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 | ₩71,064 | ₩71,718 | ₩70,397 | ₩71,291 | +0.32% | 9.7만 |
| 2026.10.08 | ₩71,224 | ₩71,518 | ₩70,357 | ₩70,824 | -0.56% | 19.7만 |
| 2026.10.07 | ₩70,144 | ₩71,398 | ₩70,144 | ₩70,904 | +1.08% | 13.8만 |
| 2026.10.06 | ₩71,491 | ₩71,958 | ₩70,237 | ₩70,584 | -1.27% | 14.2만 |
| 2026.10.05 | ₩71,478 | ₩71,611 | ₩70,531 | ₩70,811 | -0.93% | 27.1만 |
| 2026.10.02 | ₩70,491 | ₩71,892 | ₩70,197 | ₩71,465 | +1.38% | 13.2만 |
| 2026.10.01 | ₩70,157 | ₩70,651 | ₩69,143 | ₩69,957 | -0.29% | 12.5만 |
| 2026.09.30 | ₩71,011 | ₩71,358 | ₩70,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,677 |
| -0.47% |
| 14.3만 |
| 2026.09.29 | ₩70,050 | ₩71,091 | ₩69,583 | ₩70,984 | +1.33% | 15.3만 |
|---|
| 2026.09.28 | ₩71,358 | ₩71,398 | ₩69,770 | ₩69,984 | -1.93% | 13.5만 |
|---|
| 2026.09.25 | ₩70,931 | ₩71,385 | ₩69,984 | ₩71,344 | +0.58% | 18.4만 |
|---|
| 2026.09.24 | ₩71,611 | ₩71,625 | ₩70,517 | ₩70,597 | -1.42% | 12.5만 |
|---|
| 2026.09.23 | ₩73,253 | ₩73,253 | ₩71,064 | ₩71,585 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩73,786 | ₩74,387 | ₩73,052 | ₩73,279 | -0.69% | 9.2만 |
|---|
| 2026.09.21 | ₩73,679 | ₩74,400 | ₩72,385 | ₩73,693 | +0.02% | 12만 |
|---|
| 2026.09.18 | ₩74,920 | ₩74,920 | ₩73,413 | ₩73,813 | -1.48% | 24만 |
|---|
| 2026.09.17 | ₩75,214 | ₩75,441 | ₩74,694 | ₩75,000 | -0.28% | 10.9만 |
|---|
| 2026.09.16 | ₩74,667 | ₩75,534 | ₩74,467 | ₩75,134 | +0.63% | 11.8만 |
|---|
| 2026.09.15 | ₩75,574 | ₩76,575 | ₩74,560 | ₩74,667 | -1.20% | 12.9만 |
|---|
| 2026.09.14 | ₩75,641 | ₩76,335 | ₩74,774 | ₩75,387 | -0.34% | 13.3만 |
|---|
| 2026.09.11 | ₩76,295 | ₩77,122 | ₩75,201 | ₩75,641 | -0.86% | 7.9만 |
|---|
| 2026.09.10 | ₩77,082 | ₩77,749 | ₩76,135 | ₩76,295 | -1.02% | 9.6만 |
|---|
| 2026.09.09 | ₩78,216 | ₩78,216 | ₩76,588 | ₩77,082 | -1.45% | 9.8만 |
|---|
| 2026.09.08 | ₩77,282 | ₩78,430 | ₩77,282 | ₩77,829 | +0.71% | 13.6만 |
|---|
| 2026.09.04 | ₩77,429 | ₩78,096 | ₩77,362 | ₩77,736 | +0.40% | 13.1만 |
|---|
| 2026.09.03 | ₩77,789 | ₩78,189 | ₩77,536 | ₩78,029 | +0.31% | 9.8만 |
|---|
| 2026.09.02 | ₩77,616 | ₩78,630 | ₩76,615 | ₩77,269 | -0.45% | 9.2만 |
|---|
| 2026.09.01 | ₩77,375 | ₩77,936 | ₩76,508 | ₩77,589 | +0.28% | 8.3만 |
|---|
| 2026.08.31 | ₩77,469 | ₩77,963 | ₩75,828 | ₩77,389 | -0.10% | 14.8만 |
|---|
| 2026.08.28 | ₩77,616 | ₩78,096 | ₩77,242 | ₩78,043 | +0.55% | 11.1만 |
|---|
| 2026.08.27 | ₩77,522 | ₩77,696 | ₩76,655 | ₩77,202 | -0.41% | 9.6만 |
