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 | ₩51,752 | ₩52,340 | ₩51,552 | ₩52,100 | +0.67% | 138.7만 |
| 2026.10.08 | ₩51,699 | ₩52,060 | ₩51,071 | ₩51,752 | +0.10% | 296.3만 |
| 2026.10.07 | ₩51,859 | ₩52,100 | ₩51,178 | ₩51,498 | -0.70% | 315.7만 |
| 2026.10.06 | ₩51,833 | ₩52,193 | ₩51,418 | ₩51,873 | +0.08% | 191.8만 |
| 2026.10.05 | ₩52,568 | ₩52,808 | ₩51,472 | ₩51,686 | -1.68% | 384.9만 |
| 2026.10.02 | ₩51,913 | ₩52,741 | ₩51,913 | ₩52,635 | +1.39% | 249.2만 |
| 2026.10.01 | ₩51,993 | ₩52,100 | ₩51,044 | ₩51,686 | -0.59% | 331.4만 |
| 2026.09.30 | ₩52,635 | ₩53,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,381 |
| -0.48% |
| 252.2만 |
| 2026.09.29 | ₩51,726 | ₩52,728 | ₩51,445 | ₩52,434 | +1.37% | 235.8만 |
|---|
| 2026.09.28 | ₩52,701 | ₩52,875 | ₩51,886 | ₩52,073 | -1.19% | 171.8만 |
|---|
| 2026.09.25 | ₩53,156 | ₩53,316 | ₩52,447 | ₩52,835 | -0.60% | 133.2만 |
|---|
| 2026.09.24 | ₩53,984 | ₩54,252 | ₩53,049 | ₩53,116 | -1.61% | 159.6만 |
|---|
| 2026.09.23 | ₩53,944 | ₩54,225 | ₩53,316 | ₩53,704 | -0.45% | 302.7만 |
|---|
| 2026.09.22 | ₩54,118 | ₩54,559 | ₩53,904 | ₩53,971 | -0.27% | 371.9만 |
|---|
| 2026.09.21 | ₩54,813 | ₩55,107 | ₩54,011 | ₩54,105 | -1.29% | 248.8만 |
|---|
| 2026.09.18 | ₩55,321 | ₩55,321 | ₩54,559 | ₩54,853 | -0.85% | 399.9만 |
|---|
| 2026.09.17 | ₩55,308 | ₩55,682 | ₩54,880 | ₩55,628 | +0.58% | 231만 |
|---|
| 2026.09.16 | ₩55,682 | ₩55,829 | ₩55,054 | ₩55,294 | -0.70% | 179.4만 |
|---|
| 2026.09.15 | ₩55,588 | ₩55,829 | ₩55,080 | ₩55,441 | -0.26% | 287.8만 |
|---|
| 2026.09.14 | ₩55,147 | ₩55,802 | ₩54,920 | ₩55,615 | +0.85% | 363.8만 |
|---|
| 2026.09.11 | ₩56,056 | ₩56,257 | ₩54,679 | ₩54,893 | -2.07% | 260.5만 |
|---|
| 2026.09.10 | ₩56,417 | ₩56,818 | ₩55,816 | ₩55,869 | -0.97% | 214.3만 |
|---|
| 2026.09.09 | ₩56,056 | ₩56,684 | ₩55,722 | ₩56,136 | +0.14% | 179.4만 |
|---|
| 2026.09.08 | ₩55,455 | ₩56,471 | ₩55,455 | ₩56,056 | +1.08% | 260.2만 |
|---|
| 2026.09.04 | ₩55,722 | ₩56,190 | ₩55,575 | ₩55,735 | +0.02% | 319만 |
|---|
| 2026.09.03 | ₩55,642 | ₩56,364 | ₩55,455 | ₩55,963 | +0.58% | 287.6만 |
|---|
| 2026.09.02 | ₩54,706 | ₩55,789 | ₩54,479 | ₩55,535 | +1.51% | 273.8만 |
|---|
| 2026.09.01 | ₩55,134 | ₩55,628 | ₩54,613 | ₩54,947 | -0.34% | 205.9만 |
|---|
| 2026.08.31 | ₩54,345 | ₩55,294 | ₩54,145 | ₩55,027 | +1.25% | 231.9만 |
|---|
| 2026.08.28 | ₩54,252 | ₩54,960 | ₩54,078 | ₩54,933 | +1.26% | 284.6만 |
|---|
| 2026.08.27 | ₩54,131 | ₩54,760 | ₩53,637 | ₩54,198 | +0.12% | 204.2만 |
|---|
