시장 데이터를 불러오는 중
전체 종목
미들섹스 워터 과거 주가
Middlesex Water Company - Common Stock · MSEX · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Middlesex Water Company - Common Stock · MSEX · NASDAQ
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,369 | ₩72,026 | ₩70,699 | ₩71,597 | +0.32% | 9.7만 |
| 2026.10.08 | ₩71,530 | ₩71,825 | ₩70,659 | ₩71,128 | -0.56% | 19.7만 |
| 2026.10.07 | ₩70,445 | ₩71,704 | ₩70,445 | ₩71,209 | +1.08% | 13.8만 |
| 2026.10.06 | ₩71,798 | ₩72,267 | ₩70,539 | ₩70,887 | -1.27% | 14.2만 |
| 2026.10.05 | ₩71,785 | ₩71,919 | ₩70,833 | ₩71,115 | -0.93% | 27.1만 |
| 2026.10.02 | ₩70,793 | ₩72,200 | ₩70,498 | ₩71,771 | +1.38% | 13.2만 |
| 2026.10.01 | ₩70,458 | ₩70,954 | ₩69,440 | ₩70,257 | -0.29% | 12.5만 |
| 2026.09.30 | ₩71,316 | ₩71,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,981 |
| -0.47% |
| 14.3만 |
| 2026.09.29 | ₩70,351 | ₩71,396 | ₩69,882 | ₩71,289 | +1.33% | 15.3만 |
|---|
| 2026.09.28 | ₩71,664 | ₩71,704 | ₩70,070 | ₩70,284 | -1.93% | 13.5만 |
|---|
| 2026.09.25 | ₩71,235 | ₩71,691 | ₩70,284 | ₩71,651 | +0.58% | 18.4만 |
|---|
| 2026.09.24 | ₩71,919 | ₩71,932 | ₩70,820 | ₩70,900 | -1.42% | 12.5만 |
|---|
| 2026.09.23 | ₩73,567 | ₩73,567 | ₩71,369 | ₩71,892 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩74,103 | ₩74,706 | ₩73,366 | ₩73,594 | -0.69% | 9.2만 |
|---|
| 2026.09.21 | ₩73,996 | ₩74,720 | ₩72,696 | ₩74,009 | +0.02% | 12만 |
|---|
| 2026.09.18 | ₩75,242 | ₩75,242 | ₩73,728 | ₩74,130 | -1.48% | 24만 |
|---|
| 2026.09.17 | ₩75,537 | ₩75,765 | ₩75,014 | ₩75,323 | -0.28% | 10.9만 |
|---|
| 2026.09.16 | ₩74,988 | ₩75,859 | ₩74,787 | ₩75,457 | +0.63% | 11.8만 |
|---|
| 2026.09.15 | ₩75,899 | ₩76,904 | ₩74,880 | ₩74,988 | -1.20% | 12.9만 |
|---|
| 2026.09.14 | ₩75,966 | ₩76,663 | ₩75,095 | ₩75,711 | -0.34% | 13.3만 |
|---|
| 2026.09.11 | ₩76,622 | ₩77,453 | ₩75,524 | ₩75,966 | -0.86% | 7.9만 |
|---|
| 2026.09.10 | ₩77,413 | ₩78,083 | ₩76,462 | ₩76,622 | -1.02% | 9.6만 |
|---|
| 2026.09.09 | ₩78,552 | ₩78,552 | ₩76,917 | ₩77,413 | -1.45% | 9.8만 |
|---|
| 2026.09.08 | ₩77,614 | ₩78,766 | ₩77,614 | ₩78,163 | +0.71% | 13.6만 |
|---|
| 2026.09.04 | ₩77,761 | ₩78,431 | ₩77,694 | ₩78,070 | +0.40% | 13.1만 |
|---|
| 2026.09.03 | ₩78,123 | ₩78,525 | ₩77,869 | ₩78,364 | +0.31% | 9.8만 |
|---|
| 2026.09.02 | ₩77,949 | ₩78,967 | ₩76,944 | ₩77,601 | -0.45% | 9.2만 |
|---|
| 2026.09.01 | ₩77,708 | ₩78,271 | ₩76,837 | ₩77,922 | +0.28% | 8.3만 |
|---|
| 2026.08.31 | ₩77,802 | ₩78,297 | ₩76,153 | ₩77,721 | -0.10% | 14.8만 |
|---|
