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 | ₩71,054 | ₩71,707 | ₩70,387 | ₩71,280 | +0.32% | 9.7만 |
| 2026.10.08 | ₩71,214 | ₩71,507 | ₩70,347 | ₩70,813 | -0.56% | 19.7만 |
| 2026.10.07 | ₩70,133 | ₩71,387 | ₩70,133 | ₩70,894 | +1.08% | 13.8만 |
| 2026.10.06 | ₩71,481 | ₩71,947 | ₩70,226 | ₩70,573 | -1.27% | 14.2만 |
| 2026.10.05 | ₩71,467 | ₩71,601 | ₩70,520 | ₩70,800 | -0.93% | 27.1만 |
| 2026.10.02 | ₩70,480 | ₩71,881 | ₩70,186 | ₩71,454 | +1.38% | 13.2만 |
| 2026.10.01 | ₩70,146 | ₩70,640 | ₩69,133 | ₩69,946 | -0.29% | 12.5만 |
| 2026.09.30 | ₩71,000 | ₩71,347 | ₩70,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,667 |
| -0.47% |
| 14.3만 |
| 2026.09.29 | ₩70,040 | ₩71,080 | ₩69,573 | ₩70,974 | +1.33% | 15.3만 |
|---|
| 2026.09.28 | ₩71,347 | ₩71,387 | ₩69,760 | ₩69,973 | -1.93% | 13.5만 |
|---|
| 2026.09.25 | ₩70,920 | ₩71,374 | ₩69,973 | ₩71,334 | +0.58% | 18.4만 |
|---|
| 2026.09.24 | ₩71,601 | ₩71,614 | ₩70,507 | ₩70,587 | -1.42% | 12.5만 |
|---|
| 2026.09.23 | ₩73,242 | ₩73,242 | ₩71,054 | ₩71,574 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩73,775 | ₩74,376 | ₩73,041 | ₩73,268 | -0.69% | 9.2만 |
|---|
| 2026.09.21 | ₩73,668 | ₩74,389 | ₩72,374 | ₩73,682 | +0.02% | 12만 |
|---|
| 2026.09.18 | ₩74,909 | ₩74,909 | ₩73,402 | ₩73,802 | -1.48% | 24만 |
|---|
| 2026.09.17 | ₩75,203 | ₩75,429 | ₩74,682 | ₩74,989 | -0.28% | 10.9만 |
|---|
| 2026.09.16 | ₩74,656 | ₩75,523 | ₩74,456 | ₩75,123 | +0.63% | 11.8만 |
|---|
| 2026.09.15 | ₩75,563 | ₩76,563 | ₩74,549 | ₩74,656 | -1.20% | 12.9만 |
|---|
| 2026.09.14 | ₩75,630 | ₩76,323 | ₩74,762 | ₩75,376 | -0.34% | 13.3만 |
|---|
| 2026.09.11 | ₩76,283 | ₩77,110 | ₩75,189 | ₩75,630 | -0.86% | 7.9만 |
|---|
| 2026.09.10 | ₩77,070 | ₩77,737 | ₩76,123 | ₩76,283 | -1.02% | 9.6만 |
|---|
| 2026.09.09 | ₩78,204 | ₩78,204 | ₩76,577 | ₩77,070 | -1.45% | 9.8만 |
|---|
| 2026.09.08 | ₩77,270 | ₩78,418 | ₩77,270 | ₩77,817 | +0.71% | 13.6만 |
|---|
| 2026.09.04 | ₩77,417 | ₩78,084 | ₩77,351 | ₩77,724 | +0.40% | 13.1만 |
|---|
| 2026.09.03 | ₩77,777 | ₩78,178 | ₩77,524 | ₩78,018 | +0.31% | 9.8만 |
|---|
| 2026.09.02 | ₩77,604 | ₩78,618 | ₩76,603 | ₩77,257 | -0.45% | 9.2만 |
|---|
| 2026.09.01 | ₩77,364 | ₩77,924 | ₩76,497 | ₩77,577 | +0.28% | 8.3만 |
|---|
| 2026.08.31 | ₩77,457 | ₩77,951 | ₩75,816 | ₩77,377 | -0.10% | 14.8만 |
|---|
| 2026.08.28 | ₩77,604 | ₩78,084 | ₩77,230 | ₩78,031 | +0.55% | 11.1만 |
|---|
| 2026.08.27 | ₩77,511 | ₩77,684 | ₩76,643 | ₩77,190 | -0.41% | 9.6만 |
