,932 | -1.35% | 65.9만 |
|---|
| 2026.08.12 | ₩159,172 | ₩161,063 | ₩155,296 | ₩159,520 | +0.22% | 128.1만 |
|---|
| 2026.08.11 | ₩166,413 | ₩169,833 | ₩159,896 | ₩160,915 | -3.30% | 133.1만 |
|---|
| 2026.08.10 | ₩179,811 | ₩180,200 | ₩173,534 | ₩174,741 | -2.82% | 51.6만 |
|---|
| 2026.08.07 | ₩179,341 | ₩181,259 | ₩178,403 | ₩180,374 | +0.58% | 46.7만 |
|---|
| 2026.08.06 | ₩181,500 | ₩182,158 | ₩177,169 | ₩178,738 | -1.52% | 49.7만 |
|---|
| 2026.08.05 | ₩184,129 | ₩185,121 | ₩179,569 | ₩181,500 | -1.43% | 46.3만 |
|---|
| 2026.08.04 | ₩183,458 | ₩186,315 | ₩181,232 | ₩186,114 | +1.45% | 56.1만 |
|---|
| 2026.08.03 | ₩180,146 | ₩184,089 | ₩179,502 | ₩182,131 | +1.10% | 32.8만 |
|---|
| 2026.07.31 | ₩179,247 | ₩179,905 | ₩176,042 | ₩179,140 | -0.06% | 29.5만 |
|---|
| 2026.07.30 | ₩181,071 | ₩181,903 | ₩176,431 | ₩178,791 | -1.26% | 39.3만 |
|---|
| 2026.07.29 | ₩179,221 | ₩181,299 | ₩175,050 | ₩178,389 | -0.46% | 46.1만 |
|---|
| 2026.07.28 | ₩182,587 | ₩186,060 | ₩179,770 | ₩181,165 | -0.78% | 54.7만 |
|---|
| 2026.07.27 | ₩180,629 | ₩184,639 | ₩179,086 | ₩182,386 | +0.97% | 46.1만 |
|---|
| 2026.07.24 | ₩176,230 | ₩180,656 | ₩176,230 | ₩179,542 | +1.88% | 36.5만 |
|---|
| 2026.07.23 | ₩174,943 | ₩177,061 | ₩173,709 | ₩175,868 | +0.53% | 60.4만 |
|---|
| 2026.07.22 | ₩174,728 | ₩176,498 | ₩174,138 | ₩175,667 | +0.54% | 43.1만 |
|---|
| 2026.07.21 | ₩175,653 | ₩176,418 | ₩171,778 | ₩175,828 | +0.10% | 39.2만 |
|---|
| 2026.07.20 | ₩178,952 | ₩178,966 | ₩173,293 | ₩173,749 | -2.91% | 43.9만 |
|---|
| 2026.07.17 | ₩182,801 | ₩185,510 | ₩177,571 | ₩178,657 | -2.27% | 59.9만 |
|---|
| 2026.07.16 | ₩179,207 | ₩186,073 | ₩178,724 | ₩185,483 | +3.50% | 47.6만 |
|---|
| 2026.07.15 | ₩180,401 | ₩183,150 | ₩177,155 | ₩179,623 | -0.43% | 65만 |
|---|
| 2026.07.14 | ₩183,190 | ₩185,121 | ₩178,590 | ₩180,495 | -1.47% | 108.2만 |
|---|
| 2026.07.13 | ₩179,744 | ₩182,667 | ₩179,261 | ₩180,937 | +0.66% | 33.8만 |
|---|
| 2026.07.10 | ₩179,100 | ₩185,443 | ₩177,960 | ₩181,943 | +1.59% | 73.1만 |
|---|
| 2026.07.09 | ₩177,745 | ₩179,247 | ₩174,125 | ₩178,751 | +0.57% | 90.1만 |
|---|
| 2026.07.08 | ₩182,801 | ₩183,633 | ₩174,768 | ₩177,316 | -3.00% | 87.5만 |