|---|
| 2026.08.26 | ₩78,350 | ₩78,710 | ₩77,602 | ₩78,069 | -0.36% | 7.4만 |
|---|
| 2026.08.25 | ₩79,350 | ₩79,791 | ₩77,762 | ₩78,283 | -1.35% | 11.8만 |
|---|
| 2026.08.24 | ₩77,989 | ₩79,577 | ₩77,989 | ₩79,350 | +1.75% | 12.3만 |
|---|
| 2026.08.21 | ₩78,536 | ₩78,536 | ₩77,522 | ₩77,736 | -1.02% | 9.2만 |
|---|
| 2026.08.20 | ₩77,816 | ₩79,670 | ₩77,375 | ₩78,403 | +0.75% | 15.8만 |
|---|
| 2026.08.19 | ₩78,430 | ₩79,257 | ₩75,828 | ₩78,456 | +0.03% | 14.2만 |
|---|
| 2026.08.18 | ₩78,029 | ₩79,751 | ₩77,883 | ₩78,483 | +0.58% | 22.1만 |
|---|
| 2026.08.17 | ₩77,309 | ₩77,616 | ₩76,588 | ₩77,416 | +0.14% | 16.4만 |
|---|
| 2026.08.14 | ₩78,496 | ₩78,830 | ₩77,629 | ₩78,363 | -0.17% | 7.7만 |
|---|
| 2026.08.13 | ₩77,776 | ₩79,043 | ₩77,776 | ₩78,550 | +1.00% | 13.6만 |
|---|
| 2026.08.12 | ₩77,416 | ₩78,683 | ₩77,416 | ₩77,749 | +0.43% | 8.5만 |
|---|
| 2026.08.11 | ₩77,389 | ₩78,256 | ₩76,989 | ₩77,762 | +0.48% | 16.2만 |
|---|
| 2026.08.10 | ₩77,389 | ₩77,562 | ₩75,988 | ₩77,042 | -0.45% | 13.8만 |
|---|
| 2026.08.07 | ₩76,455 | ₩78,083 | ₩75,547 | ₩77,682 | +1.61% | 18.8만 |
|---|
| 2026.08.06 | ₩77,269 | ₩77,989 | ₩76,188 | ₩76,548 | -0.93% | 13.4만 |
|---|
| 2026.08.05 | ₩77,269 | ₩77,416 | ₩76,055 | ₩76,522 | -0.97% | 9.6만 |
|---|
| 2026.08.04 | ₩75,908 | ₩76,962 | ₩74,467 | ₩76,895 | +1.30% | 17.2만 |
|---|
| 2026.08.03 | ₩76,722 | ₩78,470 | ₩75,801 | ₩75,854 | -1.13% | 17만 |
|---|
| 2026.07.31 | ₩77,095 | ₩78,723 | ₩75,814 | ₩76,455 | -0.83% | 21.3만 |
|---|
| 2026.07.30 | ₩76,148 | ₩76,788 | ₩74,307 | ₩74,467 | -2.21% | 12.2만 |
|---|
| 2026.07.29 | ₩77,295 | ₩77,923 | ₩75,601 | ₩76,388 | -1.17% | 8.9만 |
|---|
| 2026.07.28 | ₩75,748 | ₩78,550 | ₩75,748 | ₩77,202 | +1.92% | 9만 |
|---|
| 2026.07.27 | ₩74,974 | ₩75,427 | ₩74,093 | ₩74,947 | -0.04% | 12.4만 |
|---|
| 2026.07.24 | ₩75,467 | ₩76,041 | ₩74,827 | ₩74,974 | -0.65% | 11.5만 |
|---|
| 2026.07.23 | ₩74,880 | ₩76,188 | ₩74,667 | ₩75,134 | +0.34% | 14.6만 |
|---|
| 2026.07.22 | ₩74,734 | ₩75,988 | ₩74,707 | ₩75,494 | +1.02% | 9.4만 |
|---|
| 2026.07.21 | ₩75,014 | ₩76,001 | ₩74,133 | ₩74,734 | -0.37% | 12만 |
|---|
| 2026.07.20 | ₩76,401 | ₩77,135 | ₩75,054 | ₩75,774 | -0.82% | 12만 |
|---|
| 2026.07.17 | ₩76,815 | ₩77,629 | ₩75,788 | ₩76,642 | -0.23% | 26.9만 |
|---|
| 2026.07.16 | ₩73,279 | ₩76,095 | ₩73,279 | ₩76,028 | +3.75% | 16.7만 |
|---|
| 2026.07.15 | ₩73,880 | ₩74,920 | ₩72,639 | ₩73,066 | -1.10% | 18.9만 |
|---|