| 2026.08.26 | ₩54,466 | ₩54,947 | ₩54,412 | ₩54,479 | +0.02% | 167.6만 |
|---|
| 2026.08.25 | ₩54,920 | ₩55,254 | ₩54,172 | ₩54,479 | -0.80% | 227.4만 |
|---|
| 2026.08.24 | ₩53,704 | ₩55,361 | ₩53,477 | ₩55,254 | +2.89% | 250.2만 |
|---|
| 2026.08.21 | ₩53,904 | ₩54,372 | ₩53,477 | ₩53,704 | -0.37% | 141.7만 |
|---|
| 2026.08.20 | ₩54,479 | ₩55,174 | ₩54,011 | ₩54,011 | -0.86% | 182.3만 |
|---|
| 2026.08.19 | ₩53,864 | ₩55,201 | ₩53,864 | ₩54,867 | +1.86% | 216.6만 |
|---|
| 2026.08.18 | ₩53,891 | ₩54,385 | ₩53,583 | ₩53,931 | +0.07% | 137.1만 |
|---|
| 2026.08.17 | ₩53,463 | ₩53,677 | ₩52,888 | ₩53,196 | -0.50% | 198.3만 |
|---|
| 2026.08.14 | ₩53,971 | ₩54,225 | ₩53,530 | ₩53,971 | 0.00% | 118.8만 |
|---|
| 2026.08.13 | ₩53,383 | ₩54,319 | ₩53,343 | ₩54,078 | +1.30% | 148.8만 |
|---|
| 2026.08.12 | ₩53,276 | ₩53,731 | ₩52,969 | ₩53,276 | 0.00% | 187.4만 |
|---|
| 2026.08.11 | ₩52,474 | ₩53,610 | ₩52,407 | ₩53,570 | +2.09% | 161.3만 |
|---|
| 2026.08.10 | ₩53,062 | ₩53,517 | ₩52,087 | ₩53,169 | +0.20% | 254.6만 |
|---|
| 2026.08.07 | ₩52,862 | ₩53,918 | ₩52,782 | ₩53,517 | +1.24% | 125.3만 |
|---|
| 2026.08.06 | ₩53,303 | ₩53,597 | ₩52,808 | ₩53,303 | 0.00% | 186.6만 |
|---|
| 2026.08.05 | ₩53,076 | ₩53,236 | ₩52,260 | ₩52,915 | -0.30% | 187.8만 |
|---|
| 2026.08.04 | ₩51,351 | ₩53,196 | ₩51,191 | ₩52,875 | +2.97% | 308.8만 |
|---|
| 2026.08.03 | ₩53,209 | ₩54,252 | ₩51,686 | ₩51,833 | -2.59% | 280.3만 |
|---|
| 2026.07.31 | ₩53,731 | ₩53,958 | ₩53,236 | ₩53,263 | -0.87% | 231.8만 |
|---|
| 2026.07.30 | ₩54,746 | ₩55,227 | ₩53,557 | ₩53,931 | -1.49% | 198.3만 |
|---|
| 2026.07.29 | ₩54,532 | ₩55,321 | ₩53,931 | ₩54,399 | -0.25% | 199.2만 |
|---|
| 2026.07.28 | ₩53,450 | ₩55,241 | ₩53,450 | ₩54,412 | +1.80% | 282.9만 |
|---|
| 2026.07.27 | ₩52,541 | ₩53,650 | ₩52,367 | ₩52,848 | +0.59% | 176.6만 |
|---|
| 2026.07.24 | ₩53,370 | ₩53,410 | ₩52,675 | ₩52,942 | -0.80% | 214.7만 |
|---|
| 2026.07.23 | ₩52,234 | ₩53,316 | ₩52,167 | ₩52,915 | +1.31% | 146.4만 |
|---|
| 2026.07.22 | ₩52,100 | ₩52,848 | ₩52,100 | ₩52,661 | +1.08% | 216.2만 |
|---|
| 2026.07.21 | ₩52,100 | ₩52,541 | ₩51,766 | ₩52,020 | -0.15% | 153.4만 |
|---|
| 2026.07.20 | ₩52,862 | ₩53,423 | ₩52,140 | ₩52,648 | -0.40% | 193.2만 |
|---|
| 2026.07.17 | ₩53,463 | ₩54,225 | ₩52,728 | ₩53,049 | -0.78% | 279.9만 |
|---|
| 2026.07.16 | ₩50,924 | ₩52,915 | ₩50,870 | ₩52,755 | +3.60% | 270.6만 |
|---|
| 2026.07.15 | ₩51,311 | ₩52,060 | ₩50,416 | ₩50,696 | -1.20% | 203.1만 |
|---|
