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 | ₩71,066 | ₩71,720 | ₩70,399 | ₩71,293 | +0.32% | 9.7만 |
| 2026.10.08 | ₩71,226 | ₩71,520 | ₩70,359 | ₩70,826 | -0.56% | 19.7만 |
| 2026.10.07 | ₩70,145 | ₩71,399 | ₩70,145 | ₩70,906 | +1.08% | 13.8만 |
| 2026.10.06 | ₩71,493 | ₩71,960 | ₩70,239 | ₩70,586 | -1.27% | 14.2만 |
| 2026.10.05 | ₩71,480 | ₩71,613 | ₩70,532 | ₩70,812 | -0.93% | 27.1만 |
| 2026.10.02 | ₩70,492 | ₩71,893 | ₩70,199 | ₩71,466 | +1.38% | 13.2만 |
| 2026.10.01 | ₩70,159 | ₩70,652 | ₩69,144 | ₩69,958 | -0.29% | 12.5만 |
| 2026.09.30 | ₩71,013 | ₩71,359 | ₩70,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,679 |
| -0.47% |
| 14.3만 |
| 2026.09.29 | ₩70,052 | ₩71,093 | ₩69,585 | ₩70,986 | +1.33% | 15.3만 |
|---|
| 2026.09.28 | ₩71,359 | ₩71,399 | ₩69,772 | ₩69,985 | -1.93% | 13.5만 |
|---|
| 2026.09.25 | ₩70,932 | ₩71,386 | ₩69,985 | ₩71,346 | +0.58% | 18.4만 |
|---|
| 2026.09.24 | ₩71,613 | ₩71,626 | ₩70,519 | ₩70,599 | -1.42% | 12.5만 |
|---|
| 2026.09.23 | ₩73,254 | ₩73,254 | ₩71,066 | ₩71,586 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩73,788 | ₩74,388 | ₩73,054 | ₩73,281 | -0.69% | 9.2만 |
|---|
| 2026.09.21 | ₩73,681 | ₩74,402 | ₩72,387 | ₩73,694 | +0.02% | 12만 |
|---|
| 2026.09.18 | ₩74,922 | ₩74,922 | ₩73,414 | ₩73,815 | -1.48% | 24만 |
|---|
| 2026.09.17 | ₩75,216 | ₩75,442 | ₩74,695 | ₩75,002 | -0.28% | 10.9만 |
|---|
| 2026.09.16 | ₩74,669 | ₩75,536 | ₩74,468 | ₩75,136 | +0.63% | 11.8만 |
|---|
| 2026.09.15 | ₩75,576 | ₩76,577 | ₩74,562 | ₩74,669 | -1.20% | 12.9만 |
|---|
| 2026.09.14 | ₩75,643 | ₩76,336 | ₩74,775 | ₩75,389 | -0.34% | 13.3만 |
|---|
| 2026.09.11 | ₩76,296 | ₩77,124 | ₩75,202 | ₩75,643 | -0.86% | 7.9만 |
|---|
| 2026.09.10 | ₩77,084 | ₩77,751 | ₩76,136 | ₩76,296 | -1.02% | 9.6만 |
|---|
| 2026.09.09 | ₩78,218 | ₩78,218 | ₩76,590 | ₩77,084 | -1.45% | 9.8만 |
|---|
| 2026.09.08 | ₩77,284 | ₩78,431 | ₩77,284 | ₩77,831 | +0.71% | 13.6만 |
|---|
| 2026.09.04 | ₩77,431 | ₩78,098 | ₩77,364 | ₩77,737 | +0.40% | 13.1만 |
|---|
| 2026.09.03 | ₩77,791 | ₩78,191 | ₩77,537 | ₩78,031 | +0.31% | 9.8만 |
|---|
| 2026.09.02 | ₩77,617 | ₩78,631 | ₩76,617 | ₩77,270 | -0.45% | 9.2만 |
|---|
| 2026.09.01 | ₩77,377 | ₩77,938 | ₩76,510 | ₩77,591 | +0.28% | 8.3만 |
|---|
| 2026.08.31 | ₩77,471 | ₩77,964 | ₩75,829 | ₩77,391 | -0.10% | 14.8만 |
|---|
| 2026.08.28 | ₩77,617 | ₩78,098 | ₩77,244 | ₩78,044 | +0.55% | 11.1만 |
|---|
| 2026.08.27 | ₩77,524 | ₩77,697 | ₩76,657 | ₩77,204 | -0.41% | 9.6만 |
