시장 데이터를 불러오는 중
전체 종목
에센셜 유틸리티스 과거 주가
Essential Utilities, Inc. Common Stock · WTRG · NYSE
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Essential Utilities, Inc. Common Stock · WTRG · NYSE
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,886 | ₩52,475 | ₩51,685 | ₩52,234 | +0.67% | 138.7만 |
| 2026.10.08 | ₩51,832 | ₩52,194 | ₩51,202 | ₩51,886 | +0.10% | 296.3만 |
| 2026.10.07 | ₩51,993 | ₩52,234 | ₩51,309 | ₩51,631 | -0.70% | 315.7만 |
| 2026.10.06 | ₩51,966 | ₩52,328 | ₩51,551 | ₩52,006 | +0.08% | 191.8만 |
| 2026.10.05 | ₩52,703 | ₩52,944 | ₩51,604 | ₩51,819 | -1.68% | 384.9만 |
| 2026.10.02 | ₩52,046 | ₩52,877 | ₩52,046 | ₩52,770 | +1.39% | 249.2만 |
| 2026.10.01 | ₩52,127 | ₩52,234 | ₩51,175 | ₩51,819 | -0.59% | 331.4만 |
| 2026.09.30 | ₩52,770 | ₩53,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,422 |
| ₩52,515 |
| -0.48% |
| 252.2만 |
| 2026.09.29 | ₩51,859 | ₩52,864 | ₩51,577 | ₩52,569 | +1.37% | 235.8만 |
|---|
| 2026.09.28 | ₩52,837 | ₩53,011 | ₩52,020 | ₩52,207 | -1.19% | 171.8만 |
|---|
| 2026.09.25 | ₩53,293 | ₩53,453 | ₩52,582 | ₩52,971 | -0.60% | 133.2만 |
|---|
| 2026.09.24 | ₩54,123 | ₩54,391 | ₩53,185 | ₩53,252 | -1.61% | 159.6만 |
|---|
| 2026.09.23 | ₩54,083 | ₩54,365 | ₩53,453 | ₩53,842 | -0.45% | 302.7만 |
|---|
| 2026.09.22 | ₩54,257 | ₩54,700 | ₩54,043 | ₩54,110 | -0.27% | 371.9만 |
|---|
| 2026.09.21 | ₩54,954 | ₩55,249 | ₩54,150 | ₩54,244 | -1.29% | 248.8만 |
|---|
| 2026.09.18 | ₩55,463 | ₩55,463 | ₩54,700 | ₩54,994 | -0.85% | 399.9만 |
|---|
| 2026.09.17 | ₩55,450 | ₩55,825 | ₩55,021 | ₩55,772 | +0.58% | 231만 |
|---|
| 2026.09.16 | ₩55,825 | ₩55,973 | ₩55,195 | ₩55,437 | -0.70% | 179.4만 |
|---|
| 2026.09.15 | ₩55,731 | ₩55,973 | ₩55,222 | ₩55,584 | -0.26% | 287.8만 |
|---|
| 2026.09.14 | ₩55,289 | ₩55,946 | ₩55,061 | ₩55,758 | +0.85% | 363.8만 |
|---|
| 2026.09.11 | ₩56,200 | ₩56,401 | ₩54,820 | ₩55,035 | -2.07% | 260.5만 |
|---|
| 2026.09.10 | ₩56,562 | ₩56,964 | ₩55,959 | ₩56,013 | -0.97% | 214.3만 |
|---|
| 2026.09.09 | ₩56,200 | ₩56,830 | ₩55,865 | ₩56,281 | +0.14% | 179.4만 |
|---|
| 2026.09.08 | ₩55,597 | ₩56,616 | ₩55,597 | ₩56,200 | +1.08% | 260.2만 |
|---|
| 2026.09.04 | ₩55,865 | ₩56,334 | ₩55,718 | ₩55,879 | +0.02% | 319만 |
|---|
| 2026.09.03 | ₩55,785 | ₩56,509 | ₩55,597 | ₩56,107 | +0.58% | 287.6만 |
|---|
| 2026.09.02 | ₩54,847 | ₩55,932 | ₩54,619 | ₩55,678 | +1.51% | 273.8만 |
|---|
| 2026.09.01 | ₩55,276 | ₩55,772 | ₩54,753 | ₩55,088 | -0.34% | 205.9만 |
|---|
| 2026.08.31 | ₩54,485 | ₩55,437 | ₩54,284 | ₩55,169 | +1.25% | 231.9만 |