| 2026.08.28 | ₩77,949 | ₩78,431 | ₩77,574 | ₩78,378 | +0.55% | 11.1만 |
|---|
| 2026.08.27 | ₩77,855 | ₩78,029 | ₩76,984 | ₩77,534 | -0.41% | 9.6만 |
|---|
| 2026.08.26 | ₩78,686 | ₩79,048 | ₩77,936 | ₩78,405 | -0.36% | 7.4만 |
|---|
| 2026.08.25 | ₩79,691 | ₩80,133 | ₩78,096 | ₩78,619 | -1.35% | 11.8만 |
|---|
| 2026.08.24 | ₩78,324 | ₩79,919 | ₩78,324 | ₩79,691 | +1.75% | 12.3만 |
|---|
| 2026.08.21 | ₩78,874 | ₩78,874 | ₩77,855 | ₩78,070 | -1.02% | 9.2만 |
|---|
| 2026.08.20 | ₩78,150 | ₩80,013 | ₩77,708 | ₩78,740 | +0.75% | 15.8만 |
|---|
| 2026.08.19 | ₩78,766 | ₩79,597 | ₩76,153 | ₩78,793 | +0.03% | 14.2만 |
|---|
| 2026.08.18 | ₩78,364 | ₩80,093 | ₩78,217 | ₩78,820 | +0.58% | 22.1만 |
|---|
| 2026.08.17 | ₩77,641 | ₩77,949 | ₩76,917 | ₩77,748 | +0.14% | 16.4만 |
|---|
| 2026.08.14 | ₩78,833 | ₩79,168 | ₩77,962 | ₩78,699 | -0.17% | 7.7만 |
|---|
| 2026.08.13 | ₩78,110 | ₩79,383 | ₩78,110 | ₩78,887 | +1.00% | 13.6만 |
|---|
| 2026.08.12 | ₩77,748 | ₩79,021 | ₩77,748 | ₩78,083 | +0.43% | 8.5만 |
|---|
| 2026.08.11 | ₩77,721 | ₩78,592 | ₩77,319 | ₩78,096 | +0.48% | 16.2만 |
|---|
| 2026.08.10 | ₩77,721 | ₩77,895 | ₩76,314 | ₩77,373 | -0.45% | 13.8만 |
|---|
| 2026.08.07 | ₩76,783 | ₩78,418 | ₩75,872 | ₩78,016 | +1.61% | 18.8만 |
|---|
| 2026.08.06 | ₩77,601 | ₩78,324 | ₩76,515 | ₩76,877 | -0.93% | 13.4만 |
|---|
| 2026.08.05 | ₩77,601 | ₩77,748 | ₩76,381 | ₩76,850 | -0.97% | 9.6만 |
|---|
| 2026.08.04 | ₩76,234 | ₩77,292 | ₩74,787 | ₩77,225 | +1.30% | 17.2만 |
|---|
| 2026.08.03 | ₩77,051 | ₩78,807 | ₩76,127 | ₩76,180 | -1.13% | 17만 |
|---|
| 2026.07.31 | ₩77,426 | ₩79,061 | ₩76,140 | ₩76,783 | -0.83% | 21.3만 |
|---|
| 2026.07.30 | ₩76,475 | ₩77,118 | ₩74,626 | ₩74,787 | -2.21% | 12.2만 |
|---|
| 2026.07.29 | ₩77,627 | ₩78,257 | ₩75,926 | ₩76,716 | -1.17% | 8.9만 |
|---|
| 2026.07.28 | ₩76,073 | ₩78,887 | ₩76,073 | ₩77,534 | +1.92% | 9만 |
|---|
| 2026.07.27 | ₩75,296 | ₩75,751 | ₩74,411 | ₩75,269 | -0.04% | 12.4만 |
|---|
| 2026.07.24 | ₩75,792 | ₩76,368 | ₩75,148 | ₩75,296 | -0.65% | 11.5만 |
|---|
| 2026.07.23 | ₩75,202 | ₩76,515 | ₩74,988 | ₩75,457 | +0.34% | 14.6만 |
|---|
| 2026.07.22 | ₩75,055 | ₩76,314 | ₩75,028 | ₩75,818 | +1.02% | 9.4만 |
|---|
| 2026.07.21 | ₩75,336 | ₩76,328 | ₩74,452 | ₩75,055 | -0.37% | 12만 |
|---|
| 2026.07.20 | ₩76,730 | ₩77,467 | ₩75,376 | ₩76,100 | -0.82% | 12만 |
|---|
| 2026.07.17 | ₩77,145 | ₩77,962 | ₩76,113 | ₩76,971 | -0.23% | 26.9만 |
|---|
| 2026.07.16 | ₩73,594 | ₩76,421 | ₩73,594 | ₩76,354 | +3.75% | 16.7만 |