| 2026.07.14 | ₩74,227 | ₩74,987 | ₩73,706 | ₩73,880 | -0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩73,519 | ₩74,227 | ₩73,039 | ₩73,946 | +0.58% | 14만 |
|---|
| 2026.07.10 | ₩73,172 | ₩74,253 | ₩72,972 | ₩73,399 | +0.31% | 16.9만 |
|---|
| 2026.07.09 | ₩73,172 | ₩73,453 | ₩70,824 | ₩72,759 | -0.57% | 97.3만 |
|---|
| 2026.07.08 | ₩74,814 | ₩75,801 | ₩72,879 | ₩73,172 | -2.19% | 37.3만 |
|---|
| 2026.07.07 | ₩75,908 | ₩77,522 | ₩74,440 | ₩74,480 | -1.88% | 17.8만 |
|---|
| 2026.07.06 | ₩76,588 | ₩76,588 | ₩75,161 | ₩75,561 | -1.34% | 10.4만 |
|---|
| 2026.07.02 | ₩75,387 | ₩77,375 | ₩75,387 | ₩76,788 | +1.86% | 21.3만 |
|---|
| 2026.07.01 | ₩74,894 | ₩76,255 | ₩73,586 | ₩75,481 | +0.78% | 19.5만 |
|---|
| 2026.06.30 | ₩74,814 | ₩76,348 | ₩74,187 | ₩74,934 | +0.16% | 18.4만 |
|---|
| 2026.06.29 | ₩74,000 | ₩75,040 | ₩73,226 | ₩74,760 | +1.03% | 17.5만 |
|---|
| 2026.06.26 | ₩73,373 | ₩74,080 | ₩72,852 | ₩74,026 | +0.89% | 49.8만 |
|---|
| 2026.06.25 | ₩72,439 | ₩73,253 | ₩71,865 | ₩72,826 | +0.53% | 14.8만 |
|---|
| 2026.06.24 | ₩70,904 | ₩72,158 | ₩70,904 | ₩72,078 | +1.66% | 19.4만 |
|---|
| 2026.06.23 | ₩69,757 | ₩70,864 | ₩69,316 | ₩70,531 | +1.11% | 12.4만 |
|---|
| 2026.06.22 | ₩69,170 | ₩69,957 | ₩68,743 | ₩69,090 | -0.12% | 15.1만 |
|---|
| 2026.06.18 | ₩69,717 | ₩70,157 | ₩68,863 | ₩69,463 | -0.36% | 27만 |
|---|
| 2026.06.17 | ₩69,903 | ₩70,264 | ₩68,636 | ₩69,170 | -1.05% | 19.6만 |
|---|
| 2026.06.16 | ₩70,330 | ₩71,091 | ₩69,837 | ₩70,024 | -0.44% | 18.3만 |
|---|
| 2026.06.15 | ₩70,264 | ₩70,784 | ₩69,436 | ₩70,330 | +0.09% | 13.3만 |
|---|
| 2026.06.12 | ₩70,064 | ₩71,571 | ₩69,970 | ₩70,651 | +0.84% | 8.6만 |
|---|
| 2026.06.11 | ₩71,678 | ₩73,026 | ₩69,903 | ₩69,997 | -2.35% | 22.5만 |
|---|
| 2026.06.10 | ₩72,505 | ₩73,346 | ₩71,358 | ₩71,678 | -1.14% | 12.2만 |
|---|
| 2026.06.09 | ₩70,677 | ₩72,679 | ₩70,064 | ₩71,852 | +1.66% | 12.7만 |
|---|
| 2026.06.08 | ₩71,211 | ₩71,585 | ₩70,050 | ₩70,210 | -1.41% | 8.4만 |
|---|
| 2026.06.05 | ₩70,410 | ₩71,918 | ₩69,997 | ₩71,211 | +1.14% | 8.3만 |
|---|
| 2026.06.04 | ₩70,237 | ₩70,971 | ₩69,463 | ₩69,890 | -0.49% | 8.6만 |
|---|
| 2026.06.03 | ₩70,344 | ₩70,864 | ₩69,063 | ₩69,290 | -1.50% | 13.6만 |
|---|
| 2026.06.02 | ₩68,649 | ₩70,437 | ₩68,649 | ₩70,330 | +2.45% | 12.1만 |
|---|
| 2026.06.01 | ₩69,797 | ₩69,984 | ₩68,689 | ₩69,090 | -1.01% | 11만 |
|---|
| 2026.05.29 | ₩69,396 | ₩70,424 | ₩69,090 | ₩70,090 | +1.00% | 14.7만 |
|---|
| 2026.05.28 | ₩69,823 | ₩70,744 | ₩69,250 | ₩69,623 | -0.29% | 9.2만 |
|---|
