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 | ₩71,069 | ₩71,723 | ₩70,402 | ₩71,296 | +0.32% | 9.7만 |
| 2026.10.08 | ₩71,229 | ₩71,523 | ₩70,362 | ₩70,829 | -0.56% | 19.7만 |
| 2026.10.07 | ₩70,148 | ₩71,403 | ₩70,148 | ₩70,909 | +1.08% | 13.8만 |
| 2026.10.06 | ₩71,496 | ₩71,963 | ₩70,242 | ₩70,589 | -1.27% | 14.2만 |
| 2026.10.05 | ₩71,483 | ₩71,616 | ₩70,535 | ₩70,816 | -0.93% | 27.1만 |
| 2026.10.02 | ₩70,495 | ₩71,896 | ₩70,202 | ₩71,469 | +1.38% | 13.2만 |
| 2026.10.01 | ₩70,162 | ₩70,655 | ₩69,148 | ₩69,962 | -0.29% | 12.5만 |
| 2026.09.30 | ₩71,016 | ₩71,363 | ₩70,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,682 |
| -0.47% |
| 14.3만 |
| 2026.09.29 | ₩70,055 | ₩71,096 | ₩69,588 | ₩70,989 | +1.33% | 15.3만 |
|---|
| 2026.09.28 | ₩71,363 | ₩71,403 | ₩69,775 | ₩69,988 | -1.93% | 13.5만 |
|---|
| 2026.09.25 | ₩70,936 | ₩71,389 | ₩69,988 | ₩71,349 | +0.58% | 18.4만 |
|---|
| 2026.09.24 | ₩71,616 | ₩71,630 | ₩70,522 | ₩70,602 | -1.42% | 12.5만 |
|---|
| 2026.09.23 | ₩73,257 | ₩73,257 | ₩71,069 | ₩71,589 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩73,791 | ₩74,392 | ₩73,057 | ₩73,284 | -0.69% | 9.2만 |
|---|
| 2026.09.21 | ₩73,684 | ₩74,405 | ₩72,390 | ₩73,698 | +0.02% | 12만 |
|---|
| 2026.09.18 | ₩74,925 | ₩74,925 | ₩73,418 | ₩73,818 | -1.48% | 24만 |
|---|
| 2026.09.17 | ₩75,219 | ₩75,446 | ₩74,699 | ₩75,005 | -0.28% | 10.9만 |
|---|
| 2026.09.16 | ₩74,672 | ₩75,539 | ₩74,472 | ₩75,139 | +0.63% | 11.8만 |
|---|
| 2026.09.15 | ₩75,579 | ₩76,580 | ₩74,565 | ₩74,672 | -1.20% | 12.9만 |
|---|
| 2026.09.14 | ₩75,646 | ₩76,340 | ₩74,779 | ₩75,392 | -0.34% | 13.3만 |
|---|
| 2026.09.11 | ₩76,300 | ₩77,127 | ₩75,206 | ₩75,646 | -0.86% | 7.9만 |
|---|
| 2026.09.10 | ₩77,087 | ₩77,754 | ₩76,140 | ₩76,300 | -1.02% | 9.6만 |
|---|
| 2026.09.09 | ₩78,221 | ₩78,221 | ₩76,593 | ₩77,087 | -1.45% | 9.8만 |
|---|
| 2026.09.08 | ₩77,287 | ₩78,435 | ₩77,287 | ₩77,834 | +0.71% | 13.6만 |
|---|
| 2026.09.04 | ₩77,434 | ₩78,101 | ₩77,367 | ₩77,741 | +0.40% | 13.1만 |
|---|
| 2026.09.03 | ₩77,794 | ₩78,195 | ₩77,541 | ₩78,035 | +0.31% | 9.8만 |
|---|
| 2026.09.02 | ₩77,621 | ₩78,635 | ₩76,620 | ₩77,274 | -0.45% | 9.2만 |
|---|
| 2026.09.01 | ₩77,381 | ₩77,941 | ₩76,513 | ₩77,594 | +0.28% | 8.3만 |
|---|
| 2026.08.31 | ₩77,474 | ₩77,968 | ₩75,833 | ₩77,394 | -0.10% | 14.8만 |
|---|
| 2026.08.28 | ₩77,621 | ₩78,101 | ₩77,247 | ₩78,048 | +0.55% | 11.1만 |
|---|
| 2026.08.27 | ₩77,527 | ₩77,701 | ₩76,660 | ₩77,207 | -0.41% | 9.6만 |
