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 | ₩71,049 | ₩71,703 | ₩70,382 | ₩71,276 | +0.32% | 9.7만 |
| 2026.10.08 | ₩71,209 | ₩71,502 | ₩70,342 | ₩70,809 | -0.56% | 19.7만 |
| 2026.10.07 | ₩70,128 | ₩71,382 | ₩70,128 | ₩70,889 | +1.08% | 13.8만 |
| 2026.10.06 | ₩71,476 | ₩71,943 | ₩70,222 | ₩70,569 | -1.27% | 14.2만 |
| 2026.10.05 | ₩71,462 | ₩71,596 | ₩70,515 | ₩70,795 | -0.93% | 27.1만 |
| 2026.10.02 | ₩70,475 | ₩71,876 | ₩70,182 | ₩71,449 | +1.38% | 13.2만 |
| 2026.10.01 | ₩70,142 | ₩70,635 | ₩69,128 | ₩69,942 | -0.29% | 12.5만 |
| 2026.09.30 | ₩70,995 | ₩71,342 | ₩70,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,662 |
| -0.47% |
| 14.3만 |
| 2026.09.29 | ₩70,035 | ₩71,076 | ₩69,568 | ₩70,969 | +1.33% | 15.3만 |
|---|
| 2026.09.28 | ₩71,342 | ₩71,382 | ₩69,755 | ₩69,968 | -1.93% | 13.5만 |
|---|
| 2026.09.25 | ₩70,915 | ₩71,369 | ₩69,968 | ₩71,329 | +0.58% | 18.4만 |
|---|
| 2026.09.24 | ₩71,596 | ₩71,609 | ₩70,502 | ₩70,582 | -1.42% | 12.5만 |
|---|
| 2026.09.23 | ₩73,237 | ₩73,237 | ₩71,049 | ₩71,569 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩73,770 | ₩74,371 | ₩73,037 | ₩73,263 | -0.69% | 9.2만 |
|---|
| 2026.09.21 | ₩73,663 | ₩74,384 | ₩72,370 | ₩73,677 | +0.02% | 12만 |
|---|
| 2026.09.18 | ₩74,904 | ₩74,904 | ₩73,397 | ₩73,797 | -1.48% | 24만 |
|---|
| 2026.09.17 | ₩75,198 | ₩75,424 | ₩74,677 | ₩74,984 | -0.28% | 10.9만 |
|---|
| 2026.09.16 | ₩74,651 | ₩75,518 | ₩74,451 | ₩75,118 | +0.63% | 11.8만 |
|---|
| 2026.09.15 | ₩75,558 | ₩76,558 | ₩74,544 | ₩74,651 | -1.20% | 12.9만 |
|---|
| 2026.09.14 | ₩75,624 | ₩76,318 | ₩74,757 | ₩75,371 | -0.34% | 13.3만 |
|---|
| 2026.09.11 | ₩76,278 | ₩77,105 | ₩75,184 | ₩75,624 | -0.86% | 7.9만 |
|---|
| 2026.09.10 | ₩77,065 | ₩77,732 | ₩76,118 | ₩76,278 | -1.02% | 9.6만 |
|---|
| 2026.09.09 | ₩78,199 | ₩78,199 | ₩76,572 | ₩77,065 | -1.45% | 9.8만 |
|---|
| 2026.09.08 | ₩77,265 | ₩78,413 | ₩77,265 | ₩77,812 | +0.71% | 13.6만 |
|---|
| 2026.09.04 | ₩77,412 | ₩78,079 | ₩77,345 | ₩77,719 | +0.40% | 13.1만 |
|---|
| 2026.09.03 | ₩77,772 | ₩78,172 | ₩77,519 | ₩78,012 | +0.31% | 9.8만 |
|---|
| 2026.09.02 | ₩77,599 | ₩78,613 | ₩76,598 | ₩77,252 | -0.45% | 9.2만 |
|---|
| 2026.09.01 | ₩77,359 | ₩77,919 | ₩76,492 | ₩77,572 | +0.28% | 8.3만 |
|---|
| 2026.08.31 | ₩77,452 | ₩77,946 | ₩75,811 | ₩77,372 | -0.10% | 14.8만 |
|---|
| 2026.08.28 | ₩77,599 | ₩78,079 | ₩77,225 | ₩78,026 | +0.55% | 11.1만 |
|---|
| 2026.08.27 | ₩77,505 | ₩77,679 | ₩76,638 | ₩77,185 | -0.41% | 9.6만 |