|---|
| 2026.08.26 | ₩78,351 | ₩78,712 | ₩77,604 | ₩78,071 | -0.36% | 7.4만 |
|---|
| 2026.08.25 | ₩79,352 | ₩79,792 | ₩77,764 | ₩78,285 | -1.35% | 11.8만 |
|---|
| 2026.08.24 | ₩77,991 | ₩79,579 | ₩77,991 | ₩79,352 | +1.75% | 12.3만 |
|---|
| 2026.08.21 | ₩78,538 | ₩78,538 | ₩77,524 | ₩77,737 | -1.02% | 9.2만 |
|---|
| 2026.08.20 | ₩77,818 | ₩79,672 | ₩77,377 | ₩78,405 | +0.75% | 15.8만 |
|---|
| 2026.08.19 | ₩78,431 | ₩79,259 | ₩75,829 | ₩78,458 | +0.03% | 14.2만 |
|---|
| 2026.08.18 | ₩78,031 | ₩79,752 | ₩77,884 | ₩78,485 | +0.58% | 22.1만 |
|---|
| 2026.08.17 | ₩77,310 | ₩77,617 | ₩76,590 | ₩77,417 | +0.14% | 16.4만 |
|---|
| 2026.08.14 | ₩78,498 | ₩78,832 | ₩77,631 | ₩78,365 | -0.17% | 7.7만 |
|---|
| 2026.08.13 | ₩77,778 | ₩79,045 | ₩77,778 | ₩78,551 | +1.00% | 13.6만 |
|---|
| 2026.08.12 | ₩77,417 | ₩78,685 | ₩77,417 | ₩77,751 | +0.43% | 8.5만 |
|---|
| 2026.08.11 | ₩77,391 | ₩78,258 | ₩76,990 | ₩77,764 | +0.48% | 16.2만 |
|---|
| 2026.08.10 | ₩77,391 | ₩77,564 | ₩75,990 | ₩77,044 | -0.45% | 13.8만 |
|---|
| 2026.08.07 | ₩76,457 | ₩78,084 | ₩75,549 | ₩77,684 | +1.61% | 18.8만 |
|---|
| 2026.08.06 | ₩77,270 | ₩77,991 | ₩76,190 | ₩76,550 | -0.93% | 13.4만 |
|---|
| 2026.08.05 | ₩77,270 | ₩77,417 | ₩76,056 | ₩76,523 | -0.97% | 9.6만 |
|---|
| 2026.08.04 | ₩75,909 | ₩76,964 | ₩74,468 | ₩76,897 | +1.30% | 17.2만 |
|---|
| 2026.08.03 | ₩76,723 | ₩78,471 | ₩75,803 | ₩75,856 | -1.13% | 17만 |
|---|
| 2026.07.31 | ₩77,097 | ₩78,725 | ₩75,816 | ₩76,457 | -0.83% | 21.3만 |
|---|
| 2026.07.30 | ₩76,150 | ₩76,790 | ₩74,308 | ₩74,468 | -2.21% | 12.2만 |
|---|
| 2026.07.29 | ₩77,297 | ₩77,924 | ₩75,603 | ₩76,390 | -1.17% | 8.9만 |
|---|
| 2026.07.28 | ₩75,749 | ₩78,551 | ₩75,749 | ₩77,204 | +1.92% | 9만 |
|---|
| 2026.07.27 | ₩74,975 | ₩75,429 | ₩74,095 | ₩74,949 | -0.04% | 12.4만 |
|---|
| 2026.07.24 | ₩75,469 | ₩76,043 | ₩74,829 | ₩74,975 | -0.65% | 11.5만 |
|---|
| 2026.07.23 | ₩74,882 | ₩76,190 | ₩74,669 | ₩75,136 | +0.34% | 14.6만 |
|---|
| 2026.07.22 | ₩74,735 | ₩75,990 | ₩74,709 | ₩75,496 | +1.02% | 9.4만 |
|---|
| 2026.07.21 | ₩75,015 | ₩76,003 | ₩74,135 | ₩74,735 | -0.37% | 12만 |
|---|
| 2026.07.20 | ₩76,403 | ₩77,137 | ₩75,056 | ₩75,776 | -0.82% | 12만 |
|---|
| 2026.07.17 | ₩76,817 | ₩77,631 | ₩75,789 | ₩76,643 | -0.23% | 26.9만 |
|---|
| 2026.07.16 | ₩73,281 | ₩76,096 | ₩73,281 | ₩76,030 | +3.75% | 16.7만 |
|---|
| 2026.07.15 | ₩73,881 | ₩74,922 | ₩72,640 | ₩73,067 | -1.10% | 18.9만 |
|---|