|---|
| 2026.08.26 | ₩78,355 | ₩78,715 | ₩77,608 | ₩78,075 | -0.36% | 7.4만 |
|---|
| 2026.08.25 | ₩79,356 | ₩79,796 | ₩77,768 | ₩78,288 | -1.35% | 11.8만 |
|---|
| 2026.08.24 | ₩77,995 | ₩79,582 | ₩77,995 | ₩79,356 | +1.75% | 12.3만 |
|---|
| 2026.08.21 | ₩78,542 | ₩78,542 | ₩77,527 | ₩77,741 | -1.02% | 9.2만 |
|---|
| 2026.08.20 | ₩77,821 | ₩79,676 | ₩77,381 | ₩78,408 | +0.75% | 15.8만 |
|---|
| 2026.08.19 | ₩78,435 | ₩79,262 | ₩75,833 | ₩78,462 | +0.03% | 14.2만 |
|---|
| 2026.08.18 | ₩78,035 | ₩79,756 | ₩77,888 | ₩78,488 | +0.58% | 22.1만 |
|---|
| 2026.08.17 | ₩77,314 | ₩77,621 | ₩76,593 | ₩77,421 | +0.14% | 16.4만 |
|---|
| 2026.08.14 | ₩78,502 | ₩78,835 | ₩77,634 | ₩78,368 | -0.17% | 7.7만 |
|---|
| 2026.08.13 | ₩77,781 | ₩79,049 | ₩77,781 | ₩78,555 | +1.00% | 13.6만 |
|---|
| 2026.08.12 | ₩77,421 | ₩78,688 | ₩77,421 | ₩77,754 | +0.43% | 8.5만 |
|---|
| 2026.08.11 | ₩77,394 | ₩78,261 | ₩76,994 | ₩77,768 | +0.48% | 16.2만 |
|---|
| 2026.08.10 | ₩77,394 | ₩77,568 | ₩75,993 | ₩77,047 | -0.45% | 13.8만 |
|---|
| 2026.08.07 | ₩76,460 | ₩78,088 | ₩75,553 | ₩77,688 | +1.61% | 18.8만 |
|---|
| 2026.08.06 | ₩77,274 | ₩77,995 | ₩76,193 | ₩76,553 | -0.93% | 13.4만 |
|---|
| 2026.08.05 | ₩77,274 | ₩77,421 | ₩76,060 | ₩76,527 | -0.97% | 9.6만 |
|---|
| 2026.08.04 | ₩75,913 | ₩76,967 | ₩74,472 | ₩76,900 | +1.30% | 17.2만 |
|---|
| 2026.08.03 | ₩76,727 | ₩78,475 | ₩75,806 | ₩75,860 | -1.13% | 17만 |
|---|
| 2026.07.31 | ₩77,100 | ₩78,728 | ₩75,819 | ₩76,460 | -0.83% | 21.3만 |
|---|
| 2026.07.30 | ₩76,153 | ₩76,794 | ₩74,312 | ₩74,472 | -2.21% | 12.2만 |
|---|
| 2026.07.29 | ₩77,301 | ₩77,928 | ₩75,606 | ₩76,393 | -1.17% | 8.9만 |
|---|
| 2026.07.28 | ₩75,753 | ₩78,555 | ₩75,753 | ₩77,207 | +1.92% | 9만 |
|---|
| 2026.07.27 | ₩74,979 | ₩75,432 | ₩74,098 | ₩74,952 | -0.04% | 12.4만 |
|---|
| 2026.07.24 | ₩75,473 | ₩76,046 | ₩74,832 | ₩74,979 | -0.65% | 11.5만 |
|---|
| 2026.07.23 | ₩74,885 | ₩76,193 | ₩74,672 | ₩75,139 | +0.34% | 14.6만 |
|---|
| 2026.07.22 | ₩74,739 | ₩75,993 | ₩74,712 | ₩75,499 | +1.02% | 9.4만 |
|---|
| 2026.07.21 | ₩75,019 | ₩76,006 | ₩74,138 | ₩74,739 | -0.37% | 12만 |
|---|
| 2026.07.20 | ₩76,407 | ₩77,141 | ₩75,059 | ₩75,779 | -0.82% | 12만 |
|---|
| 2026.07.17 | ₩76,820 | ₩77,634 | ₩75,793 | ₩76,647 | -0.23% | 26.9만 |
|---|
| 2026.07.16 | ₩73,284 | ₩76,100 | ₩73,284 | ₩76,033 | +3.75% | 16.7만 |
|---|
| 2026.07.15 | ₩73,885 | ₩74,925 | ₩72,644 | ₩73,071 | -1.10% | 18.9만 |
|---|