|---|
| 2026.08.26 | ₩78,332 | ₩78,693 | ₩77,585 | ₩78,052 | -0.36% | 7.4만 |
|---|
| 2026.08.25 | ₩79,333 | ₩79,773 | ₩77,746 | ₩78,266 | -1.35% | 11.8만 |
|---|
| 2026.08.24 | ₩77,972 | ₩79,560 | ₩77,972 | ₩79,333 | +1.75% | 12.3만 |
|---|
| 2026.08.21 | ₩78,519 | ₩78,519 | ₩77,505 | ₩77,719 | -1.02% | 9.2만 |
|---|
| 2026.08.20 | ₩77,799 | ₩79,653 | ₩77,359 | ₩78,386 | +0.75% | 15.8만 |
|---|
| 2026.08.19 | ₩78,413 | ₩79,240 | ₩75,811 | ₩78,439 | +0.03% | 14.2만 |
|---|
| 2026.08.18 | ₩78,012 | ₩79,733 | ₩77,866 | ₩78,466 | +0.58% | 22.1만 |
|---|
| 2026.08.17 | ₩77,292 | ₩77,599 | ₩76,572 | ₩77,399 | +0.14% | 16.4만 |
|---|
| 2026.08.14 | ₩78,479 | ₩78,813 | ₩77,612 | ₩78,346 | -0.17% | 7.7만 |
|---|
| 2026.08.13 | ₩77,759 | ₩79,026 | ₩77,759 | ₩78,533 | +1.00% | 13.6만 |
|---|
| 2026.08.12 | ₩77,399 | ₩78,666 | ₩77,399 | ₩77,732 | +0.43% | 8.5만 |
|---|
| 2026.08.11 | ₩77,372 | ₩78,239 | ₩76,972 | ₩77,746 | +0.48% | 16.2만 |
|---|
| 2026.08.10 | ₩77,372 | ₩77,545 | ₩75,971 | ₩77,025 | -0.45% | 13.8만 |
|---|
| 2026.08.07 | ₩76,438 | ₩78,066 | ₩75,531 | ₩77,665 | +1.61% | 18.8만 |
|---|
| 2026.08.06 | ₩77,252 | ₩77,972 | ₩76,171 | ₩76,532 | -0.93% | 13.4만 |
|---|
| 2026.08.05 | ₩77,252 | ₩77,399 | ₩76,038 | ₩76,505 | -0.97% | 9.6만 |
|---|
| 2026.08.04 | ₩75,891 | ₩76,945 | ₩74,451 | ₩76,878 | +1.30% | 17.2만 |
|---|
| 2026.08.03 | ₩76,705 | ₩78,453 | ₩75,785 | ₩75,838 | -1.13% | 17만 |
|---|
| 2026.07.31 | ₩77,079 | ₩78,706 | ₩75,798 | ₩76,438 | -0.83% | 21.3만 |
|---|
| 2026.07.30 | ₩76,131 | ₩76,772 | ₩74,290 | ₩74,451 | -2.21% | 12.2만 |
|---|
| 2026.07.29 | ₩77,279 | ₩77,906 | ₩75,584 | ₩76,372 | -1.17% | 8.9만 |
|---|
| 2026.07.28 | ₩75,731 | ₩78,533 | ₩75,731 | ₩77,185 | +1.92% | 9만 |
|---|
| 2026.07.27 | ₩74,957 | ₩75,411 | ₩74,077 | ₩74,931 | -0.04% | 12.4만 |
|---|
| 2026.07.24 | ₩75,451 | ₩76,025 | ₩74,811 | ₩74,957 | -0.65% | 11.5만 |
|---|
| 2026.07.23 | ₩74,864 | ₩76,171 | ₩74,651 | ₩75,118 | +0.34% | 14.6만 |
|---|
| 2026.07.22 | ₩74,717 | ₩75,971 | ₩74,691 | ₩75,478 | +1.02% | 9.4만 |
|---|
| 2026.07.21 | ₩74,997 | ₩75,985 | ₩74,117 | ₩74,717 | -0.37% | 12만 |
|---|
| 2026.07.20 | ₩76,385 | ₩77,119 | ₩75,038 | ₩75,758 | -0.82% | 12만 |
|---|
| 2026.07.17 | ₩76,798 | ₩77,612 | ₩75,771 | ₩76,625 | -0.23% | 26.9만 |
|---|
| 2026.07.16 | ₩73,263 | ₩76,078 | ₩73,263 | ₩76,011 | +3.75% | 16.7만 |
|---|
| 2026.07.15 | ₩73,864 | ₩74,904 | ₩72,623 | ₩73,050 | -1.10% | 18.9만 |
|---|
