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 | ₩51,730 | ₩52,318 | ₩51,530 | ₩52,078 | +0.67% | 138.7만 |
| 2026.10.08 | ₩51,677 | ₩52,038 | ₩51,049 | ₩51,730 | +0.10% | 296.3만 |
| 2026.10.07 | ₩51,837 | ₩52,078 | ₩51,156 | ₩51,476 | -0.70% | 315.7만 |
| 2026.10.06 | ₩51,810 | ₩52,171 | ₩51,396 | ₩51,851 | +0.08% | 191.8만 |
| 2026.10.05 | ₩52,545 | ₩52,786 | ₩51,450 | ₩51,664 | -1.68% | 384.9만 |
| 2026.10.02 | ₩51,891 | ₩52,719 | ₩51,891 | ₩52,612 | +1.39% | 249.2만 |
| 2026.10.01 | ₩51,971 | ₩52,078 | ₩51,022 | ₩51,664 | -0.59% | 331.4만 |
| 2026.09.30 | ₩52,612 | ₩53,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,358 |
| -0.48% |
| 252.2만 |
| 2026.09.29 | ₩51,704 | ₩52,706 | ₩51,423 | ₩52,412 | +1.37% | 235.8만 |
|---|
| 2026.09.28 | ₩52,679 | ₩52,853 | ₩51,864 | ₩52,051 | -1.19% | 171.8만 |
|---|
| 2026.09.25 | ₩53,133 | ₩53,293 | ₩52,425 | ₩52,812 | -0.60% | 133.2만 |
|---|
| 2026.09.24 | ₩53,961 | ₩54,229 | ₩53,026 | ₩53,093 | -1.61% | 159.6만 |
|---|
| 2026.09.23 | ₩53,921 | ₩54,202 | ₩53,293 | ₩53,681 | -0.45% | 302.7만 |
|---|
| 2026.09.22 | ₩54,095 | ₩54,536 | ₩53,881 | ₩53,948 | -0.27% | 371.9만 |
|---|
| 2026.09.21 | ₩54,790 | ₩55,084 | ₩53,988 | ₩54,082 | -1.29% | 248.8만 |
|---|
| 2026.09.18 | ₩55,297 | ₩55,297 | ₩54,536 | ₩54,830 | -0.85% | 399.9만 |
|---|
| 2026.09.17 | ₩55,284 | ₩55,658 | ₩54,857 | ₩55,605 | +0.58% | 231만 |
|---|
| 2026.09.16 | ₩55,658 | ₩55,805 | ₩55,030 | ₩55,271 | -0.70% | 179.4만 |
|---|
| 2026.09.15 | ₩55,565 | ₩55,805 | ₩55,057 | ₩55,418 | -0.26% | 287.8만 |
|---|
| 2026.09.14 | ₩55,124 | ₩55,778 | ₩54,897 | ₩55,591 | +0.85% | 363.8만 |
|---|
| 2026.09.11 | ₩56,032 | ₩56,233 | ₩54,656 | ₩54,870 | -2.07% | 260.5만 |
|---|
| 2026.09.10 | ₩56,393 | ₩56,794 | ₩55,792 | ₩55,845 | -0.97% | 214.3만 |
|---|
| 2026.09.09 | ₩56,032 | ₩56,660 | ₩55,698 | ₩56,112 | +0.14% | 179.4만 |
|---|
| 2026.09.08 | ₩55,431 | ₩56,446 | ₩55,431 | ₩56,032 | +1.08% | 260.2만 |
|---|
| 2026.09.04 | ₩55,698 | ₩56,166 | ₩55,551 | ₩55,712 | +0.02% | 319만 |
|---|
| 2026.09.03 | ₩55,618 | ₩56,340 | ₩55,431 | ₩55,939 | +0.58% | 287.6만 |
|---|
| 2026.09.02 | ₩54,683 | ₩55,765 | ₩54,456 | ₩55,511 | +1.51% | 273.8만 |
|---|
| 2026.09.01 | ₩55,110 | ₩55,605 | ₩54,589 | ₩54,923 | -0.34% | 205.9만 |
|---|
| 2026.08.31 | ₩54,322 | ₩55,271 | ₩54,122 | ₩55,004 | +1.25% | 231.9만 |
|---|
| 2026.08.28 | ₩54,229 | ₩54,937 | ₩54,055 | ₩54,910 | +1.26% | 284.6만 |
|---|
| 2026.08.27 | ₩54,108 | ₩54,736 | ₩53,614 | ₩54,175 | +0.12% | 204.2만 |
|---|