| 2026.05.27 | ₩69,823 | ₩70,637 | ₩69,210 | ₩70,264 | +0.63% | 9.5만 |
|---|
| 2026.05.26 | ₩69,410 | ₩69,783 | ₩68,823 | ₩69,490 | +0.12% | 10.8만 |
|---|
| 2026.05.22 | ₩69,090 | ₩70,077 | ₩68,676 | ₩69,530 | +0.64% | 17.3만 |
|---|
| 2026.05.21 | ₩68,035 | ₩69,410 | ₩67,795 | ₩69,050 | +1.49% | 9.1만 |
|---|
| 2026.05.20 | ₩67,835 | ₩68,623 | ₩67,542 | ₩68,396 | +0.83% | 13.7만 |
|---|
| 2026.05.19 | ₩68,142 | ₩69,090 | ₩67,675 | ₩68,009 | -0.20% | 7.9만 |
|---|
| 2026.05.18 | ₩67,488 | ₩69,156 | ₩67,488 | ₩68,142 | +0.97% | 12.1만 |
|---|
| 2026.05.15 | ₩68,489 | ₩68,623 | ₩67,035 | ₩67,075 | -2.07% | 11만 |
|---|
| 2026.05.14 | ₩69,690 | ₩70,544 | ₩68,796 | ₩69,276 | -0.59% | 9.9만 |
|---|
| 2026.05.13 | ₩68,596 | ₩69,970 | ₩68,116 | ₩69,423 | +1.21% | 9.5만 |
|---|
| 2026.05.12 | ₩69,303 | ₩70,517 | ₩69,156 | ₩69,290 | -0.02% | 14.1만 |
|---|
| 2026.05.11 | ₩69,263 | ₩69,663 | ₩68,262 | ₩69,156 | -0.15% | 8.6만 |
|---|
| 2026.05.08 | ₩69,036 | ₩69,757 | ₩68,769 | ₩68,796 | -0.35% | 6.2만 |
|---|
| 2026.05.07 | ₩68,049 | ₩69,490 | ₩67,328 | ₩68,596 | +0.80% | 13.8만 |
|---|
| 2026.05.06 | ₩68,022 | ₩68,489 | ₩66,888 | ₩68,249 | +0.33% | 11.3만 |
|---|
| 2026.05.05 | ₩68,743 | ₩68,929 | ₩67,849 | ₩67,955 | -1.15% | 10만 |
|---|
| 2026.05.04 | ₩67,462 | ₩69,023 | ₩66,755 | ₩68,409 | +1.40% | 12.4만 |
|---|
| 2026.05.01 | ₩67,915 | ₩68,863 | ₩67,395 | ₩67,955 | +0.06% | 16.4만 |
|---|
| 2026.04.30 | ₩68,876 | ₩70,370 | ₩67,502 | ₩67,889 | -1.43% | 21.3만 |
|---|
| 2026.04.29 | ₩70,597 | ₩70,771 | ₩69,210 | ₩69,370 | -1.74% | 10.2만 |
|---|
| 2026.04.28 | ₩71,745 | ₩72,705 | ₩70,944 | ₩71,304 | -0.61% | 10.8만 |
|---|
| 2026.04.27 | ₩71,558 | ₩72,439 | ₩70,704 | ₩70,958 | -0.84% | 11.5만 |
|---|
| 2026.04.24 | ₩71,838 | ₩73,413 | ₩70,691 | ₩71,385 | -0.63% | 63.7만 |
|---|
| 2026.04.23 | ₩71,865 | ₩73,573 | ₩71,865 | ₩72,492 | +0.87% | 11.5만 |
|---|
| 2026.04.22 | ₩70,851 | ₩71,785 | ₩70,717 | ₩71,358 | +0.72% | 13.5만 |
|---|
| 2026.04.21 | ₩71,611 | ₩72,465 | ₩70,517 | ₩70,517 | -1.53% | 14.1만 |
|---|
| 2026.04.20 | ₩69,316 | ₩72,492 | ₩69,236 | ₩71,678 | +3.41% | 19.2만 |
|---|
| 2026.04.17 | ₩67,755 | ₩68,529 | ₩66,581 | ₩68,462 | +1.04% | 50.1만 |
|---|
| 2026.04.16 | ₩67,342 | ₩68,502 | ₩66,568 | ₩67,555 | +0.32% | 21.8만 |
|---|
| 2026.04.15 | ₩69,383 | ₩69,490 | ₩67,075 | ₩67,502 | -2.71% | 17.2만 |
|---|
| 2026.04.14 | ₩69,116 | ₩69,610 | ₩68,102 | ₩69,196 | +0.12% | 21.1만 |
|---|
| 2026.04.13 | ₩74,120 | ₩74,920 | ₩69,116 | ₩69,316 | -6.48% | 36.4만 |