|---|
| 2026.07.07 | ₩195,890 | ₩199,216 | ₩184,639 | ₩186,757 | -4.66% | 84.3만 |
|---|
| 2026.07.06 | ₩188,537 | ₩194,342 | ₩188,171 | ₩193,338 | +2.55% | 82.1만 |
|---|
| 2026.07.02 | ₩186,800 | ₩190,167 | ₩186,390 | ₩188,937 | +1.14% | 97.2만 |
|---|
| 2026.07.01 | ₩185,387 | ₩187,955 | ₩184,405 | ₩185,301 | -0.05% | 54.8만 |
|---|
| 2026.06.30 | ₩189,271 | ₩189,271 | ₩184,114 | ₩185,581 | -1.95% | 86.9만 |
|---|
| 2026.06.29 | ₩184,718 | ₩186,800 | ₩183,423 | ₩186,671 | +1.06% | 88.6만 |
|---|
| 2026.06.26 | ₩184,783 | ₩187,286 | ₩183,046 | ₩187,038 | +1.22% | 114.8만 |
|---|
| 2026.06.25 | ₩183,607 | ₩190,361 | ₩182,949 | ₩185,322 | +0.93% | 142.3만 |
|---|
| 2026.06.24 | ₩176,691 | ₩183,229 | ₩175,893 | ₩182,237 | +3.14% | 99.5만 |
|---|
| 2026.06.23 | ₩177,813 | ₩179,895 | ₩175,181 | ₩176,691 | -0.63% | 100.8만 |
|---|
| 2026.06.22 | ₩183,941 | ₩186,034 | ₩179,324 | ₩179,798 | -2.25% | 79.8만 |
|---|
| 2026.06.18 | ₩180,057 | ₩187,102 | ₩180,057 | ₩185,851 | +3.22% | 300.6만 |
|---|
| 2026.06.17 | ₩180,974 | ₩184,200 | ₩176,098 | ₩177,770 | -1.77% | 99만 |
|---|
| 2026.06.16 | ₩176,864 | ₩179,701 | ₩175,666 | ₩178,040 | +0.66% | 100.8만 |
|---|
| 2026.06.15 | ₩176,529 | ₩177,468 | ₩173,713 | ₩176,421 | -0.06% | 62.4만 |
|---|
| 2026.06.12 | ₩171,048 | ₩171,480 | ₩168,966 | ₩171,005 | -0.03% | 63.9만 |
|---|
| 2026.06.11 | ₩167,618 | ₩171,480 | ₩165,881 | ₩170,401 | +1.66% | 63.2만 |
|---|
| 2026.06.10 | ₩173,746 | ₩176,162 | ₩165,740 | ₩165,881 | -4.53% | 57.9만 |
|---|
| 2026.06.09 | ₩170,736 | ₩175,116 | ₩169,484 | ₩174,134 | +1.99% | 65.9만 |
|---|
| 2026.06.08 | ₩167,294 | ₩172,839 | ₩165,988 | ₩169,970 | +1.60% | 59만 |
|---|
| 2026.06.05 | ₩167,121 | ₩168,945 | ₩163,777 | ₩167,154 | +0.02% | 50.5만 |
|---|
| 2026.06.04 | ₩169,689 | ₩170,714 | ₩166,506 | ₩168,017 | -0.99% | 64.8만 |
|---|
| 2026.06.03 | ₩166,862 | ₩169,592 | ₩164,823 | ₩168,545 | +1.01% | 78.6만 |
|---|
| 2026.06.02 | ₩168,804 | ₩170,887 | ₩165,740 | ₩168,168 | -0.38% | 74.9만 |
|---|
| 2026.06.01 | ₩165,913 | ₩168,869 | ₩162,191 | ₩168,804 | +1.74% | 71.5만 |
|---|
| 2026.05.29 | ₩165,557 | ₩168,686 | ₩163,798 | ₩167,240 | +1.02% | 90.5만 |
|---|