| 2026.08.26 | ₩54,442 | ₩54,923 | ₩54,389 | ₩54,456 | +0.02% | 167.6만 |
|---|
| 2026.08.25 | ₩54,897 | ₩55,231 | ₩54,148 | ₩54,456 | -0.80% | 227.4만 |
|---|
| 2026.08.24 | ₩53,681 | ₩55,338 | ₩53,454 | ₩55,231 | +2.89% | 250.2만 |
|---|
| 2026.08.21 | ₩53,881 | ₩54,349 | ₩53,454 | ₩53,681 | -0.37% | 141.7만 |
|---|
| 2026.08.20 | ₩54,456 | ₩55,150 | ₩53,988 | ₩53,988 | -0.86% | 182.3만 |
|---|
| 2026.08.19 | ₩53,841 | ₩55,177 | ₩53,841 | ₩54,843 | +1.86% | 216.6만 |
|---|
| 2026.08.18 | ₩53,868 | ₩54,362 | ₩53,561 | ₩53,908 | +0.07% | 137.1만 |
|---|
| 2026.08.17 | ₩53,440 | ₩53,654 | ₩52,866 | ₩53,173 | -0.50% | 198.3만 |
|---|
| 2026.08.14 | ₩53,948 | ₩54,202 | ₩53,507 | ₩53,948 | 0.00% | 118.8만 |
|---|
| 2026.08.13 | ₩53,360 | ₩54,295 | ₩53,320 | ₩54,055 | +1.30% | 148.8만 |
|---|
| 2026.08.12 | ₩53,253 | ₩53,708 | ₩52,946 | ₩53,253 | 0.00% | 187.4만 |
|---|
| 2026.08.11 | ₩52,452 | ₩53,587 | ₩52,385 | ₩53,547 | +2.09% | 161.3만 |
|---|
| 2026.08.10 | ₩53,040 | ₩53,494 | ₩52,064 | ₩53,146 | +0.20% | 254.6만 |
|---|
| 2026.08.07 | ₩52,839 | ₩53,895 | ₩52,759 | ₩53,494 | +1.24% | 125.3만 |
|---|
| 2026.08.06 | ₩53,280 | ₩53,574 | ₩52,786 | ₩53,280 | 0.00% | 186.6만 |
|---|
| 2026.08.05 | ₩53,053 | ₩53,213 | ₩52,238 | ₩52,893 | -0.30% | 187.8만 |
|---|
| 2026.08.04 | ₩51,330 | ₩53,173 | ₩51,169 | ₩52,853 | +2.97% | 308.8만 |
|---|
| 2026.08.03 | ₩53,187 | ₩54,229 | ₩51,664 | ₩51,810 | -2.59% | 280.3만 |
|---|
| 2026.07.31 | ₩53,708 | ₩53,935 | ₩53,213 | ₩53,240 | -0.87% | 231.8만 |
|---|
| 2026.07.30 | ₩54,723 | ₩55,204 | ₩53,534 | ₩53,908 | -1.49% | 198.3만 |
|---|
| 2026.07.29 | ₩54,509 | ₩55,297 | ₩53,908 | ₩54,376 | -0.25% | 199.2만 |
|---|
| 2026.07.28 | ₩53,427 | ₩55,217 | ₩53,427 | ₩54,389 | +1.80% | 282.9만 |
|---|
| 2026.07.27 | ₩52,519 | ₩53,627 | ₩52,345 | ₩52,826 | +0.59% | 176.6만 |
|---|
| 2026.07.24 | ₩53,347 | ₩53,387 | ₩52,652 | ₩52,919 | -0.80% | 214.7만 |
|---|
| 2026.07.23 | ₩52,211 | ₩53,293 | ₩52,144 | ₩52,893 | +1.31% | 146.4만 |
|---|
| 2026.07.22 | ₩52,078 | ₩52,826 | ₩52,078 | ₩52,639 | +1.08% | 216.2만 |
|---|
| 2026.07.21 | ₩52,078 | ₩52,519 | ₩51,744 | ₩51,998 | -0.15% | 153.4만 |
|---|
| 2026.07.20 | ₩52,839 | ₩53,400 | ₩52,118 | ₩52,625 | -0.40% | 193.2만 |
|---|
| 2026.07.17 | ₩53,440 | ₩54,202 | ₩52,706 | ₩53,026 | -0.78% | 279.9만 |
|---|
| 2026.07.16 | ₩50,902 | ₩52,893 | ₩50,849 | ₩52,732 | +3.60% | 270.6만 |
|---|
| 2026.07.15 | ₩51,289 | ₩52,038 | ₩50,394 | ₩50,675 | -1.20% | 203.1만 |
|---|