|---|
| 2026.08.26 | ₩78,338 | ₩78,698 | ₩77,591 | ₩78,058 | -0.36% | 7.4만 |
|---|
| 2026.08.25 | ₩79,338 | ₩79,779 | ₩77,751 | ₩78,271 | -1.35% | 11.8만 |
|---|
| 2026.08.24 | ₩77,978 | ₩79,565 | ₩77,978 | ₩79,338 | +1.75% | 12.3만 |
|---|
| 2026.08.21 | ₩78,525 | ₩78,525 | ₩77,511 | ₩77,724 | -1.02% | 9.2만 |
|---|
| 2026.08.20 | ₩77,804 | ₩79,659 | ₩77,364 | ₩78,391 | +0.75% | 15.8만 |
|---|
| 2026.08.19 | ₩78,418 | ₩79,245 | ₩75,816 | ₩78,444 | +0.03% | 14.2만 |
|---|
| 2026.08.18 | ₩78,018 | ₩79,739 | ₩77,871 | ₩78,471 | +0.58% | 22.1만 |
|---|
| 2026.08.17 | ₩77,297 | ₩77,604 | ₩76,577 | ₩77,404 | +0.14% | 16.4만 |
|---|
| 2026.08.14 | ₩78,485 | ₩78,818 | ₩77,617 | ₩78,351 | -0.17% | 7.7만 |
|---|
| 2026.08.13 | ₩77,764 | ₩79,031 | ₩77,764 | ₩78,538 | +1.00% | 13.6만 |
|---|
| 2026.08.12 | ₩77,404 | ₩78,671 | ₩77,404 | ₩77,737 | +0.43% | 8.5만 |
|---|
| 2026.08.11 | ₩77,377 | ₩78,244 | ₩76,977 | ₩77,751 | +0.48% | 16.2만 |
|---|
| 2026.08.10 | ₩77,377 | ₩77,551 | ₩75,976 | ₩77,030 | -0.45% | 13.8만 |
|---|
| 2026.08.07 | ₩76,443 | ₩78,071 | ₩75,536 | ₩77,671 | +1.61% | 18.8만 |
|---|
| 2026.08.06 | ₩77,257 | ₩77,978 | ₩76,177 | ₩76,537 | -0.93% | 13.4만 |
|---|
| 2026.08.05 | ₩77,257 | ₩77,404 | ₩76,043 | ₩76,510 | -0.97% | 9.6만 |
|---|
| 2026.08.04 | ₩75,896 | ₩76,950 | ₩74,456 | ₩76,884 | +1.30% | 17.2만 |
|---|
| 2026.08.03 | ₩76,710 | ₩78,458 | ₩75,790 | ₩75,843 | -1.13% | 17만 |
|---|
| 2026.07.31 | ₩77,084 | ₩78,711 | ₩75,803 | ₩76,443 | -0.83% | 21.3만 |
|---|
| 2026.07.30 | ₩76,137 | ₩76,777 | ₩74,295 | ₩74,456 | -2.21% | 12.2만 |
|---|
| 2026.07.29 | ₩77,284 | ₩77,911 | ₩75,590 | ₩76,377 | -1.17% | 8.9만 |
|---|
| 2026.07.28 | ₩75,736 | ₩78,538 | ₩75,736 | ₩77,190 | +1.92% | 9만 |
|---|
| 2026.07.27 | ₩74,963 | ₩75,416 | ₩74,082 | ₩74,936 | -0.04% | 12.4만 |
|---|
| 2026.07.24 | ₩75,456 | ₩76,030 | ₩74,816 | ₩74,963 | -0.65% | 11.5만 |
|---|
| 2026.07.23 | ₩74,869 | ₩76,177 | ₩74,656 | ₩75,123 | +0.34% | 14.6만 |
|---|
| 2026.07.22 | ₩74,722 | ₩75,976 | ₩74,696 | ₩75,483 | +1.02% | 9.4만 |
|---|
| 2026.07.21 | ₩75,003 | ₩75,990 | ₩74,122 | ₩74,722 | -0.37% | 12만 |
|---|
| 2026.07.20 | ₩76,390 | ₩77,124 | ₩75,043 | ₩75,763 | -0.82% | 12만 |
|---|
| 2026.07.17 | ₩76,804 | ₩77,617 | ₩75,776 | ₩76,630 | -0.23% | 26.9만 |
|---|
| 2026.07.16 | ₩73,268 | ₩76,083 | ₩73,268 | ₩76,016 | +3.75% | 16.7만 |
|---|
| 2026.07.15 | ₩73,869 | ₩74,909 | ₩72,628 | ₩73,055 | -1.10% | 18.9만 |
|---|
