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 | ₩51,776 | ₩52,364 | ₩51,575 | ₩52,123 | +0.67% | 138.7만 |
| 2026.10.08 | ₩51,722 | ₩52,083 | ₩51,094 | ₩51,776 | +0.10% | 296.3만 |
| 2026.10.07 | ₩51,883 | ₩52,123 | ₩51,201 | ₩51,522 | -0.70% | 315.7만 |
| 2026.10.06 | ₩51,856 | ₩52,217 | ₩51,441 | ₩51,896 | +0.08% | 191.8만 |
| 2026.10.05 | ₩52,591 | ₩52,832 | ₩51,495 | ₩51,709 | -1.68% | 384.9만 |
| 2026.10.02 | ₩51,936 | ₩52,765 | ₩51,936 | ₩52,658 | +1.39% | 249.2만 |
| 2026.10.01 | ₩52,016 | ₩52,123 | ₩51,067 | ₩51,709 | -0.59% | 331.4만 |
| 2026.09.30 | ₩52,658 | ₩53,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,404 |
| -0.48% |
| 252.2만 |
| 2026.09.29 | ₩51,749 | ₩52,752 | ₩51,468 | ₩52,458 | +1.37% | 235.8만 |
|---|
| 2026.09.28 | ₩52,725 | ₩52,899 | ₩51,909 | ₩52,097 | -1.19% | 171.8만 |
|---|
| 2026.09.25 | ₩53,180 | ₩53,340 | ₩52,471 | ₩52,859 | -0.60% | 133.2만 |
|---|
| 2026.09.24 | ₩54,009 | ₩54,276 | ₩53,073 | ₩53,140 | -1.61% | 159.6만 |
|---|
| 2026.09.23 | ₩53,969 | ₩54,249 | ₩53,340 | ₩53,728 | -0.45% | 302.7만 |
|---|
| 2026.09.22 | ₩54,142 | ₩54,584 | ₩53,928 | ₩53,995 | -0.27% | 371.9만 |
|---|
| 2026.09.21 | ₩54,838 | ₩55,132 | ₩54,035 | ₩54,129 | -1.29% | 248.8만 |
|---|
| 2026.09.18 | ₩55,346 | ₩55,346 | ₩54,584 | ₩54,878 | -0.85% | 399.9만 |
|---|
| 2026.09.17 | ₩55,333 | ₩55,707 | ₩54,905 | ₩55,653 | +0.58% | 231만 |
|---|
| 2026.09.16 | ₩55,707 | ₩55,854 | ₩55,078 | ₩55,319 | -0.70% | 179.4만 |
|---|
| 2026.09.15 | ₩55,613 | ₩55,854 | ₩55,105 | ₩55,466 | -0.26% | 287.8만 |
|---|
| 2026.09.14 | ₩55,172 | ₩55,827 | ₩54,945 | ₩55,640 | +0.85% | 363.8만 |
|---|
| 2026.09.11 | ₩56,081 | ₩56,282 | ₩54,704 | ₩54,918 | -2.07% | 260.5만 |
|---|
| 2026.09.10 | ₩56,442 | ₩56,844 | ₩55,841 | ₩55,894 | -0.97% | 214.3만 |
|---|
| 2026.09.09 | ₩56,081 | ₩56,710 | ₩55,747 | ₩56,162 | +0.14% | 179.4만 |
|---|
| 2026.09.08 | ₩55,480 | ₩56,496 | ₩55,480 | ₩56,081 | +1.08% | 260.2만 |
|---|
| 2026.09.04 | ₩55,747 | ₩56,215 | ₩55,600 | ₩55,760 | +0.02% | 319만 |
|---|
| 2026.09.03 | ₩55,667 | ₩56,389 | ₩55,480 | ₩55,988 | +0.58% | 287.6만 |
|---|
| 2026.09.02 | ₩54,731 | ₩55,814 | ₩54,503 | ₩55,560 | +1.51% | 273.8만 |
|---|
| 2026.09.01 | ₩55,159 | ₩55,653 | ₩54,637 | ₩54,971 | -0.34% | 205.9만 |
|---|
| 2026.08.31 | ₩54,370 | ₩55,319 | ₩54,169 | ₩55,052 | +1.25% | 231.9만 |
|---|