| 2026.07.14 | ₩74,210 | ₩74,971 | ₩73,690 | ₩73,864 | -0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩73,503 | ₩74,210 | ₩73,023 | ₩73,930 | +0.58% | 14만 |
|---|
| 2026.07.10 | ₩73,157 | ₩74,237 | ₩72,956 | ₩73,383 | +0.31% | 16.9만 |
|---|
| 2026.07.09 | ₩73,157 | ₩73,437 | ₩70,809 | ₩72,743 | -0.57% | 97.3만 |
|---|
| 2026.07.08 | ₩74,797 | ₩75,785 | ₩72,863 | ₩73,157 | -2.19% | 37.3만 |
|---|
| 2026.07.07 | ₩75,891 | ₩77,505 | ₩74,424 | ₩74,464 | -1.88% | 17.8만 |
|---|
| 2026.07.06 | ₩76,572 | ₩76,572 | ₩75,144 | ₩75,544 | -1.34% | 10.4만 |
|---|
| 2026.07.02 | ₩75,371 | ₩77,359 | ₩75,371 | ₩76,772 | +1.86% | 21.3만 |
|---|
| 2026.07.01 | ₩74,877 | ₩76,238 | ₩73,570 | ₩75,464 | +0.78% | 19.5만 |
|---|
| 2026.06.30 | ₩74,797 | ₩76,331 | ₩74,170 | ₩74,917 | +0.16% | 18.4만 |
|---|
| 2026.06.29 | ₩73,984 | ₩75,024 | ₩73,210 | ₩74,744 | +1.03% | 17.5만 |
|---|
| 2026.06.26 | ₩73,357 | ₩74,064 | ₩72,836 | ₩74,010 | +0.89% | 49.8만 |
|---|
| 2026.06.25 | ₩72,423 | ₩73,237 | ₩71,849 | ₩72,810 | +0.53% | 14.8만 |
|---|
| 2026.06.24 | ₩70,889 | ₩72,143 | ₩70,889 | ₩72,063 | +1.66% | 19.4만 |
|---|
| 2026.06.23 | ₩69,742 | ₩70,849 | ₩69,301 | ₩70,515 | +1.11% | 12.4만 |
|---|
| 2026.06.22 | ₩69,155 | ₩69,942 | ₩68,728 | ₩69,075 | -0.12% | 15.1만 |
|---|
| 2026.06.18 | ₩69,702 | ₩70,142 | ₩68,848 | ₩69,448 | -0.36% | 27만 |
|---|
| 2026.06.17 | ₩69,888 | ₩70,248 | ₩68,621 | ₩69,155 | -1.05% | 19.6만 |
|---|
| 2026.06.16 | ₩70,315 | ₩71,076 | ₩69,822 | ₩70,008 | -0.44% | 18.3만 |
|---|
| 2026.06.15 | ₩70,248 | ₩70,769 | ₩69,421 | ₩70,315 | +0.09% | 13.3만 |
|---|
| 2026.06.12 | ₩70,048 | ₩71,556 | ₩69,955 | ₩70,635 | +0.84% | 8.6만 |
|---|
| 2026.06.11 | ₩71,662 | ₩73,010 | ₩69,888 | ₩69,982 | -2.35% | 22.5만 |
|---|
| 2026.06.10 | ₩72,490 | ₩73,330 | ₩71,342 | ₩71,662 | -1.14% | 12.2만 |
|---|
| 2026.06.09 | ₩70,662 | ₩72,663 | ₩70,048 | ₩71,836 | +1.66% | 12.7만 |
|---|
| 2026.06.08 | ₩71,196 | ₩71,569 | ₩70,035 | ₩70,195 | -1.41% | 8.4만 |
|---|
| 2026.06.05 | ₩70,395 | ₩71,903 | ₩69,982 | ₩71,196 | +1.14% | 8.3만 |
|---|
| 2026.06.04 | ₩70,222 | ₩70,955 | ₩69,448 | ₩69,875 | -0.49% | 8.6만 |
|---|
| 2026.06.03 | ₩70,328 | ₩70,849 | ₩69,048 | ₩69,275 | -1.50% | 13.6만 |
|---|
| 2026.06.02 | ₩68,634 | ₩70,422 | ₩68,634 | ₩70,315 | +2.45% | 12.1만 |
|---|
| 2026.06.01 | ₩69,782 | ₩69,968 | ₩68,674 | ₩69,075 | -1.01% | 11만 |
|---|
| 2026.05.29 | ₩69,381 | ₩70,409 | ₩69,075 | ₩70,075 | +1.00% | 14.7만 |
|---|
| 2026.05.28 | ₩69,808 | ₩70,729 | ₩69,235 | ₩69,608 | -0.29% | 9.2만 |