| 2026.05.28 | ₩165,050 | ₩166,765 | ₩161,845 | ₩166,269 | +0.74% | 60.1만 |
|---|
| 2026.05.27 | ₩164,046 | ₩166,916 | ₩163,734 | ₩166,625 | +1.57% | 83.6만 |
|---|
| 2026.05.26 | ₩159,979 | ₩163,518 | ₩159,170 | ₩162,633 | +1.66% | 65.7만 |
|---|
| 2026.05.22 | ₩156,656 | ₩160,033 | ₩155,771 | ₩159,774 | +1.99% | 42.4만 |
|---|
| 2026.05.21 | ₩154,131 | ₩158,296 | ₩150,808 | ₩156,656 | +1.64% | 51.7만 |
|---|
| 2026.05.20 | ₩153,117 | ₩155,987 | ₩150,183 | ₩154,714 | +1.04% | 63.9만 |
|---|
| 2026.05.19 | ₩155,458 | ₩155,458 | ₩150,344 | ₩152,686 | -1.78% | 71만 |
|---|
| 2026.05.18 | ₩155,955 | ₩158,512 | ₩154,606 | ₩155,804 | -0.10% | 58.2만 |
|---|
| 2026.05.15 | ₩157,724 | ₩158,199 | ₩154,261 | ₩154,908 | -1.79% | 74.1만 |
|---|
| 2026.05.14 | ₩160,227 | ₩160,227 | ₩158,059 | ₩158,641 | -0.99% | 67.2만 |
|---|
| 2026.05.13 | ₩161,878 | ₩162,223 | ₩158,652 | ₩159,083 | -1.73% | 90.7만 |
|---|
| 2026.05.12 | ₩168,578 | ₩168,837 | ₩159,677 | ₩162,914 | -3.36% | 110.6만 |
|---|
| 2026.05.11 | ₩177,662 | ₩178,525 | ₩168,189 | ₩168,578 | -5.11% | 89.5만 |
|---|
| 2026.05.08 | ₩173,918 | ₩180,057 | ₩171,081 | ₩177,662 | +2.15% | 137.7만 |
|---|
| 2026.05.07 | ₩172,171 | ₩176,799 | ₩164,564 | ₩170,714 | -0.85% | 174.2만 |
|---|
| 2026.05.06 | ₩152,837 | ₩156,170 | ₩151,682 | ₩153,743 | +0.59% | 117.6만 |
|---|
| 2026.05.05 | ₩148,877 | ₩153,106 | ₩148,877 | ₩150,463 | +1.07% | 90.8만 |
|---|
| 2026.05.04 | ₩148,985 | ₩151,456 | ₩147,162 | ₩148,025 | -0.64% | 77.9만 |
|---|
| 2026.05.01 | ₩152,071 | ₩152,330 | ₩149,028 | ₩149,827 | -1.48% | 75만 |
|---|
| 2026.04.30 | ₩150,679 | ₩152,783 | ₩148,133 | ₩151,434 | +0.50% | 71.4만 |
|---|
| 2026.04.29 | ₩152,448 | ₩152,696 | ₩148,467 | ₩149,794 | -1.74% | 61.1만 |
|---|
| 2026.04.28 | ₩154,013 | ₩154,121 | ₩151,240 | ₩153,052 | -0.62% | 58.1만 |
|---|
| 2026.04.27 | ₩153,344 | ₩156,591 | ₩152,610 | ₩154,002 | +0.43% | 64.1만 |
|---|
| 2026.04.24 | ₩156,850 | ₩159,666 | ₩152,157 | ₩153,128 | -2.37% | 83.4만 |
|---|
| 2026.04.23 | ₩156,613 | ₩158,825 | ₩154,660 | ₩156,850 | +0.15% | 73.2만 |
|---|
| 2026.04.22 | ₩156,570 | ₩158,005 | ₩153,311 | ₩156,084 | -0.31% | 92.2만 |
|---|
| 2026.04.21 | ₩156,451 | ₩158,976 | ₩153,560 | ₩153,797 | -1.70% | 38.8만 |
