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 | ₩139,858 | ₩143,208 | ₩137,593 | ₩141,975 | +1.51% | 270.1만 |
| 2026.09.28–2026.10.02 | ₩143,020 | ₩144,092 | ₩136,883 | ₩140,126 | -2.02% | 273.6만 |
| 2026.09.21–2026.09.25 | ₩151,476 | ₩152,561 | ₩143,731 | ₩144,267 | -4.76% | 258.7만 |
| 2026.09.14–2026.09.18 | ₩143,114 | ₩152,561 | ₩142,578 | ₩150,457 | +5.13% | 437.4만 |
| 2026.09.08–2026.09.11 | ₩148,997 | ₩151,221 | ₩139,684 | ₩145,138 | -2.59% | 250.3만 |
| 2026.08.31–2026.09.04 | ₩150,524 | ₩153,084 | ₩146,973 | ₩149,747 | -0.52% | 220.1만 |
| 2026.08.24–2026.08.28 | ₩154,732 | ₩156,367 | ₩150,176 | ₩151,087 | -2.36% | 213.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,595 |
| ₩158,913 |
| ₩148,715 |
| ₩154,746 |
| -1.18% |
| 348.5만 |
| 2026.08.10–2026.08.14 | ₩179,670 | ₩180,058 | ₩153,888 | ₩158,002 | -12.06% | 465.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩180,005 | ₩186,169 | ₩177,030 | ₩180,233 | +0.13% | 231.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,487 | ₩185,914 | ₩174,913 | ₩179,000 | -0.82% | 215.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩178,812 | ₩180,514 | ₩171,643 | ₩179,402 | +0.33% | 223.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,603 | ₩185,928 | ₩177,017 | ₩178,517 | -0.60% | 314.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩188,390 | ₩199,060 | ₩173,988 | ₩181,801 | -3.50% | 417만 |
|---|
| 2026.06.29–2026.07.02 | ₩184,573 | ₩190,018 | ₩183,280 | ₩188,789 | +2.28% | 327.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩183,797 | ₩190,212 | ₩175,043 | ₩186,891 | +1.68% | 537.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩176,391 | ₩186,956 | ₩173,577 | ₩185,705 | +5.28% | 562.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩167,163 | ₩176,025 | ₩165,611 | ₩170,871 | +2.22% | 310만 |
|---|
| 2026.06.01–2026.06.05 | ₩165,783 | ₩170,753 | ₩162,064 | ₩167,023 | +0.75% | 340.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩159,854 | ₩168,554 | ₩159,045 | ₩167,109 | +4.54% | 299.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩155,833 | ₩159,908 | ₩150,065 | ₩159,649 | +2.45% | 287.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩177,523 | ₩178,385 | ₩154,140 | ₩154,787 | -12.81% | 432.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,868 | ₩179,916 | ₩147,046 | ₩177,523 | +19.25% | 598.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩153,224 | ₩156,469 | ₩148,017 | ₩149,709 | -2.29% | 329.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩154,377 | ₩159,541 | ₩152,038 | ₩153,008 | -0.89% | 351.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩152,404 | ₩159,336 | ₩146,939 | ₩155,347 | +1.93% | 396.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩141,290 | ₩158,980 | ₩140,654 | ₩154,194 | +9.13% | 330.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩139,910 | ₩145,731 | ₩136,212 | ₩142,400 | +1.78% | 243.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩151,488 | ₩152,728 | ₩137,991 | ₩138,670 | -8.46% | 270만 |
|---|
| 2026.03.16–2026.03.20 | ₩156,663 | ₩157,342 | ₩144,998 | ₩146,410 | -6.54% | 355.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩159,983 | ₩165,578 | ₩152,200 | ₩154,248 | -3.58% | 323.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩177,825 | ₩181,555 | ₩161,137 | ₩162,549 | -8.59% | 365.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩173,319 | ₩182,665 | ₩164,586 | ₩182,040 | +5.03% | 481만 |
|---|
| 2026.02.17–2026.02.20 | ₩176,380 | ₩180,143 | ₩172,607 | ₩173,329 | -1.73% | 255.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩173,685 | ₩181,781 | ₩171,777 | ₩176,725 | +1.75% | 309.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩158,657 | ₩174,235 | ₩156,555 | ₩173,685 | +9.47% | 362.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩157,795 | ₩162,646 | ₩156,749 | ₩158,657 | +0.55% | 394.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩156,835 | ₩165,460 | ₩155,628 | ₩157,795 | +0.61% | 444.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩169,621 | ₩170,031 | ₩159,627 | ₩160,123 | -5.60% | 521.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩162,150 | ₩173,103 | ₩161,428 | ₩169,998 | +4.84% | 387.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩162,107 | ₩164,489 | ₩159,552 | ₩162,538 | +0.27% | 283.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩159,196 | ₩163,789 | ₩159,196 | ₩162,905 | +2.33% | 256.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,789 | ₩162,182 | ₩155,110 | ₩159,164 | -0.39% | 619.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,781 | ₩159,455 | ₩134,164 | ₩159,293 | +17.32% | 716.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩126,337 | ₩138,055 | ₩125,626 | ₩136,126 | +7.75% | 532.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩126,175 | ₩128,342 | ₩124,429 | ₩127,426 | +0.99% | 306.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,469 | ₩127,469 | ₩119,470 | ₩126,768 | -0.55% | 458.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,851 | ₩135,835 | ₩126,251 | ₩127,253 | -4.93% | 480.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩132,989 | ₩143,122 | ₩123,513 | ₩132,816 | -0.13% | 758.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩144,470 | ₩144,491 | ₩131,167 | ₩133,927 | -7.30% | 546.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩145,225 | ₩147,661 | ₩141,893 | ₩142,982 | -1.54% | 236.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩140,740 | ₩146,033 | ₩139,737 | ₩143,801 | +2.18% | 198.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,262 | ₩144,093 | ₩138,735 | ₩139,198 | -2.84% | 47.9만 |
|---|