|---|
| 2026.07.15 | ₩74,197 | ₩75,242 | ₩72,951 | ₩73,379 | -1.10% | 18.9만 |
|---|
| 2026.07.14 | ₩74,545 | ₩75,309 | ₩74,023 | ₩74,197 | -0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩73,835 | ₩74,545 | ₩73,353 | ₩74,264 | +0.58% | 14만 |
|---|
| 2026.07.10 | ₩73,487 | ₩74,572 | ₩73,286 | ₩73,714 | +0.31% | 16.9만 |
|---|
| 2026.07.09 | ₩73,487 | ₩73,768 | ₩71,128 | ₩73,071 | -0.57% | 97.3만 |
|---|
| 2026.07.08 | ₩75,135 | ₩76,127 | ₩73,192 | ₩73,487 | -2.19% | 37.3만 |
|---|
| 2026.07.07 | ₩76,234 | ₩77,855 | ₩74,760 | ₩74,800 | -1.88% | 17.8만 |
|---|
| 2026.07.06 | ₩76,917 | ₩76,917 | ₩75,483 | ₩75,885 | -1.34% | 10.4만 |
|---|
| 2026.07.02 | ₩75,711 | ₩77,708 | ₩75,711 | ₩77,118 | +1.86% | 21.3만 |
|---|
| 2026.07.01 | ₩75,215 | ₩76,582 | ₩73,902 | ₩75,805 | +0.78% | 19.5만 |
|---|
| 2026.06.30 | ₩75,135 | ₩76,676 | ₩74,505 | ₩75,256 | +0.16% | 18.4만 |
|---|
| 2026.06.29 | ₩74,318 | ₩75,363 | ₩73,540 | ₩75,081 | +1.03% | 17.5만 |
|---|
| 2026.06.26 | ₩73,688 | ₩74,398 | ₩73,165 | ₩74,344 | +0.89% | 49.8만 |
|---|
| 2026.06.25 | ₩72,750 | ₩73,567 | ₩72,173 | ₩73,138 | +0.53% | 14.8만 |
|---|
| 2026.06.24 | ₩71,209 | ₩72,468 | ₩71,209 | ₩72,388 | +1.66% | 19.4만 |
|---|
| 2026.06.23 | ₩70,056 | ₩71,168 | ₩69,614 | ₩70,833 | +1.11% | 12.4만 |
|---|
| 2026.06.22 | ₩69,467 | ₩70,257 | ₩69,038 | ₩69,386 | -0.12% | 15.1만 |
|---|
| 2026.06.18 | ₩70,016 | ₩70,458 | ₩69,158 | ₩69,761 | -0.36% | 27만 |
|---|
| 2026.06.17 | ₩70,204 | ₩70,565 | ₩68,931 | ₩69,467 | -1.05% | 19.6만 |
|---|
| 2026.06.16 | ₩70,632 | ₩71,396 | ₩70,137 | ₩70,324 | -0.44% | 18.3만 |
|---|
| 2026.06.15 | ₩70,565 | ₩71,088 | ₩69,735 | ₩70,632 | +0.09% | 13.3만 |
|---|
| 2026.06.12 | ₩70,364 | ₩71,879 | ₩70,271 | ₩70,954 | +0.84% | 8.6만 |
|---|
| 2026.06.11 | ₩71,986 | ₩73,339 | ₩70,204 | ₩70,297 | -2.35% | 22.5만 |
|---|
| 2026.06.10 | ₩72,817 | ₩73,661 | ₩71,664 | ₩71,986 | -1.14% | 12.2만 |
|---|
| 2026.06.09 | ₩70,981 | ₩72,991 | ₩70,364 | ₩72,160 | +1.66% | 12.7만 |
|---|
| 2026.06.08 | ₩71,517 | ₩71,892 | ₩70,351 | ₩70,512 | -1.41% | 8.4만 |
|---|
| 2026.06.05 | ₩70,713 | ₩72,227 | ₩70,297 | ₩71,517 | +1.14% | 8.3만 |
|---|
| 2026.06.04 | ₩70,539 | ₩71,276 | ₩69,761 | ₩70,190 | -0.49% | 8.6만 |
|---|
| 2026.06.03 | ₩70,646 | ₩71,168 | ₩69,359 | ₩69,587 | -1.50% | 13.6만 |
|---|
| 2026.06.02 | ₩68,944 | ₩70,740 | ₩68,944 | ₩70,632 | +2.45% | 12.1만 |
|---|
| 2026.06.01 | ₩70,096 | ₩70,284 | ₩68,984 | ₩69,386 | -1.01% | 11만 |
|---|
| 2026.05.29 | ₩69,694 | ₩70,726 | ₩69,386 | ₩70,391 | +1.00% | 14.7만 |