| 2026.07.14 | ₩74,215 | ₩74,976 | ₩73,695 | ₩73,869 | -0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩73,508 | ₩74,215 | ₩73,028 | ₩73,935 | +0.58% | 14만 |
|---|
| 2026.07.10 | ₩73,161 | ₩74,242 | ₩72,961 | ₩73,388 | +0.31% | 16.9만 |
|---|
| 2026.07.09 | ₩73,161 | ₩73,442 | ₩70,813 | ₩72,748 | -0.57% | 97.3만 |
|---|
| 2026.07.08 | ₩74,802 | ₩75,790 | ₩72,868 | ₩73,161 | -2.19% | 37.3만 |
|---|
| 2026.07.07 | ₩75,896 | ₩77,511 | ₩74,429 | ₩74,469 | -1.88% | 17.8만 |
|---|
| 2026.07.06 | ₩76,577 | ₩76,577 | ₩75,149 | ₩75,550 | -1.34% | 10.4만 |
|---|
| 2026.07.02 | ₩75,376 | ₩77,364 | ₩75,376 | ₩76,777 | +1.86% | 21.3만 |
|---|
| 2026.07.01 | ₩74,882 | ₩76,243 | ₩73,575 | ₩75,469 | +0.78% | 19.5만 |
|---|
| 2026.06.30 | ₩74,802 | ₩76,337 | ₩74,175 | ₩74,922 | +0.16% | 18.4만 |
|---|
| 2026.06.29 | ₩73,989 | ₩75,029 | ₩73,215 | ₩74,749 | +1.03% | 17.5만 |
|---|
| 2026.06.26 | ₩73,362 | ₩74,069 | ₩72,841 | ₩74,015 | +0.89% | 49.8만 |
|---|
| 2026.06.25 | ₩72,428 | ₩73,242 | ₩71,854 | ₩72,815 | +0.53% | 14.8만 |
|---|
| 2026.06.24 | ₩70,894 | ₩72,148 | ₩70,894 | ₩72,068 | +1.66% | 19.4만 |
|---|
| 2026.06.23 | ₩69,746 | ₩70,854 | ₩69,306 | ₩70,520 | +1.11% | 12.4만 |
|---|
| 2026.06.22 | ₩69,159 | ₩69,946 | ₩68,732 | ₩69,079 | -0.12% | 15.1만 |
|---|
| 2026.06.18 | ₩69,706 | ₩70,146 | ₩68,852 | ₩69,453 | -0.36% | 27만 |
|---|
| 2026.06.17 | ₩69,893 | ₩70,253 | ₩68,626 | ₩69,159 | -1.05% | 19.6만 |
|---|
| 2026.06.16 | ₩70,320 | ₩71,080 | ₩69,826 | ₩70,013 | -0.44% | 18.3만 |
|---|
| 2026.06.15 | ₩70,253 | ₩70,773 | ₩69,426 | ₩70,320 | +0.09% | 13.3만 |
|---|
| 2026.06.12 | ₩70,053 | ₩71,561 | ₩69,960 | ₩70,640 | +0.84% | 8.6만 |
|---|
| 2026.06.11 | ₩71,667 | ₩73,015 | ₩69,893 | ₩69,986 | -2.35% | 22.5만 |
|---|
| 2026.06.10 | ₩72,494 | ₩73,335 | ₩71,347 | ₩71,667 | -1.14% | 12.2만 |
|---|
| 2026.06.09 | ₩70,667 | ₩72,668 | ₩70,053 | ₩71,841 | +1.66% | 12.7만 |
|---|
| 2026.06.08 | ₩71,200 | ₩71,574 | ₩70,040 | ₩70,200 | -1.41% | 8.4만 |
|---|
| 2026.06.05 | ₩70,400 | ₩71,907 | ₩69,986 | ₩71,200 | +1.14% | 8.3만 |
|---|
| 2026.06.04 | ₩70,226 | ₩70,960 | ₩69,453 | ₩69,880 | -0.49% | 8.6만 |
|---|
| 2026.06.03 | ₩70,333 | ₩70,854 | ₩69,052 | ₩69,279 | -1.50% | 13.6만 |
|---|
| 2026.06.02 | ₩68,639 | ₩70,427 | ₩68,639 | ₩70,320 | +2.45% | 12.1만 |
|---|
| 2026.06.01 | ₩69,786 | ₩69,973 | ₩68,679 | ₩69,079 | -1.01% | 11만 |
|---|
| 2026.05.29 | ₩69,386 | ₩70,413 | ₩69,079 | ₩70,080 | +1.00% | 14.7만 |
|---|
| 2026.05.28 | ₩69,813 | ₩70,733 | ₩69,239 | ₩69,613 | -0.29% | 9.2만 |
|---|