| 2026.07.14 | ₩74,228 | ₩74,989 | ₩73,708 | ₩73,881 | -0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩73,521 | ₩74,228 | ₩73,041 | ₩73,948 | +0.58% | 14만 |
|---|
| 2026.07.10 | ₩73,174 | ₩74,255 | ₩72,974 | ₩73,401 | +0.31% | 16.9만 |
|---|
| 2026.07.09 | ₩73,174 | ₩73,454 | ₩70,826 | ₩72,760 | -0.57% | 97.3만 |
|---|
| 2026.07.08 | ₩74,815 | ₩75,803 | ₩72,881 | ₩73,174 | -2.19% | 37.3만 |
|---|
| 2026.07.07 | ₩75,909 | ₩77,524 | ₩74,442 | ₩74,482 | -1.88% | 17.8만 |
|---|
| 2026.07.06 | ₩76,590 | ₩76,590 | ₩75,162 | ₩75,563 | -1.34% | 10.4만 |
|---|
| 2026.07.02 | ₩75,389 | ₩77,377 | ₩75,389 | ₩76,790 | +1.86% | 21.3만 |
|---|
| 2026.07.01 | ₩74,895 | ₩76,256 | ₩73,588 | ₩75,482 | +0.78% | 19.5만 |
|---|
| 2026.06.30 | ₩74,815 | ₩76,350 | ₩74,188 | ₩74,935 | +0.16% | 18.4만 |
|---|
| 2026.06.29 | ₩74,001 | ₩75,042 | ₩73,227 | ₩74,762 | +1.03% | 17.5만 |
|---|
| 2026.06.26 | ₩73,374 | ₩74,081 | ₩72,854 | ₩74,028 | +0.89% | 49.8만 |
|---|
| 2026.06.25 | ₩72,440 | ₩73,254 | ₩71,866 | ₩72,827 | +0.53% | 14.8만 |
|---|
| 2026.06.24 | ₩70,906 | ₩72,160 | ₩70,906 | ₩72,080 | +1.66% | 19.4만 |
|---|
| 2026.06.23 | ₩69,758 | ₩70,866 | ₩69,318 | ₩70,532 | +1.11% | 12.4만 |
|---|
| 2026.06.22 | ₩69,171 | ₩69,958 | ₩68,744 | ₩69,091 | -0.12% | 15.1만 |
|---|
| 2026.06.18 | ₩69,718 | ₩70,159 | ₩68,864 | ₩69,465 | -0.36% | 27만 |
|---|
| 2026.06.17 | ₩69,905 | ₩70,265 | ₩68,637 | ₩69,171 | -1.05% | 19.6만 |
|---|
| 2026.06.16 | ₩70,332 | ₩71,093 | ₩69,838 | ₩70,025 | -0.44% | 18.3만 |
|---|
| 2026.06.15 | ₩70,265 | ₩70,786 | ₩69,438 | ₩70,332 | +0.09% | 13.3만 |
|---|
| 2026.06.12 | ₩70,065 | ₩71,573 | ₩69,972 | ₩70,652 | +0.84% | 8.6만 |
|---|
| 2026.06.11 | ₩71,680 | ₩73,027 | ₩69,905 | ₩69,998 | -2.35% | 22.5만 |
|---|
| 2026.06.10 | ₩72,507 | ₩73,348 | ₩71,359 | ₩71,680 | -1.14% | 12.2만 |
|---|
| 2026.06.09 | ₩70,679 | ₩72,680 | ₩70,065 | ₩71,853 | +1.66% | 12.7만 |
|---|
| 2026.06.08 | ₩71,213 | ₩71,586 | ₩70,052 | ₩70,212 | -1.41% | 8.4만 |
|---|
| 2026.06.05 | ₩70,412 | ₩71,920 | ₩69,998 | ₩71,213 | +1.14% | 8.3만 |
|---|
| 2026.06.04 | ₩70,239 | ₩70,972 | ₩69,465 | ₩69,892 | -0.49% | 8.6만 |
|---|
| 2026.06.03 | ₩70,345 | ₩70,866 | ₩69,064 | ₩69,291 | -1.50% | 13.6만 |
|---|
| 2026.06.02 | ₩68,651 | ₩70,439 | ₩68,651 | ₩70,332 | +2.45% | 12.1만 |
|---|
| 2026.06.01 | ₩69,798 | ₩69,985 | ₩68,691 | ₩69,091 | -1.01% | 11만 |
|---|
| 2026.05.29 | ₩69,398 | ₩70,425 | ₩69,091 | ₩70,092 | +1.00% | 14.7만 |
|---|
| 2026.05.28 | ₩69,825 | ₩70,746 | ₩69,251 | ₩69,625 | -0.29% | 9.2만 |
|---|