|---|
| 2026.08.28 | ₩54,391 | ₩55,102 | ₩54,217 | ₩55,075 | +1.26% | 284.6만 |
|---|
| 2026.08.27 | ₩54,271 | ₩54,901 | ₩53,775 | ₩54,338 | +0.12% | 204.2만 |
|---|
| 2026.08.26 | ₩54,606 | ₩55,088 | ₩54,552 | ₩54,619 | +0.02% | 167.6만 |
|---|
| 2026.08.25 | ₩55,061 | ₩55,396 | ₩54,311 | ₩54,619 | -0.80% | 227.4만 |
|---|
| 2026.08.24 | ₩53,842 | ₩55,504 | ₩53,614 | ₩55,396 | +2.89% | 250.2만 |
|---|
| 2026.08.21 | ₩54,043 | ₩54,512 | ₩53,614 | ₩53,842 | -0.37% | 141.7만 |
|---|
| 2026.08.20 | ₩54,619 | ₩55,316 | ₩54,150 | ₩54,150 | -0.86% | 182.3만 |
|---|
| 2026.08.19 | ₩54,003 | ₩55,343 | ₩54,003 | ₩55,008 | +1.86% | 216.6만 |
|---|
| 2026.08.18 | ₩54,030 | ₩54,525 | ₩53,721 | ₩54,070 | +0.07% | 137.1만 |
|---|
| 2026.08.17 | ₩53,601 | ₩53,815 | ₩53,025 | ₩53,333 | -0.50% | 198.3만 |
|---|
| 2026.08.14 | ₩54,110 | ₩54,365 | ₩53,668 | ₩54,110 | 0.00% | 118.8만 |
|---|
| 2026.08.13 | ₩53,520 | ₩54,458 | ₩53,480 | ₩54,217 | +1.30% | 148.8만 |
|---|
| 2026.08.12 | ₩53,413 | ₩53,869 | ₩53,105 | ₩53,413 | 0.00% | 187.4만 |
|---|
| 2026.08.11 | ₩52,609 | ₩53,748 | ₩52,542 | ₩53,708 | +2.09% | 161.3만 |
|---|
| 2026.08.10 | ₩53,199 | ₩53,654 | ₩52,221 | ₩53,306 | +0.20% | 254.6만 |
|---|
| 2026.08.07 | ₩52,998 | ₩54,056 | ₩52,917 | ₩53,654 | +1.24% | 125.3만 |
|---|
| 2026.08.06 | ₩53,440 | ₩53,735 | ₩52,944 | ₩53,440 | 0.00% | 186.6만 |
|---|
| 2026.08.05 | ₩53,212 | ₩53,373 | ₩52,395 | ₩53,051 | -0.30% | 187.8만 |
|---|
| 2026.08.04 | ₩51,484 | ₩53,333 | ₩51,323 | ₩53,011 | +2.97% | 308.8만 |
|---|
| 2026.08.03 | ₩53,346 | ₩54,391 | ₩51,819 | ₩51,966 | -2.59% | 280.3만 |
|---|
| 2026.07.31 | ₩53,869 | ₩54,097 | ₩53,373 | ₩53,400 | -0.87% | 231.8만 |
|---|
| 2026.07.30 | ₩54,887 | ₩55,370 | ₩53,695 | ₩54,070 | -1.49% | 198.3만 |
|---|
| 2026.07.29 | ₩54,673 | ₩55,463 | ₩54,070 | ₩54,539 | -0.25% | 199.2만 |
|---|
| 2026.07.28 | ₩53,587 | ₩55,383 | ₩53,587 | ₩54,552 | +1.80% | 282.9만 |
|---|
| 2026.07.27 | ₩52,676 | ₩53,788 | ₩52,502 | ₩52,984 | +0.59% | 176.6만 |
|---|
| 2026.07.24 | ₩53,507 | ₩53,547 | ₩52,810 | ₩53,078 | -0.80% | 214.7만 |
|---|
| 2026.07.23 | ₩52,368 | ₩53,453 | ₩52,301 | ₩53,051 | +1.31% | 146.4만 |
|---|
| 2026.07.22 | ₩52,234 | ₩52,984 | ₩52,234 | ₩52,797 | +1.08% | 216.2만 |
|---|
| 2026.07.21 | ₩52,234 | ₩52,676 | ₩51,899 | ₩52,154 | -0.15% | 153.4만 |
|---|
| 2026.07.20 | ₩52,998 | ₩53,561 | ₩52,274 | ₩52,783 | -0.40% | 193.2만 |
|---|
| 2026.07.17 | ₩53,601 | ₩54,365 | ₩52,864 | ₩53,185 | -0.78% | 279.9만 |
|---|