| 2026.05.27 | ₩69,813 | ₩70,627 | ₩69,199 | ₩70,253 | +0.63% | 9.5만 |
|---|
| 2026.05.26 | ₩69,399 | ₩69,773 | ₩68,812 | ₩69,479 | +0.12% | 10.8만 |
|---|
| 2026.05.22 | ₩69,079 | ₩70,066 | ₩68,666 | ₩69,519 | +0.64% | 17.3만 |
|---|
| 2026.05.21 | ₩68,025 | ₩69,399 | ₩67,785 | ₩69,039 | +1.49% | 9.1만 |
|---|
| 2026.05.20 | ₩67,825 | ₩68,612 | ₩67,532 | ₩68,385 | +0.83% | 13.7만 |
|---|
| 2026.05.19 | ₩68,132 | ₩69,079 | ₩67,665 | ₩67,999 | -0.20% | 7.9만 |
|---|
| 2026.05.18 | ₩67,478 | ₩69,146 | ₩67,478 | ₩68,132 | +0.97% | 12.1만 |
|---|
| 2026.05.15 | ₩68,479 | ₩68,612 | ₩67,025 | ₩67,065 | -2.07% | 11만 |
|---|
| 2026.05.14 | ₩69,680 | ₩70,533 | ₩68,786 | ₩69,266 | -0.59% | 9.9만 |
|---|
| 2026.05.13 | ₩68,586 | ₩69,960 | ₩68,105 | ₩69,413 | +1.21% | 9.5만 |
|---|
| 2026.05.12 | ₩69,293 | ₩70,507 | ₩69,146 | ₩69,279 | -0.02% | 14.1만 |
|---|
| 2026.05.11 | ₩69,253 | ₩69,653 | ₩68,252 | ₩69,146 | -0.15% | 8.6만 |
|---|
| 2026.05.08 | ₩69,026 | ₩69,746 | ₩68,759 | ₩68,786 | -0.35% | 6.2만 |
|---|
| 2026.05.07 | ₩68,039 | ₩69,479 | ₩67,318 | ₩68,586 | +0.80% | 13.8만 |
|---|
| 2026.05.06 | ₩68,012 | ₩68,479 | ₩66,878 | ₩68,239 | +0.33% | 11.3만 |
|---|
| 2026.05.05 | ₩68,732 | ₩68,919 | ₩67,838 | ₩67,945 | -1.15% | 10만 |
|---|
| 2026.05.04 | ₩67,452 | ₩69,012 | ₩66,745 | ₩68,399 | +1.40% | 12.4만 |
|---|
| 2026.05.01 | ₩67,905 | ₩68,852 | ₩67,385 | ₩67,945 | +0.06% | 16.4만 |
|---|
| 2026.04.30 | ₩68,866 | ₩70,360 | ₩67,492 | ₩67,879 | -1.43% | 21.3만 |
|---|
| 2026.04.29 | ₩70,587 | ₩70,760 | ₩69,199 | ₩69,359 | -1.74% | 10.2만 |
|---|
| 2026.04.28 | ₩71,734 | ₩72,695 | ₩70,934 | ₩71,294 | -0.61% | 10.8만 |
|---|
| 2026.04.27 | ₩71,547 | ₩72,428 | ₩70,693 | ₩70,947 | -0.84% | 11.5만 |
|---|
| 2026.04.24 | ₩71,827 | ₩73,402 | ₩70,680 | ₩71,374 | -0.63% | 63.7만 |
|---|
| 2026.04.23 | ₩71,854 | ₩73,562 | ₩71,854 | ₩72,481 | +0.87% | 11.5만 |
|---|
| 2026.04.22 | ₩70,840 | ₩71,774 | ₩70,707 | ₩71,347 | +0.72% | 13.5만 |
|---|
| 2026.04.21 | ₩71,601 | ₩72,454 | ₩70,507 | ₩70,507 | -1.53% | 14.1만 |
|---|
| 2026.04.20 | ₩69,306 | ₩72,481 | ₩69,226 | ₩71,667 | +3.41% | 19.2만 |
|---|
| 2026.04.17 | ₩67,745 | ₩68,519 | ₩66,571 | ₩68,452 | +1.04% | 50.1만 |
|---|
| 2026.04.16 | ₩67,332 | ₩68,492 | ₩66,558 | ₩67,545 | +0.32% | 21.8만 |
|---|
| 2026.04.15 | ₩69,373 | ₩69,479 | ₩67,065 | ₩67,492 | -2.71% | 17.2만 |
|---|
| 2026.04.14 | ₩69,106 | ₩69,599 | ₩68,092 | ₩69,186 | +0.12% | 21.1만 |
|---|
| 2026.04.13 | ₩74,109 | ₩74,909 | ₩69,106 | ₩69,306 | -6.48% | 36.4만 |