| 2026.05.27 | ₩69,825 | ₩70,639 | ₩69,211 | ₩70,265 | +0.63% | 9.5만 |
|---|
| 2026.05.26 | ₩69,411 | ₩69,785 | ₩68,824 | ₩69,491 | +0.12% | 10.8만 |
|---|
| 2026.05.22 | ₩69,091 | ₩70,078 | ₩68,677 | ₩69,531 | +0.64% | 17.3만 |
|---|
| 2026.05.21 | ₩68,037 | ₩69,411 | ₩67,797 | ₩69,051 | +1.49% | 9.1만 |
|---|
| 2026.05.20 | ₩67,837 | ₩68,624 | ₩67,543 | ₩68,397 | +0.83% | 13.7만 |
|---|
| 2026.05.19 | ₩68,144 | ₩69,091 | ₩67,677 | ₩68,010 | -0.20% | 7.9만 |
|---|
| 2026.05.18 | ₩67,490 | ₩69,158 | ₩67,490 | ₩68,144 | +0.97% | 12.1만 |
|---|
| 2026.05.15 | ₩68,491 | ₩68,624 | ₩67,036 | ₩67,076 | -2.07% | 11만 |
|---|
| 2026.05.14 | ₩69,692 | ₩70,545 | ₩68,798 | ₩69,278 | -0.59% | 9.9만 |
|---|
| 2026.05.13 | ₩68,597 | ₩69,972 | ₩68,117 | ₩69,425 | +1.21% | 9.5만 |
|---|
| 2026.05.12 | ₩69,305 | ₩70,519 | ₩69,158 | ₩69,291 | -0.02% | 14.1만 |
|---|
| 2026.05.11 | ₩69,265 | ₩69,665 | ₩68,264 | ₩69,158 | -0.15% | 8.6만 |
|---|
| 2026.05.08 | ₩69,038 | ₩69,758 | ₩68,771 | ₩68,798 | -0.35% | 6.2만 |
|---|
| 2026.05.07 | ₩68,050 | ₩69,491 | ₩67,330 | ₩68,597 | +0.80% | 13.8만 |
|---|
| 2026.05.06 | ₩68,024 | ₩68,491 | ₩66,889 | ₩68,250 | +0.33% | 11.3만 |
|---|
| 2026.05.05 | ₩68,744 | ₩68,931 | ₩67,850 | ₩67,957 | -1.15% | 10만 |
|---|
| 2026.05.04 | ₩67,463 | ₩69,024 | ₩66,756 | ₩68,411 | +1.40% | 12.4만 |
|---|
| 2026.05.01 | ₩67,917 | ₩68,864 | ₩67,397 | ₩67,957 | +0.06% | 16.4만 |
|---|
| 2026.04.30 | ₩68,878 | ₩70,372 | ₩67,503 | ₩67,890 | -1.43% | 21.3만 |
|---|
| 2026.04.29 | ₩70,599 | ₩70,772 | ₩69,211 | ₩69,371 | -1.74% | 10.2만 |
|---|
| 2026.04.28 | ₩71,746 | ₩72,707 | ₩70,946 | ₩71,306 | -0.61% | 10.8만 |
|---|
| 2026.04.27 | ₩71,560 | ₩72,440 | ₩70,706 | ₩70,959 | -0.84% | 11.5만 |
|---|
| 2026.04.24 | ₩71,840 | ₩73,414 | ₩70,692 | ₩71,386 | -0.63% | 63.7만 |
|---|
| 2026.04.23 | ₩71,866 | ₩73,574 | ₩71,866 | ₩72,494 | +0.87% | 11.5만 |
|---|
| 2026.04.22 | ₩70,852 | ₩71,786 | ₩70,719 | ₩71,359 | +0.72% | 13.5만 |
|---|
| 2026.04.21 | ₩71,613 | ₩72,467 | ₩70,519 | ₩70,519 | -1.53% | 14.1만 |
|---|
| 2026.04.20 | ₩69,318 | ₩72,494 | ₩69,238 | ₩71,680 | +3.41% | 19.2만 |
|---|
| 2026.04.17 | ₩67,757 | ₩68,531 | ₩66,583 | ₩68,464 | +1.04% | 50.1만 |
|---|
| 2026.04.16 | ₩67,343 | ₩68,504 | ₩66,569 | ₩67,557 | +0.32% | 21.8만 |
|---|
| 2026.04.15 | ₩69,385 | ₩69,491 | ₩67,076 | ₩67,503 | -2.71% | 17.2만 |
|---|
| 2026.04.14 | ₩69,118 | ₩69,611 | ₩68,104 | ₩69,198 | +0.12% | 21.1만 |
|---|
| 2026.04.13 | ₩74,121 | ₩74,922 | ₩69,118 | ₩69,318 | -6.48% | 36.4만 |