| 2026.07.16 | ₩51,055 | ₩53,051 | ₩51,001 | ₩52,891 | +3.60% | 270.6만 |
|---|
| 2026.07.15 | ₩51,443 | ₩52,194 | ₩50,546 | ₩50,827 | -1.20% | 203.1만 |
|---|
| 2026.07.14 | ₩51,524 | ₩52,154 | ₩51,216 | ₩51,711 | +0.36% | 165.6만 |
|---|
| 2026.07.13 | ₩51,899 | ₩52,743 | ₩51,658 | ₩51,711 | -0.36% | 145.1만 |
|---|
| 2026.07.10 | ₩51,644 | ₩52,167 | ₩51,269 | ₩51,698 | +0.10% | 130.3만 |
|---|
| 2026.07.09 | ₩51,604 | ₩51,953 | ₩51,283 | ₩51,631 | +0.05% | 159만 |
|---|
| 2026.07.08 | ₩52,703 | ₩52,797 | ₩51,537 | ₩51,939 | -1.45% | 161.4만 |
|---|
| 2026.07.07 | ₩52,167 | ₩53,815 | ₩52,167 | ₩52,368 | +0.39% | 145.9만 |
|---|
| 2026.07.06 | ₩52,341 | ₩52,676 | ₩51,001 | ₩51,805 | -1.02% | 200.1만 |
|---|
| 2026.07.02 | ₩51,510 | ₩53,078 | ₩51,457 | ₩52,770 | +2.45% | 231.5만 |
|---|
| 2026.07.01 | ₩51,108 | ₩51,886 | ₩50,626 | ₩50,961 | -0.29% | 297.3만 |
|---|
| 2026.06.30 | ₩51,202 | ₩51,993 | ₩51,041 | ₩51,336 | +0.26% | 334.9만 |
|---|
| 2026.06.29 | ₩51,564 | ₩51,899 | ₩51,068 | ₩51,497 | -0.13% | 313만 |
|---|
| 2026.06.26 | ₩51,269 | ₩51,845 | ₩50,787 | ₩51,792 | +1.02% | 423.7만 |
|---|
| 2026.06.25 | ₩50,706 | ₩51,564 | ₩50,318 | ₩50,827 | +0.24% | 208만 |
|---|
| 2026.06.24 | ₩50,224 | ₩50,921 | ₩49,835 | ₩50,626 | +0.80% | 246.5만 |
|---|
| 2026.06.23 | ₩49,835 | ₩50,103 | ₩49,487 | ₩49,969 | +0.27% | 162.6만 |
|---|
| 2026.06.22 | ₩49,085 | ₩49,809 | ₩48,884 | ₩49,152 | +0.14% | 128.6만 |
|---|
| 2026.06.18 | ₩49,246 | ₩50,130 | ₩48,696 | ₩49,179 | -0.14% | 548.1만 |
|---|
| 2026.06.17 | ₩50,371 | ₩50,800 | ₩49,031 | ₩49,514 | -1.70% | 173.9만 |
|---|
| 2026.06.16 | ₩50,505 | ₩50,894 | ₩50,291 | ₩50,800 | +0.58% | 156.8만 |
|---|
| 2026.06.15 | ₩49,795 | ₩50,881 | ₩49,447 | ₩50,331 | +1.08% | 212.3만 |
|---|
| 2026.06.12 | ₩49,581 | ₩50,371 | ₩49,487 | ₩50,264 | +1.38% | 145.4만 |
|---|
| 2026.06.11 | ₩50,465 | ₩50,827 | ₩49,634 | ₩49,768 | -1.38% | 111.9만 |
|---|
| 2026.06.10 | ₩50,787 | ₩51,363 | ₩50,331 | ₩50,345 | -0.87% | 151.8만 |
|---|
| 2026.06.09 | ₩49,326 | ₩50,787 | ₩48,951 | ₩50,278 | +1.93% | 176.5만 |
|---|
| 2026.06.08 | ₩49,661 | ₩50,010 | ₩49,045 | ₩49,112 | -1.11% | 117.1만 |
|---|
| 2026.06.05 | ₩49,246 | ₩50,800 | ₩49,246 | ₩50,063 | +1.66% | 179만 |
|---|
| 2026.06.04 | ₩50,050 | ₩50,371 | ₩49,005 | ₩49,246 | -1.61% | 129.5만 |
|---|
| 2026.06.03 | ₩49,581 | ₩50,304 | ₩49,407 | ₩49,581 | 0.00% | 248.3만 |
|---|
| 2026.06.02 | ₩48,589 | ₩49,688 | ₩48,562 | ₩49,634 | +2.15% | 197만 |
|---|
| 2026.06.01 | ₩49,474 | ₩49,701 | ₩48,388 | ₩48,576 | -1.81% | 212.4만 |
|---|