|---|
| 2026.05.27 | ₩69,808 | ₩70,622 | ₩69,195 | ₩70,248 | +0.63% | 9.5만 |
|---|
| 2026.05.26 | ₩69,395 | ₩69,768 | ₩68,808 | ₩69,475 | +0.12% | 10.8만 |
|---|
| 2026.05.22 | ₩69,075 | ₩70,062 | ₩68,661 | ₩69,515 | +0.64% | 17.3만 |
|---|
| 2026.05.21 | ₩68,021 | ₩69,395 | ₩67,781 | ₩69,035 | +1.49% | 9.1만 |
|---|
| 2026.05.20 | ₩67,821 | ₩68,608 | ₩67,527 | ₩68,381 | +0.83% | 13.7만 |
|---|
| 2026.05.19 | ₩68,127 | ₩69,075 | ₩67,660 | ₩67,994 | -0.20% | 7.9만 |
|---|
| 2026.05.18 | ₩67,474 | ₩69,141 | ₩67,474 | ₩68,127 | +0.97% | 12.1만 |
|---|
| 2026.05.15 | ₩68,474 | ₩68,608 | ₩67,020 | ₩67,060 | -2.07% | 11만 |
|---|
| 2026.05.14 | ₩69,675 | ₩70,529 | ₩68,781 | ₩69,261 | -0.59% | 9.9만 |
|---|
| 2026.05.13 | ₩68,581 | ₩69,955 | ₩68,101 | ₩69,408 | +1.21% | 9.5만 |
|---|
| 2026.05.12 | ₩69,288 | ₩70,502 | ₩69,141 | ₩69,275 | -0.02% | 14.1만 |
|---|
| 2026.05.11 | ₩69,248 | ₩69,648 | ₩68,247 | ₩69,141 | -0.15% | 8.6만 |
|---|
| 2026.05.08 | ₩69,021 | ₩69,742 | ₩68,754 | ₩68,781 | -0.35% | 6.2만 |
|---|
| 2026.05.07 | ₩68,034 | ₩69,475 | ₩67,314 | ₩68,581 | +0.80% | 13.8만 |
|---|
| 2026.05.06 | ₩68,007 | ₩68,474 | ₩66,873 | ₩68,234 | +0.33% | 11.3만 |
|---|
| 2026.05.05 | ₩68,728 | ₩68,914 | ₩67,834 | ₩67,941 | -1.15% | 10만 |
|---|
| 2026.05.04 | ₩67,447 | ₩69,008 | ₩66,740 | ₩68,394 | +1.40% | 12.4만 |
|---|
| 2026.05.01 | ₩67,901 | ₩68,848 | ₩67,380 | ₩67,941 | +0.06% | 16.4만 |
|---|
| 2026.04.30 | ₩68,861 | ₩70,355 | ₩67,487 | ₩67,874 | -1.43% | 21.3만 |
|---|
| 2026.04.29 | ₩70,582 | ₩70,755 | ₩69,195 | ₩69,355 | -1.74% | 10.2만 |
|---|
| 2026.04.28 | ₩71,729 | ₩72,690 | ₩70,929 | ₩71,289 | -0.61% | 10.8만 |
|---|
| 2026.04.27 | ₩71,542 | ₩72,423 | ₩70,689 | ₩70,942 | -0.84% | 11.5만 |
|---|
| 2026.04.24 | ₩71,823 | ₩73,397 | ₩70,675 | ₩71,369 | -0.63% | 63.7만 |
|---|
| 2026.04.23 | ₩71,849 | ₩73,557 | ₩71,849 | ₩72,476 | +0.87% | 11.5만 |
|---|
| 2026.04.22 | ₩70,835 | ₩71,769 | ₩70,702 | ₩71,342 | +0.72% | 13.5만 |
|---|
| 2026.04.21 | ₩71,596 | ₩72,450 | ₩70,502 | ₩70,502 | -1.53% | 14.1만 |
|---|
| 2026.04.20 | ₩69,301 | ₩72,476 | ₩69,221 | ₩71,662 | +3.41% | 19.2만 |
|---|
| 2026.04.17 | ₩67,741 | ₩68,514 | ₩66,567 | ₩68,448 | +1.04% | 50.1만 |
|---|
| 2026.04.16 | ₩67,327 | ₩68,488 | ₩66,553 | ₩67,540 | +0.32% | 21.8만 |
|---|
| 2026.04.15 | ₩69,368 | ₩69,475 | ₩67,060 | ₩67,487 | -2.71% | 17.2만 |
|---|
| 2026.04.14 | ₩69,101 | ₩69,595 | ₩68,087 | ₩69,181 | +0.12% | 21.1만 |
|---|