|---|
| 2026.05.28 | ₩70,123 | ₩71,048 | ₩69,547 | ₩69,922 | -0.29% | 9.2만 |
|---|
| 2026.05.27 | ₩70,123 | ₩70,941 | ₩69,507 | ₩70,565 | +0.63% | 9.5만 |
|---|
| 2026.05.26 | ₩69,708 | ₩70,083 | ₩69,118 | ₩69,788 | +0.12% | 10.8만 |
|---|
| 2026.05.22 | ₩69,386 | ₩70,378 | ₩68,971 | ₩69,828 | +0.64% | 17.3만 |
|---|
| 2026.05.21 | ₩68,328 | ₩69,708 | ₩68,086 | ₩69,346 | +1.49% | 9.1만 |
|---|
| 2026.05.20 | ₩68,127 | ₩68,917 | ₩67,832 | ₩68,689 | +0.83% | 13.7만 |
|---|
| 2026.05.19 | ₩68,435 | ₩69,386 | ₩67,966 | ₩68,301 | -0.20% | 7.9만 |
|---|
| 2026.05.18 | ₩67,778 | ₩69,453 | ₩67,778 | ₩68,435 | +0.97% | 12.1만 |
|---|
| 2026.05.15 | ₩68,783 | ₩68,917 | ₩67,323 | ₩67,363 | -2.07% | 11만 |
|---|
| 2026.05.14 | ₩69,989 | ₩70,847 | ₩69,091 | ₩69,574 | -0.59% | 9.9만 |
|---|
| 2026.05.13 | ₩68,890 | ₩70,271 | ₩68,408 | ₩69,721 | +1.21% | 9.5만 |
|---|
| 2026.05.12 | ₩69,601 | ₩70,820 | ₩69,453 | ₩69,587 | -0.02% | 14.1만 |
|---|
| 2026.05.11 | ₩69,560 | ₩69,962 | ₩68,555 | ₩69,453 | -0.15% | 8.6만 |
|---|
| 2026.05.08 | ₩69,333 | ₩70,056 | ₩69,065 | ₩69,091 | -0.35% | 6.2만 |
|---|
| 2026.05.07 | ₩68,341 | ₩69,788 | ₩67,617 | ₩68,890 | +0.80% | 13.8만 |
|---|
| 2026.05.06 | ₩68,314 | ₩68,783 | ₩67,175 | ₩68,542 | +0.33% | 11.3만 |
|---|
| 2026.05.05 | ₩69,038 | ₩69,225 | ₩68,140 | ₩68,247 | -1.15% | 10만 |
|---|
| 2026.05.04 | ₩67,751 | ₩69,319 | ₩67,041 | ₩68,703 | +1.40% | 12.4만 |
|---|
| 2026.05.01 | ₩68,207 | ₩69,158 | ₩67,684 | ₩68,247 | +0.06% | 16.4만 |
|---|
| 2026.04.30 | ₩69,172 | ₩70,673 | ₩67,792 | ₩68,180 | -1.43% | 21.3만 |
|---|
| 2026.04.29 | ₩70,900 | ₩71,075 | ₩69,507 | ₩69,668 | -1.74% | 10.2만 |
|---|
| 2026.04.28 | ₩72,053 | ₩73,018 | ₩71,249 | ₩71,611 | -0.61% | 10.8만 |
|---|
| 2026.04.27 | ₩71,865 | ₩72,750 | ₩71,008 | ₩71,262 | -0.84% | 11.5만 |
|---|
| 2026.04.24 | ₩72,147 | ₩73,728 | ₩70,994 | ₩71,691 | -0.63% | 63.7만 |
|---|
| 2026.04.23 | ₩72,173 | ₩73,889 | ₩72,173 | ₩72,803 | +0.87% | 11.5만 |
|---|
| 2026.04.22 | ₩71,155 | ₩72,093 | ₩71,021 | ₩71,664 | +0.72% | 13.5만 |
|---|
| 2026.04.21 | ₩71,919 | ₩72,776 | ₩70,820 | ₩70,820 | -1.53% | 14.1만 |
|---|
| 2026.04.20 | ₩69,614 | ₩72,803 | ₩69,534 | ₩71,986 | +3.41% | 19.2만 |
|---|
| 2026.04.17 | ₩68,046 | ₩68,823 | ₩66,867 | ₩68,756 | +1.04% | 50.1만 |
|---|
| 2026.04.16 | ₩67,631 | ₩68,797 | ₩66,854 | ₩67,845 | +0.32% | 21.8만 |
|---|
| 2026.04.15 | ₩69,681 | ₩69,788 | ₩67,363 | ₩67,792 | -2.71% | 17.2만 |
|---|
| 2026.04.14 | ₩69,413 | ₩69,909 | ₩68,395 | ₩69,493 | +0.12% | 21.1만 |