|---|
| 2026.04.20 | ₩154,498 | ₩157,034 | ₩154,498 | ₩156,246 | +1.13% | 64.1만 |
|---|
| 2026.04.17 | ₩152,319 | ₩159,461 | ₩151,564 | ₩155,469 | +2.07% | 81.2만 |
|---|
| 2026.04.16 | ₩150,377 | ₩151,974 | ₩147,054 | ₩150,452 | +0.05% | 87.5만 |
|---|
| 2026.04.15 | ₩153,721 | ₩154,207 | ₩148,553 | ₩150,377 | -2.18% | 107.6만 |
|---|
| 2026.04.14 | ₩153,290 | ₩155,027 | ₩152,168 | ₩154,185 | +0.58% | 61.2만 |
|---|
| 2026.04.13 | ₩152,524 | ₩153,851 | ₩150,798 | ₩153,786 | +0.83% | 58.8만 |
|---|
| 2026.04.10 | ₩156,613 | ₩159,105 | ₩153,646 | ₩154,315 | -1.47% | 51.2만 |
|---|
| 2026.04.09 | ₩154,056 | ₩157,854 | ₩152,556 | ₩156,861 | +1.82% | 45만 |
|---|
| 2026.04.08 | ₩149,751 | ₩155,987 | ₩149,751 | ₩154,919 | +3.45% | 85.6만 |
|---|
| 2026.04.07 | ₩145,338 | ₩147,302 | ₩141,497 | ₩145,910 | +0.39% | 96.8만 |
|---|
| 2026.04.06 | ₩141,400 | ₩146,137 | ₩140,764 | ₩145,651 | +3.01% | 51.9만 |
|---|
| 2026.04.02 | ₩139,911 | ₩144,691 | ₩138,617 | ₩142,512 | +1.86% | 50.4만 |
|---|
| 2026.04.01 | ₩143,040 | ₩145,845 | ₩142,684 | ₩143,288 | +0.17% | 74.4만 |
|---|
| 2026.03.31 | ₩139,512 | ₩144,367 | ₩137,862 | ₩143,040 | +2.53% | 66.3만 |
|---|
| 2026.03.30 | ₩140,019 | ₩140,019 | ₩136,319 | ₩137,225 | -2.00% | 52.7만 |
|---|
| 2026.03.27 | ₩143,634 | ₩143,634 | ₩138,099 | ₩138,779 | -3.38% | 62.6만 |
|---|
| 2026.03.26 | ₩146,309 | ₩148,090 | ₩143,990 | ₩144,443 | -1.28% | 37.7만 |
|---|
| 2026.03.25 | ₩147,043 | ₩150,657 | ₩145,015 | ₩147,798 | +0.51% | 56만 |
|---|
| 2026.03.24 | ₩145,953 | ₩149,589 | ₩145,079 | ₩146,838 | +0.61% | 48.9만 |
|---|
| 2026.03.23 | ₩151,607 | ₩152,847 | ₩147,820 | ₩148,521 | -2.04% | 64.7만 |
|---|
| 2026.03.20 | ₩151,035 | ₩151,143 | ₩145,112 | ₩146,525 | -2.99% | 77.1만 |
|---|
| 2026.03.19 | ₩150,938 | ₩152,729 | ₩147,075 | ₩151,132 | +0.13% | 81.1만 |
|---|
| 2026.03.18 | ₩153,441 | ₩154,617 | ₩149,967 | ₩150,269 | -2.07% | 59.6만 |
|---|
| 2026.03.17 | ₩154,477 | ₩157,228 | ₩152,276 | ₩154,595 | +0.08% | 59.8만 |
|---|
| 2026.03.16 | ₩156,785 | ₩157,465 | ₩152,988 | ₩153,117 | -2.34% | 78.3만 |
|---|
| 2026.03.13 | ₩157,034 | ₩159,170 | ₩152,319 | ₩154,369 | -1.70% | 56.2만 |