| 2026.05.29 | ₩49,728 | ₩49,969 | ₩49,045 | ₩49,433 | -0.59% | 314.6만 |
|---|
| 2026.05.28 | ₩49,594 | ₩50,345 | ₩49,139 | ₩49,165 | -0.86% | 125.9만 |
|---|
| 2026.05.27 | ₩49,541 | ₩50,492 | ₩49,541 | ₩49,688 | +0.30% | 140.4만 |
|---|
| 2026.05.26 | ₩49,929 | ₩50,157 | ₩49,688 | ₩49,782 | -0.30% | 105.8만 |
|---|
| 2026.05.22 | ₩49,299 | ₩50,304 | ₩49,273 | ₩50,170 | +1.77% | 115.4만 |
|---|
| 2026.05.21 | ₩49,139 | ₩49,715 | ₩48,817 | ₩49,567 | +0.87% | 118.8만 |
|---|
| 2026.05.20 | ₩49,688 | ₩49,728 | ₩48,924 | ₩48,964 | -1.46% | 151만 |
|---|
| 2026.05.19 | ₩50,117 | ₩50,572 | ₩49,581 | ₩49,728 | -0.78% | 105.8만 |
|---|
| 2026.05.18 | ₩49,876 | ₩50,559 | ₩49,447 | ₩49,902 | +0.05% | 99.4만 |
|---|
| 2026.05.15 | ₩50,747 | ₩50,747 | ₩49,567 | ₩49,594 | -2.27% | 131만 |
|---|
| 2026.05.14 | ₩50,680 | ₩51,108 | ₩50,224 | ₩50,264 | -0.82% | 103.7만 |
|---|
| 2026.05.13 | ₩50,398 | ₩50,907 | ₩50,050 | ₩50,787 | +0.77% | 206.4만 |
|---|
| 2026.05.12 | ₩50,130 | ₩51,041 | ₩49,956 | ₩50,894 | +1.52% | 195.9만 |
|---|
| 2026.05.11 | ₩50,572 | ₩50,881 | ₩50,117 | ₩50,345 | -0.45% | 213.4만 |
|---|
| 2026.05.08 | ₩50,519 | ₩50,907 | ₩50,144 | ₩50,211 | -0.61% | 100.6만 |
|---|
| 2026.05.07 | ₩49,929 | ₩50,787 | ₩49,313 | ₩50,519 | +1.18% | 204.3만 |
|---|
| 2026.05.06 | ₩50,211 | ₩50,840 | ₩49,916 | ₩50,304 | +0.19% | 336.5만 |
|---|
| 2026.05.05 | ₩50,465 | ₩50,907 | ₩50,144 | ₩50,237 | -0.45% | 255.2만 |
|---|
| 2026.05.04 | ₩50,559 | ₩51,149 | ₩50,251 | ₩50,854 | +0.58% | 156.6만 |
|---|
| 2026.05.01 | ₩51,671 | ₩51,685 | ₩50,840 | ₩50,961 | -1.37% | 147.8만 |
|---|
| 2026.04.30 | ₩53,145 | ₩54,432 | ₩50,304 | ₩51,189 | -3.68% | 381.9만 |
|---|
| 2026.04.29 | ₩52,636 | ₩53,453 | ₩52,636 | ₩52,917 | +0.53% | 167.5만 |
|---|
| 2026.04.28 | ₩53,467 | ₩53,909 | ₩52,623 | ₩53,105 | -0.68% | 137만 |
|---|
| 2026.04.27 | ₩52,850 | ₩53,293 | ₩52,797 | ₩52,810 | -0.08% | 167.9만 |
|---|
| 2026.04.24 | ₩53,963 | ₩54,271 | ₩52,730 | ₩52,958 | -1.86% | 657.1만 |
|---|
| 2026.04.23 | ₩52,649 | ₩54,231 | ₩52,515 | ₩54,043 | +2.65% | 184.5만 |
|---|
| 2026.04.22 | ₩52,837 | ₩53,440 | ₩52,020 | ₩52,207 | -1.19% | 155.2만 |
|---|
| 2026.04.21 | ₩53,360 | ₩53,467 | ₩52,314 | ₩52,529 | -1.56% | 161.5만 |
|---|
| 2026.04.20 | ₩52,904 | ₩54,164 | ₩52,649 | ₩53,319 | +0.79% | 232.3만 |
|---|
| 2026.04.17 | ₩51,350 | ₩52,301 | ₩51,001 | ₩52,261 | +1.77% | 573만 |
|---|
| 2026.04.16 | ₩51,470 | ₩51,912 | ₩51,309 | ₩51,886 | +0.81% | 266.7만 |
|---|
| 2026.04.15 | ₩52,502 | ₩52,609 | ₩51,350 | ₩51,698 | -1.53% | 252.4만 |