|---|
| 2026.04.10 | ₩73,695 | ₩75,109 | ₩73,335 | ₩74,509 | +1.10% | 11.6만 |
|---|
| 2026.04.09 | ₩71,320 | ₩74,549 | ₩71,240 | ₩74,002 | +3.76% | 13.7만 |
|---|
| 2026.04.08 | ₩71,481 | ₩71,867 | ₩70,253 | ₩71,574 | +0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩70,293 | ₩71,320 | ₩69,386 | ₩70,907 | +0.87% | 8.3만 |
|---|
| 2026.04.06 | ₩71,774 | ₩71,774 | ₩70,200 | ₩70,440 | -1.86% | 8.6만 |
|---|
| 2026.04.02 | ₩70,613 | ₩71,961 | ₩70,427 | ₩71,774 | +1.64% | 12.1만 |
|---|
| 2026.04.01 | ₩69,373 | ₩70,707 | ₩69,373 | ₩70,293 | +1.33% | 13.1만 |
|---|
| 2026.03.31 | ₩71,027 | ₩71,707 | ₩68,732 | ₩69,439 | -2.24% | 11.8만 |
|---|
| 2026.03.30 | ₩69,906 | ₩70,547 | ₩69,226 | ₩70,360 | +0.65% | 9만 |
|---|
| 2026.03.27 | ₩69,146 | ₩69,840 | ₩68,559 | ₩69,106 | -0.06% | 9.6만 |
|---|
| 2026.03.26 | ₩67,852 | ₩69,880 | ₩67,638 | ₩69,413 | +2.30% | 10.6만 |
|---|
| 2026.03.25 | ₩68,639 | ₩68,679 | ₩66,518 | ₩68,185 | -0.66% | 11.2만 |
|---|
| 2026.03.24 | ₩67,305 | ₩69,786 | ₩67,305 | ₩68,265 | +1.43% | 14.4만 |
|---|
| 2026.03.23 | ₩68,092 | ₩69,026 | ₩67,198 | ₩67,932 | -0.24% | 16.2만 |
|---|
| 2026.03.20 | ₩68,132 | ₩68,812 | ₩66,838 | ₩66,931 | -1.76% | 94.2만 |
|---|
| 2026.03.19 | ₩66,504 | ₩68,706 | ₩66,318 | ₩68,039 | +2.31% | 17만 |
|---|
| 2026.03.18 | ₩67,865 | ₩68,345 | ₩66,238 | ₩67,105 | -1.12% | 15.9만 |
|---|
| 2026.03.17 | ₩69,880 | ₩69,893 | ₩68,372 | ₩68,452 | -2.04% | 11.4만 |
|---|
| 2026.03.16 | ₩70,747 | ₩70,747 | ₩68,706 | ₩69,386 | -1.92% | 12만 |
|---|
| 2026.03.13 | ₩69,706 | ₩70,240 | ₩68,706 | ₩69,906 | +0.29% | 11.4만 |
|---|
| 2026.03.12 | ₩67,745 | ₩70,373 | ₩67,745 | ₩69,293 | +2.28% | 12만 |
|---|
| 2026.03.11 | ₩68,879 | ₩70,080 | ₩67,625 | ₩68,559 | -0.46% | 11.7만 |
|---|
| 2026.03.10 | ₩72,108 | ₩72,201 | ₩69,306 | ₩69,493 | -3.63% | 13.6만 |
|---|
| 2026.03.09 | ₩71,481 | ₩72,708 | ₩70,293 | ₩72,094 | +0.86% | 8.2만 |
|---|
| 2026.03.06 | ₩70,947 | ₩72,401 | ₩70,427 | ₩72,188 | +1.75% | 12.1만 |
|---|
| 2026.03.05 | ₩73,108 | ₩73,108 | ₩71,320 | ₩71,721 | -1.90% | 10.4만 |
|---|
| 2026.03.04 | ₩73,935 | ₩74,335 | ₩72,668 | ₩73,975 | +0.05% | 9.5만 |
|---|
| 2026.03.03 | ₩71,747 | ₩74,322 | ₩71,067 | ₩73,989 | +3.12% | 12.1만 |
|---|
| 2026.03.02 | ₩72,054 | ₩73,588 | ₩72,028 | ₩72,775 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩71,694 | ₩73,068 | ₩71,694 | ₩72,041 | +0.48% | 10.5만 |
|---|
| 2026.02.26 | ₩72,855 | ₩73,295 | ₩71,587 | ₩71,627 | -1.68% | 14.8만 |