|---|
| 2026.04.13 | ₩74,438 | ₩75,242 | ₩69,413 | ₩69,614 | -6.48% | 36.4만 |
|---|
| 2026.04.10 | ₩74,023 | ₩75,443 | ₩73,661 | ₩74,840 | +1.10% | 11.6만 |
|---|
| 2026.04.09 | ₩71,637 | ₩74,880 | ₩71,557 | ₩74,331 | +3.76% | 13.7만 |
|---|
| 2026.04.08 | ₩71,798 | ₩72,187 | ₩70,565 | ₩71,892 | +0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩70,606 | ₩71,637 | ₩69,694 | ₩71,222 | +0.87% | 8.3만 |
|---|
| 2026.04.06 | ₩72,093 | ₩72,093 | ₩70,512 | ₩70,753 | -1.86% | 8.6만 |
|---|
| 2026.04.02 | ₩70,927 | ₩72,281 | ₩70,740 | ₩72,093 | +1.64% | 12.1만 |
|---|
| 2026.04.01 | ₩69,681 | ₩71,021 | ₩69,681 | ₩70,606 | +1.33% | 13.1만 |
|---|
| 2026.03.31 | ₩71,343 | ₩72,026 | ₩69,038 | ₩69,748 | -2.24% | 11.8만 |
|---|
| 2026.03.30 | ₩70,217 | ₩70,860 | ₩69,534 | ₩70,673 | +0.65% | 9만 |
|---|
| 2026.03.27 | ₩69,453 | ₩70,150 | ₩68,864 | ₩69,413 | -0.06% | 9.6만 |
|---|
| 2026.03.26 | ₩68,153 | ₩70,190 | ₩67,939 | ₩69,721 | +2.30% | 10.6만 |
|---|
| 2026.03.25 | ₩68,944 | ₩68,984 | ₩66,813 | ₩68,488 | -0.66% | 11.2만 |
|---|
| 2026.03.24 | ₩67,604 | ₩70,096 | ₩67,604 | ₩68,569 | +1.43% | 14.4만 |
|---|
| 2026.03.23 | ₩68,395 | ₩69,333 | ₩67,497 | ₩68,234 | -0.24% | 16.2만 |
|---|
| 2026.03.20 | ₩68,435 | ₩69,118 | ₩67,135 | ₩67,229 | -1.76% | 94.2만 |
|---|
| 2026.03.19 | ₩66,800 | ₩69,011 | ₩66,612 | ₩68,341 | +2.31% | 17만 |
|---|
| 2026.03.18 | ₩68,167 | ₩68,649 | ₩66,532 | ₩67,403 | -1.12% | 15.9만 |
|---|
| 2026.03.17 | ₩70,190 | ₩70,204 | ₩68,676 | ₩68,756 | -2.04% | 11.4만 |
|---|
| 2026.03.16 | ₩71,061 | ₩71,061 | ₩69,011 | ₩69,694 | -1.92% | 12만 |
|---|
| 2026.03.13 | ₩70,016 | ₩70,552 | ₩69,011 | ₩70,217 | +0.29% | 11.4만 |
|---|
| 2026.03.12 | ₩68,046 | ₩70,686 | ₩68,046 | ₩69,601 | +2.28% | 12만 |
|---|
| 2026.03.11 | ₩69,185 | ₩70,391 | ₩67,926 | ₩68,864 | -0.46% | 11.7만 |
|---|
| 2026.03.10 | ₩72,428 | ₩72,522 | ₩69,614 | ₩69,802 | -3.63% | 13.6만 |
|---|
| 2026.03.09 | ₩71,798 | ₩73,031 | ₩70,606 | ₩72,415 | +0.86% | 8.2만 |
|---|
| 2026.03.06 | ₩71,262 | ₩72,723 | ₩70,740 | ₩72,508 | +1.75% | 12.1만 |
|---|
| 2026.03.05 | ₩73,433 | ₩73,433 | ₩71,637 | ₩72,039 | -1.90% | 10.4만 |
|---|
| 2026.03.04 | ₩74,264 | ₩74,666 | ₩72,991 | ₩74,304 | +0.05% | 9.5만 |
|---|
| 2026.03.03 | ₩72,066 | ₩74,653 | ₩71,383 | ₩74,318 | +3.12% | 12.1만 |
|---|
| 2026.03.02 | ₩72,374 | ₩73,916 | ₩72,348 | ₩73,098 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩72,013 | ₩73,393 | ₩72,013 | ₩72,361 | +0.48% | 10.5만 |
|---|