|---|
| 2026.03.12 | ₩160,065 | ₩161,284 | ₩155,922 | ₩156,429 | -2.27% | 55.4만 |
|---|
| 2026.03.11 | ₩162,255 | ₩163,075 | ₩158,641 | ₩162,320 | +0.04% | 60.8만 |
|---|
| 2026.03.10 | ₩163,669 | ₩165,708 | ₩161,489 | ₩162,331 | -0.82% | 65.4만 |
|---|
| 2026.03.09 | ₩160,108 | ₩162,212 | ₩154,822 | ₩161,705 | +1.00% | 85.9만 |
|---|
| 2026.03.06 | ₩165,773 | ₩166,539 | ₩161,263 | ₩162,676 | -1.87% | 61.1만 |
|---|
| 2026.03.05 | ₩173,703 | ₩173,756 | ₩166,442 | ₩168,556 | -2.96% | 76.5만 |
|---|
| 2026.03.04 | ₩175,202 | ₩175,202 | ₩171,793 | ₩173,239 | -1.12% | 65.3만 |
|---|
| 2026.03.03 | ₩172,429 | ₩175,289 | ₩167,801 | ₩174,922 | +1.45% | 64.2만 |
|---|
| 2026.03.02 | ₩177,964 | ₩181,697 | ₩176,486 | ₩178,007 | +0.02% | 98.4만 |
|---|
| 2026.02.27 | ₩180,964 | ₩182,808 | ₩173,756 | ₩182,183 | +0.67% | 103.1만 |
|---|
| 2026.02.26 | ₩164,715 | ₩182,172 | ₩164,715 | ₩180,176 | +9.39% | 144.2만 |
|---|
| 2026.02.25 | ₩173,433 | ₩174,156 | ₩167,618 | ₩170,229 | -1.85% | 71.9만 |
|---|
| 2026.02.24 | ₩172,408 | ₩174,986 | ₩171,232 | ₩173,713 | +0.76% | 77.4만 |
|---|
| 2026.02.23 | ₩173,454 | ₩174,900 | ₩168,578 | ₩170,628 | -1.63% | 84.4만 |
|---|
| 2026.02.20 | ₩173,088 | ₩178,417 | ₩172,742 | ₩173,465 | +0.22% | 69.7만 |
|---|
| 2026.02.19 | ₩176,982 | ₩178,277 | ₩174,242 | ₩175,278 | -0.96% | 55만 |
|---|
| 2026.02.18 | ₩174,932 | ₩178,536 | ₩173,724 | ₩177,360 | +1.39% | 54만 |
|---|
| 2026.02.17 | ₩176,518 | ₩180,284 | ₩175,677 | ₩176,465 | -0.03% | 76.5만 |
|---|
| 2026.02.13 | ₩176,982 | ₩179,550 | ₩175,828 | ₩176,864 | -0.07% | 76.4만 |
|---|
| 2026.02.12 | ₩177,209 | ₩181,924 | ₩175,051 | ₩176,982 | -0.13% | 73.7만 |
|---|
| 2026.02.11 | ₩176,238 | ₩177,155 | ₩173,778 | ₩176,821 | +0.33% | 47.1만 |
|---|
| 2026.02.10 | ₩173,756 | ₩177,684 | ₩173,756 | ₩174,965 | +0.70% | 59.4만 |
|---|
| 2026.02.09 | ₩173,821 | ₩174,781 | ₩171,912 | ₩173,746 | -0.04% | 52.5만 |
|---|
| 2026.02.06 | ₩170,725 | ₩174,371 | ₩168,200 | ₩173,821 | +1.81% | 79.2만 |
|---|
| 2026.02.05 | ₩169,387 | ₩170,595 | ₩167,920 | ₩169,085 | -0.18% | 71.5만 |
|---|
| 2026.02.04 | ₩167,326 | ₩171,609 | ₩167,326 | ₩170,606 | +1.96% | 89.1만 |
|---|