| 2026.07.14 | ₩74,232 | ₩74,992 | ₩73,711 | ₩73,885 | -0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩73,524 | ₩74,232 | ₩73,044 | ₩73,951 | +0.58% | 14만 |
|---|
| 2026.07.10 | ₩73,177 | ₩74,258 | ₩72,977 | ₩73,404 | +0.31% | 16.9만 |
|---|
| 2026.07.09 | ₩73,177 | ₩73,458 | ₩70,829 | ₩72,764 | -0.57% | 97.3만 |
|---|
| 2026.07.08 | ₩74,819 | ₩75,806 | ₩72,884 | ₩73,177 | -2.19% | 37.3만 |
|---|
| 2026.07.07 | ₩75,913 | ₩77,527 | ₩74,445 | ₩74,485 | -1.88% | 17.8만 |
|---|
| 2026.07.06 | ₩76,593 | ₩76,593 | ₩75,166 | ₩75,566 | -1.34% | 10.4만 |
|---|
| 2026.07.02 | ₩75,392 | ₩77,381 | ₩75,392 | ₩76,794 | +1.86% | 21.3만 |
|---|
| 2026.07.01 | ₩74,899 | ₩76,260 | ₩73,591 | ₩75,486 | +0.78% | 19.5만 |
|---|
| 2026.06.30 | ₩74,819 | ₩76,353 | ₩74,192 | ₩74,939 | +0.16% | 18.4만 |
|---|
| 2026.06.29 | ₩74,005 | ₩75,046 | ₩73,231 | ₩74,765 | +1.03% | 17.5만 |
|---|
| 2026.06.26 | ₩73,378 | ₩74,085 | ₩72,857 | ₩74,031 | +0.89% | 49.8만 |
|---|
| 2026.06.25 | ₩72,443 | ₩73,257 | ₩71,870 | ₩72,830 | +0.53% | 14.8만 |
|---|
| 2026.06.24 | ₩70,909 | ₩72,163 | ₩70,909 | ₩72,083 | +1.66% | 19.4만 |
|---|
| 2026.06.23 | ₩69,761 | ₩70,869 | ₩69,321 | ₩70,535 | +1.11% | 12.4만 |
|---|
| 2026.06.22 | ₩69,174 | ₩69,962 | ₩68,747 | ₩69,094 | -0.12% | 15.1만 |
|---|
| 2026.06.18 | ₩69,721 | ₩70,162 | ₩68,867 | ₩69,468 | -0.36% | 27만 |
|---|
| 2026.06.17 | ₩69,908 | ₩70,268 | ₩68,641 | ₩69,174 | -1.05% | 19.6만 |
|---|
| 2026.06.16 | ₩70,335 | ₩71,096 | ₩69,841 | ₩70,028 | -0.44% | 18.3만 |
|---|
| 2026.06.15 | ₩70,268 | ₩70,789 | ₩69,441 | ₩70,335 | +0.09% | 13.3만 |
|---|
| 2026.06.12 | ₩70,068 | ₩71,576 | ₩69,975 | ₩70,655 | +0.84% | 8.6만 |
|---|
| 2026.06.11 | ₩71,683 | ₩73,031 | ₩69,908 | ₩70,002 | -2.35% | 22.5만 |
|---|
| 2026.06.10 | ₩72,510 | ₩73,351 | ₩71,363 | ₩71,683 | -1.14% | 12.2만 |
|---|
| 2026.06.09 | ₩70,682 | ₩72,684 | ₩70,068 | ₩71,856 | +1.66% | 12.7만 |
|---|
| 2026.06.08 | ₩71,216 | ₩71,589 | ₩70,055 | ₩70,215 | -1.41% | 8.4만 |
|---|
| 2026.06.05 | ₩70,415 | ₩71,923 | ₩70,002 | ₩71,216 | +1.14% | 8.3만 |
|---|
| 2026.06.04 | ₩70,242 | ₩70,976 | ₩69,468 | ₩69,895 | -0.49% | 8.6만 |
|---|
| 2026.06.03 | ₩70,349 | ₩70,869 | ₩69,068 | ₩69,294 | -1.50% | 13.6만 |
|---|
| 2026.06.02 | ₩68,654 | ₩70,442 | ₩68,654 | ₩70,335 | +2.45% | 12.1만 |
|---|
| 2026.06.01 | ₩69,801 | ₩69,988 | ₩68,694 | ₩69,094 | -1.01% | 11만 |
|---|
| 2026.05.29 | ₩69,401 | ₩70,429 | ₩69,094 | ₩70,095 | +1.00% | 14.7만 |
|---|
| 2026.05.28 | ₩69,828 | ₩70,749 | ₩69,254 | ₩69,628 | -0.29% | 9.2만 |
|---|
