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 | ₩139,874 | ₩143,224 | ₩137,609 | ₩141,991 | +1.51% | 270.1만 |
| 2026.09.28–2026.10.02 | ₩143,036 | ₩144,108 | ₩136,898 | ₩140,142 | -2.02% | 273.6만 |
| 2026.09.21–2026.09.25 | ₩151,493 | ₩152,578 | ₩143,747 | ₩144,283 | -4.76% | 258.7만 |
| 2026.09.14–2026.09.18 | ₩143,130 | ₩152,578 | ₩142,594 | ₩150,474 | +5.13% | 437.4만 |
| 2026.09.08–2026.09.11 | ₩149,014 | ₩151,238 | ₩139,699 | ₩145,154 | -2.59% | 250.3만 |
| 2026.08.31–2026.09.04 | ₩150,541 | ₩153,101 | ₩146,990 | ₩149,764 | -0.52% | 220.1만 |
| 2026.08.24–2026.08.28 | ₩154,749 | ₩156,384 | ₩150,193 | ₩151,104 | -2.36% | 213.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,612 |
| ₩158,931 |
| ₩148,732 |
| ₩154,763 |
| -1.18% |
| 348.5만 |
| 2026.08.10–2026.08.14 | ₩179,690 | ₩180,079 | ₩153,905 | ₩158,019 | -12.06% | 465.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩180,025 | ₩186,190 | ₩177,050 | ₩180,253 | +0.13% | 231.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,508 | ₩185,935 | ₩174,932 | ₩179,020 | -0.82% | 215.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩178,832 | ₩180,534 | ₩171,662 | ₩179,422 | +0.33% | 223.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,623 | ₩185,949 | ₩177,036 | ₩178,537 | -0.60% | 314.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩188,411 | ₩199,082 | ₩174,008 | ₩181,821 | -3.50% | 417만 |
|---|
| 2026.06.29–2026.07.02 | ₩184,594 | ₩190,039 | ₩183,300 | ₩188,810 | +2.28% | 327.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩183,818 | ₩190,233 | ₩175,063 | ₩186,912 | +1.68% | 537.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩176,411 | ₩186,977 | ₩173,597 | ₩185,726 | +5.28% | 562.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩167,182 | ₩176,044 | ₩165,629 | ₩170,891 | +2.22% | 310만 |
|---|
| 2026.06.01–2026.06.05 | ₩165,802 | ₩170,772 | ₩162,082 | ₩167,041 | +0.75% | 340.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩159,872 | ₩168,572 | ₩159,063 | ₩167,128 | +4.54% | 299.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩155,850 | ₩159,926 | ₩150,082 | ₩159,667 | +2.45% | 287.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩177,543 | ₩178,405 | ₩154,157 | ₩154,804 | -12.81% | 432.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,885 | ₩179,936 | ₩147,063 | ₩177,543 | +19.25% | 598.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩153,241 | ₩156,486 | ₩148,033 | ₩149,726 | -2.29% | 329.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩154,394 | ₩159,559 | ₩152,055 | ₩153,025 | -0.89% | 351.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩152,421 | ₩159,354 | ₩146,955 | ₩155,365 | +1.93% | 396.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩141,305 | ₩158,998 | ₩140,669 | ₩154,211 | +9.13% | 330.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩139,925 | ₩145,748 | ₩136,227 | ₩142,416 | +1.78% | 243.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩151,505 | ₩152,745 | ₩138,006 | ₩138,685 | -8.46% | 270만 |
|---|
| 2026.03.16–2026.03.20 | ₩156,680 | ₩157,359 | ₩145,014 | ₩146,427 | -6.54% | 355.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩160,001 | ₩165,597 | ₩152,217 | ₩154,265 | -3.58% | 323.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩177,845 | ₩181,575 | ₩161,155 | ₩162,567 | -8.59% | 365.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩173,338 | ₩182,686 | ₩164,605 | ₩182,060 | +5.03% | 481만 |
|---|
| 2026.02.17–2026.02.20 | ₩176,400 | ₩180,163 | ₩172,626 | ₩173,349 | -1.73% | 255.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩173,705 | ₩181,802 | ₩171,796 | ₩176,745 | +1.75% | 309.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩158,675 | ₩174,254 | ₩156,572 | ₩173,705 | +9.47% | 362.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩157,812 | ₩162,664 | ₩156,766 | ₩158,675 | +0.55% | 394.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩156,853 | ₩165,478 | ₩155,645 | ₩157,812 | +0.61% | 444.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩169,640 | ₩170,050 | ₩159,645 | ₩160,141 | -5.60% | 521.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩162,168 | ₩173,122 | ₩161,446 | ₩170,017 | +4.84% | 387.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩162,125 | ₩164,508 | ₩159,570 | ₩162,556 | +0.27% | 283.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩159,214 | ₩163,807 | ₩159,214 | ₩162,923 | +2.33% | 256.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,807 | ₩162,200 | ₩155,128 | ₩159,182 | -0.39% | 619.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,796 | ₩159,473 | ₩134,179 | ₩159,311 | +17.32% | 716.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩126,351 | ₩138,071 | ₩125,640 | ₩136,141 | +7.75% | 532.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩126,189 | ₩128,357 | ₩124,443 | ₩127,440 | +0.99% | 306.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,483 | ₩127,483 | ₩119,483 | ₩126,782 | -0.55% | 458.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,866 | ₩135,850 | ₩126,265 | ₩127,268 | -4.93% | 480.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩133,004 | ₩143,138 | ₩123,526 | ₩132,831 | -0.13% | 758.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩144,486 | ₩144,508 | ₩131,181 | ₩133,942 | -7.30% | 546.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩145,241 | ₩147,677 | ₩141,909 | ₩142,998 | -1.54% | 236.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩140,756 | ₩146,049 | ₩139,753 | ₩143,818 | +2.18% | 198.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,279 | ₩144,109 | ₩138,750 | ₩139,214 | -2.84% | 47.9만 |
|---|