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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩139,877 | ₩143,227 | ₩137,612 | ₩141,994 | +1.51% | 270.1만 |
| 2026.09.28–2026.10.02 | ₩143,040 | ₩144,112 | ₩136,901 | ₩140,145 | -2.02% | 273.6만 |
| 2026.09.21–2026.09.25 | ₩151,496 | ₩152,582 | ₩143,750 | ₩144,286 | -4.76% | 258.7만 |
| 2026.09.14–2026.09.18 | ₩143,133 | ₩152,582 | ₩142,597 | ₩150,478 | +5.13% | 437.4만 |
| 2026.09.08–2026.09.11 | ₩149,017 | ₩151,242 | ₩139,702 | ₩145,157 | -2.59% | 250.3만 |
| 2026.08.31–2026.09.04 | ₩150,545 | ₩153,104 | ₩146,993 | ₩149,767 | -0.52% | 220.1만 |
| 2026.08.24–2026.08.28 | ₩154,753 | ₩156,388 | ₩150,196 | ₩151,108 | -2.36% | 213.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,616 |
| ₩158,934 |
| ₩148,735 |
| ₩154,766 |
| -1.18% |
| 348.5만 |
| 2026.08.10–2026.08.14 | ₩179,694 | ₩180,083 | ₩153,909 | ₩158,023 | -12.06% | 465.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩180,029 | ₩186,194 | ₩177,054 | ₩180,257 | +0.13% | 231.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,512 | ₩185,939 | ₩174,936 | ₩179,024 | -0.82% | 215.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩178,836 | ₩180,538 | ₩171,666 | ₩179,426 | +0.33% | 223.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,627 | ₩185,953 | ₩177,040 | ₩178,541 | -0.60% | 314.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩188,415 | ₩199,087 | ₩174,012 | ₩181,825 | -3.50% | 417만 |
|---|
| 2026.06.29–2026.07.02 | ₩184,598 | ₩190,043 | ₩183,304 | ₩188,814 | +2.28% | 327.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩183,822 | ₩190,237 | ₩175,067 | ₩186,916 | +1.68% | 537.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩176,415 | ₩186,981 | ₩173,601 | ₩185,730 | +5.28% | 562.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩167,185 | ₩176,048 | ₩165,633 | ₩170,894 | +2.22% | 310만 |
|---|
| 2026.06.01–2026.06.05 | ₩165,805 | ₩170,776 | ₩162,085 | ₩167,045 | +0.75% | 340.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩159,875 | ₩168,576 | ₩159,067 | ₩167,131 | +4.54% | 299.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩155,854 | ₩159,929 | ₩150,085 | ₩159,670 | +2.45% | 287.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩177,547 | ₩178,409 | ₩154,161 | ₩154,808 | -12.81% | 432.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,888 | ₩179,940 | ₩147,066 | ₩177,547 | +19.25% | 598.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩153,244 | ₩156,490 | ₩148,037 | ₩149,729 | -2.29% | 329.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩154,398 | ₩159,563 | ₩152,058 | ₩153,029 | -0.89% | 351.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩152,425 | ₩159,358 | ₩146,958 | ₩155,368 | +1.93% | 396.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩141,309 | ₩159,002 | ₩140,672 | ₩154,215 | +9.13% | 330.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩139,929 | ₩145,751 | ₩136,230 | ₩142,419 | +1.78% | 243.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩151,508 | ₩152,748 | ₩138,009 | ₩138,689 | -8.46% | 270만 |
|---|
| 2026.03.16–2026.03.20 | ₩156,684 | ₩157,363 | ₩145,018 | ₩146,430 | -6.54% | 355.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩160,005 | ₩165,600 | ₩152,220 | ₩154,269 | -3.58% | 323.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩177,849 | ₩181,579 | ₩161,158 | ₩162,571 | -8.59% | 365.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩173,342 | ₩182,690 | ₩164,608 | ₩182,065 | +5.03% | 481만 |
|---|
| 2026.02.17–2026.02.20 | ₩176,404 | ₩180,167 | ₩172,630 | ₩173,353 | -1.73% | 255.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩173,708 | ₩181,806 | ₩171,800 | ₩176,749 | +1.75% | 309.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩158,678 | ₩174,258 | ₩156,576 | ₩173,708 | +9.47% | 362.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩157,816 | ₩162,668 | ₩156,770 | ₩158,678 | +0.55% | 394.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩156,856 | ₩165,482 | ₩155,649 | ₩157,816 | +0.61% | 444.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩169,644 | ₩170,053 | ₩159,649 | ₩160,145 | -5.60% | 521.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩162,172 | ₩173,126 | ₩161,449 | ₩170,021 | +4.84% | 387.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩162,129 | ₩164,511 | ₩159,573 | ₩162,560 | +0.27% | 283.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩159,217 | ₩163,811 | ₩159,217 | ₩162,926 | +2.33% | 256.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,810 | ₩162,204 | ₩155,131 | ₩159,185 | -0.39% | 619.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,799 | ₩159,476 | ₩134,182 | ₩159,315 | +17.32% | 716.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩126,354 | ₩138,074 | ₩125,642 | ₩136,144 | +7.75% | 532.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩126,192 | ₩128,359 | ₩124,446 | ₩127,443 | +0.99% | 306.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,486 | ₩127,486 | ₩119,486 | ₩126,785 | -0.55% | 458.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,869 | ₩135,853 | ₩126,268 | ₩127,270 | -4.93% | 480.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩133,006 | ₩143,142 | ₩123,529 | ₩132,834 | -0.13% | 758.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩144,489 | ₩144,511 | ₩131,184 | ₩133,945 | -7.30% | 546.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩145,244 | ₩147,681 | ₩141,912 | ₩143,001 | -1.54% | 236.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩140,759 | ₩146,053 | ₩139,756 | ₩143,821 | +2.18% | 198.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,282 | ₩144,112 | ₩138,753 | ₩139,217 | -2.84% | 47.9만 |
|---|