| 2026.04.13 | ₩74,104 | ₩74,904 | ₩69,101 | ₩69,301 | -6.48% | 36.4만 |
|---|
| 2026.04.10 | ₩73,690 | ₩75,104 | ₩73,330 | ₩74,504 | +1.10% | 11.6만 |
|---|
| 2026.04.09 | ₩71,316 | ₩74,544 | ₩71,236 | ₩73,997 | +3.76% | 13.7만 |
|---|
| 2026.04.08 | ₩71,476 | ₩71,863 | ₩70,248 | ₩71,569 | +0.13% | 13.8만 |
|---|
| 2026.04.07 | ₩70,288 | ₩71,316 | ₩69,381 | ₩70,902 | +0.87% | 8.3만 |
|---|
| 2026.04.06 | ₩71,769 | ₩71,769 | ₩70,195 | ₩70,435 | -1.86% | 8.6만 |
|---|
| 2026.04.02 | ₩70,609 | ₩71,956 | ₩70,422 | ₩71,769 | +1.64% | 12.1만 |
|---|
| 2026.04.01 | ₩69,368 | ₩70,702 | ₩69,368 | ₩70,288 | +1.33% | 13.1만 |
|---|
| 2026.03.31 | ₩71,022 | ₩71,703 | ₩68,728 | ₩69,435 | -2.24% | 11.8만 |
|---|
| 2026.03.30 | ₩69,902 | ₩70,542 | ₩69,221 | ₩70,355 | +0.65% | 9만 |
|---|
| 2026.03.27 | ₩69,141 | ₩69,835 | ₩68,554 | ₩69,101 | -0.06% | 9.6만 |
|---|
| 2026.03.26 | ₩67,847 | ₩69,875 | ₩67,634 | ₩69,408 | +2.30% | 10.6만 |
|---|
| 2026.03.25 | ₩68,634 | ₩68,674 | ₩66,513 | ₩68,181 | -0.66% | 11.2만 |
|---|
| 2026.03.24 | ₩67,300 | ₩69,782 | ₩67,300 | ₩68,261 | +1.43% | 14.4만 |
|---|
| 2026.03.23 | ₩68,087 | ₩69,021 | ₩67,194 | ₩67,927 | -0.24% | 16.2만 |
|---|
| 2026.03.20 | ₩68,127 | ₩68,808 | ₩66,833 | ₩66,927 | -1.76% | 94.2만 |
|---|
| 2026.03.19 | ₩66,500 | ₩68,701 | ₩66,313 | ₩68,034 | +2.31% | 17만 |
|---|
| 2026.03.18 | ₩67,861 | ₩68,341 | ₩66,233 | ₩67,100 | -1.12% | 15.9만 |
|---|
| 2026.03.17 | ₩69,875 | ₩69,888 | ₩68,368 | ₩68,448 | -2.04% | 11.4만 |
|---|
| 2026.03.16 | ₩70,742 | ₩70,742 | ₩68,701 | ₩69,381 | -1.92% | 12만 |
|---|
| 2026.03.13 | ₩69,702 | ₩70,235 | ₩68,701 | ₩69,902 | +0.29% | 11.4만 |
|---|
| 2026.03.12 | ₩67,741 | ₩70,369 | ₩67,741 | ₩69,288 | +2.28% | 12만 |
|---|
| 2026.03.11 | ₩68,874 | ₩70,075 | ₩67,620 | ₩68,554 | -0.46% | 11.7만 |
|---|
| 2026.03.10 | ₩72,103 | ₩72,196 | ₩69,301 | ₩69,488 | -3.63% | 13.6만 |
|---|
| 2026.03.09 | ₩71,476 | ₩72,703 | ₩70,288 | ₩72,089 | +0.86% | 8.2만 |
|---|
| 2026.03.06 | ₩70,942 | ₩72,396 | ₩70,422 | ₩72,183 | +1.75% | 12.1만 |
|---|
| 2026.03.05 | ₩73,103 | ₩73,103 | ₩71,316 | ₩71,716 | -1.90% | 10.4만 |
|---|
| 2026.03.04 | ₩73,930 | ₩74,330 | ₩72,663 | ₩73,970 | +0.05% | 9.5만 |
|---|
| 2026.03.03 | ₩71,743 | ₩74,317 | ₩71,062 | ₩73,984 | +3.12% | 12.1만 |
|---|
| 2026.03.02 | ₩72,049 | ₩73,583 | ₩72,023 | ₩72,770 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩71,689 | ₩73,063 | ₩71,689 | ₩72,036 | +0.48% | 10.5만 |
|---|
| 2026.02.26 | ₩72,850 | ₩73,290 | ₩71,582 | ₩71,622 | -1.68% | 14.8만 |