|---|
| 2026.04.10 | ₩73,708 | ₩75,122 | ₩73,348 | ₩74,522 | +1.10% | 11.6만 |
|---|
| 2026.04.09 | ₩71,333 | ₩74,562 | ₩71,253 | ₩74,015 | +3.76% | 13.7만 |
|---|
| 2026.04.08 | ₩71,493 | ₩71,880 | ₩70,265 | ₩71,586 | +0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩70,305 | ₩71,333 | ₩69,398 | ₩70,919 | +0.87% | 8.3만 |
|---|
| 2026.04.06 | ₩71,786 | ₩71,786 | ₩70,212 | ₩70,452 | -1.86% | 8.6만 |
|---|
| 2026.04.02 | ₩70,626 | ₩71,973 | ₩70,439 | ₩71,786 | +1.64% | 12.1만 |
|---|
| 2026.04.01 | ₩69,385 | ₩70,719 | ₩69,385 | ₩70,305 | +1.33% | 13.1만 |
|---|
| 2026.03.31 | ₩71,039 | ₩71,720 | ₩68,744 | ₩69,451 | -2.24% | 11.8만 |
|---|
| 2026.03.30 | ₩69,918 | ₩70,559 | ₩69,238 | ₩70,372 | +0.65% | 9만 |
|---|
| 2026.03.27 | ₩69,158 | ₩69,852 | ₩68,571 | ₩69,118 | -0.06% | 9.6만 |
|---|
| 2026.03.26 | ₩67,864 | ₩69,892 | ₩67,650 | ₩69,425 | +2.30% | 10.6만 |
|---|
| 2026.03.25 | ₩68,651 | ₩68,691 | ₩66,529 | ₩68,197 | -0.66% | 11.2만 |
|---|
| 2026.03.24 | ₩67,316 | ₩69,798 | ₩67,316 | ₩68,277 | +1.43% | 14.4만 |
|---|
| 2026.03.23 | ₩68,104 | ₩69,038 | ₩67,210 | ₩67,944 | -0.24% | 16.2만 |
|---|
| 2026.03.20 | ₩68,144 | ₩68,824 | ₩66,849 | ₩66,943 | -1.76% | 94.2만 |
|---|
| 2026.03.19 | ₩66,516 | ₩68,717 | ₩66,329 | ₩68,050 | +2.31% | 17만 |
|---|
| 2026.03.18 | ₩67,877 | ₩68,357 | ₩66,249 | ₩67,116 | -1.12% | 15.9만 |
|---|
| 2026.03.17 | ₩69,892 | ₩69,905 | ₩68,384 | ₩68,464 | -2.04% | 11.4만 |
|---|
| 2026.03.16 | ₩70,759 | ₩70,759 | ₩68,717 | ₩69,398 | -1.92% | 12만 |
|---|
| 2026.03.13 | ₩69,718 | ₩70,252 | ₩68,717 | ₩69,918 | +0.29% | 11.4만 |
|---|
| 2026.03.12 | ₩67,757 | ₩70,385 | ₩67,757 | ₩69,305 | +2.28% | 12만 |
|---|
| 2026.03.11 | ₩68,891 | ₩70,092 | ₩67,637 | ₩68,571 | -0.46% | 11.7만 |
|---|
| 2026.03.10 | ₩72,120 | ₩72,213 | ₩69,318 | ₩69,505 | -3.63% | 13.6만 |
|---|
| 2026.03.09 | ₩71,493 | ₩72,720 | ₩70,305 | ₩72,107 | +0.86% | 8.2만 |
|---|
| 2026.03.06 | ₩70,959 | ₩72,414 | ₩70,439 | ₩72,200 | +1.75% | 12.1만 |
|---|
| 2026.03.05 | ₩73,121 | ₩73,121 | ₩71,333 | ₩71,733 | -1.90% | 10.4만 |
|---|
| 2026.03.04 | ₩73,948 | ₩74,348 | ₩72,680 | ₩73,988 | +0.05% | 9.5만 |
|---|
| 2026.03.03 | ₩71,760 | ₩74,335 | ₩71,079 | ₩74,001 | +3.12% | 12.1만 |
|---|
| 2026.03.02 | ₩72,067 | ₩73,601 | ₩72,040 | ₩72,787 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩71,706 | ₩73,081 | ₩71,706 | ₩72,053 | +0.48% | 10.5만 |
|---|
| 2026.02.26 | ₩72,867 | ₩73,308 | ₩71,600 | ₩71,640 | -1.68% | 14.8만 |