| 2026.07.14 | ₩51,370 | ₩51,998 | ₩51,062 | ₩51,557 | +0.36% | 165.6만 |
|---|
| 2026.07.13 | ₩51,744 | ₩52,585 | ₩51,503 | ₩51,557 | -0.36% | 145.1만 |
|---|
| 2026.07.10 | ₩51,490 | ₩52,011 | ₩51,116 | ₩51,543 | +0.10% | 130.3만 |
|---|
| 2026.07.09 | ₩51,450 | ₩51,797 | ₩51,129 | ₩51,476 | +0.05% | 159만 |
|---|
| 2026.07.08 | ₩52,545 | ₩52,639 | ₩51,383 | ₩51,784 | -1.45% | 161.4만 |
|---|
| 2026.07.07 | ₩52,011 | ₩53,654 | ₩52,011 | ₩52,211 | +0.39% | 145.9만 |
|---|
| 2026.07.06 | ₩52,185 | ₩52,519 | ₩50,849 | ₩51,650 | -1.02% | 200.1만 |
|---|
| 2026.07.02 | ₩51,356 | ₩52,919 | ₩51,303 | ₩52,612 | +2.45% | 231.5만 |
|---|
| 2026.07.01 | ₩50,955 | ₩51,730 | ₩50,474 | ₩50,808 | -0.29% | 297.3만 |
|---|
| 2026.06.30 | ₩51,049 | ₩51,837 | ₩50,889 | ₩51,183 | +0.26% | 334.9만 |
|---|
| 2026.06.29 | ₩51,410 | ₩51,744 | ₩50,915 | ₩51,343 | -0.13% | 313만 |
|---|
| 2026.06.26 | ₩51,116 | ₩51,690 | ₩50,635 | ₩51,637 | +1.02% | 423.7만 |
|---|
| 2026.06.25 | ₩50,555 | ₩51,410 | ₩50,167 | ₩50,675 | +0.24% | 208만 |
|---|
| 2026.06.24 | ₩50,074 | ₩50,768 | ₩49,686 | ₩50,474 | +0.80% | 246.5만 |
|---|
| 2026.06.23 | ₩49,686 | ₩49,953 | ₩49,339 | ₩49,820 | +0.27% | 162.6만 |
|---|
| 2026.06.22 | ₩48,938 | ₩49,659 | ₩48,738 | ₩49,005 | +0.14% | 128.6만 |
|---|
| 2026.06.18 | ₩49,098 | ₩49,980 | ₩48,551 | ₩49,032 | -0.14% | 548.1만 |
|---|
| 2026.06.17 | ₩50,221 | ₩50,648 | ₩48,885 | ₩49,366 | -1.70% | 173.9만 |
|---|
| 2026.06.16 | ₩50,354 | ₩50,742 | ₩50,140 | ₩50,648 | +0.58% | 156.8만 |
|---|
| 2026.06.15 | ₩49,646 | ₩50,728 | ₩49,299 | ₩50,181 | +1.08% | 212.3만 |
|---|
| 2026.06.12 | ₩49,432 | ₩50,221 | ₩49,339 | ₩50,114 | +1.38% | 145.4만 |
|---|
| 2026.06.11 | ₩50,314 | ₩50,675 | ₩49,486 | ₩49,619 | -1.38% | 111.9만 |
|---|
| 2026.06.10 | ₩50,635 | ₩51,209 | ₩50,181 | ₩50,194 | -0.87% | 151.8만 |
|---|
| 2026.06.09 | ₩49,179 | ₩50,635 | ₩48,804 | ₩50,127 | +1.93% | 176.5만 |
|---|
| 2026.06.08 | ₩49,513 | ₩49,860 | ₩48,898 | ₩48,965 | -1.11% | 117.1만 |
|---|
| 2026.06.05 | ₩49,098 | ₩50,648 | ₩49,098 | ₩49,913 | +1.66% | 179만 |
|---|
| 2026.06.04 | ₩49,900 | ₩50,221 | ₩48,858 | ₩49,098 | -1.61% | 129.5만 |
|---|
| 2026.06.03 | ₩49,432 | ₩50,154 | ₩49,259 | ₩49,432 | 0.00% | 248.3만 |
|---|
| 2026.06.02 | ₩48,444 | ₩49,539 | ₩48,417 | ₩49,486 | +2.15% | 197만 |
|---|
| 2026.06.01 | ₩49,325 | ₩49,553 | ₩48,243 | ₩48,430 | -1.81% | 212.4만 |
|---|
| 2026.05.29 | ₩49,579 | ₩49,820 | ₩48,898 | ₩49,285 | -0.59% | 314.6만 |
|---|
| 2026.05.28 | ₩49,446 | ₩50,194 | ₩48,991 | ₩49,018 | -0.86% | 125.9만 |