|---|
| 2026.02.25 | ₩72,770 | ₩73,117 | ₩70,782 | ₩72,850 | +0.11% | 8.5만 |
|---|
| 2026.02.24 | ₩73,103 | ₩73,370 | ₩72,023 | ₩72,676 | -0.58% | 9.7만 |
|---|
| 2026.02.23 | ₩72,650 | ₩73,717 | ₩71,836 | ₩73,103 | +0.62% | 10.9만 |
|---|
| 2026.02.20 | ₩74,264 | ₩74,851 | ₩71,556 | ₩72,209 | -2.77% | 10.1만 |
|---|
| 2026.02.19 | ₩71,622 | ₩73,210 | ₩71,622 | ₩72,663 | +1.45% | 16만 |
|---|
| 2026.02.18 | ₩73,343 | ₩73,343 | ₩72,129 | ₩72,129 | -1.66% | 9.1만 |
|---|
| 2026.02.17 | ₩74,090 | ₩75,384 | ₩73,183 | ₩73,477 | -0.83% | 10.6만 |
|---|
| 2026.02.13 | ₩71,636 | ₩74,290 | ₩71,316 | ₩73,890 | +3.15% | 11만 |
|---|
| 2026.02.12 | ₩70,088 | ₩72,383 | ₩69,395 | ₩71,436 | +1.92% | 15.4만 |
|---|
| 2026.02.11 | ₩69,982 | ₩69,982 | ₩68,034 | ₩68,981 | -1.43% | 7.3만 |
|---|
| 2026.02.10 | ₩68,501 | ₩70,462 | ₩68,381 | ₩69,982 | +2.16% | 9만 |
|---|
| 2026.02.09 | ₩68,501 | ₩68,594 | ₩66,713 | ₩68,021 | -0.70% | 12.5만 |
|---|
| 2026.02.06 | ₩70,529 | ₩70,609 | ₩68,314 | ₩68,354 | -3.08% | 12.2만 |
|---|
| 2026.02.05 | ₩69,688 | ₩70,929 | ₩69,581 | ₩69,928 | +0.34% | 12.1만 |
|---|
| 2026.02.04 | ₩69,155 | ₩70,475 | ₩68,207 | ₩69,421 | +0.39% | 20.7만 |
|---|
| 2026.02.03 | ₩69,315 | ₩70,835 | ₩68,421 | ₩68,488 | -1.19% | 10.6만 |
|---|
| 2026.02.02 | ₩70,489 | ₩71,036 | ₩68,874 | ₩69,288 | -1.70% | 12.4만 |
|---|
| 2026.01.30 | ₩69,261 | ₩70,115 | ₩68,528 | ₩69,875 | +0.89% | 14.8만 |
|---|
| 2026.01.29 | ₩68,688 | ₩70,435 | ₩68,688 | ₩69,355 | +0.97% | 12.9만 |
|---|
| 2026.01.28 | ₩70,222 | ₩70,835 | ₩68,354 | ₩68,861 | -1.94% | 10.7만 |
|---|
| 2026.01.27 | ₩69,702 | ₩70,942 | ₩69,675 | ₩70,195 | +0.71% | 7.3만 |
|---|
| 2026.01.26 | ₩69,795 | ₩71,116 | ₩69,381 | ₩69,808 | +0.02% | 6.1만 |
|---|
| 2026.01.23 | ₩70,942 | ₩71,169 | ₩69,621 | ₩69,755 | -1.67% | 6.4만 |
|---|
| 2026.01.22 | ₩71,329 | ₩72,009 | ₩71,169 | ₩71,342 | +0.02% | 9.9만 |
|---|
| 2026.01.21 | ₩71,382 | ₩71,916 | ₩70,502 | ₩71,129 | -0.36% | 9.2만 |
|---|
| 2026.01.20 | ₩72,396 | ₩72,423 | ₩70,755 | ₩70,955 | -1.99% | 10.1만 |
|---|
| 2026.01.16 | ₩73,090 | ₩73,744 | ₩72,650 | ₩72,650 | -0.60% | 16.7만 |
|---|
| 2026.01.15 | ₩72,223 | ₩74,184 | ₩71,596 | ₩73,490 | +1.75% | 11.6만 |
|---|
| 2026.01.14 | ₩70,248 | ₩72,103 | ₩70,248 | ₩72,049 | +2.56% | 11.2만 |
|---|
| 2026.01.13 | ₩70,275 | ₩70,715 | ₩69,275 | ₩70,115 | -0.23% | 8.6만 |
|---|
| 2026.01.12 | ₩69,221 | ₩71,622 | ₩68,674 | ₩70,435 | +1.75% | 10.1만 |
|---|