| 2026.07.14 | ₩51,392 | ₩52,020 | ₩51,084 | ₩51,579 | +0.36% | 165.6만 |
|---|
| 2026.07.13 | ₩51,766 | ₩52,608 | ₩51,525 | ₩51,579 | -0.36% | 145.1만 |
|---|
| 2026.07.10 | ₩51,512 | ₩52,033 | ₩51,138 | ₩51,565 | +0.10% | 130.3만 |
|---|
| 2026.07.09 | ₩51,472 | ₩51,819 | ₩51,151 | ₩51,498 | +0.05% | 159만 |
|---|
| 2026.07.08 | ₩52,568 | ₩52,661 | ₩51,405 | ₩51,806 | -1.45% | 161.4만 |
|---|
| 2026.07.07 | ₩52,033 | ₩53,677 | ₩52,033 | ₩52,234 | +0.39% | 145.9만 |
|---|
| 2026.07.06 | ₩52,207 | ₩52,541 | ₩50,870 | ₩51,672 | -1.02% | 200.1만 |
|---|
| 2026.07.02 | ₩51,378 | ₩52,942 | ₩51,325 | ₩52,635 | +2.45% | 231.5만 |
|---|
| 2026.07.01 | ₩50,977 | ₩51,752 | ₩50,496 | ₩50,830 | -0.29% | 297.3만 |
|---|
| 2026.06.30 | ₩51,071 | ₩51,859 | ₩50,910 | ₩51,204 | +0.26% | 334.9만 |
|---|
| 2026.06.29 | ₩51,432 | ₩51,766 | ₩50,937 | ₩51,365 | -0.13% | 313만 |
|---|
| 2026.06.26 | ₩51,138 | ₩51,712 | ₩50,656 | ₩51,659 | +1.02% | 423.7만 |
|---|
| 2026.06.25 | ₩50,576 | ₩51,432 | ₩50,189 | ₩50,696 | +0.24% | 208만 |
|---|
| 2026.06.24 | ₩50,095 | ₩50,790 | ₩49,707 | ₩50,496 | +0.80% | 246.5만 |
|---|
| 2026.06.23 | ₩49,707 | ₩49,975 | ₩49,360 | ₩49,841 | +0.27% | 162.6만 |
|---|
| 2026.06.22 | ₩48,959 | ₩49,681 | ₩48,758 | ₩49,026 | +0.14% | 128.6만 |
|---|
| 2026.06.18 | ₩49,119 | ₩50,001 | ₩48,571 | ₩49,052 | -0.14% | 548.1만 |
|---|
| 2026.06.17 | ₩50,242 | ₩50,670 | ₩48,905 | ₩49,387 | -1.70% | 173.9만 |
|---|
| 2026.06.16 | ₩50,376 | ₩50,763 | ₩50,162 | ₩50,670 | +0.58% | 156.8만 |
|---|
| 2026.06.15 | ₩49,667 | ₩50,750 | ₩49,320 | ₩50,202 | +1.08% | 212.3만 |
|---|
| 2026.06.12 | ₩49,453 | ₩50,242 | ₩49,360 | ₩50,135 | +1.38% | 145.4만 |
|---|
| 2026.06.11 | ₩50,336 | ₩50,696 | ₩49,507 | ₩49,641 | -1.38% | 111.9만 |
|---|
| 2026.06.10 | ₩50,656 | ₩51,231 | ₩50,202 | ₩50,215 | -0.87% | 151.8만 |
|---|
| 2026.06.09 | ₩49,200 | ₩50,656 | ₩48,825 | ₩50,148 | +1.93% | 176.5만 |
|---|
| 2026.06.08 | ₩49,534 | ₩49,881 | ₩48,919 | ₩48,986 | -1.11% | 117.1만 |
|---|
| 2026.06.05 | ₩49,119 | ₩50,670 | ₩49,119 | ₩49,935 | +1.66% | 179만 |
|---|
| 2026.06.04 | ₩49,921 | ₩50,242 | ₩48,879 | ₩49,119 | -1.61% | 129.5만 |
|---|
| 2026.06.03 | ₩49,453 | ₩50,175 | ₩49,280 | ₩49,453 | 0.00% | 248.3만 |
|---|
| 2026.06.02 | ₩48,464 | ₩49,560 | ₩48,438 | ₩49,507 | +2.15% | 197만 |
|---|
| 2026.06.01 | ₩49,347 | ₩49,574 | ₩48,264 | ₩48,451 | -1.81% | 212.4만 |
|---|
| 2026.05.29 | ₩49,600 | ₩49,841 | ₩48,919 | ₩49,306 | -0.59% | 314.6만 |
|---|
| 2026.05.28 | ₩49,467 | ₩50,215 | ₩49,012 | ₩49,039 | -0.86% | 125.9만 |