|---|
| 2026.05.27 | ₩49,392 | ₩50,341 | ₩49,392 | ₩49,539 | +0.30% | 140.4만 |
|---|
| 2026.05.26 | ₩49,780 | ₩50,007 | ₩49,539 | ₩49,633 | -0.30% | 105.8만 |
|---|
| 2026.05.22 | ₩49,152 | ₩50,154 | ₩49,125 | ₩50,020 | +1.77% | 115.4만 |
|---|
| 2026.05.21 | ₩48,991 | ₩49,566 | ₩48,671 | ₩49,419 | +0.87% | 118.8만 |
|---|
| 2026.05.20 | ₩49,539 | ₩49,579 | ₩48,778 | ₩48,818 | -1.46% | 151만 |
|---|
| 2026.05.19 | ₩49,967 | ₩50,421 | ₩49,432 | ₩49,579 | -0.78% | 105.8만 |
|---|
| 2026.05.18 | ₩49,726 | ₩50,408 | ₩49,299 | ₩49,753 | +0.05% | 99.4만 |
|---|
| 2026.05.15 | ₩50,595 | ₩50,595 | ₩49,419 | ₩49,446 | -2.27% | 131만 |
|---|
| 2026.05.14 | ₩50,528 | ₩50,955 | ₩50,074 | ₩50,114 | -0.82% | 103.7만 |
|---|
| 2026.05.13 | ₩50,247 | ₩50,755 | ₩49,900 | ₩50,635 | +0.77% | 206.4만 |
|---|
| 2026.05.12 | ₩49,980 | ₩50,889 | ₩49,806 | ₩50,742 | +1.52% | 195.9만 |
|---|
| 2026.05.11 | ₩50,421 | ₩50,728 | ₩49,967 | ₩50,194 | -0.45% | 213.4만 |
|---|
| 2026.05.08 | ₩50,368 | ₩50,755 | ₩49,993 | ₩50,060 | -0.61% | 100.6만 |
|---|
| 2026.05.07 | ₩49,780 | ₩50,635 | ₩49,165 | ₩50,368 | +1.18% | 204.3만 |
|---|
| 2026.05.06 | ₩50,060 | ₩50,688 | ₩49,766 | ₩50,154 | +0.19% | 336.5만 |
|---|
| 2026.05.05 | ₩50,314 | ₩50,755 | ₩49,993 | ₩50,087 | -0.45% | 255.2만 |
|---|
| 2026.05.04 | ₩50,408 | ₩50,995 | ₩50,100 | ₩50,702 | +0.58% | 156.6만 |
|---|
| 2026.05.01 | ₩51,517 | ₩51,530 | ₩50,688 | ₩50,808 | -1.37% | 147.8만 |
|---|
| 2026.04.30 | ₩52,986 | ₩54,269 | ₩50,154 | ₩51,036 | -3.68% | 381.9만 |
|---|
| 2026.04.29 | ₩52,478 | ₩53,293 | ₩52,478 | ₩52,759 | +0.53% | 167.5만 |
|---|
| 2026.04.28 | ₩53,307 | ₩53,748 | ₩52,465 | ₩52,946 | -0.68% | 137만 |
|---|
| 2026.04.27 | ₩52,692 | ₩53,133 | ₩52,639 | ₩52,652 | -0.08% | 167.9만 |
|---|
| 2026.04.24 | ₩53,801 | ₩54,108 | ₩52,572 | ₩52,799 | -1.86% | 657.1만 |
|---|
| 2026.04.23 | ₩52,492 | ₩54,068 | ₩52,358 | ₩53,881 | +2.65% | 184.5만 |
|---|
| 2026.04.22 | ₩52,679 | ₩53,280 | ₩51,864 | ₩52,051 | -1.19% | 155.2만 |
|---|
| 2026.04.21 | ₩53,200 | ₩53,307 | ₩52,158 | ₩52,372 | -1.56% | 161.5만 |
|---|
| 2026.04.20 | ₩52,746 | ₩54,002 | ₩52,492 | ₩53,160 | +0.79% | 232.3만 |
|---|
| 2026.04.17 | ₩51,196 | ₩52,144 | ₩50,849 | ₩52,104 | +1.77% | 573만 |
|---|
| 2026.04.16 | ₩51,316 | ₩51,757 | ₩51,156 | ₩51,730 | +0.81% | 266.7만 |
|---|
| 2026.04.15 | ₩52,345 | ₩52,452 | ₩51,196 | ₩51,543 | -1.53% | 252.4만 |
|---|
| 2026.04.14 | ₩52,772 | ₩52,973 | ₩52,158 | ₩52,732 | -0.08% | 219.6만 |
|---|