| 2026.05.27 | ₩69,828 | ₩70,642 | ₩69,214 | ₩70,268 | +0.63% | 9.5만 |
|---|
| 2026.05.26 | ₩69,414 | ₩69,788 | ₩68,827 | ₩69,495 | +0.12% | 10.8만 |
|---|
| 2026.05.22 | ₩69,094 | ₩70,082 | ₩68,681 | ₩69,535 | +0.64% | 17.3만 |
|---|
| 2026.05.21 | ₩68,040 | ₩69,414 | ₩67,800 | ₩69,054 | +1.49% | 9.1만 |
|---|
| 2026.05.20 | ₩67,840 | ₩68,627 | ₩67,546 | ₩68,400 | +0.83% | 13.7만 |
|---|
| 2026.05.19 | ₩68,147 | ₩69,094 | ₩67,680 | ₩68,013 | -0.20% | 7.9만 |
|---|
| 2026.05.18 | ₩67,493 | ₩69,161 | ₩67,493 | ₩68,147 | +0.97% | 12.1만 |
|---|
| 2026.05.15 | ₩68,494 | ₩68,627 | ₩67,039 | ₩67,079 | -2.07% | 11만 |
|---|
| 2026.05.14 | ₩69,695 | ₩70,549 | ₩68,801 | ₩69,281 | -0.59% | 9.9만 |
|---|
| 2026.05.13 | ₩68,600 | ₩69,975 | ₩68,120 | ₩69,428 | +1.21% | 9.5만 |
|---|
| 2026.05.12 | ₩69,308 | ₩70,522 | ₩69,161 | ₩69,294 | -0.02% | 14.1만 |
|---|
| 2026.05.11 | ₩69,268 | ₩69,668 | ₩68,267 | ₩69,161 | -0.15% | 8.6만 |
|---|
| 2026.05.08 | ₩69,041 | ₩69,761 | ₩68,774 | ₩68,801 | -0.35% | 6.2만 |
|---|
| 2026.05.07 | ₩68,053 | ₩69,495 | ₩67,333 | ₩68,600 | +0.80% | 13.8만 |
|---|
| 2026.05.06 | ₩68,027 | ₩68,494 | ₩66,892 | ₩68,254 | +0.33% | 11.3만 |
|---|
| 2026.05.05 | ₩68,747 | ₩68,934 | ₩67,853 | ₩67,960 | -1.15% | 10만 |
|---|
| 2026.05.04 | ₩67,466 | ₩69,027 | ₩66,759 | ₩68,414 | +1.40% | 12.4만 |
|---|
| 2026.05.01 | ₩67,920 | ₩68,867 | ₩67,400 | ₩67,960 | +0.06% | 16.4만 |
|---|
| 2026.04.30 | ₩68,881 | ₩70,375 | ₩67,506 | ₩67,893 | -1.43% | 21.3만 |
|---|
| 2026.04.29 | ₩70,602 | ₩70,776 | ₩69,214 | ₩69,374 | -1.74% | 10.2만 |
|---|
| 2026.04.28 | ₩71,750 | ₩72,710 | ₩70,949 | ₩71,309 | -0.61% | 10.8만 |
|---|
| 2026.04.27 | ₩71,563 | ₩72,443 | ₩70,709 | ₩70,962 | -0.84% | 11.5만 |
|---|
| 2026.04.24 | ₩71,843 | ₩73,418 | ₩70,695 | ₩71,389 | -0.63% | 63.7만 |
|---|
| 2026.04.23 | ₩71,870 | ₩73,578 | ₩71,870 | ₩72,497 | +0.87% | 11.5만 |
|---|
| 2026.04.22 | ₩70,856 | ₩71,790 | ₩70,722 | ₩71,363 | +0.72% | 13.5만 |
|---|
| 2026.04.21 | ₩71,616 | ₩72,470 | ₩70,522 | ₩70,522 | -1.53% | 14.1만 |
|---|
| 2026.04.20 | ₩69,321 | ₩72,497 | ₩69,241 | ₩71,683 | +3.41% | 19.2만 |
|---|
| 2026.04.17 | ₩67,760 | ₩68,534 | ₩66,586 | ₩68,467 | +1.04% | 50.1만 |
|---|
| 2026.04.16 | ₩67,346 | ₩68,507 | ₩66,572 | ₩67,560 | +0.32% | 21.8만 |
|---|
| 2026.04.15 | ₩69,388 | ₩69,495 | ₩67,079 | ₩67,506 | -2.71% | 17.2만 |
|---|
| 2026.04.14 | ₩69,121 | ₩69,615 | ₩68,107 | ₩69,201 | +0.12% | 21.1만 |
|---|
| 2026.04.13 | ₩74,125 | ₩74,925 | ₩69,121 | ₩69,321 | -6.48% | 36.4만 |