|---|
| 2026.05.27 | ₩49,413 | ₩50,362 | ₩49,413 | ₩49,560 | +0.30% | 140.4만 |
|---|
| 2026.05.26 | ₩49,801 | ₩50,028 | ₩49,560 | ₩49,654 | -0.30% | 105.8만 |
|---|
| 2026.05.22 | ₩49,173 | ₩50,175 | ₩49,146 | ₩50,042 | +1.77% | 115.4만 |
|---|
| 2026.05.21 | ₩49,012 | ₩49,587 | ₩48,692 | ₩49,440 | +0.87% | 118.8만 |
|---|
| 2026.05.20 | ₩49,560 | ₩49,600 | ₩48,799 | ₩48,839 | -1.46% | 151만 |
|---|
| 2026.05.19 | ₩49,988 | ₩50,443 | ₩49,453 | ₩49,600 | -0.78% | 105.8만 |
|---|
| 2026.05.18 | ₩49,748 | ₩50,429 | ₩49,320 | ₩49,774 | +0.05% | 99.4만 |
|---|
| 2026.05.15 | ₩50,616 | ₩50,616 | ₩49,440 | ₩49,467 | -2.27% | 131만 |
|---|
| 2026.05.14 | ₩50,549 | ₩50,977 | ₩50,095 | ₩50,135 | -0.82% | 103.7만 |
|---|
| 2026.05.13 | ₩50,269 | ₩50,777 | ₩49,921 | ₩50,656 | +0.77% | 206.4만 |
|---|
| 2026.05.12 | ₩50,001 | ₩50,910 | ₩49,828 | ₩50,763 | +1.52% | 195.9만 |
|---|
| 2026.05.11 | ₩50,443 | ₩50,750 | ₩49,988 | ₩50,215 | -0.45% | 213.4만 |
|---|
| 2026.05.08 | ₩50,389 | ₩50,777 | ₩50,015 | ₩50,082 | -0.61% | 100.6만 |
|---|
| 2026.05.07 | ₩49,801 | ₩50,656 | ₩49,186 | ₩50,389 | +1.18% | 204.3만 |
|---|
| 2026.05.06 | ₩50,082 | ₩50,710 | ₩49,788 | ₩50,175 | +0.19% | 336.5만 |
|---|
| 2026.05.05 | ₩50,336 | ₩50,777 | ₩50,015 | ₩50,108 | -0.45% | 255.2만 |
|---|
| 2026.05.04 | ₩50,429 | ₩51,017 | ₩50,122 | ₩50,723 | +0.58% | 156.6만 |
|---|
| 2026.05.01 | ₩51,539 | ₩51,552 | ₩50,710 | ₩50,830 | -1.37% | 147.8만 |
|---|
| 2026.04.30 | ₩53,009 | ₩54,292 | ₩50,175 | ₩51,057 | -3.68% | 381.9만 |
|---|
| 2026.04.29 | ₩52,501 | ₩53,316 | ₩52,501 | ₩52,782 | +0.53% | 167.5만 |
|---|
| 2026.04.28 | ₩53,330 | ₩53,771 | ₩52,487 | ₩52,969 | -0.68% | 137만 |
|---|
| 2026.04.27 | ₩52,715 | ₩53,156 | ₩52,661 | ₩52,675 | -0.08% | 167.9만 |
|---|
| 2026.04.24 | ₩53,824 | ₩54,131 | ₩52,594 | ₩52,822 | -1.86% | 657.1만 |
|---|
| 2026.04.23 | ₩52,514 | ₩54,091 | ₩52,381 | ₩53,904 | +2.65% | 184.5만 |
|---|
| 2026.04.22 | ₩52,701 | ₩53,303 | ₩51,886 | ₩52,073 | -1.19% | 155.2만 |
|---|
| 2026.04.21 | ₩53,223 | ₩53,330 | ₩52,180 | ₩52,394 | -1.56% | 161.5만 |
|---|
| 2026.04.20 | ₩52,768 | ₩54,025 | ₩52,514 | ₩53,183 | +0.79% | 232.3만 |
|---|
| 2026.04.17 | ₩51,218 | ₩52,167 | ₩50,870 | ₩52,127 | +1.77% | 573만 |
|---|
| 2026.04.16 | ₩51,338 | ₩51,779 | ₩51,178 | ₩51,752 | +0.81% | 266.7만 |
|---|
| 2026.04.15 | ₩52,367 | ₩52,474 | ₩51,218 | ₩51,565 | -1.53% | 252.4만 |
|---|
| 2026.04.14 | ₩52,795 | ₩52,995 | ₩52,180 | ₩52,755 | -0.08% | 219.6만 |
|---|