| 2026.04.13 | ₩53,641 | ₩53,868 | ₩52,519 | ₩52,893 | -1.39% | 279만 |
|---|
| 2026.04.10 | ₩54,643 | ₩55,057 | ₩53,988 | ₩54,322 | -0.59% | 154.2만 |
|---|
| 2026.04.09 | ₩53,761 | ₩54,990 | ₩53,761 | ₩54,857 | +2.04% | 218.3만 |
|---|
| 2026.04.08 | ₩53,293 | ₩54,028 | ₩52,024 | ₩53,868 | +1.08% | 315.7만 |
|---|
| 2026.04.07 | ₩54,710 | ₩55,084 | ₩54,028 | ₩54,068 | -1.17% | 166.4만 |
|---|
| 2026.04.06 | ₩54,563 | ₩54,843 | ₩54,309 | ₩54,629 | +0.12% | 127.9만 |
|---|
| 2026.04.02 | ₩54,763 | ₩55,084 | ₩54,456 | ₩54,883 | +0.22% | 128.8만 |
|---|
| 2026.04.01 | ₩53,440 | ₩54,589 | ₩53,440 | ₩54,295 | +1.60% | 149.4만 |
|---|
| 2026.03.31 | ₩54,830 | ₩54,990 | ₩53,293 | ₩53,801 | -1.88% | 178.2만 |
|---|
| 2026.03.30 | ₩54,429 | ₩55,057 | ₩54,148 | ₩54,843 | +0.76% | 122만 |
|---|
| 2026.03.27 | ₩54,509 | ₩54,937 | ₩53,801 | ₩53,895 | -1.13% | 131.1만 |
|---|
| 2026.03.26 | ₩53,013 | ₩54,549 | ₩52,853 | ₩54,496 | +2.80% | 128.2만 |
|---|
| 2026.03.25 | ₩53,320 | ₩53,440 | ₩51,971 | ₩52,973 | -0.65% | 231.3만 |
|---|
| 2026.03.24 | ₩53,440 | ₩54,255 | ₩53,000 | ₩53,040 | -0.75% | 177.8만 |
|---|
| 2026.03.23 | ₩53,507 | ₩53,948 | ₩53,146 | ₩53,440 | -0.12% | 131.1만 |
|---|
| 2026.03.20 | ₩53,921 | ₩54,322 | ₩53,146 | ₩53,347 | -1.07% | 493.7만 |
|---|
| 2026.03.19 | ₩53,975 | ₩54,402 | ₩53,694 | ₩54,068 | +0.17% | 99만 |
|---|
| 2026.03.18 | ₩54,402 | ₩54,536 | ₩53,641 | ₩54,336 | -0.12% | 139.6만 |
|---|
| 2026.03.17 | ₩55,338 | ₩55,444 | ₩54,523 | ₩54,536 | -1.45% | 148만 |
|---|
| 2026.03.16 | ₩55,444 | ₩55,645 | ₩54,295 | ₩54,830 | -1.11% | 184.2만 |
|---|
| 2026.03.13 | ₩54,910 | ₩55,899 | ₩54,803 | ₩55,645 | +1.34% | 213.8만 |
|---|
| 2026.03.12 | ₩52,959 | ₩55,444 | ₩52,959 | ₩54,857 | +3.58% | 248.3만 |
|---|
| 2026.03.11 | ₩52,612 | ₩53,213 | ₩52,478 | ₩53,120 | +0.96% | 124만 |
|---|
| 2026.03.10 | ₩54,255 | ₩54,576 | ₩52,719 | ₩52,786 | -2.71% | 133.8만 |
|---|
| 2026.03.09 | ₩53,774 | ₩54,736 | ₩53,160 | ₩54,576 | +1.49% | 340.2만 |
|---|
| 2026.03.06 | ₩52,225 | ₩54,135 | ₩52,225 | ₩53,908 | +3.22% | 190.8만 |
|---|
| 2026.03.05 | ₩53,293 | ₩53,734 | ₩52,879 | ₩52,879 | -0.78% | 190만 |
|---|
| 2026.03.04 | ₩53,801 | ₩53,975 | ₩52,799 | ₩53,761 | -0.07% | 182.1만 |
|---|
| 2026.03.03 | ₩53,187 | ₩53,868 | ₩51,917 | ₩53,587 | +0.75% | 292.1만 |
|---|
| 2026.03.02 | ₩53,253 | ₩54,242 | ₩53,133 | ₩53,641 | +0.73% | 281.8만 |
|---|
| 2026.02.27 | ₩53,267 | ₩54,616 | ₩53,066 | ₩53,400 | +0.25% | 2865.9만 |
|---|
| 2026.02.26 | ₩53,227 | ₩53,427 | ₩52,719 | ₩53,146 | -0.15% | 187.3만 |