|---|
| 2026.04.10 | ₩73,711 | ₩75,126 | ₩73,351 | ₩74,525 | +1.10% | 11.6만 |
|---|
| 2026.04.09 | ₩71,336 | ₩74,565 | ₩71,256 | ₩74,018 | +3.76% | 13.7만 |
|---|
| 2026.04.08 | ₩71,496 | ₩71,883 | ₩70,268 | ₩71,589 | +0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩70,308 | ₩71,336 | ₩69,401 | ₩70,922 | +0.87% | 8.3만 |
|---|
| 2026.04.06 | ₩71,790 | ₩71,790 | ₩70,215 | ₩70,455 | -1.86% | 8.6만 |
|---|
| 2026.04.02 | ₩70,629 | ₩71,976 | ₩70,442 | ₩71,790 | +1.64% | 12.1만 |
|---|
| 2026.04.01 | ₩69,388 | ₩70,722 | ₩69,388 | ₩70,308 | +1.33% | 13.1만 |
|---|
| 2026.03.31 | ₩71,042 | ₩71,723 | ₩68,747 | ₩69,454 | -2.24% | 11.8만 |
|---|
| 2026.03.30 | ₩69,922 | ₩70,562 | ₩69,241 | ₩70,375 | +0.65% | 9만 |
|---|
| 2026.03.27 | ₩69,161 | ₩69,855 | ₩68,574 | ₩69,121 | -0.06% | 9.6만 |
|---|
| 2026.03.26 | ₩67,867 | ₩69,895 | ₩67,653 | ₩69,428 | +2.30% | 10.6만 |
|---|
| 2026.03.25 | ₩68,654 | ₩68,694 | ₩66,532 | ₩68,200 | -0.66% | 11.2만 |
|---|
| 2026.03.24 | ₩67,319 | ₩69,801 | ₩67,319 | ₩68,280 | +1.43% | 14.4만 |
|---|
| 2026.03.23 | ₩68,107 | ₩69,041 | ₩67,213 | ₩67,947 | -0.24% | 16.2만 |
|---|
| 2026.03.20 | ₩68,147 | ₩68,827 | ₩66,852 | ₩66,946 | -1.76% | 94.2만 |
|---|
| 2026.03.19 | ₩66,519 | ₩68,721 | ₩66,332 | ₩68,053 | +2.31% | 17만 |
|---|
| 2026.03.18 | ₩67,880 | ₩68,360 | ₩66,252 | ₩67,119 | -1.12% | 15.9만 |
|---|
| 2026.03.17 | ₩69,895 | ₩69,908 | ₩68,387 | ₩68,467 | -2.04% | 11.4만 |
|---|
| 2026.03.16 | ₩70,762 | ₩70,762 | ₩68,721 | ₩69,401 | -1.92% | 12만 |
|---|
| 2026.03.13 | ₩69,721 | ₩70,255 | ₩68,721 | ₩69,922 | +0.29% | 11.4만 |
|---|
| 2026.03.12 | ₩67,760 | ₩70,389 | ₩67,760 | ₩69,308 | +2.28% | 12만 |
|---|
| 2026.03.11 | ₩68,894 | ₩70,095 | ₩67,640 | ₩68,574 | -0.46% | 11.7만 |
|---|
| 2026.03.10 | ₩72,123 | ₩72,217 | ₩69,321 | ₩69,508 | -3.63% | 13.6만 |
|---|
| 2026.03.09 | ₩71,496 | ₩72,724 | ₩70,308 | ₩72,110 | +0.86% | 8.2만 |
|---|
| 2026.03.06 | ₩70,962 | ₩72,417 | ₩70,442 | ₩72,203 | +1.75% | 12.1만 |
|---|
| 2026.03.05 | ₩73,124 | ₩73,124 | ₩71,336 | ₩71,736 | -1.90% | 10.4만 |
|---|
| 2026.03.04 | ₩73,951 | ₩74,352 | ₩72,684 | ₩73,991 | +0.05% | 9.5만 |
|---|
| 2026.03.03 | ₩71,763 | ₩74,338 | ₩71,082 | ₩74,005 | +3.12% | 12.1만 |
|---|
| 2026.03.02 | ₩72,070 | ₩73,604 | ₩72,043 | ₩72,790 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩71,710 | ₩73,084 | ₩71,710 | ₩72,057 | +0.48% | 10.5만 |
|---|
| 2026.02.26 | ₩72,870 | ₩73,311 | ₩71,603 | ₩71,643 | -1.68% | 14.8만 |