| 2026.04.13 | ₩53,664 | ₩53,891 | ₩52,541 | ₩52,915 | -1.39% | 279만 |
|---|
| 2026.04.10 | ₩54,666 | ₩55,080 | ₩54,011 | ₩54,345 | -0.59% | 154.2만 |
|---|
| 2026.04.09 | ₩53,784 | ₩55,014 | ₩53,784 | ₩54,880 | +2.04% | 218.3만 |
|---|
| 2026.04.08 | ₩53,316 | ₩54,051 | ₩52,046 | ₩53,891 | +1.08% | 315.7만 |
|---|
| 2026.04.07 | ₩54,733 | ₩55,107 | ₩54,051 | ₩54,091 | -1.17% | 166.4만 |
|---|
| 2026.04.06 | ₩54,586 | ₩54,867 | ₩54,332 | ₩54,653 | +0.12% | 127.9만 |
|---|
| 2026.04.02 | ₩54,786 | ₩55,107 | ₩54,479 | ₩54,907 | +0.22% | 128.8만 |
|---|
| 2026.04.01 | ₩53,463 | ₩54,613 | ₩53,463 | ₩54,319 | +1.60% | 149.4만 |
|---|
| 2026.03.31 | ₩54,853 | ₩55,014 | ₩53,316 | ₩53,824 | -1.88% | 178.2만 |
|---|
| 2026.03.30 | ₩54,452 | ₩55,080 | ₩54,172 | ₩54,867 | +0.76% | 122만 |
|---|
| 2026.03.27 | ₩54,532 | ₩54,960 | ₩53,824 | ₩53,918 | -1.13% | 131.1만 |
|---|
| 2026.03.26 | ₩53,035 | ₩54,573 | ₩52,875 | ₩54,519 | +2.80% | 128.2만 |
|---|
| 2026.03.25 | ₩53,343 | ₩53,463 | ₩51,993 | ₩52,995 | -0.65% | 231.3만 |
|---|
| 2026.03.24 | ₩53,463 | ₩54,279 | ₩53,022 | ₩53,062 | -0.75% | 177.8만 |
|---|
| 2026.03.23 | ₩53,530 | ₩53,971 | ₩53,169 | ₩53,463 | -0.12% | 131.1만 |
|---|
| 2026.03.20 | ₩53,944 | ₩54,345 | ₩53,169 | ₩53,370 | -1.07% | 493.7만 |
|---|
| 2026.03.19 | ₩53,998 | ₩54,426 | ₩53,717 | ₩54,091 | +0.17% | 99만 |
|---|
| 2026.03.18 | ₩54,426 | ₩54,559 | ₩53,664 | ₩54,359 | -0.12% | 139.6만 |
|---|
| 2026.03.17 | ₩55,361 | ₩55,468 | ₩54,546 | ₩54,559 | -1.45% | 148만 |
|---|
| 2026.03.16 | ₩55,468 | ₩55,669 | ₩54,319 | ₩54,853 | -1.11% | 184.2만 |
|---|
| 2026.03.13 | ₩54,933 | ₩55,923 | ₩54,827 | ₩55,669 | +1.34% | 213.8만 |
|---|
| 2026.03.12 | ₩52,982 | ₩55,468 | ₩52,982 | ₩54,880 | +3.58% | 248.3만 |
|---|
| 2026.03.11 | ₩52,635 | ₩53,236 | ₩52,501 | ₩53,142 | +0.96% | 124만 |
|---|
| 2026.03.10 | ₩54,279 | ₩54,599 | ₩52,741 | ₩52,808 | -2.71% | 133.8만 |
|---|
| 2026.03.09 | ₩53,797 | ₩54,760 | ₩53,183 | ₩54,599 | +1.49% | 340.2만 |
|---|
| 2026.03.06 | ₩52,247 | ₩54,158 | ₩52,247 | ₩53,931 | +3.22% | 190.8만 |
|---|
| 2026.03.05 | ₩53,316 | ₩53,757 | ₩52,902 | ₩52,902 | -0.78% | 190만 |
|---|
| 2026.03.04 | ₩53,824 | ₩53,998 | ₩52,822 | ₩53,784 | -0.07% | 182.1만 |
|---|
| 2026.03.03 | ₩53,209 | ₩53,891 | ₩51,939 | ₩53,610 | +0.75% | 292.1만 |
|---|
| 2026.03.02 | ₩53,276 | ₩54,265 | ₩53,156 | ₩53,664 | +0.73% | 281.8만 |
|---|
| 2026.02.27 | ₩53,289 | ₩54,639 | ₩53,089 | ₩53,423 | +0.25% | 2865.9만 |
|---|
| 2026.02.26 | ₩53,249 | ₩53,450 | ₩52,741 | ₩53,169 | -0.15% | 187.3만 |