|---|
| 2026.04.10 | ₩73,706 | ₩75,121 | ₩73,346 | ₩74,520 | +1.10% | 11.6만 |
|---|
| 2026.04.09 | ₩71,331 | ₩74,560 | ₩71,251 | ₩74,013 | +3.76% | 13.7만 |
|---|
| 2026.04.08 | ₩71,491 | ₩71,878 | ₩70,264 | ₩71,585 | +0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩70,304 | ₩71,331 | ₩69,396 | ₩70,918 | +0.87% | 8.3만 |
|---|
| 2026.04.06 | ₩71,785 | ₩71,785 | ₩70,210 | ₩70,451 | -1.86% | 8.6만 |
|---|
| 2026.04.02 | ₩70,624 | ₩71,972 | ₩70,437 | ₩71,785 | +1.64% | 12.1만 |
|---|
| 2026.04.01 | ₩69,383 | ₩70,717 | ₩69,383 | ₩70,304 | +1.33% | 13.1만 |
|---|
| 2026.03.31 | ₩71,038 | ₩71,718 | ₩68,743 | ₩69,450 | -2.24% | 11.8만 |
|---|
| 2026.03.30 | ₩69,917 | ₩70,557 | ₩69,236 | ₩70,370 | +0.65% | 9만 |
|---|
| 2026.03.27 | ₩69,156 | ₩69,850 | ₩68,569 | ₩69,116 | -0.06% | 9.6만 |
|---|
| 2026.03.26 | ₩67,862 | ₩69,890 | ₩67,649 | ₩69,423 | +2.30% | 10.6만 |
|---|
| 2026.03.25 | ₩68,649 | ₩68,689 | ₩66,528 | ₩68,196 | -0.66% | 11.2만 |
|---|
| 2026.03.24 | ₩67,315 | ₩69,797 | ₩67,315 | ₩68,276 | +1.43% | 14.4만 |
|---|
| 2026.03.23 | ₩68,102 | ₩69,036 | ₩67,208 | ₩67,942 | -0.24% | 16.2만 |
|---|
| 2026.03.20 | ₩68,142 | ₩68,823 | ₩66,848 | ₩66,941 | -1.76% | 94.2만 |
|---|
| 2026.03.19 | ₩66,514 | ₩68,716 | ₩66,328 | ₩68,049 | +2.31% | 17만 |
|---|
| 2026.03.18 | ₩67,875 | ₩68,356 | ₩66,248 | ₩67,115 | -1.12% | 15.9만 |
|---|
| 2026.03.17 | ₩69,890 | ₩69,903 | ₩68,382 | ₩68,462 | -2.04% | 11.4만 |
|---|
| 2026.03.16 | ₩70,757 | ₩70,757 | ₩68,716 | ₩69,396 | -1.92% | 12만 |
|---|
| 2026.03.13 | ₩69,717 | ₩70,250 | ₩68,716 | ₩69,917 | +0.29% | 11.4만 |
|---|
| 2026.03.12 | ₩67,755 | ₩70,384 | ₩67,755 | ₩69,303 | +2.28% | 12만 |
|---|
| 2026.03.11 | ₩68,889 | ₩70,090 | ₩67,635 | ₩68,569 | -0.46% | 11.7만 |
|---|
| 2026.03.10 | ₩72,118 | ₩72,212 | ₩69,316 | ₩69,503 | -3.63% | 13.6만 |
|---|
| 2026.03.09 | ₩71,491 | ₩72,719 | ₩70,304 | ₩72,105 | +0.86% | 8.2만 |
|---|
| 2026.03.06 | ₩70,958 | ₩72,412 | ₩70,437 | ₩72,198 | +1.75% | 12.1만 |
|---|
| 2026.03.05 | ₩73,119 | ₩73,119 | ₩71,331 | ₩71,731 | -1.90% | 10.4만 |
|---|
| 2026.03.04 | ₩73,946 | ₩74,347 | ₩72,679 | ₩73,986 | +0.05% | 9.5만 |
|---|
| 2026.03.03 | ₩71,758 | ₩74,333 | ₩71,078 | ₩74,000 | +3.12% | 12.1만 |
|---|
| 2026.03.02 | ₩72,065 | ₩73,599 | ₩72,038 | ₩72,786 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩71,705 | ₩73,079 | ₩71,705 | ₩72,052 | +0.48% | 10.5만 |
|---|
| 2026.02.26 | ₩72,866 | ₩73,306 | ₩71,598 | ₩71,638 | -1.68% | 14.8만 |