|---|
| 2026.02.25 | ₩53,026 | ₩53,414 | ₩51,797 | ₩53,307 | +0.53% | 241.6만 |
|---|
| 2026.02.24 | ₩52,746 | ₩53,173 | ₩52,251 | ₩53,120 | +0.71% | 334만 |
|---|
| 2026.02.23 | ₩51,877 | ₩53,093 | ₩51,637 | ₩52,478 | +1.16% | 375.5만 |
|---|
| 2026.02.20 | ₩52,332 | ₩52,345 | ₩51,276 | ₩51,677 | -1.25% | 158.2만 |
|---|
| 2026.02.19 | ₩52,291 | ₩53,320 | ₩51,383 | ₩52,225 | -0.13% | 184.7만 |
|---|
| 2026.02.18 | ₩52,599 | ₩52,692 | ₩51,891 | ₩52,051 | -1.04% | 157.5만 |
|---|
| 2026.02.17 | ₩52,906 | ₩53,614 | ₩52,425 | ₩52,906 | 0.00% | 173.6만 |
|---|
| 2026.02.13 | ₩51,463 | ₩53,133 | ₩51,343 | ₩53,080 | +3.14% | 200.9만 |
|---|
| 2026.02.12 | ₩49,940 | ₩52,064 | ₩49,780 | ₩51,543 | +3.21% | 244.1만 |
|---|
| 2026.02.11 | ₩50,234 | ₩50,515 | ₩49,606 | ₩50,020 | -0.43% | 217만 |
|---|
| 2026.02.10 | ₩49,325 | ₩50,915 | ₩49,325 | ₩50,314 | +2.00% | 226.9만 |
|---|
| 2026.02.09 | ₩49,780 | ₩49,793 | ₩48,591 | ₩49,259 | -1.05% | 206.8만 |
|---|
| 2026.02.06 | ₩50,768 | ₩51,062 | ₩49,900 | ₩49,993 | -1.53% | 207.3만 |
|---|
| 2026.02.05 | ₩50,434 | ₩51,330 | ₩49,993 | ₩50,354 | -0.16% | 196.7만 |
|---|
| 2026.02.04 | ₩50,969 | ₩51,223 | ₩49,873 | ₩49,967 | -1.97% | 267.8만 |
|---|
| 2026.02.03 | ₩51,102 | ₩52,519 | ₩50,528 | ₩50,621 | -0.94% | 237.3만 |
|---|
| 2026.02.02 | ₩51,957 | ₩52,185 | ₩50,942 | ₩51,102 | -1.65% | 176.7만 |
|---|
| 2026.01.30 | ₩51,276 | ₩52,038 | ₩51,102 | ₩51,824 | +1.07% | 219.4만 |
|---|
| 2026.01.29 | ₩50,955 | ₩52,024 | ₩50,942 | ₩51,717 | +1.49% | 204.1만 |
|---|
| 2026.01.28 | ₩52,438 | ₩52,599 | ₩50,862 | ₩50,902 | -2.93% | 229.6만 |
|---|
| 2026.01.27 | ₩52,532 | ₩52,959 | ₩52,185 | ₩52,465 | -0.13% | 156.8만 |
|---|
| 2026.01.26 | ₩52,853 | ₩53,360 | ₩52,519 | ₩52,532 | -0.61% | 178.7만 |
|---|
| 2026.01.23 | ₩52,732 | ₩52,879 | ₩51,998 | ₩52,358 | -0.71% | 215.7만 |
|---|
| 2026.01.22 | ₩52,278 | ₩53,106 | ₩52,011 | ₩52,906 | +1.20% | 160.9만 |
|---|
| 2026.01.21 | ₩52,893 | ₩53,253 | ₩52,305 | ₩52,412 | -0.91% | 175.1만 |
|---|
| 2026.01.20 | ₩52,866 | ₩53,120 | ₩51,824 | ₩52,532 | -0.63% | 188.8만 |
|---|
| 2026.01.16 | ₩53,106 | ₩53,521 | ₩52,906 | ₩53,200 | +0.18% | 331.5만 |
|---|
| 2026.01.15 | ₩52,906 | ₩53,587 | ₩52,879 | ₩53,440 | +1.01% | 163.9만 |
|---|
| 2026.01.14 | ₩52,559 | ₩53,360 | ₩52,385 | ₩53,066 | +0.97% | 154.8만 |
|---|
| 2026.01.13 | ₩52,104 | ₩52,692 | ₩51,677 | ₩52,358 | +0.49% | 183.3만 |
|---|
| 2026.01.12 | ₩51,436 | ₩52,639 | ₩51,436 | ₩52,305 | +1.69% | 211.2만 |
|---|