| 2026.02.03 | ₩161,684 | ₩168,200 | ₩161,630 | ₩165,794 | +2.54% | 68.5만 |
|---|
| 2026.02.02 | ₩158,781 | ₩162,331 | ₩156,678 | ₩161,684 | +1.83% | 54.7만 |
|---|
| 2026.01.30 | ₩160,702 | ₩161,824 | ₩157,422 | ₩158,781 | -1.20% | 69.9만 |
|---|
| 2026.01.29 | ₩161,889 | ₩162,644 | ₩157,843 | ₩161,824 | -0.04% | 62만 |
|---|
| 2026.01.28 | ₩159,925 | ₩162,773 | ₩157,961 | ₩160,972 | +0.65% | 88.1만 |
|---|
| 2026.01.27 | ₩158,673 | ₩160,518 | ₩158,620 | ₩159,278 | +0.38% | 66.6만 |
|---|
| 2026.01.26 | ₩157,918 | ₩160,637 | ₩156,872 | ₩159,040 | +0.71% | 107.7만 |
|---|
| 2026.01.23 | ₩161,619 | ₩161,770 | ₩155,750 | ₩157,918 | -2.29% | 123.5만 |
|---|
| 2026.01.22 | ₩162,439 | ₩165,589 | ₩161,371 | ₩161,533 | -0.56% | 88.4만 |
|---|
| 2026.01.21 | ₩159,213 | ₩162,892 | ₩158,112 | ₩162,148 | +1.84% | 132.1만 |
|---|
| 2026.01.20 | ₩156,958 | ₩159,936 | ₩156,516 | ₩156,742 | -0.14% | 100.8만 |
|---|
| 2026.01.16 | ₩160,594 | ₩162,568 | ₩159,752 | ₩160,249 | -0.21% | 104.4만 |
|---|
| 2026.01.15 | ₩166,107 | ₩167,801 | ₩160,022 | ₩160,594 | -3.32% | 172만 |
|---|
| 2026.01.14 | ₩167,013 | ₩170,034 | ₩166,075 | ₩166,258 | -0.45% | 85.4만 |
|---|
| 2026.01.13 | ₩167,596 | ₩170,121 | ₩166,075 | ₩167,229 | -0.22% | 85.5만 |
|---|
| 2026.01.12 | ₩169,754 | ₩170,164 | ₩167,423 | ₩167,898 | -1.09% | 74.1만 |
|---|
| 2026.01.09 | ₩169,603 | ₩173,239 | ₩168,567 | ₩170,131 | +0.31% | 112.6만 |
|---|
| 2026.01.08 | ₩165,460 | ₩171,297 | ₩164,543 | ₩171,048 | +3.38% | 60.1만 |
|---|
| 2026.01.07 | ₩168,740 | ₩169,926 | ₩165,071 | ₩165,924 | -1.67% | 59.2만 |
|---|
| 2026.01.06 | ₩161,554 | ₩169,333 | ₩161,554 | ₩168,794 | +4.48% | 76.4만 |
|---|
| 2026.01.05 | ₩162,277 | ₩165,805 | ₩161,619 | ₩162,536 | +0.16% | 79.6만 |
|---|
| 2026.01.02 | ₩160,745 | ₩163,615 | ₩159,677 | ₩162,665 | +1.19% | 75.9만 |
|---|
| 2025.12.31 | ₩162,115 | ₩162,266 | ₩159,796 | ₩160,400 | -1.06% | 49만 |
|---|
| 2025.12.30 | ₩162,816 | ₩164,618 | ₩160,842 | ₩162,827 | +0.01% | 69.9만 |
|---|
| 2025.12.29 | ₩162,234 | ₩164,316 | ₩161,921 | ₩163,723 | +0.92% | 88.9만 |
|---|
| 2025.12.26 | ₩162,806 | ₩163,410 | ₩161,392 | ₩163,032 | +0.14% | 40.2만 |
|---|
| 2025.12.24 | ₩162,687 | ₩163,453 | ₩161,349 | ₩162,450 | -0.15% | 40.5만 |