|---|
| 2026.02.25 | ₩72,786 | ₩73,132 | ₩70,797 | ₩72,866 | +0.11% | 8.5만 |
|---|
| 2026.02.24 | ₩73,119 | ₩73,386 | ₩72,038 | ₩72,692 | -0.58% | 9.7만 |
|---|
| 2026.02.23 | ₩72,665 | ₩73,733 | ₩71,852 | ₩73,119 | +0.62% | 10.9만 |
|---|
| 2026.02.20 | ₩74,280 | ₩74,867 | ₩71,571 | ₩72,225 | -2.77% | 10.1만 |
|---|
| 2026.02.19 | ₩71,638 | ₩73,226 | ₩71,638 | ₩72,679 | +1.45% | 16만 |
|---|
| 2026.02.18 | ₩73,359 | ₩73,359 | ₩72,145 | ₩72,145 | -1.66% | 9.1만 |
|---|
| 2026.02.17 | ₩74,106 | ₩75,401 | ₩73,199 | ₩73,493 | -0.83% | 10.6만 |
|---|
| 2026.02.13 | ₩71,651 | ₩74,307 | ₩71,331 | ₩73,906 | +3.15% | 11만 |
|---|
| 2026.02.12 | ₩70,104 | ₩72,399 | ₩69,410 | ₩71,451 | +1.92% | 15.4만 |
|---|
| 2026.02.11 | ₩69,997 | ₩69,997 | ₩68,049 | ₩68,996 | -1.43% | 7.3만 |
|---|
| 2026.02.10 | ₩68,516 | ₩70,477 | ₩68,396 | ₩69,997 | +2.16% | 9만 |
|---|
| 2026.02.09 | ₩68,516 | ₩68,609 | ₩66,728 | ₩68,035 | -0.70% | 12.5만 |
|---|
| 2026.02.06 | ₩70,544 | ₩70,624 | ₩68,329 | ₩68,369 | -3.08% | 12.2만 |
|---|
| 2026.02.05 | ₩69,703 | ₩70,944 | ₩69,597 | ₩69,943 | +0.34% | 12.1만 |
|---|
| 2026.02.04 | ₩69,170 | ₩70,491 | ₩68,222 | ₩69,436 | +0.39% | 20.7만 |
|---|
| 2026.02.03 | ₩69,330 | ₩70,851 | ₩68,436 | ₩68,502 | -1.19% | 10.6만 |
|---|
| 2026.02.02 | ₩70,504 | ₩71,051 | ₩68,889 | ₩69,303 | -1.70% | 12.4만 |
|---|
| 2026.01.30 | ₩69,276 | ₩70,130 | ₩68,542 | ₩69,890 | +0.89% | 14.8만 |
|---|
| 2026.01.29 | ₩68,703 | ₩70,451 | ₩68,703 | ₩69,370 | +0.97% | 12.9만 |
|---|
| 2026.01.28 | ₩70,237 | ₩70,851 | ₩68,369 | ₩68,876 | -1.94% | 10.7만 |
|---|
| 2026.01.27 | ₩69,717 | ₩70,958 | ₩69,690 | ₩70,210 | +0.71% | 7.3만 |
|---|
| 2026.01.26 | ₩69,810 | ₩71,131 | ₩69,396 | ₩69,823 | +0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩70,958 | ₩71,184 | ₩69,637 | ₩69,770 | -1.67% | 6.4만 |
|---|
| 2026.01.22 | ₩71,344 | ₩72,025 | ₩71,184 | ₩71,358 | +0.02% | 9.9만 |
|---|
| 2026.01.21 | ₩71,398 | ₩71,932 | ₩70,517 | ₩71,144 | -0.36% | 9.2만 |
|---|
| 2026.01.20 | ₩72,412 | ₩72,439 | ₩70,771 | ₩70,971 | -1.99% | 10.1만 |
|---|
| 2026.01.16 | ₩73,106 | ₩73,760 | ₩72,665 | ₩72,665 | -0.60% | 16.7만 |
|---|
| 2026.01.15 | ₩72,238 | ₩74,200 | ₩71,611 | ₩73,506 | +1.75% | 11.6만 |
|---|
| 2026.01.14 | ₩70,264 | ₩72,118 | ₩70,264 | ₩72,065 | +2.56% | 11.2만 |
|---|
| 2026.01.13 | ₩70,290 | ₩70,731 | ₩69,290 | ₩70,130 | -0.23% | 8.6만 |
|---|
| 2026.01.12 | ₩69,236 | ₩71,638 | ₩68,689 | ₩70,451 | +1.75% | 10.1만 |
|---|