| 2026.01.09 | ₩51,410 | ₩51,704 | ₩50,995 | ₩51,196 | -0.42% | 141.4만 |
|---|
| 2026.01.08 | ₩50,702 | ₩51,704 | ₩50,702 | ₩51,410 | +1.40% | 204.4만 |
|---|
| 2026.01.07 | ₩51,677 | ₩51,730 | ₩50,581 | ₩50,795 | -1.71% | 127만 |
|---|
| 2026.01.06 | ₩50,515 | ₩51,650 | ₩50,434 | ₩51,410 | +1.77% | 204.2만 |
|---|
| 2026.01.05 | ₩51,396 | ₩51,396 | ₩49,953 | ₩50,488 | -1.77% | 171.6만 |
|---|
| 2026.01.02 | ₩51,089 | ₩52,091 | ₩50,902 | ₩51,664 | +1.12% | 142.7만 |
|---|
| 2025.12.31 | ₩51,450 | ₩51,530 | ₩51,142 | ₩51,249 | -0.39% | 137.7만 |
|---|
| 2025.12.30 | ₩51,770 | ₩51,837 | ₩51,316 | ₩51,370 | -0.77% | 115.9만 |
|---|
| 2025.12.29 | ₩51,623 | ₩51,957 | ₩51,503 | ₩51,717 | +0.18% | 147.3만 |
|---|
| 2025.12.26 | ₩51,490 | ₩51,891 | ₩51,423 | ₩51,530 | +0.08% | 95.3만 |
|---|
| 2025.12.24 | ₩51,343 | ₩51,623 | ₩51,303 | ₩51,530 | +0.36% | 48.8만 |
|---|
| 2025.12.23 | ₩51,570 | ₩51,570 | ₩51,183 | ₩51,343 | -0.44% | 82.9만 |
|---|
| 2025.12.22 | ₩50,515 | ₩51,610 | ₩50,354 | ₩51,530 | +2.01% | 140.4만 |
|---|
| 2025.12.19 | ₩51,463 | ₩51,597 | ₩50,608 | ₩50,675 | -1.53% | 336만 |
|---|
| 2025.12.18 | ₩51,784 | ₩52,398 | ₩51,517 | ₩51,664 | -0.23% | 209.3만 |
|---|
| 2025.12.17 | ₩50,782 | ₩52,251 | ₩50,768 | ₩52,118 | +2.63% | 227.7만 |
|---|
| 2025.12.16 | ₩51,490 | ₩52,251 | ₩50,822 | ₩51,183 | -0.60% | 321만 |
|---|
| 2025.12.15 | ₩51,102 | ₩51,784 | ₩50,782 | ₩51,343 | +0.47% | 218만 |
|---|
| 2025.12.12 | ₩50,434 | ₩51,236 | ₩50,408 | ₩50,702 | +0.53% | 210.7만 |
|---|
| 2025.12.11 | ₩50,020 | ₩50,849 | ₩49,940 | ₩50,327 | +0.61% | 196.7만 |
|---|
| 2025.12.10 | ₩49,833 | ₩50,034 | ₩49,352 | ₩49,646 | -0.38% | 202.5만 |
|---|
| 2025.12.09 | ₩50,127 | ₩50,688 | ₩49,686 | ₩49,740 | -0.77% | 198.3만 |
|---|
| 2025.12.08 | ₩50,661 | ₩50,728 | ₩49,860 | ₩50,047 | -1.21% | 257.1만 |
|---|
| 2025.12.05 | ₩50,555 | ₩51,276 | ₩50,368 | ₩50,768 | +0.42% | 193.1만 |
|---|
| 2025.12.04 | ₩51,971 | ₩52,478 | ₩50,368 | ₩50,635 | -2.57% | 345.4만 |
|---|
| 2025.12.03 | ₩52,559 | ₩52,746 | ₩51,730 | ₩51,917 | -1.22% | 157.3만 |
|---|
| 2025.12.02 | ₩52,853 | ₩53,440 | ₩51,717 | ₩51,904 | -1.79% | 183.3만 |
|---|
| 2025.12.01 | ₩52,812 | ₩53,133 | ₩52,345 | ₩52,599 | -0.40% | 161.8만 |
|---|
| 2025.11.28 | ₩52,452 | ₩53,093 | ₩52,225 | ₩52,893 | +0.84% | 89.6만 |
|---|
| 2025.11.26 | ₩52,853 | ₩53,253 | ₩52,438 | ₩52,452 | -0.76% | 181.3만 |
|---|
| 2025.11.25 | ₩53,774 | ₩53,774 | ₩52,799 | ₩52,799 | -1.81% | 149.2만 |
|---|
| 2025.11.24 | ₩53,400 | ₩53,694 | ₩52,879 | ₩53,347 | -0.10% | 532.6만 |