|---|
| 2026.02.25 | ₩53,049 | ₩53,436 | ₩51,819 | ₩53,330 | +0.53% | 241.6만 |
|---|
| 2026.02.24 | ₩52,768 | ₩53,196 | ₩52,274 | ₩53,142 | +0.71% | 334만 |
|---|
| 2026.02.23 | ₩51,899 | ₩53,116 | ₩51,659 | ₩52,501 | +1.16% | 375.5만 |
|---|
| 2026.02.20 | ₩52,354 | ₩52,367 | ₩51,298 | ₩51,699 | -1.25% | 158.2만 |
|---|
| 2026.02.19 | ₩52,314 | ₩53,343 | ₩51,405 | ₩52,247 | -0.13% | 184.7만 |
|---|
| 2026.02.18 | ₩52,621 | ₩52,715 | ₩51,913 | ₩52,073 | -1.04% | 157.5만 |
|---|
| 2026.02.17 | ₩52,929 | ₩53,637 | ₩52,447 | ₩52,929 | 0.00% | 173.6만 |
|---|
| 2026.02.13 | ₩51,485 | ₩53,156 | ₩51,365 | ₩53,102 | +3.14% | 200.9만 |
|---|
| 2026.02.12 | ₩49,961 | ₩52,087 | ₩49,801 | ₩51,565 | +3.21% | 244.1만 |
|---|
| 2026.02.11 | ₩50,255 | ₩50,536 | ₩49,627 | ₩50,042 | -0.43% | 217만 |
|---|
| 2026.02.10 | ₩49,347 | ₩50,937 | ₩49,347 | ₩50,336 | +2.00% | 226.9만 |
|---|
| 2026.02.09 | ₩49,801 | ₩49,814 | ₩48,611 | ₩49,280 | -1.05% | 206.8만 |
|---|
| 2026.02.06 | ₩50,790 | ₩51,084 | ₩49,921 | ₩50,015 | -1.53% | 207.3만 |
|---|
| 2026.02.05 | ₩50,456 | ₩51,351 | ₩50,015 | ₩50,376 | -0.16% | 196.7만 |
|---|
| 2026.02.04 | ₩50,991 | ₩51,244 | ₩49,895 | ₩49,988 | -1.97% | 267.8만 |
|---|
| 2026.02.03 | ₩51,124 | ₩52,541 | ₩50,549 | ₩50,643 | -0.94% | 237.3만 |
|---|
| 2026.02.02 | ₩51,980 | ₩52,207 | ₩50,964 | ₩51,124 | -1.65% | 176.7만 |
|---|
| 2026.01.30 | ₩51,298 | ₩52,060 | ₩51,124 | ₩51,846 | +1.07% | 219.4만 |
|---|
| 2026.01.29 | ₩50,977 | ₩52,046 | ₩50,964 | ₩51,739 | +1.49% | 204.1만 |
|---|
| 2026.01.28 | ₩52,461 | ₩52,621 | ₩50,884 | ₩50,924 | -2.93% | 229.6만 |
|---|
| 2026.01.27 | ₩52,554 | ₩52,982 | ₩52,207 | ₩52,487 | -0.13% | 156.8만 |
|---|
| 2026.01.26 | ₩52,875 | ₩53,383 | ₩52,541 | ₩52,554 | -0.61% | 178.7만 |
|---|
| 2026.01.23 | ₩52,755 | ₩52,902 | ₩52,020 | ₩52,381 | -0.71% | 215.7만 |
|---|
| 2026.01.22 | ₩52,300 | ₩53,129 | ₩52,033 | ₩52,929 | +1.20% | 160.9만 |
|---|
| 2026.01.21 | ₩52,915 | ₩53,276 | ₩52,327 | ₩52,434 | -0.91% | 175.1만 |
|---|
| 2026.01.20 | ₩52,888 | ₩53,142 | ₩51,846 | ₩52,554 | -0.63% | 188.8만 |
|---|
| 2026.01.16 | ₩53,129 | ₩53,543 | ₩52,929 | ₩53,223 | +0.18% | 331.5만 |
|---|
| 2026.01.15 | ₩52,929 | ₩53,610 | ₩52,902 | ₩53,463 | +1.01% | 163.9만 |
|---|
| 2026.01.14 | ₩52,581 | ₩53,383 | ₩52,407 | ₩53,089 | +0.97% | 154.8만 |
|---|
| 2026.01.13 | ₩52,127 | ₩52,715 | ₩51,699 | ₩52,381 | +0.49% | 183.3만 |
|---|
| 2026.01.12 | ₩51,458 | ₩52,661 | ₩51,458 | ₩52,327 | +1.69% | 211.2만 |
|---|