| 2026.01.09 | ₩68,249 | ₩69,250 | ₩68,182 | ₩68,983 | +1.08% | 9.3만 |
|---|
| 2026.01.08 | ₩66,888 | ₩69,250 | ₩66,888 | ₩68,022 | +1.70% | 15만 |
|---|
| 2026.01.07 | ₩68,182 | ₩68,369 | ₩66,674 | ₩67,275 | -1.33% | 11.2만 |
|---|
| 2026.01.06 | ₩66,634 | ₩68,035 | ₩66,501 | ₩67,969 | +2.00% | 10.9만 |
|---|
| 2026.01.05 | ₩66,608 | ₩67,435 | ₩66,194 | ₩66,981 | +0.56% | 11.1만 |
|---|
| 2026.01.02 | ₩67,275 | ₩67,702 | ₩66,634 | ₩67,075 | -0.30% | 9.2만 |
|---|
| 2025.12.31 | ₩67,822 | ₩68,449 | ₩67,208 | ₩67,275 | -0.81% | 7.9만 |
|---|
| 2025.12.30 | ₩68,583 | ₩69,236 | ₩67,942 | ₩67,969 | -0.89% | 8.5만 |
|---|
| 2025.12.29 | ₩68,863 | ₩69,316 | ₩68,529 | ₩68,583 | -0.41% | 10만 |
|---|
| 2025.12.26 | ₩69,343 | ₩69,610 | ₩68,356 | ₩68,649 | -1.00% | 7.6만 |
|---|
| 2025.12.24 | ₩68,783 | ₩69,343 | ₩68,289 | ₩69,009 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩69,743 | ₩69,743 | ₩68,676 | ₩68,863 | -1.26% | 8.4만 |
|---|
| 2025.12.22 | ₩68,409 | ₩70,157 | ₩68,409 | ₩69,570 | +1.70% | 8.9만 |
|---|
| 2025.12.19 | ₩71,171 | ₩71,171 | ₩68,863 | ₩68,983 | -3.07% | 29.7만 |
|---|
| 2025.12.18 | ₩71,291 | ₩71,838 | ₩70,384 | ₩71,411 | +0.17% | 12.6만 |
|---|
| 2025.12.17 | ₩70,958 | ₩72,385 | ₩70,664 | ₩71,264 | +0.43% | 10.2만 |
|---|
| 2025.12.16 | ₩70,691 | ₩71,385 | ₩69,610 | ₩71,051 | +0.51% | 18.5만 |
|---|
| 2025.12.15 | ₩70,584 | ₩71,745 | ₩68,783 | ₩70,811 | +0.32% | 21.4만 |
|---|
| 2025.12.12 | ₩69,984 | ₩71,465 | ₩69,236 | ₩70,784 | +1.14% | 12.3만 |
|---|
| 2025.12.11 | ₩69,116 | ₩70,384 | ₩68,609 | ₩69,583 | +0.68% | 10.8만 |
|---|
| 2025.12.10 | ₩67,715 | ₩69,063 | ₩67,181 | ₩68,569 | +1.26% | 17.2만 |
|---|
| 2025.12.09 | ₩68,102 | ₩69,717 | ₩67,395 | ₩67,942 | -0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩69,490 | ₩69,903 | ₩67,141 | ₩68,102 | -2.00% | 24.9만 |
|---|
| 2025.12.05 | ₩68,502 | ₩70,237 | ₩67,302 | ₩69,263 | +1.11% | 20.8만 |
|---|
| 2025.12.04 | ₩67,995 | ₩69,930 | ₩67,862 | ₩68,516 | +0.77% | 18.3만 |
|---|
| 2025.12.03 | ₩68,169 | ₩68,783 | ₩67,115 | ₩68,236 | +0.10% | 14.9만 |
|---|
| 2025.12.02 | ₩68,116 | ₩69,196 | ₩67,422 | ₩67,889 | -0.33% | 10.2만 |
|---|
| 2025.12.01 | ₩67,595 | ₩69,517 | ₩67,128 | ₩68,382 | +1.16% | 21.5만 |
|---|
| 2025.11.28 | ₩68,196 | ₩68,462 | ₩67,382 | ₩68,462 | +0.39% | 7.4만 |
|---|
| 2025.11.26 | ₩67,382 | ₩68,956 | ₩66,941 | ₩68,276 | +1.33% | 22.1만 |
|---|
| 2025.11.25 | ₩67,248 | ₩68,556 | ₩67,088 | ₩67,555 | +0.46% | 11.5만 |
|---|
| 2025.11.24 | ₩66,741 | ₩67,582 | ₩65,380 | ₩66,541 | -0.30% | 22.2만 |