| 2026.02.26 | ₩73,178 | ₩73,621 | ₩71,905 | ₩71,946 | -1.68% | 14.8만 |
|---|
| 2026.02.25 | ₩73,098 | ₩73,446 | ₩71,101 | ₩73,178 | +0.11% | 8.5만 |
|---|
| 2026.02.24 | ₩73,433 | ₩73,701 | ₩72,348 | ₩73,004 | -0.58% | 9.7만 |
|---|
| 2026.02.23 | ₩72,977 | ₩74,050 | ₩72,160 | ₩73,433 | +0.62% | 10.9만 |
|---|
| 2026.02.20 | ₩74,599 | ₩75,189 | ₩71,879 | ₩72,535 | -2.77% | 10.1만 |
|---|
| 2026.02.19 | ₩71,946 | ₩73,540 | ₩71,946 | ₩72,991 | +1.45% | 16만 |
|---|
| 2026.02.18 | ₩73,674 | ₩73,674 | ₩72,455 | ₩72,455 | -1.66% | 9.1만 |
|---|
| 2026.02.17 | ₩74,425 | ₩75,725 | ₩73,513 | ₩73,808 | -0.83% | 10.6만 |
|---|
| 2026.02.13 | ₩71,959 | ₩74,626 | ₩71,637 | ₩74,224 | +3.15% | 11만 |
|---|
| 2026.02.12 | ₩70,405 | ₩72,709 | ₩69,708 | ₩71,758 | +1.92% | 15.4만 |
|---|
| 2026.02.11 | ₩70,297 | ₩70,297 | ₩68,341 | ₩69,292 | -1.43% | 7.3만 |
|---|
| 2026.02.10 | ₩68,810 | ₩70,780 | ₩68,689 | ₩70,297 | +2.16% | 9만 |
|---|
| 2026.02.09 | ₩68,810 | ₩68,904 | ₩67,014 | ₩68,328 | -0.70% | 12.5만 |
|---|
| 2026.02.06 | ₩70,847 | ₩70,927 | ₩68,622 | ₩68,663 | -3.08% | 12.2만 |
|---|
| 2026.02.05 | ₩70,003 | ₩71,249 | ₩69,895 | ₩70,244 | +0.34% | 12.1만 |
|---|
| 2026.02.04 | ₩69,467 | ₩70,793 | ₩68,515 | ₩69,735 | +0.39% | 20.7만 |
|---|
| 2026.02.03 | ₩69,627 | ₩71,155 | ₩68,730 | ₩68,797 | -1.19% | 10.6만 |
|---|
| 2026.02.02 | ₩70,807 | ₩71,356 | ₩69,185 | ₩69,601 | -1.70% | 12.4만 |
|---|
| 2026.01.30 | ₩69,574 | ₩70,431 | ₩68,837 | ₩70,190 | +0.89% | 14.8만 |
|---|
| 2026.01.29 | ₩68,998 | ₩70,753 | ₩68,998 | ₩69,668 | +0.97% | 12.9만 |
|---|
| 2026.01.28 | ₩70,539 | ₩71,155 | ₩68,663 | ₩69,172 | -1.94% | 10.7만 |
|---|
| 2026.01.27 | ₩70,016 | ₩71,262 | ₩69,989 | ₩70,512 | +0.71% | 7.3만 |
|---|
| 2026.01.26 | ₩70,110 | ₩71,436 | ₩69,694 | ₩70,123 | +0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩71,262 | ₩71,490 | ₩69,936 | ₩70,070 | -1.67% | 6.4만 |
|---|
| 2026.01.22 | ₩71,651 | ₩72,334 | ₩71,490 | ₩71,664 | +0.02% | 9.9만 |
|---|
| 2026.01.21 | ₩71,704 | ₩72,240 | ₩70,820 | ₩71,450 | -0.36% | 9.2만 |
|---|
| 2026.01.20 | ₩72,723 | ₩72,750 | ₩71,075 | ₩71,276 | -1.99% | 10.1만 |
|---|
| 2026.01.16 | ₩73,420 | ₩74,076 | ₩72,977 | ₩72,977 | -0.60% | 16.7만 |
|---|
| 2026.01.15 | ₩72,549 | ₩74,519 | ₩71,919 | ₩73,822 | +1.75% | 11.6만 |
|---|
| 2026.01.14 | ₩70,565 | ₩72,428 | ₩70,565 | ₩72,374 | +2.56% | 11.2만 |
|---|
| 2026.01.13 | ₩70,592 | ₩71,034 | ₩69,587 | ₩70,431 | -0.23% | 8.6만 |
|---|
| 2026.01.12 | ₩69,534 | ₩71,946 | ₩68,984 | ₩70,753 | +1.75% | 10.1만 |