|---|
| 2026.02.25 | ₩72,775 | ₩73,121 | ₩70,787 | ₩72,855 | +0.11% | 8.5만 |
|---|
| 2026.02.24 | ₩73,108 | ₩73,375 | ₩72,028 | ₩72,681 | -0.58% | 9.7만 |
|---|
| 2026.02.23 | ₩72,655 | ₩73,722 | ₩71,841 | ₩73,108 | +0.62% | 10.9만 |
|---|
| 2026.02.20 | ₩74,269 | ₩74,856 | ₩71,561 | ₩72,214 | -2.77% | 10.1만 |
|---|
| 2026.02.19 | ₩71,627 | ₩73,215 | ₩71,627 | ₩72,668 | +1.45% | 16만 |
|---|
| 2026.02.18 | ₩73,348 | ₩73,348 | ₩72,134 | ₩72,134 | -1.66% | 9.1만 |
|---|
| 2026.02.17 | ₩74,095 | ₩75,389 | ₩73,188 | ₩73,482 | -0.83% | 10.6만 |
|---|
| 2026.02.13 | ₩71,641 | ₩74,295 | ₩71,320 | ₩73,895 | +3.15% | 11만 |
|---|
| 2026.02.12 | ₩70,093 | ₩72,388 | ₩69,399 | ₩71,441 | +1.92% | 15.4만 |
|---|
| 2026.02.11 | ₩69,986 | ₩69,986 | ₩68,039 | ₩68,986 | -1.43% | 7.3만 |
|---|
| 2026.02.10 | ₩68,506 | ₩70,467 | ₩68,385 | ₩69,986 | +2.16% | 9만 |
|---|
| 2026.02.09 | ₩68,506 | ₩68,599 | ₩66,718 | ₩68,025 | -0.70% | 12.5만 |
|---|
| 2026.02.06 | ₩70,533 | ₩70,613 | ₩68,319 | ₩68,359 | -3.08% | 12.2만 |
|---|
| 2026.02.05 | ₩69,693 | ₩70,934 | ₩69,586 | ₩69,933 | +0.34% | 12.1만 |
|---|
| 2026.02.04 | ₩69,159 | ₩70,480 | ₩68,212 | ₩69,426 | +0.39% | 20.7만 |
|---|
| 2026.02.03 | ₩69,319 | ₩70,840 | ₩68,425 | ₩68,492 | -1.19% | 10.6만 |
|---|
| 2026.02.02 | ₩70,493 | ₩71,040 | ₩68,879 | ₩69,293 | -1.70% | 12.4만 |
|---|
| 2026.01.30 | ₩69,266 | ₩70,120 | ₩68,532 | ₩69,880 | +0.89% | 14.8만 |
|---|
| 2026.01.29 | ₩68,692 | ₩70,440 | ₩68,692 | ₩69,359 | +0.97% | 12.9만 |
|---|
| 2026.01.28 | ₩70,226 | ₩70,840 | ₩68,359 | ₩68,866 | -1.94% | 10.7만 |
|---|
| 2026.01.27 | ₩69,706 | ₩70,947 | ₩69,680 | ₩70,200 | +0.71% | 7.3만 |
|---|
| 2026.01.26 | ₩69,800 | ₩71,120 | ₩69,386 | ₩69,813 | +0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩70,947 | ₩71,174 | ₩69,626 | ₩69,760 | -1.67% | 6.4만 |
|---|
| 2026.01.22 | ₩71,334 | ₩72,014 | ₩71,174 | ₩71,347 | +0.02% | 9.9만 |
|---|
| 2026.01.21 | ₩71,387 | ₩71,921 | ₩70,507 | ₩71,134 | -0.36% | 9.2만 |
|---|
| 2026.01.20 | ₩72,401 | ₩72,428 | ₩70,760 | ₩70,960 | -1.99% | 10.1만 |
|---|
| 2026.01.16 | ₩73,095 | ₩73,748 | ₩72,655 | ₩72,655 | -0.60% | 16.7만 |
|---|
| 2026.01.15 | ₩72,228 | ₩74,189 | ₩71,601 | ₩73,495 | +1.75% | 11.6만 |
|---|
| 2026.01.14 | ₩70,253 | ₩72,108 | ₩70,253 | ₩72,054 | +2.56% | 11.2만 |
|---|
| 2026.01.13 | ₩70,280 | ₩70,720 | ₩69,279 | ₩70,120 | -0.23% | 8.6만 |
|---|
| 2026.01.12 | ₩69,226 | ₩71,627 | ₩68,679 | ₩70,440 | +1.75% | 10.1만 |
|---|