| 2026.01.09 | ₩68,234 | ₩69,235 | ₩68,167 | ₩68,968 | +1.08% | 9.3만 |
|---|
| 2026.01.08 | ₩66,873 | ₩69,235 | ₩66,873 | ₩68,007 | +1.70% | 15만 |
|---|
| 2026.01.07 | ₩68,167 | ₩68,354 | ₩66,660 | ₩67,260 | -1.33% | 11.2만 |
|---|
| 2026.01.06 | ₩66,620 | ₩68,021 | ₩66,487 | ₩67,954 | +2.00% | 10.9만 |
|---|
| 2026.01.05 | ₩66,593 | ₩67,420 | ₩66,180 | ₩66,967 | +0.56% | 11.1만 |
|---|
| 2026.01.02 | ₩67,260 | ₩67,687 | ₩66,620 | ₩67,060 | -0.30% | 9.2만 |
|---|
| 2025.12.31 | ₩67,807 | ₩68,434 | ₩67,194 | ₩67,260 | -0.81% | 7.9만 |
|---|
| 2025.12.30 | ₩68,568 | ₩69,221 | ₩67,927 | ₩67,954 | -0.89% | 8.5만 |
|---|
| 2025.12.29 | ₩68,848 | ₩69,301 | ₩68,514 | ₩68,568 | -0.41% | 10만 |
|---|
| 2025.12.26 | ₩69,328 | ₩69,595 | ₩68,341 | ₩68,634 | -1.00% | 7.6만 |
|---|
| 2025.12.24 | ₩68,768 | ₩69,328 | ₩68,274 | ₩68,994 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩69,728 | ₩69,728 | ₩68,661 | ₩68,848 | -1.26% | 8.4만 |
|---|
| 2025.12.22 | ₩68,394 | ₩70,142 | ₩68,394 | ₩69,555 | +1.70% | 8.9만 |
|---|
| 2025.12.19 | ₩71,156 | ₩71,156 | ₩68,848 | ₩68,968 | -3.07% | 29.7만 |
|---|
| 2025.12.18 | ₩71,276 | ₩71,823 | ₩70,369 | ₩71,396 | +0.17% | 12.6만 |
|---|
| 2025.12.17 | ₩70,942 | ₩72,370 | ₩70,649 | ₩71,249 | +0.43% | 10.2만 |
|---|
| 2025.12.16 | ₩70,675 | ₩71,369 | ₩69,595 | ₩71,036 | +0.51% | 18.5만 |
|---|
| 2025.12.15 | ₩70,569 | ₩71,729 | ₩68,768 | ₩70,795 | +0.32% | 21.4만 |
|---|
| 2025.12.12 | ₩69,968 | ₩71,449 | ₩69,221 | ₩70,769 | +1.14% | 12.3만 |
|---|
| 2025.12.11 | ₩69,101 | ₩70,369 | ₩68,594 | ₩69,568 | +0.68% | 10.8만 |
|---|
| 2025.12.10 | ₩67,701 | ₩69,048 | ₩67,167 | ₩68,554 | +1.26% | 17.2만 |
|---|
| 2025.12.09 | ₩68,087 | ₩69,702 | ₩67,380 | ₩67,927 | -0.24% | 10.9만 |
|---|
| 2025.12.08 | ₩69,475 | ₩69,888 | ₩67,127 | ₩68,087 | -2.00% | 24.9만 |
|---|
| 2025.12.05 | ₩68,488 | ₩70,222 | ₩67,287 | ₩69,248 | +1.11% | 20.8만 |
|---|
| 2025.12.04 | ₩67,981 | ₩69,915 | ₩67,847 | ₩68,501 | +0.77% | 18.3만 |
|---|
| 2025.12.03 | ₩68,154 | ₩68,768 | ₩67,100 | ₩68,221 | +0.10% | 14.9만 |
|---|
| 2025.12.02 | ₩68,101 | ₩69,181 | ₩67,407 | ₩67,874 | -0.33% | 10.2만 |
|---|
| 2025.12.01 | ₩67,580 | ₩69,501 | ₩67,114 | ₩68,368 | +1.16% | 21.5만 |
|---|
| 2025.11.28 | ₩68,181 | ₩68,448 | ₩67,367 | ₩68,448 | +0.39% | 7.4만 |
|---|
| 2025.11.26 | ₩67,367 | ₩68,941 | ₩66,927 | ₩68,261 | +1.33% | 22.1만 |
|---|
| 2025.11.25 | ₩67,234 | ₩68,541 | ₩67,074 | ₩67,540 | +0.46% | 11.5만 |
|---|
| 2025.11.24 | ₩66,727 | ₩67,567 | ₩65,366 | ₩66,527 | -0.30% | 22.2만 |