|---|
| 2026.02.25 | ₩72,787 | ₩73,134 | ₩70,799 | ₩72,867 | +0.11% | 8.5만 |
|---|
| 2026.02.24 | ₩73,121 | ₩73,388 | ₩72,040 | ₩72,694 | -0.58% | 9.7만 |
|---|
| 2026.02.23 | ₩72,667 | ₩73,735 | ₩71,853 | ₩73,121 | +0.62% | 10.9만 |
|---|
| 2026.02.20 | ₩74,282 | ₩74,869 | ₩71,573 | ₩72,227 | -2.77% | 10.1만 |
|---|
| 2026.02.19 | ₩71,640 | ₩73,227 | ₩71,640 | ₩72,680 | +1.45% | 16만 |
|---|
| 2026.02.18 | ₩73,361 | ₩73,361 | ₩72,147 | ₩72,147 | -1.66% | 9.1만 |
|---|
| 2026.02.17 | ₩74,108 | ₩75,402 | ₩73,201 | ₩73,494 | -0.83% | 10.6만 |
|---|
| 2026.02.13 | ₩71,653 | ₩74,308 | ₩71,333 | ₩73,908 | +3.15% | 11만 |
|---|
| 2026.02.12 | ₩70,105 | ₩72,400 | ₩69,411 | ₩71,453 | +1.92% | 15.4만 |
|---|
| 2026.02.11 | ₩69,998 | ₩69,998 | ₩68,050 | ₩68,998 | -1.43% | 7.3만 |
|---|
| 2026.02.10 | ₩68,517 | ₩70,479 | ₩68,397 | ₩69,998 | +2.16% | 9만 |
|---|
| 2026.02.09 | ₩68,517 | ₩68,611 | ₩66,729 | ₩68,037 | -0.70% | 12.5만 |
|---|
| 2026.02.06 | ₩70,545 | ₩70,626 | ₩68,331 | ₩68,371 | -3.08% | 12.2만 |
|---|
| 2026.02.05 | ₩69,705 | ₩70,946 | ₩69,598 | ₩69,945 | +0.34% | 12.1만 |
|---|
| 2026.02.04 | ₩69,171 | ₩70,492 | ₩68,224 | ₩69,438 | +0.39% | 20.7만 |
|---|
| 2026.02.03 | ₩69,331 | ₩70,852 | ₩68,437 | ₩68,504 | -1.19% | 10.6만 |
|---|
| 2026.02.02 | ₩70,505 | ₩71,053 | ₩68,891 | ₩69,305 | -1.70% | 12.4만 |
|---|
| 2026.01.30 | ₩69,278 | ₩70,132 | ₩68,544 | ₩69,892 | +0.89% | 14.8만 |
|---|
| 2026.01.29 | ₩68,704 | ₩70,452 | ₩68,704 | ₩69,371 | +0.97% | 12.9만 |
|---|
| 2026.01.28 | ₩70,239 | ₩70,852 | ₩68,371 | ₩68,878 | -1.94% | 10.7만 |
|---|
| 2026.01.27 | ₩69,718 | ₩70,959 | ₩69,692 | ₩70,212 | +0.71% | 7.3만 |
|---|
| 2026.01.26 | ₩69,812 | ₩71,133 | ₩69,398 | ₩69,825 | +0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩70,959 | ₩71,186 | ₩69,638 | ₩69,772 | -1.67% | 6.4만 |
|---|
| 2026.01.22 | ₩71,346 | ₩72,027 | ₩71,186 | ₩71,359 | +0.02% | 9.9만 |
|---|
| 2026.01.21 | ₩71,399 | ₩71,933 | ₩70,519 | ₩71,146 | -0.36% | 9.2만 |
|---|
| 2026.01.20 | ₩72,414 | ₩72,440 | ₩70,772 | ₩70,972 | -1.99% | 10.1만 |
|---|
| 2026.01.16 | ₩73,107 | ₩73,761 | ₩72,667 | ₩72,667 | -0.60% | 16.7만 |
|---|
| 2026.01.15 | ₩72,240 | ₩74,202 | ₩71,613 | ₩73,508 | +1.75% | 11.6만 |
|---|
| 2026.01.14 | ₩70,265 | ₩72,120 | ₩70,265 | ₩72,067 | +2.56% | 11.2만 |
|---|
| 2026.01.13 | ₩70,292 | ₩70,732 | ₩69,291 | ₩70,132 | -0.23% | 8.6만 |
|---|
| 2026.01.12 | ₩69,238 | ₩71,640 | ₩68,691 | ₩70,452 | +1.75% | 10.1만 |
|---|