|---|
| 2026.02.25 | ₩72,790 | ₩73,137 | ₩70,802 | ₩72,870 | +0.11% | 8.5만 |
|---|
| 2026.02.24 | ₩73,124 | ₩73,391 | ₩72,043 | ₩72,697 | -0.58% | 9.7만 |
|---|
| 2026.02.23 | ₩72,670 | ₩73,738 | ₩71,856 | ₩73,124 | +0.62% | 10.9만 |
|---|
| 2026.02.20 | ₩74,285 | ₩74,872 | ₩71,576 | ₩72,230 | -2.77% | 10.1만 |
|---|
| 2026.02.19 | ₩71,643 | ₩73,231 | ₩71,643 | ₩72,684 | +1.45% | 16만 |
|---|
| 2026.02.18 | ₩73,364 | ₩73,364 | ₩72,150 | ₩72,150 | -1.66% | 9.1만 |
|---|
| 2026.02.17 | ₩74,111 | ₩75,406 | ₩73,204 | ₩73,498 | -0.83% | 10.6만 |
|---|
| 2026.02.13 | ₩71,656 | ₩74,312 | ₩71,336 | ₩73,911 | +3.15% | 11만 |
|---|
| 2026.02.12 | ₩70,108 | ₩72,403 | ₩69,414 | ₩71,456 | +1.92% | 15.4만 |
|---|
| 2026.02.11 | ₩70,002 | ₩70,002 | ₩68,053 | ₩69,001 | -1.43% | 7.3만 |
|---|
| 2026.02.10 | ₩68,520 | ₩70,482 | ₩68,400 | ₩70,002 | +2.16% | 9만 |
|---|
| 2026.02.09 | ₩68,520 | ₩68,614 | ₩66,732 | ₩68,040 | -0.70% | 12.5만 |
|---|
| 2026.02.06 | ₩70,549 | ₩70,629 | ₩68,334 | ₩68,374 | -3.08% | 12.2만 |
|---|
| 2026.02.05 | ₩69,708 | ₩70,949 | ₩69,601 | ₩69,948 | +0.34% | 12.1만 |
|---|
| 2026.02.04 | ₩69,174 | ₩70,495 | ₩68,227 | ₩69,441 | +0.39% | 20.7만 |
|---|
| 2026.02.03 | ₩69,334 | ₩70,856 | ₩68,440 | ₩68,507 | -1.19% | 10.6만 |
|---|
| 2026.02.02 | ₩70,509 | ₩71,056 | ₩68,894 | ₩69,308 | -1.70% | 12.4만 |
|---|
| 2026.01.30 | ₩69,281 | ₩70,135 | ₩68,547 | ₩69,895 | +0.89% | 14.8만 |
|---|
| 2026.01.29 | ₩68,707 | ₩70,455 | ₩68,707 | ₩69,374 | +0.97% | 12.9만 |
|---|
| 2026.01.28 | ₩70,242 | ₩70,856 | ₩68,374 | ₩68,881 | -1.94% | 10.7만 |
|---|
| 2026.01.27 | ₩69,721 | ₩70,962 | ₩69,695 | ₩70,215 | +0.71% | 7.3만 |
|---|
| 2026.01.26 | ₩69,815 | ₩71,136 | ₩69,401 | ₩69,828 | +0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩70,962 | ₩71,189 | ₩69,641 | ₩69,775 | -1.67% | 6.4만 |
|---|
| 2026.01.22 | ₩71,349 | ₩72,030 | ₩71,189 | ₩71,363 | +0.02% | 9.9만 |
|---|
| 2026.01.21 | ₩71,403 | ₩71,936 | ₩70,522 | ₩71,149 | -0.36% | 9.2만 |
|---|
| 2026.01.20 | ₩72,417 | ₩72,443 | ₩70,776 | ₩70,976 | -1.99% | 10.1만 |
|---|
| 2026.01.16 | ₩73,111 | ₩73,765 | ₩72,670 | ₩72,670 | -0.60% | 16.7만 |
|---|
| 2026.01.15 | ₩72,243 | ₩74,205 | ₩71,616 | ₩73,511 | +1.75% | 11.6만 |
|---|
| 2026.01.14 | ₩70,268 | ₩72,123 | ₩70,268 | ₩72,070 | +2.56% | 11.2만 |
|---|
| 2026.01.13 | ₩70,295 | ₩70,735 | ₩69,294 | ₩70,135 | -0.23% | 8.6만 |
|---|
| 2026.01.12 | ₩69,241 | ₩71,643 | ₩68,694 | ₩70,455 | +1.75% | 10.1만 |
|---|