| 2026.08.28 | ₩54,276 | ₩54,985 | ₩54,102 | ₩54,958 | +1.26% | 284.6만 |
|---|
| 2026.08.27 | ₩54,156 | ₩54,784 | ₩53,661 | ₩54,223 | +0.12% | 204.2만 |
|---|
| 2026.08.26 | ₩54,490 | ₩54,971 | ₩54,437 | ₩54,503 | +0.02% | 167.6만 |
|---|
| 2026.08.25 | ₩54,945 | ₩55,279 | ₩54,196 | ₩54,503 | -0.80% | 227.4만 |
|---|
| 2026.08.24 | ₩53,728 | ₩55,386 | ₩53,501 | ₩55,279 | +2.89% | 250.2만 |
|---|
| 2026.08.21 | ₩53,928 | ₩54,396 | ₩53,501 | ₩53,728 | -0.37% | 141.7만 |
|---|
| 2026.08.20 | ₩54,503 | ₩55,199 | ₩54,035 | ₩54,035 | -0.86% | 182.3만 |
|---|
| 2026.08.19 | ₩53,888 | ₩55,226 | ₩53,888 | ₩54,891 | +1.86% | 216.6만 |
|---|
| 2026.08.18 | ₩53,915 | ₩54,410 | ₩53,608 | ₩53,955 | +0.07% | 137.1만 |
|---|
| 2026.08.17 | ₩53,487 | ₩53,701 | ₩52,912 | ₩53,220 | -0.50% | 198.3만 |
|---|
| 2026.08.14 | ₩53,995 | ₩54,249 | ₩53,554 | ₩53,995 | 0.00% | 118.8만 |
|---|
| 2026.08.13 | ₩53,407 | ₩54,343 | ₩53,367 | ₩54,102 | +1.30% | 148.8만 |
|---|
| 2026.08.12 | ₩53,300 | ₩53,755 | ₩52,992 | ₩53,300 | 0.00% | 187.4만 |
|---|
| 2026.08.11 | ₩52,498 | ₩53,634 | ₩52,431 | ₩53,594 | +2.09% | 161.3만 |
|---|
| 2026.08.10 | ₩53,086 | ₩53,541 | ₩52,110 | ₩53,193 | +0.20% | 254.6만 |
|---|
| 2026.08.07 | ₩52,885 | ₩53,942 | ₩52,805 | ₩53,541 | +1.24% | 125.3만 |
|---|
| 2026.08.06 | ₩53,327 | ₩53,621 | ₩52,832 | ₩53,327 | 0.00% | 186.6만 |
|---|
| 2026.08.05 | ₩53,099 | ₩53,260 | ₩52,284 | ₩52,939 | -0.30% | 187.8만 |
|---|
| 2026.08.04 | ₩51,374 | ₩53,220 | ₩51,214 | ₩52,899 | +2.97% | 308.8만 |
|---|
| 2026.08.03 | ₩53,233 | ₩54,276 | ₩51,709 | ₩51,856 | -2.59% | 280.3만 |
|---|
| 2026.07.31 | ₩53,755 | ₩53,982 | ₩53,260 | ₩53,287 | -0.87% | 231.8만 |
|---|
| 2026.07.30 | ₩54,771 | ₩55,252 | ₩53,581 | ₩53,955 | -1.49% | 198.3만 |
|---|
| 2026.07.29 | ₩54,557 | ₩55,346 | ₩53,955 | ₩54,423 | -0.25% | 199.2만 |
|---|
| 2026.07.28 | ₩53,474 | ₩55,266 | ₩53,474 | ₩54,437 | +1.80% | 282.9만 |
|---|
| 2026.07.27 | ₩52,565 | ₩53,674 | ₩52,391 | ₩52,872 | +0.59% | 176.6만 |
|---|
| 2026.07.24 | ₩53,394 | ₩53,434 | ₩52,698 | ₩52,966 | -0.80% | 214.7만 |
|---|
| 2026.07.23 | ₩52,257 | ₩53,340 | ₩52,190 | ₩52,939 | +1.31% | 146.4만 |
|---|
| 2026.07.22 | ₩52,123 | ₩52,872 | ₩52,123 | ₩52,685 | +1.08% | 216.2만 |
|---|
| 2026.07.21 | ₩52,123 | ₩52,565 | ₩51,789 | ₩52,043 | -0.15% | 153.4만 |
|---|