|---|
| 2026.01.09 | ₩68,542 | ₩69,547 | ₩68,475 | ₩69,279 | +1.08% | 9.3만 |
|---|
| 2026.01.08 | ₩67,175 | ₩69,547 | ₩67,175 | ₩68,314 | +1.70% | 15만 |
|---|
| 2026.01.07 | ₩68,475 | ₩68,663 | ₩66,961 | ₩67,564 | -1.33% | 11.2만 |
|---|
| 2026.01.06 | ₩66,921 | ₩68,328 | ₩66,787 | ₩68,261 | +2.00% | 10.9만 |
|---|
| 2026.01.05 | ₩66,894 | ₩67,725 | ₩66,478 | ₩67,269 | +0.56% | 11.1만 |
|---|
| 2026.01.02 | ₩67,564 | ₩67,993 | ₩66,921 | ₩67,363 | -0.30% | 9.2만 |
|---|
| 2025.12.31 | ₩68,113 | ₩68,743 | ₩67,497 | ₩67,564 | -0.81% | 7.9만 |
|---|
| 2025.12.30 | ₩68,877 | ₩69,534 | ₩68,234 | ₩68,261 | -0.89% | 8.5만 |
|---|
| 2025.12.29 | ₩69,158 | ₩69,614 | ₩68,823 | ₩68,877 | -0.41% | 10만 |
|---|
| 2025.12.26 | ₩69,641 | ₩69,909 | ₩68,649 | ₩68,944 | -1.00% | 7.6만 |
|---|
| 2025.12.24 | ₩69,078 | ₩69,641 | ₩68,582 | ₩69,306 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩70,043 | ₩70,043 | ₩68,971 | ₩69,158 | -1.26% | 8.4만 |
|---|
| 2025.12.22 | ₩68,703 | ₩70,458 | ₩68,703 | ₩69,869 | +1.70% | 8.9만 |
|---|
| 2025.12.19 | ₩71,477 | ₩71,477 | ₩69,158 | ₩69,279 | -3.07% | 29.7만 |
|---|
| 2025.12.18 | ₩71,597 | ₩72,147 | ₩70,686 | ₩71,718 | +0.17% | 12.6만 |
|---|
| 2025.12.17 | ₩71,262 | ₩72,696 | ₩70,967 | ₩71,570 | +0.43% | 10.2만 |
|---|
| 2025.12.16 | ₩70,994 | ₩71,691 | ₩69,909 | ₩71,356 | +0.51% | 18.5만 |
|---|
| 2025.12.15 | ₩70,887 | ₩72,053 | ₩69,078 | ₩71,115 | +0.32% | 21.4만 |
|---|
| 2025.12.12 | ₩70,284 | ₩71,771 | ₩69,534 | ₩71,088 | +1.14% | 12.3만 |
|---|
| 2025.12.11 | ₩69,413 | ₩70,686 | ₩68,904 | ₩69,882 | +0.68% | 10.8만 |
|---|
| 2025.12.10 | ₩68,006 | ₩69,359 | ₩67,470 | ₩68,864 | +1.26% | 17.2만 |
|---|
| 2025.12.09 | ₩68,395 | ₩70,016 | ₩67,684 | ₩68,234 | -0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩69,788 | ₩70,204 | ₩67,430 | ₩68,395 | -2.00% | 24.9만 |
|---|
| 2025.12.05 | ₩68,797 | ₩70,539 | ₩67,591 | ₩69,560 | +1.11% | 20.8만 |
|---|
| 2025.12.04 | ₩68,287 | ₩70,230 | ₩68,153 | ₩68,810 | +0.77% | 18.3만 |
|---|
| 2025.12.03 | ₩68,462 | ₩69,078 | ₩67,403 | ₩68,529 | +0.10% | 14.9만 |
|---|
| 2025.12.02 | ₩68,408 | ₩69,493 | ₩67,711 | ₩68,180 | -0.33% | 10.2만 |
|---|
| 2025.12.01 | ₩67,885 | ₩69,815 | ₩67,416 | ₩68,676 | +1.16% | 21.5만 |
|---|
| 2025.11.28 | ₩68,488 | ₩68,756 | ₩67,671 | ₩68,756 | +0.39% | 7.4만 |
|---|
| 2025.11.26 | ₩67,671 | ₩69,252 | ₩67,229 | ₩68,569 | +1.33% | 22.1만 |
|---|
| 2025.11.25 | ₩67,537 | ₩68,850 | ₩67,376 | ₩67,845 | +0.46% | 11.5만 |
|---|