|---|
| 2026.04.14 | ₩52,931 | ₩53,132 | ₩52,314 | ₩52,891 | -0.08% | 219.6만 |
|---|
| 2026.04.13 | ₩53,802 | ₩54,030 | ₩52,676 | ₩53,051 | -1.39% | 279만 |
|---|
| 2026.04.10 | ₩54,807 | ₩55,222 | ₩54,150 | ₩54,485 | -0.59% | 154.2만 |
|---|
| 2026.04.09 | ₩53,922 | ₩55,155 | ₩53,922 | ₩55,021 | +2.04% | 218.3만 |
|---|
| 2026.04.08 | ₩53,453 | ₩54,190 | ₩52,180 | ₩54,030 | +1.08% | 315.7만 |
|---|
| 2026.04.07 | ₩54,874 | ₩55,249 | ₩54,190 | ₩54,231 | -1.17% | 166.4만 |
|---|
| 2026.04.06 | ₩54,726 | ₩55,008 | ₩54,472 | ₩54,793 | +0.12% | 127.9만 |
|---|
| 2026.04.02 | ₩54,927 | ₩55,249 | ₩54,619 | ₩55,048 | +0.22% | 128.8만 |
|---|
| 2026.04.01 | ₩53,601 | ₩54,753 | ₩53,601 | ₩54,458 | +1.60% | 149.4만 |
|---|
| 2026.03.31 | ₩54,994 | ₩55,155 | ₩53,453 | ₩53,963 | -1.88% | 178.2만 |
|---|
| 2026.03.30 | ₩54,592 | ₩55,222 | ₩54,311 | ₩55,008 | +0.76% | 122만 |
|---|
| 2026.03.27 | ₩54,673 | ₩55,102 | ₩53,963 | ₩54,056 | -1.13% | 131.1만 |
|---|
| 2026.03.26 | ₩53,172 | ₩54,713 | ₩53,011 | ₩54,659 | +2.80% | 128.2만 |
|---|
| 2026.03.25 | ₩53,480 | ₩53,601 | ₩52,127 | ₩53,132 | -0.65% | 231.3만 |
|---|
| 2026.03.24 | ₩53,601 | ₩54,418 | ₩53,159 | ₩53,199 | -0.75% | 177.8만 |
|---|
| 2026.03.23 | ₩53,668 | ₩54,110 | ₩53,306 | ₩53,601 | -0.12% | 131.1만 |
|---|
| 2026.03.20 | ₩54,083 | ₩54,485 | ₩53,306 | ₩53,507 | -1.07% | 493.7만 |
|---|
| 2026.03.19 | ₩54,137 | ₩54,566 | ₩53,855 | ₩54,231 | +0.17% | 99만 |
|---|
| 2026.03.18 | ₩54,566 | ₩54,700 | ₩53,802 | ₩54,499 | -0.12% | 139.6만 |
|---|
| 2026.03.17 | ₩55,504 | ₩55,611 | ₩54,686 | ₩54,700 | -1.45% | 148만 |
|---|
| 2026.03.16 | ₩55,611 | ₩55,812 | ₩54,458 | ₩54,994 | -1.11% | 184.2만 |
|---|
| 2026.03.13 | ₩55,075 | ₩56,066 | ₩54,968 | ₩55,812 | +1.34% | 213.8만 |
|---|
| 2026.03.12 | ₩53,118 | ₩55,611 | ₩53,118 | ₩55,021 | +3.58% | 248.3만 |
|---|
| 2026.03.11 | ₩52,770 | ₩53,373 | ₩52,636 | ₩53,279 | +0.96% | 124만 |
|---|
| 2026.03.10 | ₩54,418 | ₩54,740 | ₩52,877 | ₩52,944 | -2.71% | 133.8만 |
|---|
| 2026.03.09 | ₩53,936 | ₩54,901 | ₩53,319 | ₩54,740 | +1.49% | 340.2만 |
|---|
| 2026.03.06 | ₩52,381 | ₩54,298 | ₩52,381 | ₩54,070 | +3.22% | 190.8만 |
|---|
| 2026.03.05 | ₩53,453 | ₩53,896 | ₩53,038 | ₩53,038 | -0.78% | 190만 |
|---|
| 2026.03.04 | ₩53,963 | ₩54,137 | ₩52,958 | ₩53,922 | -0.07% | 182.1만 |
|---|
| 2026.03.03 | ₩53,346 | ₩54,030 | ₩52,073 | ₩53,748 | +0.75% | 292.1만 |
|---|
| 2026.03.02 | ₩53,413 | ₩54,405 | ₩53,293 | ₩53,802 | +0.73% | 281.8만 |
|---|
| 2026.02.27 | ₩53,427 | ₩54,780 | ₩53,226 | ₩53,561 | +0.25% | 2865.9만 |