| 2026.01.09 | ₩51,432 | ₩51,726 | ₩51,017 | ₩51,218 | -0.42% | 141.4만 |
|---|
| 2026.01.08 | ₩50,723 | ₩51,726 | ₩50,723 | ₩51,432 | +1.40% | 204.4만 |
|---|
| 2026.01.07 | ₩51,699 | ₩51,752 | ₩50,603 | ₩50,817 | -1.71% | 127만 |
|---|
| 2026.01.06 | ₩50,536 | ₩51,672 | ₩50,456 | ₩51,432 | +1.77% | 204.2만 |
|---|
| 2026.01.05 | ₩51,418 | ₩51,418 | ₩49,975 | ₩50,509 | -1.77% | 171.6만 |
|---|
| 2026.01.02 | ₩51,111 | ₩52,113 | ₩50,924 | ₩51,686 | +1.12% | 142.7만 |
|---|
| 2025.12.31 | ₩51,472 | ₩51,552 | ₩51,164 | ₩51,271 | -0.39% | 137.7만 |
|---|
| 2025.12.30 | ₩51,792 | ₩51,859 | ₩51,338 | ₩51,392 | -0.77% | 115.9만 |
|---|
| 2025.12.29 | ₩51,645 | ₩51,980 | ₩51,525 | ₩51,739 | +0.18% | 147.3만 |
|---|
| 2025.12.26 | ₩51,512 | ₩51,913 | ₩51,445 | ₩51,552 | +0.08% | 95.3만 |
|---|
| 2025.12.24 | ₩51,365 | ₩51,645 | ₩51,325 | ₩51,552 | +0.36% | 48.8만 |
|---|
| 2025.12.23 | ₩51,592 | ₩51,592 | ₩51,204 | ₩51,365 | -0.44% | 82.9만 |
|---|
| 2025.12.22 | ₩50,536 | ₩51,632 | ₩50,376 | ₩51,552 | +2.01% | 140.4만 |
|---|
| 2025.12.19 | ₩51,485 | ₩51,619 | ₩50,630 | ₩50,696 | -1.53% | 336만 |
|---|
| 2025.12.18 | ₩51,806 | ₩52,421 | ₩51,539 | ₩51,686 | -0.23% | 209.3만 |
|---|
| 2025.12.17 | ₩50,803 | ₩52,274 | ₩50,790 | ₩52,140 | +2.63% | 227.7만 |
|---|
| 2025.12.16 | ₩51,512 | ₩52,274 | ₩50,844 | ₩51,204 | -0.60% | 321만 |
|---|
| 2025.12.15 | ₩51,124 | ₩51,806 | ₩50,803 | ₩51,365 | +0.47% | 218만 |
|---|
| 2025.12.12 | ₩50,456 | ₩51,258 | ₩50,429 | ₩50,723 | +0.53% | 210.7만 |
|---|
| 2025.12.11 | ₩50,042 | ₩50,870 | ₩49,961 | ₩50,349 | +0.61% | 196.7만 |
|---|
| 2025.12.10 | ₩49,854 | ₩50,055 | ₩49,373 | ₩49,667 | -0.38% | 202.5만 |
|---|
| 2025.12.09 | ₩50,148 | ₩50,710 | ₩49,707 | ₩49,761 | -0.77% | 198.3만 |
|---|
| 2025.12.08 | ₩50,683 | ₩50,750 | ₩49,881 | ₩50,068 | -1.21% | 257.1만 |
|---|
| 2025.12.05 | ₩50,576 | ₩51,298 | ₩50,389 | ₩50,790 | +0.42% | 193.1만 |
|---|
| 2025.12.04 | ₩51,993 | ₩52,501 | ₩50,389 | ₩50,656 | -2.57% | 345.4만 |
|---|
| 2025.12.03 | ₩52,581 | ₩52,768 | ₩51,752 | ₩51,939 | -1.22% | 157.3만 |
|---|
| 2025.12.02 | ₩52,875 | ₩53,463 | ₩51,739 | ₩51,926 | -1.79% | 183.3만 |
|---|
| 2025.12.01 | ₩52,835 | ₩53,156 | ₩52,367 | ₩52,621 | -0.40% | 161.8만 |
|---|
| 2025.11.28 | ₩52,474 | ₩53,116 | ₩52,247 | ₩52,915 | +0.84% | 89.6만 |
|---|
| 2025.11.26 | ₩52,875 | ₩53,276 | ₩52,461 | ₩52,474 | -0.76% | 181.3만 |
|---|
| 2025.11.25 | ₩53,797 | ₩53,797 | ₩52,822 | ₩52,822 | -1.81% | 149.2만 |
|---|
| 2025.11.24 | ₩53,423 | ₩53,717 | ₩52,902 | ₩53,370 | -0.10% | 532.6만 |