| 2025.11.24 | ₩67,028 | ₩67,872 | ₩65,661 | ₩66,827 | -0.30% | 22.2만 |
|---|
| 2025.11.21 | ₩65,205 | ₩67,979 | ₩64,911 | ₩67,014 | +2.77% | 13.3만 |
|---|
| 2025.11.20 | ₩65,768 | ₩66,934 | ₩64,576 | ₩65,112 | -1.00% | 12.4만 |
|---|
| 2025.11.19 | ₩67,577 | ₩67,577 | ₩65,058 | ₩65,460 | -3.13% | 11.4만 |
|---|
| 2025.11.18 | ₩69,212 | ₩69,212 | ₩67,564 | ₩67,711 | -2.17% | 10.7만 |
|---|
| 2025.11.17 | ₩69,654 | ₩70,177 | ₩68,555 | ₩69,172 | -0.69% | 7.9만 |
|---|
| 2025.11.14 | ₩70,418 | ₩71,021 | ₩69,011 | ₩70,351 | -0.10% | 10.3만 |
|---|
| 2025.11.13 | ₩70,056 | ₩71,544 | ₩69,587 | ₩70,431 | +0.54% | 10.8만 |
|---|
| 2025.11.12 | ₩71,463 | ₩72,642 | ₩70,324 | ₩70,552 | -1.28% | 12.9만 |
|---|
| 2025.11.11 | ₩71,249 | ₩73,219 | ₩71,222 | ₩72,013 | +1.07% | 9.5만 |
|---|
| 2025.11.10 | ₩71,289 | ₩72,187 | ₩70,003 | ₩70,632 | -0.92% | 10.2만 |
|---|
| 2025.11.07 | ₩71,383 | ₩71,919 | ₩69,949 | ₩71,785 | +0.56% | 14.3만 |
|---|
| 2025.11.06 | ₩70,552 | ₩72,254 | ₩70,244 | ₩70,766 | +0.30% | 12.1만 |
|---|
| 2025.11.05 | ₩73,031 | ₩73,259 | ₩70,887 | ₩71,115 | -2.62% | 24.4만 |
|---|
| 2025.11.04 | ₩67,698 | ₩73,795 | ₩67,001 | ₩73,540 | +8.63% | 42.2만 |
|---|
| 2025.11.03 | ₩65,768 | ₩70,726 | ₩59,189 | ₩66,894 | +1.71% | 67만 |
|---|
| 2025.10.31 | ₩75,376 | ₩77,333 | ₩74,586 | ₩77,011 | +2.17% | 17.9만 |
|---|
| 2025.10.30 | ₩77,855 | ₩79,490 | ₩75,885 | ₩76,274 | -2.03% | 11.3만 |
|---|
| 2025.10.29 | ₩81,446 | ₩81,446 | ₩77,132 | ₩77,735 | -4.56% | 8.8만 |
|---|
| 2025.10.28 | ₩82,545 | ₩82,545 | ₩80,267 | ₩81,728 | -0.99% | 17.7만 |
|---|
| 2025.10.27 | ₩80,843 | ₩83,322 | ₩79,101 | ₩83,028 | +2.70% | 14.8만 |
|---|
| 2025.10.24 | ₩81,567 | ₩81,741 | ₩80,160 | ₩80,884 | -0.84% | 6.2만 |
|---|
| 2025.10.23 | ₩80,281 | ₩81,004 | ₩78,860 | ₩80,884 | +0.75% | 11.3만 |
|---|
| 2025.10.22 | ₩80,790 | ₩82,049 | ₩79,557 | ₩80,468 | -0.40% | 12.4만 |
|---|
| 2025.10.21 | ₩80,267 | ₩80,750 | ₩77,909 | ₩80,428 | +0.20% | 18.8만 |
|---|
| 2025.10.20 | ₩78,217 | ₩80,602 | ₩77,735 | ₩80,441 | +2.84% | 13.9만 |
|---|
| 2025.10.17 | ₩78,364 | ₩79,061 | ₩75,564 | ₩78,110 | -0.32% | 15.1만 |
|---|
| 2025.10.16 | ₩78,190 | ₩79,517 | ₩77,775 | ₩78,364 | +0.22% | 14.9만 |
|---|
| 2025.10.15 | ₩75,711 | ₩78,485 | ₩75,711 | ₩78,324 | +3.45% | 11.2만 |
|---|
| 2025.10.14 | ₩74,921 | ₩76,314 | ₩74,854 | ₩75,631 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩76,649 | ₩76,823 | ₩73,969 | ₩74,559 | -2.73% | 13.4만 |
|---|
| 2025.10.10 | ₩76,019 | ₩77,199 | ₩75,483 | ₩76,649 | +0.83% | 15.5만 |
|---|