|---|
| 2026.02.26 | ₩53,386 | ₩53,587 | ₩52,877 | ₩53,306 | -0.15% | 187.3만 |
|---|
| 2026.02.25 | ₩53,185 | ₩53,574 | ₩51,953 | ₩53,467 | +0.53% | 241.6만 |
|---|
| 2026.02.24 | ₩52,904 | ₩53,333 | ₩52,408 | ₩53,279 | +0.71% | 334만 |
|---|
| 2026.02.23 | ₩52,033 | ₩53,252 | ₩51,792 | ₩52,636 | +1.16% | 375.5만 |
|---|
| 2026.02.20 | ₩52,489 | ₩52,502 | ₩51,430 | ₩51,832 | -1.25% | 158.2만 |
|---|
| 2026.02.19 | ₩52,448 | ₩53,480 | ₩51,537 | ₩52,381 | -0.13% | 184.7만 |
|---|
| 2026.02.18 | ₩52,757 | ₩52,850 | ₩52,046 | ₩52,207 | -1.04% | 157.5만 |
|---|
| 2026.02.17 | ₩53,065 | ₩53,775 | ₩52,582 | ₩53,065 | 0.00% | 173.6만 |
|---|
| 2026.02.13 | ₩51,618 | ₩53,293 | ₩51,497 | ₩53,239 | +3.14% | 200.9만 |
|---|
| 2026.02.12 | ₩50,090 | ₩52,221 | ₩49,929 | ₩51,698 | +3.21% | 244.1만 |
|---|
| 2026.02.11 | ₩50,385 | ₩50,666 | ₩49,755 | ₩50,170 | -0.43% | 217만 |
|---|
| 2026.02.10 | ₩49,474 | ₩51,068 | ₩49,474 | ₩50,465 | +2.00% | 226.9만 |
|---|
| 2026.02.09 | ₩49,929 | ₩49,943 | ₩48,737 | ₩49,407 | -1.05% | 206.8만 |
|---|
| 2026.02.06 | ₩50,921 | ₩51,216 | ₩50,050 | ₩50,144 | -1.53% | 207.3만 |
|---|
| 2026.02.05 | ₩50,586 | ₩51,484 | ₩50,144 | ₩50,505 | -0.16% | 196.7만 |
|---|
| 2026.02.04 | ₩51,122 | ₩51,376 | ₩50,023 | ₩50,117 | -1.97% | 267.8만 |
|---|
| 2026.02.03 | ₩51,256 | ₩52,676 | ₩50,680 | ₩50,773 | -0.94% | 237.3만 |
|---|
| 2026.02.02 | ₩52,113 | ₩52,341 | ₩51,095 | ₩51,256 | -1.65% | 176.7만 |
|---|
| 2026.01.30 | ₩51,430 | ₩52,194 | ₩51,256 | ₩51,979 | +1.07% | 219.4만 |
|---|
| 2026.01.29 | ₩51,108 | ₩52,180 | ₩51,095 | ₩51,872 | +1.49% | 204.1만 |
|---|
| 2026.01.28 | ₩52,596 | ₩52,757 | ₩51,015 | ₩51,055 | -2.93% | 229.6만 |
|---|
| 2026.01.27 | ₩52,690 | ₩53,118 | ₩52,341 | ₩52,623 | -0.13% | 156.8만 |
|---|
| 2026.01.26 | ₩53,011 | ₩53,520 | ₩52,676 | ₩52,690 | -0.61% | 178.7만 |
|---|
| 2026.01.23 | ₩52,891 | ₩53,038 | ₩52,154 | ₩52,515 | -0.71% | 215.7만 |
|---|
| 2026.01.22 | ₩52,435 | ₩53,266 | ₩52,167 | ₩53,065 | +1.20% | 160.9만 |
|---|
| 2026.01.21 | ₩53,051 | ₩53,413 | ₩52,462 | ₩52,569 | -0.91% | 175.1만 |
|---|
| 2026.01.20 | ₩53,025 | ₩53,279 | ₩51,979 | ₩52,690 | -0.63% | 188.8만 |
|---|
| 2026.01.16 | ₩53,266 | ₩53,681 | ₩53,065 | ₩53,360 | +0.18% | 331.5만 |
|---|
| 2026.01.15 | ₩53,065 | ₩53,748 | ₩53,038 | ₩53,601 | +1.01% | 163.9만 |
|---|
| 2026.01.14 | ₩52,716 | ₩53,520 | ₩52,542 | ₩53,226 | +0.97% | 154.8만 |
|---|
| 2026.01.13 | ₩52,261 | ₩52,850 | ₩51,832 | ₩52,515 | +0.49% | 183.3만 |
|---|