| 2026.01.09 | ₩68,239 | ₩69,239 | ₩68,172 | ₩68,972 | +1.08% | 9.3만 |
|---|
| 2026.01.08 | ₩66,878 | ₩69,239 | ₩66,878 | ₩68,012 | +1.70% | 15만 |
|---|
| 2026.01.07 | ₩68,172 | ₩68,359 | ₩66,664 | ₩67,265 | -1.33% | 11.2만 |
|---|
| 2026.01.06 | ₩66,624 | ₩68,025 | ₩66,491 | ₩67,959 | +2.00% | 10.9만 |
|---|
| 2026.01.05 | ₩66,598 | ₩67,425 | ₩66,184 | ₩66,971 | +0.56% | 11.1만 |
|---|
| 2026.01.02 | ₩67,265 | ₩67,692 | ₩66,624 | ₩67,065 | -0.30% | 9.2만 |
|---|
| 2025.12.31 | ₩67,812 | ₩68,439 | ₩67,198 | ₩67,265 | -0.81% | 7.9만 |
|---|
| 2025.12.30 | ₩68,572 | ₩69,226 | ₩67,932 | ₩67,959 | -0.89% | 8.5만 |
|---|
| 2025.12.29 | ₩68,852 | ₩69,306 | ₩68,519 | ₩68,572 | -0.41% | 10만 |
|---|
| 2025.12.26 | ₩69,333 | ₩69,599 | ₩68,345 | ₩68,639 | -1.00% | 7.6만 |
|---|
| 2025.12.24 | ₩68,772 | ₩69,333 | ₩68,279 | ₩68,999 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩69,733 | ₩69,733 | ₩68,666 | ₩68,852 | -1.26% | 8.4만 |
|---|
| 2025.12.22 | ₩68,399 | ₩70,146 | ₩68,399 | ₩69,559 | +1.70% | 8.9만 |
|---|
| 2025.12.19 | ₩71,160 | ₩71,160 | ₩68,852 | ₩68,972 | -3.07% | 29.7만 |
|---|
| 2025.12.18 | ₩71,280 | ₩71,827 | ₩70,373 | ₩71,400 | +0.17% | 12.6만 |
|---|
| 2025.12.17 | ₩70,947 | ₩72,374 | ₩70,653 | ₩71,254 | +0.43% | 10.2만 |
|---|
| 2025.12.16 | ₩70,680 | ₩71,374 | ₩69,599 | ₩71,040 | +0.51% | 18.5만 |
|---|
| 2025.12.15 | ₩70,573 | ₩71,734 | ₩68,772 | ₩70,800 | +0.32% | 21.4만 |
|---|
| 2025.12.12 | ₩69,973 | ₩71,454 | ₩69,226 | ₩70,773 | +1.14% | 12.3만 |
|---|
| 2025.12.11 | ₩69,106 | ₩70,373 | ₩68,599 | ₩69,573 | +0.68% | 10.8만 |
|---|
| 2025.12.10 | ₩67,705 | ₩69,052 | ₩67,171 | ₩68,559 | +1.26% | 17.2만 |
|---|
| 2025.12.09 | ₩68,092 | ₩69,706 | ₩67,385 | ₩67,932 | -0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩69,479 | ₩69,893 | ₩67,131 | ₩68,092 | -2.00% | 24.9만 |
|---|
| 2025.12.05 | ₩68,492 | ₩70,226 | ₩67,291 | ₩69,253 | +1.11% | 20.8만 |
|---|
| 2025.12.04 | ₩67,985 | ₩69,920 | ₩67,852 | ₩68,506 | +0.77% | 18.3만 |
|---|
| 2025.12.03 | ₩68,159 | ₩68,772 | ₩67,105 | ₩68,225 | +0.10% | 14.9만 |
|---|
| 2025.12.02 | ₩68,105 | ₩69,186 | ₩67,412 | ₩67,879 | -0.33% | 10.2만 |
|---|
| 2025.12.01 | ₩67,585 | ₩69,506 | ₩67,118 | ₩68,372 | +1.16% | 21.5만 |
|---|
| 2025.11.28 | ₩68,185 | ₩68,452 | ₩67,372 | ₩68,452 | +0.39% | 7.4만 |
|---|
| 2025.11.26 | ₩67,372 | ₩68,946 | ₩66,931 | ₩68,265 | +1.33% | 22.1만 |
|---|
| 2025.11.25 | ₩67,238 | ₩68,546 | ₩67,078 | ₩67,545 | +0.46% | 11.5만 |
|---|
| 2025.11.24 | ₩66,731 | ₩67,572 | ₩65,370 | ₩66,531 | -0.30% | 22.2만 |