|---|
| 2025.11.21 | ₩64,927 | ₩67,689 | ₩64,633 | ₩66,728 | +2.77% | 13.3만 |
|---|
| 2025.11.20 | ₩65,487 | ₩66,648 | ₩64,299 | ₩64,833 | -1.00% | 12.4만 |
|---|
| 2025.11.19 | ₩67,288 | ₩67,288 | ₩64,780 | ₩65,180 | -3.13% | 11.4만 |
|---|
| 2025.11.18 | ₩68,916 | ₩68,916 | ₩67,275 | ₩67,422 | -2.17% | 10.7만 |
|---|
| 2025.11.17 | ₩69,356 | ₩69,877 | ₩68,262 | ₩68,876 | -0.69% | 7.9만 |
|---|
| 2025.11.14 | ₩70,117 | ₩70,717 | ₩68,716 | ₩70,050 | -0.10% | 10.3만 |
|---|
| 2025.11.13 | ₩69,757 | ₩71,238 | ₩69,290 | ₩70,130 | +0.54% | 10.8만 |
|---|
| 2025.11.12 | ₩71,158 | ₩72,332 | ₩70,024 | ₩70,250 | -1.28% | 12.9만 |
|---|
| 2025.11.11 | ₩70,944 | ₩72,906 | ₩70,918 | ₩71,705 | +1.07% | 9.5만 |
|---|
| 2025.11.10 | ₩70,984 | ₩71,878 | ₩69,703 | ₩70,330 | -0.92% | 10.2만 |
|---|
| 2025.11.07 | ₩71,078 | ₩71,611 | ₩69,650 | ₩71,478 | +0.56% | 14.3만 |
|---|
| 2025.11.06 | ₩70,250 | ₩71,945 | ₩69,943 | ₩70,464 | +0.30% | 12.1만 |
|---|
| 2025.11.05 | ₩72,719 | ₩72,946 | ₩70,584 | ₩70,811 | -2.62% | 24.4만 |
|---|
| 2025.11.04 | ₩67,408 | ₩73,479 | ₩66,715 | ₩73,226 | +8.63% | 42.2만 |
|---|
| 2025.11.03 | ₩65,487 | ₩70,424 | ₩58,936 | ₩66,608 | +1.71% | 67만 |
|---|
| 2025.10.31 | ₩75,054 | ₩77,002 | ₩74,267 | ₩76,682 | +2.17% | 17.9만 |
|---|
| 2025.10.30 | ₩77,522 | ₩79,150 | ₩75,561 | ₩75,948 | -2.03% | 11.3만 |
|---|
| 2025.10.29 | ₩81,098 | ₩81,098 | ₩76,802 | ₩77,402 | -4.56% | 8.8만 |
|---|
| 2025.10.28 | ₩82,192 | ₩82,192 | ₩79,924 | ₩81,378 | -0.99% | 17.7만 |
|---|
| 2025.10.27 | ₩80,498 | ₩82,966 | ₩78,763 | ₩82,673 | +2.70% | 14.8만 |
|---|
| 2025.10.24 | ₩81,218 | ₩81,392 | ₩79,817 | ₩80,538 | -0.84% | 6.2만 |
|---|
| 2025.10.23 | ₩79,937 | ₩80,658 | ₩78,523 | ₩80,538 | +0.75% | 11.3만 |
|---|
| 2025.10.22 | ₩80,444 | ₩81,699 | ₩79,217 | ₩80,124 | -0.40% | 12.4만 |
|---|
| 2025.10.21 | ₩79,924 | ₩80,404 | ₩77,576 | ₩80,084 | +0.20% | 18.8만 |
|---|
| 2025.10.20 | ₩77,883 | ₩80,258 | ₩77,402 | ₩80,097 | +2.84% | 13.9만 |
|---|
| 2025.10.17 | ₩78,029 | ₩78,723 | ₩75,241 | ₩77,776 | -0.32% | 15.1만 |
|---|
| 2025.10.16 | ₩77,856 | ₩79,177 | ₩77,442 | ₩78,029 | +0.22% | 14.9만 |
|---|
| 2025.10.15 | ₩75,387 | ₩78,149 | ₩75,387 | ₩77,989 | +3.45% | 11.2만 |
|---|
| 2025.10.14 | ₩74,600 | ₩75,988 | ₩74,533 | ₩75,307 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩76,321 | ₩76,495 | ₩73,653 | ₩74,240 | -2.73% | 13.4만 |
|---|
| 2025.10.10 | ₩75,694 | ₩76,868 | ₩75,161 | ₩76,321 | +0.83% | 15.5만 |
|---|