|---|
| 2025.11.21 | ₩51,664 | ₩54,028 | ₩51,423 | ₩53,601 | +3.75% | 273.9만 |
|---|
| 2025.11.20 | ₩51,156 | ₩51,770 | ₩50,929 | ₩51,664 | +0.99% | 220.4만 |
|---|
| 2025.11.19 | ₩52,225 | ₩52,345 | ₩50,929 | ₩51,156 | -2.05% | 236.3만 |
|---|
| 2025.11.18 | ₩53,200 | ₩53,387 | ₩52,118 | ₩52,305 | -1.68% | 243만 |
|---|
| 2025.11.17 | ₩53,080 | ₩53,734 | ₩52,866 | ₩53,360 | +0.53% | 147.4만 |
|---|
| 2025.11.14 | ₩53,654 | ₩54,202 | ₩52,746 | ₩53,000 | -1.22% | 209만 |
|---|
| 2025.11.13 | ₩52,051 | ₩53,574 | ₩51,904 | ₩53,374 | +2.54% | 202.3만 |
|---|
| 2025.11.12 | ₩52,051 | ₩52,425 | ₩51,998 | ₩52,211 | +0.31% | 107만 |
|---|
| 2025.11.11 | ₩52,759 | ₩53,080 | ₩52,465 | ₩52,719 | -0.08% | 137.1만 |
|---|
| 2025.11.10 | ₩52,465 | ₩52,826 | ₩52,131 | ₩52,452 | -0.03% | 151.4만 |
|---|
| 2025.11.07 | ₩52,973 | ₩53,374 | ₩52,278 | ₩52,973 | 0.00% | 181.4만 |
|---|
| 2025.11.06 | ₩52,893 | ₩53,601 | ₩52,706 | ₩52,786 | -0.20% | 199.5만 |
|---|
| 2025.11.05 | ₩51,797 | ₩53,427 | ₩51,503 | ₩53,013 | +2.35% | 250.2만 |
|---|
| 2025.11.04 | ₩51,142 | ₩51,797 | ₩50,969 | ₩51,303 | +0.31% | 294.9만 |
|---|
| 2025.11.03 | ₩51,690 | ₩51,744 | ₩50,688 | ₩50,875 | -1.58% | 318.2만 |
|---|
| 2025.10.31 | ₩51,637 | ₩52,278 | ₩50,581 | ₩52,144 | +0.98% | 339.8만 |
|---|
| 2025.10.30 | ₩52,171 | ₩52,666 | ₩51,637 | ₩51,824 | -0.67% | 188.3만 |
|---|
| 2025.10.29 | ₩53,761 | ₩53,961 | ₩52,171 | ₩52,332 | -2.66% | 245.9만 |
|---|
| 2025.10.28 | ₩53,828 | ₩54,456 | ₩53,146 | ₩54,175 | +0.65% | 457만 |
|---|
| 2025.10.27 | ₩54,816 | ₩55,351 | ₩53,681 | ₩54,282 | -0.97% | 455.9만 |
|---|
| 2025.10.24 | ₩55,311 | ₩55,792 | ₩54,763 | ₩55,057 | -0.46% | 145.8만 |
|---|
| 2025.10.23 | ₩55,818 | ₩56,139 | ₩54,616 | ₩55,177 | -1.15% | 155.6만 |
|---|
| 2025.10.22 | ₩55,672 | ₩56,607 | ₩55,404 | ₩55,698 | +0.05% | 163.8만 |
|---|
| 2025.10.21 | ₩55,872 | ₩56,019 | ₩55,297 | ₩55,698 | -0.31% | 187.9만 |
|---|
| 2025.10.20 | ₩55,297 | ₩56,166 | ₩54,990 | ₩56,019 | +1.30% | 188.6만 |
|---|
| 2025.10.17 | ₩55,150 | ₩55,712 | ₩54,910 | ₩55,110 | -0.07% | 206.7만 |
|---|
| 2025.10.16 | ₩54,549 | ₩55,498 | ₩54,416 | ₩55,231 | +1.25% | 187.4만 |
|---|
| 2025.10.15 | ₩53,293 | ₩54,469 | ₩53,146 | ₩54,336 | +1.96% | 155.1만 |
|---|
| 2025.10.14 | ₩53,400 | ₩54,309 | ₩53,160 | ₩53,374 | -0.05% | 125.2만 |
|---|
| 2025.10.13 | ₩53,895 | ₩54,482 | ₩52,986 | ₩53,146 | -1.39% | 158.6만 |
|---|
| 2025.10.10 | ₩54,376 | ₩54,910 | ₩53,828 | ₩54,389 | +0.02% | 228.6만 |
|---|