| 2026.01.09 | ₩68,254 | ₩69,254 | ₩68,187 | ₩68,987 | +1.08% | 9.3만 |
|---|
| 2026.01.08 | ₩66,892 | ₩69,254 | ₩66,892 | ₩68,027 | +1.70% | 15만 |
|---|
| 2026.01.07 | ₩68,187 | ₩68,374 | ₩66,679 | ₩67,279 | -1.33% | 11.2만 |
|---|
| 2026.01.06 | ₩66,639 | ₩68,040 | ₩66,505 | ₩67,973 | +2.00% | 10.9만 |
|---|
| 2026.01.05 | ₩66,612 | ₩67,440 | ₩66,199 | ₩66,986 | +0.56% | 11.1만 |
|---|
| 2026.01.02 | ₩67,279 | ₩67,706 | ₩66,639 | ₩67,079 | -0.30% | 9.2만 |
|---|
| 2025.12.31 | ₩67,827 | ₩68,454 | ₩67,213 | ₩67,279 | -0.81% | 7.9만 |
|---|
| 2025.12.30 | ₩68,587 | ₩69,241 | ₩67,947 | ₩67,973 | -0.89% | 8.5만 |
|---|
| 2025.12.29 | ₩68,867 | ₩69,321 | ₩68,534 | ₩68,587 | -0.41% | 10만 |
|---|
| 2025.12.26 | ₩69,348 | ₩69,615 | ₩68,360 | ₩68,654 | -1.00% | 7.6만 |
|---|
| 2025.12.24 | ₩68,787 | ₩69,348 | ₩68,294 | ₩69,014 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩69,748 | ₩69,748 | ₩68,681 | ₩68,867 | -1.26% | 8.4만 |
|---|
| 2025.12.22 | ₩68,414 | ₩70,162 | ₩68,414 | ₩69,575 | +1.70% | 8.9만 |
|---|
| 2025.12.19 | ₩71,176 | ₩71,176 | ₩68,867 | ₩68,987 | -3.07% | 29.7만 |
|---|
| 2025.12.18 | ₩71,296 | ₩71,843 | ₩70,389 | ₩71,416 | +0.17% | 12.6만 |
|---|
| 2025.12.17 | ₩70,962 | ₩72,390 | ₩70,669 | ₩71,269 | +0.43% | 10.2만 |
|---|
| 2025.12.16 | ₩70,695 | ₩71,389 | ₩69,615 | ₩71,056 | +0.51% | 18.5만 |
|---|
| 2025.12.15 | ₩70,589 | ₩71,750 | ₩68,787 | ₩70,816 | +0.32% | 21.4만 |
|---|
| 2025.12.12 | ₩69,988 | ₩71,469 | ₩69,241 | ₩70,789 | +1.14% | 12.3만 |
|---|
| 2025.12.11 | ₩69,121 | ₩70,389 | ₩68,614 | ₩69,588 | +0.68% | 10.8만 |
|---|
| 2025.12.10 | ₩67,720 | ₩69,068 | ₩67,186 | ₩68,574 | +1.26% | 17.2만 |
|---|
| 2025.12.09 | ₩68,107 | ₩69,721 | ₩67,400 | ₩67,947 | -0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩69,495 | ₩69,908 | ₩67,146 | ₩68,107 | -2.00% | 24.9만 |
|---|
| 2025.12.05 | ₩68,507 | ₩70,242 | ₩67,306 | ₩69,268 | +1.11% | 20.8만 |
|---|
| 2025.12.04 | ₩68,000 | ₩69,935 | ₩67,867 | ₩68,520 | +0.77% | 18.3만 |
|---|
| 2025.12.03 | ₩68,173 | ₩68,787 | ₩67,119 | ₩68,240 | +0.10% | 14.9만 |
|---|
| 2025.12.02 | ₩68,120 | ₩69,201 | ₩67,426 | ₩67,893 | -0.33% | 10.2만 |
|---|
| 2025.12.01 | ₩67,600 | ₩69,521 | ₩67,133 | ₩68,387 | +1.16% | 21.5만 |
|---|
| 2025.11.28 | ₩68,200 | ₩68,467 | ₩67,386 | ₩68,467 | +0.39% | 7.4만 |
|---|
| 2025.11.26 | ₩67,386 | ₩68,961 | ₩66,946 | ₩68,280 | +1.33% | 22.1만 |
|---|
| 2025.11.25 | ₩67,253 | ₩68,560 | ₩67,093 | ₩67,560 | +0.46% | 11.5만 |
|---|
| 2025.11.24 | ₩66,746 | ₩67,586 | ₩65,385 | ₩66,546 | -0.30% | 22.2만 |
