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 | ₩139,958 | ₩143,311 | ₩137,692 | ₩142,077 | +1.51% | 270.1만 |
| 2026.09.28–2026.10.02 | ₩143,123 | ₩144,196 | ₩136,981 | ₩140,226 | -2.02% | 273.6만 |
| 2026.09.21–2026.09.25 | ₩151,584 | ₩152,671 | ₩143,834 | ₩144,370 | -4.76% | 258.7만 |
| 2026.09.14–2026.09.18 | ₩143,217 | ₩152,671 | ₩142,680 | ₩150,565 | +5.13% | 437.4만 |
| 2026.09.08–2026.09.11 | ₩149,104 | ₩151,330 | ₩139,784 | ₩145,242 | -2.59% | 250.3만 |
| 2026.08.31–2026.09.04 | ₩150,632 | ₩153,194 | ₩147,079 | ₩149,855 | -0.52% | 220.1만 |
| 2026.08.24–2026.08.28 | ₩154,843 | ₩156,479 | ₩150,284 | ₩151,195 | -2.36% | 213.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,707 |
| ₩159,027 |
| ₩148,822 |
| ₩154,856 |
| -1.18% |
| 348.5만 |
| 2026.08.10–2026.08.14 | ₩179,799 | ₩180,187 | ₩153,998 | ₩158,115 | -12.06% | 465.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩180,134 | ₩186,302 | ₩177,157 | ₩180,362 | +0.13% | 231.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,617 | ₩186,048 | ₩175,038 | ₩179,128 | -0.82% | 215.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩178,940 | ₩180,643 | ₩171,766 | ₩179,530 | +0.33% | 223.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,732 | ₩186,061 | ₩177,143 | ₩178,645 | -0.60% | 314.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩188,525 | ₩199,203 | ₩174,113 | ₩181,931 | -3.50% | 417만 |
|---|
| 2026.06.29–2026.07.02 | ₩184,706 | ₩190,154 | ₩183,411 | ₩188,924 | +2.28% | 327.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩183,929 | ₩190,348 | ₩175,169 | ₩187,025 | +1.68% | 537.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩176,517 | ₩187,090 | ₩173,702 | ₩185,838 | +5.28% | 562.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩167,283 | ₩176,151 | ₩165,729 | ₩170,994 | +2.22% | 310만 |
|---|
| 2026.06.01–2026.06.05 | ₩165,902 | ₩170,875 | ₩162,180 | ₩167,142 | +0.75% | 340.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩159,968 | ₩168,674 | ₩159,159 | ₩167,229 | +4.54% | 299.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩155,944 | ₩160,022 | ₩150,173 | ₩159,763 | +2.45% | 287.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩177,650 | ₩178,513 | ₩154,250 | ₩154,898 | -12.81% | 432.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,975 | ₩180,045 | ₩147,152 | ₩177,650 | +19.25% | 598.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩153,333 | ₩156,581 | ₩148,123 | ₩149,816 | -2.29% | 329.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩154,488 | ₩159,655 | ₩152,147 | ₩153,118 | -0.89% | 351.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩152,514 | ₩159,450 | ₩147,044 | ₩155,459 | +1.93% | 396.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩141,391 | ₩159,094 | ₩140,754 | ₩154,304 | +9.13% | 330.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩140,010 | ₩145,836 | ₩136,310 | ₩142,502 | +1.78% | 243.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩151,597 | ₩152,837 | ₩138,090 | ₩138,769 | -8.46% | 270만 |
|---|
| 2026.03.16–2026.03.20 | ₩156,775 | ₩157,455 | ₩145,102 | ₩146,515 | -6.54% | 355.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩160,098 | ₩165,697 | ₩152,309 | ₩154,358 | -3.58% | 323.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩177,952 | ₩181,685 | ₩161,252 | ₩162,665 | -8.59% | 365.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩173,443 | ₩182,796 | ₩164,704 | ₩182,170 | +5.03% | 481만 |
|---|
| 2026.02.17–2026.02.20 | ₩176,507 | ₩180,272 | ₩172,731 | ₩173,454 | -1.73% | 255.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩173,810 | ₩181,912 | ₩171,900 | ₩176,852 | +1.75% | 309.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩158,771 | ₩174,360 | ₩156,667 | ₩173,810 | +9.47% | 362.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩157,908 | ₩162,762 | ₩156,861 | ₩158,771 | +0.55% | 394.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩156,948 | ₩165,578 | ₩155,739 | ₩157,908 | +0.61% | 444.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩169,742 | ₩170,152 | ₩159,742 | ₩160,238 | -5.60% | 521.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩162,266 | ₩173,227 | ₩161,543 | ₩170,120 | +4.84% | 387.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩162,223 | ₩164,607 | ₩159,666 | ₩162,655 | +0.27% | 283.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩159,310 | ₩163,906 | ₩159,310 | ₩163,021 | +2.33% | 256.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,904 | ₩162,299 | ₩155,221 | ₩159,278 | -0.39% | 619.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,878 | ₩159,569 | ₩134,260 | ₩159,407 | +17.32% | 716.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩126,428 | ₩138,154 | ₩125,716 | ₩136,223 | +7.75% | 532.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩126,266 | ₩128,434 | ₩124,518 | ₩127,517 | +0.99% | 306.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,560 | ₩127,560 | ₩119,555 | ₩126,859 | -0.55% | 458.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,947 | ₩135,932 | ₩126,341 | ₩127,345 | -4.93% | 480.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩133,084 | ₩143,225 | ₩123,601 | ₩132,911 | -0.13% | 758.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩144,573 | ₩144,595 | ₩131,261 | ₩134,022 | -7.30% | 546.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩145,329 | ₩147,767 | ₩141,995 | ₩143,085 | -1.54% | 236.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩140,841 | ₩146,138 | ₩139,837 | ₩143,905 | +2.18% | 198.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,365 | ₩144,196 | ₩138,834 | ₩139,298 | -2.84% | 47.9만 |
|---|