| 2026.01.09 | ₩68,250 | ₩69,251 | ₩68,184 | ₩68,984 | +1.08% | 9.3만 |
|---|
| 2026.01.08 | ₩66,889 | ₩69,251 | ₩66,889 | ₩68,024 | +1.70% | 15만 |
|---|
| 2026.01.07 | ₩68,184 | ₩68,371 | ₩66,676 | ₩67,276 | -1.33% | 11.2만 |
|---|
| 2026.01.06 | ₩66,636 | ₩68,037 | ₩66,503 | ₩67,970 | +2.00% | 10.9만 |
|---|
| 2026.01.05 | ₩66,609 | ₩67,437 | ₩66,196 | ₩66,983 | +0.56% | 11.1만 |
|---|
| 2026.01.02 | ₩67,276 | ₩67,703 | ₩66,636 | ₩67,076 | -0.30% | 9.2만 |
|---|
| 2025.12.31 | ₩67,823 | ₩68,451 | ₩67,210 | ₩67,276 | -0.81% | 7.9만 |
|---|
| 2025.12.30 | ₩68,584 | ₩69,238 | ₩67,944 | ₩67,970 | -0.89% | 8.5만 |
|---|
| 2025.12.29 | ₩68,864 | ₩69,318 | ₩68,531 | ₩68,584 | -0.41% | 10만 |
|---|
| 2025.12.26 | ₩69,345 | ₩69,611 | ₩68,357 | ₩68,651 | -1.00% | 7.6만 |
|---|
| 2025.12.24 | ₩68,784 | ₩69,345 | ₩68,290 | ₩69,011 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩69,745 | ₩69,745 | ₩68,677 | ₩68,864 | -1.26% | 8.4만 |
|---|
| 2025.12.22 | ₩68,411 | ₩70,159 | ₩68,411 | ₩69,571 | +1.70% | 8.9만 |
|---|
| 2025.12.19 | ₩71,173 | ₩71,173 | ₩68,864 | ₩68,984 | -3.07% | 29.7만 |
|---|
| 2025.12.18 | ₩71,293 | ₩71,840 | ₩70,385 | ₩71,413 | +0.17% | 12.6만 |
|---|
| 2025.12.17 | ₩70,959 | ₩72,387 | ₩70,666 | ₩71,266 | +0.43% | 10.2만 |
|---|
| 2025.12.16 | ₩70,692 | ₩71,386 | ₩69,611 | ₩71,053 | +0.51% | 18.5만 |
|---|
| 2025.12.15 | ₩70,586 | ₩71,746 | ₩68,784 | ₩70,812 | +0.32% | 21.4만 |
|---|
| 2025.12.12 | ₩69,985 | ₩71,466 | ₩69,238 | ₩70,786 | +1.14% | 12.3만 |
|---|
| 2025.12.11 | ₩69,118 | ₩70,385 | ₩68,611 | ₩69,585 | +0.68% | 10.8만 |
|---|
| 2025.12.10 | ₩67,717 | ₩69,064 | ₩67,183 | ₩68,571 | +1.26% | 17.2만 |
|---|
| 2025.12.09 | ₩68,104 | ₩69,718 | ₩67,397 | ₩67,944 | -0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩69,491 | ₩69,905 | ₩67,143 | ₩68,104 | -2.00% | 24.9만 |
|---|
| 2025.12.05 | ₩68,504 | ₩70,239 | ₩67,303 | ₩69,265 | +1.11% | 20.8만 |
|---|
| 2025.12.04 | ₩67,997 | ₩69,932 | ₩67,864 | ₩68,517 | +0.77% | 18.3만 |
|---|
| 2025.12.03 | ₩68,170 | ₩68,784 | ₩67,116 | ₩68,237 | +0.10% | 14.9만 |
|---|
| 2025.12.02 | ₩68,117 | ₩69,198 | ₩67,423 | ₩67,890 | -0.33% | 10.2만 |
|---|
| 2025.12.01 | ₩67,597 | ₩69,518 | ₩67,130 | ₩68,384 | +1.16% | 21.5만 |
|---|
| 2025.11.28 | ₩68,197 | ₩68,464 | ₩67,383 | ₩68,464 | +0.39% | 7.4만 |
|---|
| 2025.11.26 | ₩67,383 | ₩68,958 | ₩66,943 | ₩68,277 | +1.33% | 22.1만 |
|---|
| 2025.11.25 | ₩67,250 | ₩68,557 | ₩67,090 | ₩67,557 | +0.46% | 11.5만 |
|---|
| 2025.11.24 | ₩66,743 | ₩67,583 | ₩65,382 | ₩66,543 | -0.30% | 22.2만 |