|---|
| 2025.11.21 | ₩64,931 | ₩67,693 | ₩64,637 | ₩66,732 | +2.77% | 13.3만 |
|---|
| 2025.11.20 | ₩65,491 | ₩66,652 | ₩64,304 | ₩64,838 | -1.00% | 12.4만 |
|---|
| 2025.11.19 | ₩67,293 | ₩67,293 | ₩64,784 | ₩65,184 | -3.13% | 11.4만 |
|---|
| 2025.11.18 | ₩68,921 | ₩68,921 | ₩67,279 | ₩67,426 | -2.17% | 10.7만 |
|---|
| 2025.11.17 | ₩69,361 | ₩69,881 | ₩68,267 | ₩68,881 | -0.69% | 7.9만 |
|---|
| 2025.11.14 | ₩70,122 | ₩70,722 | ₩68,721 | ₩70,055 | -0.10% | 10.3만 |
|---|
| 2025.11.13 | ₩69,761 | ₩71,243 | ₩69,294 | ₩70,135 | +0.54% | 10.8만 |
|---|
| 2025.11.12 | ₩71,162 | ₩72,337 | ₩70,028 | ₩70,255 | -1.28% | 12.9만 |
|---|
| 2025.11.11 | ₩70,949 | ₩72,911 | ₩70,922 | ₩71,710 | +1.07% | 9.5만 |
|---|
| 2025.11.10 | ₩70,989 | ₩71,883 | ₩69,708 | ₩70,335 | -0.92% | 10.2만 |
|---|
| 2025.11.07 | ₩71,082 | ₩71,616 | ₩69,655 | ₩71,483 | +0.56% | 14.3만 |
|---|
| 2025.11.06 | ₩70,255 | ₩71,950 | ₩69,948 | ₩70,469 | +0.30% | 12.1만 |
|---|
| 2025.11.05 | ₩72,724 | ₩72,951 | ₩70,589 | ₩70,816 | -2.62% | 24.4만 |
|---|
| 2025.11.04 | ₩67,413 | ₩73,484 | ₩66,719 | ₩73,231 | +8.63% | 42.2만 |
|---|
| 2025.11.03 | ₩65,491 | ₩70,429 | ₩58,940 | ₩66,612 | +1.71% | 67만 |
|---|
| 2025.10.31 | ₩75,059 | ₩77,007 | ₩74,272 | ₩76,687 | +2.17% | 17.9만 |
|---|
| 2025.10.30 | ₩77,527 | ₩79,155 | ₩75,566 | ₩75,953 | -2.03% | 11.3만 |
|---|
| 2025.10.29 | ₩81,104 | ₩81,104 | ₩76,807 | ₩77,407 | -4.56% | 8.8만 |
|---|
| 2025.10.28 | ₩82,198 | ₩82,198 | ₩79,929 | ₩81,384 | -0.99% | 17.7만 |
|---|
| 2025.10.27 | ₩80,503 | ₩82,972 | ₩78,768 | ₩82,678 | +2.70% | 14.8만 |
|---|
| 2025.10.24 | ₩81,224 | ₩81,397 | ₩79,823 | ₩80,543 | -0.84% | 6.2만 |
|---|
| 2025.10.23 | ₩79,943 | ₩80,663 | ₩78,528 | ₩80,543 | +0.75% | 11.3만 |
|---|
| 2025.10.22 | ₩80,450 | ₩81,704 | ₩79,222 | ₩80,130 | -0.40% | 12.4만 |
|---|
| 2025.10.21 | ₩79,929 | ₩80,410 | ₩77,581 | ₩80,089 | +0.20% | 18.8만 |
|---|
| 2025.10.20 | ₩77,888 | ₩80,263 | ₩77,407 | ₩80,103 | +2.84% | 13.9만 |
|---|
| 2025.10.17 | ₩78,035 | ₩78,728 | ₩75,246 | ₩77,781 | -0.32% | 15.1만 |
|---|
| 2025.10.16 | ₩77,861 | ₩79,182 | ₩77,447 | ₩78,035 | +0.22% | 14.9만 |
|---|
| 2025.10.15 | ₩75,392 | ₩78,155 | ₩75,392 | ₩77,995 | +3.45% | 11.2만 |
|---|
| 2025.10.14 | ₩74,605 | ₩75,993 | ₩74,538 | ₩75,312 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩76,327 | ₩76,500 | ₩73,658 | ₩74,245 | -2.73% | 13.4만 |
|---|
| 2025.10.10 | ₩75,699 | ₩76,874 | ₩75,166 | ₩76,327 | +0.83% | 15.5만 |
|---|