|---|
| 2025.11.21 | ₩64,912 | ₩67,674 | ₩64,619 | ₩66,713 | +2.77% | 13.3만 |
|---|
| 2025.11.20 | ₩65,473 | ₩66,633 | ₩64,285 | ₩64,819 | -1.00% | 12.4만 |
|---|
| 2025.11.19 | ₩67,274 | ₩67,274 | ₩64,766 | ₩65,166 | -3.13% | 11.4만 |
|---|
| 2025.11.18 | ₩68,901 | ₩68,901 | ₩67,260 | ₩67,407 | -2.17% | 10.7만 |
|---|
| 2025.11.17 | ₩69,341 | ₩69,862 | ₩68,247 | ₩68,861 | -0.69% | 7.9만 |
|---|
| 2025.11.14 | ₩70,102 | ₩70,702 | ₩68,701 | ₩70,035 | -0.10% | 10.3만 |
|---|
| 2025.11.13 | ₩69,742 | ₩71,222 | ₩69,275 | ₩70,115 | +0.54% | 10.8만 |
|---|
| 2025.11.12 | ₩71,142 | ₩72,316 | ₩70,008 | ₩70,235 | -1.28% | 12.9만 |
|---|
| 2025.11.11 | ₩70,929 | ₩72,890 | ₩70,902 | ₩71,689 | +1.07% | 9.5만 |
|---|
| 2025.11.10 | ₩70,969 | ₩71,863 | ₩69,688 | ₩70,315 | -0.92% | 10.2만 |
|---|
| 2025.11.07 | ₩71,062 | ₩71,596 | ₩69,635 | ₩71,462 | +0.56% | 14.3만 |
|---|
| 2025.11.06 | ₩70,235 | ₩71,929 | ₩69,928 | ₩70,449 | +0.30% | 12.1만 |
|---|
| 2025.11.05 | ₩72,703 | ₩72,930 | ₩70,569 | ₩70,795 | -2.62% | 24.4만 |
|---|
| 2025.11.04 | ₩67,394 | ₩73,463 | ₩66,700 | ₩73,210 | +8.63% | 42.2만 |
|---|
| 2025.11.03 | ₩65,473 | ₩70,409 | ₩58,923 | ₩66,593 | +1.71% | 67만 |
|---|
| 2025.10.31 | ₩75,038 | ₩76,985 | ₩74,250 | ₩76,665 | +2.17% | 17.9만 |
|---|
| 2025.10.30 | ₩77,505 | ₩79,133 | ₩75,544 | ₩75,931 | -2.03% | 11.3만 |
|---|
| 2025.10.29 | ₩81,081 | ₩81,081 | ₩76,785 | ₩77,385 | -4.56% | 8.8만 |
|---|
| 2025.10.28 | ₩82,174 | ₩82,174 | ₩79,907 | ₩81,361 | -0.99% | 17.7만 |
|---|
| 2025.10.27 | ₩80,480 | ₩82,948 | ₩78,746 | ₩82,655 | +2.70% | 14.8만 |
|---|
| 2025.10.24 | ₩81,201 | ₩81,374 | ₩79,800 | ₩80,520 | -0.84% | 6.2만 |
|---|
| 2025.10.23 | ₩79,920 | ₩80,640 | ₩78,506 | ₩80,520 | +0.75% | 11.3만 |
|---|
| 2025.10.22 | ₩80,427 | ₩81,681 | ₩79,200 | ₩80,107 | -0.40% | 12.4만 |
|---|
| 2025.10.21 | ₩79,907 | ₩80,387 | ₩77,559 | ₩80,067 | +0.20% | 18.8만 |
|---|
| 2025.10.20 | ₩77,866 | ₩80,240 | ₩77,385 | ₩80,080 | +2.84% | 13.9만 |
|---|
| 2025.10.17 | ₩78,012 | ₩78,706 | ₩75,224 | ₩77,759 | -0.32% | 15.1만 |
|---|
| 2025.10.16 | ₩77,839 | ₩79,160 | ₩77,425 | ₩78,012 | +0.22% | 14.9만 |
|---|
| 2025.10.15 | ₩75,371 | ₩78,132 | ₩75,371 | ₩77,972 | +3.45% | 11.2만 |
|---|
| 2025.10.14 | ₩74,584 | ₩75,971 | ₩74,517 | ₩75,291 | +0.95% | 10.3만 |
|---|
| 2025.10.13 | ₩76,305 | ₩76,478 | ₩73,637 | ₩74,224 | -2.73% | 13.4만 |
|---|
| 2025.10.10 | ₩75,678 | ₩76,852 | ₩75,144 | ₩76,305 | +0.83% | 15.5만 |
|---|