|---|
| 2025.11.21 | ₩51,686 | ₩54,051 | ₩51,445 | ₩53,624 | +3.75% | 273.9만 |
|---|
| 2025.11.20 | ₩51,178 | ₩51,792 | ₩50,950 | ₩51,686 | +0.99% | 220.4만 |
|---|
| 2025.11.19 | ₩52,247 | ₩52,367 | ₩50,950 | ₩51,178 | -2.05% | 236.3만 |
|---|
| 2025.11.18 | ₩53,223 | ₩53,410 | ₩52,140 | ₩52,327 | -1.68% | 243만 |
|---|
| 2025.11.17 | ₩53,102 | ₩53,757 | ₩52,888 | ₩53,383 | +0.53% | 147.4만 |
|---|
| 2025.11.14 | ₩53,677 | ₩54,225 | ₩52,768 | ₩53,022 | -1.22% | 209만 |
|---|
| 2025.11.13 | ₩52,073 | ₩53,597 | ₩51,926 | ₩53,396 | +2.54% | 202.3만 |
|---|
| 2025.11.12 | ₩52,073 | ₩52,447 | ₩52,020 | ₩52,234 | +0.31% | 107만 |
|---|
| 2025.11.11 | ₩52,782 | ₩53,102 | ₩52,487 | ₩52,741 | -0.08% | 137.1만 |
|---|
| 2025.11.10 | ₩52,487 | ₩52,848 | ₩52,153 | ₩52,474 | -0.03% | 151.4만 |
|---|
| 2025.11.07 | ₩52,995 | ₩53,396 | ₩52,300 | ₩52,995 | 0.00% | 181.4만 |
|---|
| 2025.11.06 | ₩52,915 | ₩53,624 | ₩52,728 | ₩52,808 | -0.20% | 199.5만 |
|---|
| 2025.11.05 | ₩51,819 | ₩53,450 | ₩51,525 | ₩53,035 | +2.35% | 250.2만 |
|---|
| 2025.11.04 | ₩51,164 | ₩51,819 | ₩50,991 | ₩51,325 | +0.31% | 294.9만 |
|---|
| 2025.11.03 | ₩51,712 | ₩51,766 | ₩50,710 | ₩50,897 | -1.58% | 318.2만 |
|---|
| 2025.10.31 | ₩51,659 | ₩52,300 | ₩50,603 | ₩52,167 | +0.98% | 339.8만 |
|---|
| 2025.10.30 | ₩52,193 | ₩52,688 | ₩51,659 | ₩51,846 | -0.67% | 188.3만 |
|---|
| 2025.10.29 | ₩53,784 | ₩53,984 | ₩52,193 | ₩52,354 | -2.66% | 245.9만 |
|---|
| 2025.10.28 | ₩53,851 | ₩54,479 | ₩53,169 | ₩54,198 | +0.65% | 457만 |
|---|
| 2025.10.27 | ₩54,840 | ₩55,375 | ₩53,704 | ₩54,305 | -0.97% | 455.9만 |
|---|
| 2025.10.24 | ₩55,334 | ₩55,816 | ₩54,786 | ₩55,080 | -0.46% | 145.8만 |
|---|
| 2025.10.23 | ₩55,842 | ₩56,163 | ₩54,639 | ₩55,201 | -1.15% | 155.6만 |
|---|
| 2025.10.22 | ₩55,695 | ₩56,631 | ₩55,428 | ₩55,722 | +0.05% | 163.8만 |
|---|
| 2025.10.21 | ₩55,896 | ₩56,043 | ₩55,321 | ₩55,722 | -0.31% | 187.9만 |
|---|
| 2025.10.20 | ₩55,321 | ₩56,190 | ₩55,014 | ₩56,043 | +1.30% | 188.6만 |
|---|
| 2025.10.17 | ₩55,174 | ₩55,735 | ₩54,933 | ₩55,134 | -0.07% | 206.7만 |
|---|
| 2025.10.16 | ₩54,573 | ₩55,522 | ₩54,439 | ₩55,254 | +1.25% | 187.4만 |
|---|
| 2025.10.15 | ₩53,316 | ₩54,492 | ₩53,169 | ₩54,359 | +1.96% | 155.1만 |
|---|
| 2025.10.14 | ₩53,423 | ₩54,332 | ₩53,183 | ₩53,396 | -0.05% | 125.2만 |
|---|
| 2025.10.13 | ₩53,918 | ₩54,506 | ₩53,009 | ₩53,169 | -1.39% | 158.6만 |
|---|
| 2025.10.10 | ₩54,399 | ₩54,933 | ₩53,851 | ₩54,412 | +0.02% | 228.6만 |
|---|