|---|
| 2025.12.23 | ₩161,382 | ₩163,917 | ₩160,346 | ₩162,892 | +0.94% | 82.9만 |
|---|
| 2025.12.22 | ₩159,321 | ₩163,065 | ₩159,321 | ₩162,374 | +1.92% | 92.5만 |
|---|
| 2025.12.19 | ₩159,396 | ₩160,173 | ₩157,746 | ₩159,288 | -0.07% | 141.6만 |
|---|
| 2025.12.18 | ₩157,649 | ₩160,540 | ₩156,818 | ₩159,936 | +1.45% | 105.3만 |
|---|
| 2025.12.17 | ₩157,713 | ₩162,309 | ₩155,232 | ₩155,631 | -1.32% | 145.8만 |
|---|
| 2025.12.16 | ₩161,759 | ₩161,792 | ₩157,023 | ₩158,857 | -1.79% | 110.3만 |
|---|
| 2025.12.15 | ₩159,914 | ₩160,173 | ₩157,131 | ₩158,900 | -0.63% | 116.6만 |
|---|
| 2025.12.12 | ₩157,929 | ₩159,580 | ₩156,214 | ₩159,418 | +0.94% | 132.8만 |
|---|
| 2025.12.11 | ₩152,416 | ₩158,285 | ₩151,585 | ₩157,638 | +3.43% | 154.4만 |
|---|
| 2025.12.10 | ₩143,051 | ₩153,096 | ₩142,415 | ₩152,081 | +6.31% | 147.8만 |
|---|
| 2025.12.09 | ₩136,858 | ₩141,336 | ₩136,858 | ₩139,178 | +1.69% | 151.6만 |
|---|
| 2025.12.08 | ₩135,887 | ₩138,444 | ₩134,269 | ₩138,304 | +1.78% | 129.9만 |
|---|
| 2025.12.05 | ₩136,470 | ₩138,164 | ₩134,593 | ₩136,232 | -0.17% | 85.4만 |
|---|
| 2025.12.04 | ₩130,374 | ₩136,330 | ₩130,374 | ₩135,790 | +4.15% | 134.1만 |
|---|
| 2025.12.03 | ₩126,997 | ₩130,298 | ₩126,943 | ₩129,360 | +1.86% | 45.2만 |
|---|
| 2025.12.02 | ₩127,504 | ₩127,968 | ₩125,724 | ₩126,512 | -0.78% | 81.8만 |
|---|
| 2025.12.01 | ₩126,436 | ₩130,320 | ₩125,767 | ₩127,493 | +0.84% | 186.1만 |
|---|
| 2025.11.28 | ₩127,526 | ₩128,281 | ₩126,738 | ₩127,526 | 0.00% | 36.8만 |
|---|
| 2025.11.26 | ₩126,231 | ₩128,443 | ₩125,249 | ₩126,965 | +0.58% | 72.2만 |
|---|
| 2025.11.25 | ₩125,605 | ₩127,590 | ₩124,677 | ₩126,706 | +0.88% | 113.4만 |
|---|
| 2025.11.24 | ₩126,274 | ₩126,803 | ₩124,526 | ₩124,818 | -1.15% | 84.2만 |
|---|
| 2025.11.21 | ₩121,257 | ₩127,224 | ₩120,632 | ₩126,868 | +4.63% | 101.5만 |
|---|
| 2025.11.20 | ₩120,988 | ₩122,455 | ₩119,563 | ₩121,473 | +0.40% | 83.2만 |
|---|
| 2025.11.19 | ₩122,660 | ₩122,951 | ₩120,232 | ₩120,491 | -1.77% | 106.1만 |
|---|
| 2025.11.18 | ₩122,552 | ₩123,771 | ₩121,495 | ₩122,563 | +0.01% | 97.6만 |
|---|
| 2025.11.17 | ₩127,569 | ₩127,569 | ₩122,876 | ₩123,404 | -3.26% | 69.7만 |