| 2026.01.12 | ₩51,591 | ₩52,797 | ₩51,591 | ₩52,462 | +1.69% | 211.2만 |
|---|
| 2026.01.09 | ₩51,564 | ₩51,859 | ₩51,149 | ₩51,350 | -0.42% | 141.4만 |
|---|
| 2026.01.08 | ₩50,854 | ₩51,859 | ₩50,854 | ₩51,564 | +1.40% | 204.4만 |
|---|
| 2026.01.07 | ₩51,832 | ₩51,886 | ₩50,733 | ₩50,948 | -1.71% | 127만 |
|---|
| 2026.01.06 | ₩50,666 | ₩51,805 | ₩50,586 | ₩51,564 | +1.77% | 204.2만 |
|---|
| 2026.01.05 | ₩51,551 | ₩51,551 | ₩50,103 | ₩50,639 | -1.77% | 171.6만 |
|---|
| 2026.01.02 | ₩51,242 | ₩52,247 | ₩51,055 | ₩51,819 | +1.12% | 142.7만 |
|---|
| 2025.12.31 | ₩51,604 | ₩51,685 | ₩51,296 | ₩51,403 | -0.39% | 137.7만 |
|---|
| 2025.12.30 | ₩51,926 | ₩51,993 | ₩51,470 | ₩51,524 | -0.77% | 115.9만 |
|---|
| 2025.12.29 | ₩51,778 | ₩52,113 | ₩51,658 | ₩51,872 | +0.18% | 147.3만 |
|---|
| 2025.12.26 | ₩51,644 | ₩52,046 | ₩51,577 | ₩51,685 | +0.08% | 95.3만 |
|---|
| 2025.12.24 | ₩51,497 | ₩51,778 | ₩51,457 | ₩51,685 | +0.36% | 48.8만 |
|---|
| 2025.12.23 | ₩51,725 | ₩51,725 | ₩51,336 | ₩51,497 | -0.44% | 82.9만 |
|---|
| 2025.12.22 | ₩50,666 | ₩51,765 | ₩50,505 | ₩51,685 | +2.01% | 140.4만 |
|---|
| 2025.12.19 | ₩51,618 | ₩51,752 | ₩50,760 | ₩50,827 | -1.53% | 336만 |
|---|
| 2025.12.18 | ₩51,939 | ₩52,556 | ₩51,671 | ₩51,819 | -0.23% | 209.3만 |
|---|
| 2025.12.17 | ₩50,934 | ₩52,408 | ₩50,921 | ₩52,274 | +2.63% | 227.7만 |
|---|
| 2025.12.16 | ₩51,644 | ₩52,408 | ₩50,974 | ₩51,336 | -0.60% | 321만 |
|---|
| 2025.12.15 | ₩51,256 | ₩51,939 | ₩50,934 | ₩51,497 | +0.47% | 218만 |
|---|
| 2025.12.12 | ₩50,586 | ₩51,390 | ₩50,559 | ₩50,854 | +0.53% | 210.7만 |
|---|
| 2025.12.11 | ₩50,170 | ₩51,001 | ₩50,090 | ₩50,479 | +0.61% | 196.7만 |
|---|
| 2025.12.10 | ₩49,983 | ₩50,184 | ₩49,500 | ₩49,795 | -0.38% | 202.5만 |
|---|
| 2025.12.09 | ₩50,278 | ₩50,840 | ₩49,835 | ₩49,889 | -0.77% | 198.3만 |
|---|
| 2025.12.08 | ₩50,814 | ₩50,881 | ₩50,010 | ₩50,197 | -1.21% | 257.1만 |
|---|
| 2025.12.05 | ₩50,706 | ₩51,430 | ₩50,519 | ₩50,921 | +0.42% | 193.1만 |
|---|
| 2025.12.04 | ₩52,127 | ₩52,636 | ₩50,519 | ₩50,787 | -2.57% | 345.4만 |
|---|
| 2025.12.03 | ₩52,716 | ₩52,904 | ₩51,886 | ₩52,073 | -1.22% | 157.3만 |
|---|
| 2025.12.02 | ₩53,011 | ₩53,601 | ₩51,872 | ₩52,060 | -1.79% | 183.3만 |
|---|
| 2025.12.01 | ₩52,971 | ₩53,293 | ₩52,502 | ₩52,757 | -0.40% | 161.8만 |
|---|
| 2025.11.28 | ₩52,609 | ₩53,252 | ₩52,381 | ₩53,051 | +0.84% | 89.6만 |
|---|
| 2025.11.26 | ₩53,011 | ₩53,413 | ₩52,596 | ₩52,609 | -0.76% | 181.3만 |
|---|
| 2025.11.25 | ₩53,936 | ₩53,936 | ₩52,958 | ₩52,958 | -1.81% | 149.2만 |
|---|