|---|
| 2025.11.21 | ₩64,928 | ₩67,690 | ₩64,634 | ₩66,729 | +2.77% | 13.3만 |
|---|
| 2025.11.20 | ₩65,488 | ₩66,649 | ₩64,301 | ₩64,835 | -1.00% | 12.4만 |
|---|
| 2025.11.19 | ₩67,290 | ₩67,290 | ₩64,781 | ₩65,182 | -3.13% | 11.4만 |
|---|
| 2025.11.18 | ₩68,918 | ₩68,918 | ₩67,276 | ₩67,423 | -2.17% | 10.7만 |
|---|
| 2025.11.17 | ₩69,358 | ₩69,878 | ₩68,264 | ₩68,878 | -0.69% | 7.9만 |
|---|
| 2025.11.14 | ₩70,119 | ₩70,719 | ₩68,717 | ₩70,052 | -0.10% | 10.3만 |
|---|
| 2025.11.13 | ₩69,758 | ₩71,239 | ₩69,291 | ₩70,132 | +0.54% | 10.8만 |
|---|
| 2025.11.12 | ₩71,159 | ₩72,333 | ₩70,025 | ₩70,252 | -1.28% | 12.9만 |
|---|
| 2025.11.11 | ₩70,946 | ₩72,907 | ₩70,919 | ₩71,706 | +1.07% | 9.5만 |
|---|
| 2025.11.10 | ₩70,986 | ₩71,880 | ₩69,705 | ₩70,332 | -0.92% | 10.2만 |
|---|
| 2025.11.07 | ₩71,079 | ₩71,613 | ₩69,652 | ₩71,480 | +0.56% | 14.3만 |
|---|
| 2025.11.06 | ₩70,252 | ₩71,947 | ₩69,945 | ₩70,465 | +0.30% | 12.1만 |
|---|
| 2025.11.05 | ₩72,720 | ₩72,947 | ₩70,586 | ₩70,812 | -2.62% | 24.4만 |
|---|
| 2025.11.04 | ₩67,410 | ₩73,481 | ₩66,716 | ₩73,227 | +8.63% | 42.2만 |
|---|
| 2025.11.03 | ₩65,488 | ₩70,425 | ₩58,937 | ₩66,609 | +1.71% | 67만 |
|---|
| 2025.10.31 | ₩75,056 | ₩77,004 | ₩74,268 | ₩76,683 | +2.17% | 17.9만 |
|---|
| 2025.10.30 | ₩77,524 | ₩79,152 | ₩75,563 | ₩75,949 | -2.03% | 11.3만 |
|---|
| 2025.10.29 | ₩81,100 | ₩81,100 | ₩76,803 | ₩77,404 | -4.56% | 8.8만 |
|---|
| 2025.10.28 | ₩82,194 | ₩82,194 | ₩79,926 | ₩81,380 | -0.99% | 17.7만 |
|---|
| 2025.10.27 | ₩80,500 | ₩82,968 | ₩78,765 | ₩82,674 | +2.70% | 14.8만 |
|---|
| 2025.10.24 | ₩81,220 | ₩81,394 | ₩79,819 | ₩80,540 | -0.84% | 6.2만 |
|---|
| 2025.10.23 | ₩79,939 | ₩80,660 | ₩78,525 | ₩80,540 | +0.75% | 11.3만 |
|---|
| 2025.10.22 | ₩80,446 | ₩81,700 | ₩79,219 | ₩80,126 | -0.40% | 12.4만 |
|---|
| 2025.10.21 | ₩79,926 | ₩80,406 | ₩77,577 | ₩80,086 | +0.20% | 18.8만 |
|---|
| 2025.10.20 | ₩77,884 | ₩80,259 | ₩77,404 | ₩80,099 | +2.84% | 13.9만 |
|---|
| 2025.10.17 | ₩78,031 | ₩78,725 | ₩75,242 | ₩77,778 | -0.32% | 15.1만 |
|---|
| 2025.10.16 | ₩77,858 | ₩79,179 | ₩77,444 | ₩78,031 | +0.22% | 14.9만 |
|---|
| 2025.10.15 | ₩75,389 | ₩78,151 | ₩75,389 | ₩77,991 | +3.45% | 11.2만 |
|---|
| 2025.10.14 | ₩74,602 | ₩75,990 | ₩74,535 | ₩75,309 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩76,323 | ₩76,497 | ₩73,654 | ₩74,242 | -2.73% | 13.4만 |
|---|
| 2025.10.10 | ₩75,696 | ₩76,870 | ₩75,162 | ₩76,323 | +0.83% | 15.5만 |
|---|