|---|
| 2025.11.14 | ₩127,612 | ₩128,734 | ₩126,350 | ₩127,353 | -0.20% | 85만 |
|---|
| 2025.11.13 | ₩133,104 | ₩135,391 | ₩128,259 | ₩128,928 | -3.14% | 117.3만 |
|---|
| 2025.11.12 | ₩132,780 | ₩135,941 | ₩132,780 | ₩134,323 | +1.16% | 71.8만 |
|---|
| 2025.11.11 | ₩132,963 | ₩135,143 | ₩132,251 | ₩133,168 | +0.15% | 98.9만 |
|---|
| 2025.11.10 | ₩133,956 | ₩134,528 | ₩131,345 | ₩132,877 | -0.81% | 107.4만 |
|---|
| 2025.11.07 | ₩129,986 | ₩133,470 | ₩128,486 | ₩132,920 | +2.26% | 132.6만 |
|---|
| 2025.11.06 | ₩143,181 | ₩143,234 | ₩123,609 | ₩129,532 | -9.53% | 185.3만 |
|---|
| 2025.11.05 | ₩132,230 | ₩134,247 | ₩127,342 | ₩133,222 | +0.75% | 191.5만 |
|---|
| 2025.11.04 | ₩131,723 | ₩132,726 | ₩130,288 | ₩131,755 | +0.02% | 102.1만 |
|---|
| 2025.11.03 | ₩133,093 | ₩135,790 | ₩129,479 | ₩132,068 | -0.77% | 147만 |
|---|
| 2025.10.31 | ₩133,417 | ₩134,506 | ₩131,269 | ₩134,031 | +0.46% | 77.1만 |
|---|
| 2025.10.30 | ₩133,783 | ₩135,294 | ₩131,733 | ₩132,855 | -0.69% | 169.8만 |
|---|
| 2025.10.29 | ₩140,009 | ₩140,667 | ₩134,495 | ₩134,862 | -3.68% | 169.8만 |
|---|
| 2025.10.28 | ₩141,724 | ₩143,720 | ₩139,998 | ₩140,257 | -1.04% | 65.7만 |
|---|
| 2025.10.27 | ₩144,583 | ₩144,605 | ₩140,893 | ₩141,735 | -1.97% | 64.4만 |
|---|
| 2025.10.24 | ₩145,241 | ₩146,601 | ₩142,005 | ₩143,094 | -1.48% | 53.6만 |
|---|
| 2025.10.23 | ₩144,011 | ₩144,918 | ₩142,307 | ₩143,731 | -0.19% | 57.1만 |
|---|
| 2025.10.22 | ₩145,133 | ₩145,899 | ₩143,094 | ₩143,310 | -1.26% | 49.9만 |
|---|
| 2025.10.21 | ₩144,130 | ₩147,777 | ₩144,130 | ₩146,115 | +1.38% | 44.3만 |
|---|
| 2025.10.20 | ₩145,338 | ₩146,007 | ₩144,087 | ₩145,101 | -0.16% | 31.7만 |
|---|
| 2025.10.17 | ₩143,655 | ₩145,047 | ₩142,792 | ₩143,914 | +0.18% | 29만 |
|---|
| 2025.10.16 | ₩145,252 | ₩145,252 | ₩142,533 | ₩144,605 | -0.45% | 47.1만 |
|---|
| 2025.10.15 | ₩145,176 | ₩146,148 | ₩142,533 | ₩144,303 | -0.60% | 28.2만 |
|---|
| 2025.10.14 | ₩139,847 | ₩145,176 | ₩139,847 | ₩144,551 | +3.36% | 44만 |
|---|
| 2025.10.13 | ₩140,850 | ₩142,436 | ₩140,224 | ₩142,317 | +1.04% | 49.8만 |
|---|
| 2025.10.10 | ₩143,375 | ₩144,205 | ₩138,843 | ₩139,307 | -2.84% | 47.9만 |
|---|