| 2025.11.24 | ₩53,561 | ₩53,855 | ₩53,038 | ₩53,507 | -0.10% | 532.6만 |
|---|
| 2025.11.21 | ₩51,819 | ₩54,190 | ₩51,577 | ₩53,762 | +3.75% | 273.9만 |
|---|
| 2025.11.20 | ₩51,309 | ₩51,926 | ₩51,082 | ₩51,819 | +0.99% | 220.4만 |
|---|
| 2025.11.19 | ₩52,381 | ₩52,502 | ₩51,082 | ₩51,309 | -2.05% | 236.3만 |
|---|
| 2025.11.18 | ₩53,360 | ₩53,547 | ₩52,274 | ₩52,462 | -1.68% | 243만 |
|---|
| 2025.11.17 | ₩53,239 | ₩53,896 | ₩53,025 | ₩53,520 | +0.53% | 147.4만 |
|---|
| 2025.11.14 | ₩53,815 | ₩54,365 | ₩52,904 | ₩53,159 | -1.22% | 209만 |
|---|
| 2025.11.13 | ₩52,207 | ₩53,735 | ₩52,060 | ₩53,534 | +2.54% | 202.3만 |
|---|
| 2025.11.12 | ₩52,207 | ₩52,582 | ₩52,154 | ₩52,368 | +0.31% | 107만 |
|---|
| 2025.11.11 | ₩52,917 | ₩53,239 | ₩52,623 | ₩52,877 | -0.08% | 137.1만 |
|---|
| 2025.11.10 | ₩52,623 | ₩52,984 | ₩52,288 | ₩52,609 | -0.03% | 151.4만 |
|---|
| 2025.11.07 | ₩53,132 | ₩53,534 | ₩52,435 | ₩53,132 | 0.00% | 181.4만 |
|---|
| 2025.11.06 | ₩53,051 | ₩53,762 | ₩52,864 | ₩52,944 | -0.20% | 199.5만 |
|---|
| 2025.11.05 | ₩51,953 | ₩53,587 | ₩51,658 | ₩53,172 | +2.35% | 250.2만 |
|---|
| 2025.11.04 | ₩51,296 | ₩51,953 | ₩51,122 | ₩51,457 | +0.31% | 294.9만 |
|---|
| 2025.11.03 | ₩51,845 | ₩51,899 | ₩50,840 | ₩51,028 | -1.58% | 318.2만 |
|---|
| 2025.10.31 | ₩51,792 | ₩52,435 | ₩50,733 | ₩52,301 | +0.98% | 339.8만 |
|---|
| 2025.10.30 | ₩52,328 | ₩52,824 | ₩51,792 | ₩51,979 | -0.67% | 188.3만 |
|---|
| 2025.10.29 | ₩53,922 | ₩54,123 | ₩52,328 | ₩52,489 | -2.66% | 245.9만 |
|---|
| 2025.10.28 | ₩53,989 | ₩54,619 | ₩53,306 | ₩54,338 | +0.65% | 457만 |
|---|
| 2025.10.27 | ₩54,981 | ₩55,517 | ₩53,842 | ₩54,445 | -0.97% | 455.9만 |
|---|
| 2025.10.24 | ₩55,477 | ₩55,959 | ₩54,927 | ₩55,222 | -0.46% | 145.8만 |
|---|
| 2025.10.23 | ₩55,986 | ₩56,308 | ₩54,780 | ₩55,343 | -1.15% | 155.6만 |
|---|
| 2025.10.22 | ₩55,839 | ₩56,777 | ₩55,571 | ₩55,865 | +0.05% | 163.8만 |
|---|
| 2025.10.21 | ₩56,040 | ₩56,187 | ₩55,463 | ₩55,865 | -0.31% | 187.9만 |
|---|
| 2025.10.20 | ₩55,463 | ₩56,334 | ₩55,155 | ₩56,187 | +1.30% | 188.6만 |
|---|
| 2025.10.17 | ₩55,316 | ₩55,879 | ₩55,075 | ₩55,276 | -0.07% | 206.7만 |
|---|
| 2025.10.16 | ₩54,713 | ₩55,664 | ₩54,579 | ₩55,396 | +1.25% | 187.4만 |
|---|
| 2025.10.15 | ₩53,453 | ₩54,633 | ₩53,306 | ₩54,499 | +1.96% | 155.1만 |
|---|
| 2025.10.14 | ₩53,561 | ₩54,472 | ₩53,319 | ₩53,534 | -0.05% | 125.2만 |
|---|
| 2025.10.13 | ₩54,056 | ₩54,646 | ₩53,145 | ₩53,306 | -1.39% | 158.6만 |
|---|
| 2025.10.10 | ₩54,539 | ₩55,075 | ₩53,989 | ₩54,552 | +0.02% | 228.6만 |
|---|