|---|
| 2025.11.21 | ₩64,917 | ₩67,678 | ₩64,623 | ₩66,718 | +2.77% | 13.3만 |
|---|
| 2025.11.20 | ₩65,477 | ₩66,638 | ₩64,290 | ₩64,823 | -1.00% | 12.4만 |
|---|
| 2025.11.19 | ₩67,278 | ₩67,278 | ₩64,770 | ₩65,170 | -3.13% | 11.4만 |
|---|
| 2025.11.18 | ₩68,906 | ₩68,906 | ₩67,265 | ₩67,412 | -2.17% | 10.7만 |
|---|
| 2025.11.17 | ₩69,346 | ₩69,866 | ₩68,252 | ₩68,866 | -0.69% | 7.9만 |
|---|
| 2025.11.14 | ₩70,106 | ₩70,707 | ₩68,706 | ₩70,040 | -0.10% | 10.3만 |
|---|
| 2025.11.13 | ₩69,746 | ₩71,227 | ₩69,279 | ₩70,120 | +0.54% | 10.8만 |
|---|
| 2025.11.12 | ₩71,147 | ₩72,321 | ₩70,013 | ₩70,240 | -1.28% | 12.9만 |
|---|
| 2025.11.11 | ₩70,934 | ₩72,895 | ₩70,907 | ₩71,694 | +1.07% | 9.5만 |
|---|
| 2025.11.10 | ₩70,974 | ₩71,867 | ₩69,693 | ₩70,320 | -0.92% | 10.2만 |
|---|
| 2025.11.07 | ₩71,067 | ₩71,601 | ₩69,639 | ₩71,467 | +0.56% | 14.3만 |
|---|
| 2025.11.06 | ₩70,240 | ₩71,934 | ₩69,933 | ₩70,453 | +0.30% | 12.1만 |
|---|
| 2025.11.05 | ₩72,708 | ₩72,935 | ₩70,573 | ₩70,800 | -2.62% | 24.4만 |
|---|
| 2025.11.04 | ₩67,398 | ₩73,468 | ₩66,705 | ₩73,215 | +8.63% | 42.2만 |
|---|
| 2025.11.03 | ₩65,477 | ₩70,413 | ₩58,927 | ₩66,598 | +1.71% | 67만 |
|---|
| 2025.10.31 | ₩75,043 | ₩76,990 | ₩74,255 | ₩76,670 | +2.17% | 17.9만 |
|---|
| 2025.10.30 | ₩77,511 | ₩79,138 | ₩75,550 | ₩75,936 | -2.03% | 11.3만 |
|---|
| 2025.10.29 | ₩81,086 | ₩81,086 | ₩76,790 | ₩77,391 | -4.56% | 8.8만 |
|---|
| 2025.10.28 | ₩82,180 | ₩82,180 | ₩79,912 | ₩81,366 | -0.99% | 17.7만 |
|---|
| 2025.10.27 | ₩80,486 | ₩82,954 | ₩78,751 | ₩82,660 | +2.70% | 14.8만 |
|---|
| 2025.10.24 | ₩81,206 | ₩81,379 | ₩79,805 | ₩80,526 | -0.84% | 6.2만 |
|---|
| 2025.10.23 | ₩79,925 | ₩80,646 | ₩78,511 | ₩80,526 | +0.75% | 11.3만 |
|---|
| 2025.10.22 | ₩80,432 | ₩81,686 | ₩79,205 | ₩80,112 | -0.40% | 12.4만 |
|---|
| 2025.10.21 | ₩79,912 | ₩80,392 | ₩77,564 | ₩80,072 | +0.20% | 18.8만 |
|---|
| 2025.10.20 | ₩77,871 | ₩80,246 | ₩77,391 | ₩80,085 | +2.84% | 13.9만 |
|---|
| 2025.10.17 | ₩78,018 | ₩78,711 | ₩75,229 | ₩77,764 | -0.32% | 15.1만 |
|---|
| 2025.10.16 | ₩77,844 | ₩79,165 | ₩77,431 | ₩78,018 | +0.22% | 14.9만 |
|---|
| 2025.10.15 | ₩75,376 | ₩78,138 | ₩75,376 | ₩77,978 | +3.45% | 11.2만 |
|---|
| 2025.10.14 | ₩74,589 | ₩75,976 | ₩74,522 | ₩75,296 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩76,310 | ₩76,483 | ₩73,642 | ₩74,229 | -2.73% | 13.4만 |
|---|
| 2025.10.10 | ₩75,683 | ₩76,857 | ₩75,149 | ₩76,310 | +0.83% | 15.5만 |
|---|