| 2026.07.20 | ₩52,885 | ₩53,447 | ₩52,163 | ₩52,672 | -0.40% | 193.2만 |
|---|
| 2026.07.17 | ₩53,487 | ₩54,249 | ₩52,752 | ₩53,073 | -0.78% | 279.9만 |
|---|
| 2026.07.16 | ₩50,947 | ₩52,939 | ₩50,893 | ₩52,778 | +3.60% | 270.6만 |
|---|
| 2026.07.15 | ₩51,334 | ₩52,083 | ₩50,438 | ₩50,719 | -1.20% | 203.1만 |
|---|
| 2026.07.14 | ₩51,415 | ₩52,043 | ₩51,107 | ₩51,602 | +0.36% | 165.6만 |
|---|
| 2026.07.13 | ₩51,789 | ₩52,631 | ₩51,548 | ₩51,602 | -0.36% | 145.1만 |
|---|
| 2026.07.10 | ₩51,535 | ₩52,056 | ₩51,161 | ₩51,588 | +0.10% | 130.3만 |
|---|
| 2026.07.09 | ₩51,495 | ₩51,842 | ₩51,174 | ₩51,522 | +0.05% | 159만 |
|---|
| 2026.07.08 | ₩52,591 | ₩52,685 | ₩51,428 | ₩51,829 | -1.45% | 161.4만 |
|---|
| 2026.07.07 | ₩52,056 | ₩53,701 | ₩52,056 | ₩52,257 | +0.39% | 145.9만 |
|---|
| 2026.07.06 | ₩52,230 | ₩52,565 | ₩50,893 | ₩51,695 | -1.02% | 200.1만 |
|---|
| 2026.07.02 | ₩51,401 | ₩52,966 | ₩51,348 | ₩52,658 | +2.45% | 231.5만 |
|---|
| 2026.07.01 | ₩51,000 | ₩51,776 | ₩50,519 | ₩50,853 | -0.29% | 297.3만 |
|---|
| 2026.06.30 | ₩51,094 | ₩51,883 | ₩50,933 | ₩51,227 | +0.26% | 334.9만 |
|---|
| 2026.06.29 | ₩51,455 | ₩51,789 | ₩50,960 | ₩51,388 | -0.13% | 313만 |
|---|
| 2026.06.26 | ₩51,161 | ₩51,735 | ₩50,679 | ₩51,682 | +1.02% | 423.7만 |
|---|
| 2026.06.25 | ₩50,599 | ₩51,455 | ₩50,211 | ₩50,719 | +0.24% | 208만 |
|---|
| 2026.06.24 | ₩50,118 | ₩50,813 | ₩49,730 | ₩50,519 | +0.80% | 246.5만 |
|---|
| 2026.06.23 | ₩49,730 | ₩49,997 | ₩49,382 | ₩49,863 | +0.27% | 162.6만 |
|---|
| 2026.06.22 | ₩48,981 | ₩49,703 | ₩48,780 | ₩49,048 | +0.14% | 128.6만 |
|---|
| 2026.06.18 | ₩49,141 | ₩50,024 | ₩48,593 | ₩49,075 | -0.14% | 548.1만 |
|---|
| 2026.06.17 | ₩50,265 | ₩50,692 | ₩48,927 | ₩49,409 | -1.70% | 173.9만 |
|---|
| 2026.06.16 | ₩50,398 | ₩50,786 | ₩50,184 | ₩50,692 | +0.58% | 156.8만 |
|---|
| 2026.06.15 | ₩49,690 | ₩50,773 | ₩49,342 | ₩50,224 | +1.08% | 212.3만 |
|---|
| 2026.06.12 | ₩49,476 | ₩50,265 | ₩49,382 | ₩50,158 | +1.38% | 145.4만 |
|---|
| 2026.06.11 | ₩50,358 | ₩50,719 | ₩49,529 | ₩49,663 | -1.38% | 111.9만 |
|---|
| 2026.06.10 | ₩50,679 | ₩51,254 | ₩50,224 | ₩50,238 | -0.87% | 151.8만 |
|---|
| 2026.06.09 | ₩49,222 | ₩50,679 | ₩48,847 | ₩50,171 | +1.93% | 176.5만 |
|---|
| 2026.06.08 | ₩49,556 | ₩49,904 | ₩48,941 | ₩49,008 | -1.11% | 117.1만 |
|---|
| 2026.06.05 | ₩49,141 | ₩50,692 | ₩49,141 | ₩49,957 | +1.66% | 179만 |
|---|
| 2026.06.04 | ₩49,944 | ₩50,265 | ₩48,901 | ₩49,141 | -1.61% | 129.5만 |
|---|
| 2026.06.03 | ₩49,476 | ₩50,198 | ₩49,302 | ₩49,476 | 0.00% | 248.3만 |
|---|
| 2026.06.02 | ₩48,486 | ₩49,583 | ₩48,459 | ₩49,529 | +2.15% | 197만 |
|---|
| 2026.06.01 | ₩49,369 | ₩49,596 | ₩48,286 | ₩48,473 | -1.81% | 212.4만 |
|---|
| 2026.05.29 | ₩49,623 | ₩49,863 | ₩48,941 | ₩49,329 | -0.59% | 314.6만 |
|---|
| 2026.05.28 | ₩49,489 | ₩50,238 | ₩49,034 | ₩49,061 | -0.86% | 125.9만 |
|---|
| 2026.05.27 | ₩49,436 | ₩50,385 | ₩49,436 | ₩49,583 | +0.30% | 140.4만 |
|---|
| 2026.05.26 | ₩49,823 | ₩50,051 | ₩49,583 | ₩49,676 | -0.30% | 105.8만 |
|---|
| 2026.05.22 | ₩49,195 | ₩50,198 | ₩49,168 | ₩50,064 | +1.77% | 115.4만 |
|---|
| 2026.05.21 | ₩49,034 | ₩49,609 | ₩48,713 | ₩49,462 | +0.87% | 118.8만 |
|---|
| 2026.05.20 | ₩49,583 | ₩49,623 | ₩48,820 | ₩48,861 | -1.46% | 151만 |
|---|
| 2026.05.19 | ₩50,011 | ₩50,465 | ₩49,476 | ₩49,623 | -0.78% | 105.8만 |
|---|
| 2026.05.18 | ₩49,770 | ₩50,452 | ₩49,342 | ₩49,797 | +0.05% | 99.4만 |
|---|
| 2026.05.15 | ₩50,639 | ₩50,639 | ₩49,462 | ₩49,489 | -2.27% | 131만 |
|---|
| 2026.05.14 | ₩50,572 | ₩51,000 | ₩50,118 | ₩50,158 | -0.82% | 103.7만 |
|---|
| 2026.05.13 | ₩50,291 | ₩50,799 | ₩49,944 | ₩50,679 | +0.77% | 206.4만 |
|---|
| 2026.05.12 | ₩50,024 | ₩50,933 | ₩49,850 | ₩50,786 | +1.52% | 195.9만 |
|---|
| 2026.05.11 | ₩50,465 | ₩50,773 | ₩50,011 | ₩50,238 | -0.45% | 213.4만 |
|---|
| 2026.05.08 | ₩50,412 | ₩50,799 | ₩50,037 | ₩50,104 | -0.61% | 100.6만 |
|---|
| 2026.05.07 | ₩49,823 | ₩50,679 | ₩49,208 | ₩50,412 | +1.18% | 204.3만 |
|---|
| 2026.05.06 | ₩50,104 | ₩50,733 | ₩49,810 | ₩50,198 | +0.19% | 336.5만 |
|---|
| 2026.05.05 | ₩50,358 | ₩50,799 | ₩50,037 | ₩50,131 | -0.45% | 255.2만 |
|---|
| 2026.05.04 | ₩50,452 | ₩51,040 | ₩50,144 | ₩50,746 | +0.58% | 156.6만 |
|---|
| 2026.05.01 | ₩51,562 | ₩51,575 | ₩50,733 | ₩50,853 | -1.37% | 147.8만 |
|---|
| 2026.04.30 | ₩53,033 | ₩54,316 | ₩50,198 | ₩51,080 | -3.68% | 381.9만 |
|---|
| 2026.04.29 | ₩52,524 | ₩53,340 | ₩52,524 | ₩52,805 | +0.53% | 167.5만 |
|---|
| 2026.04.28 | ₩53,353 | ₩53,795 | ₩52,511 | ₩52,992 | -0.68% | 137만 |
|---|
| 2026.04.27 | ₩52,738 | ₩53,180 | ₩52,685 | ₩52,698 | -0.08% | 167.9만 |
|---|
| 2026.04.24 | ₩53,848 | ₩54,156 | ₩52,618 | ₩52,845 | -1.86% | 657.1만 |
|---|
| 2026.04.23 | ₩52,538 | ₩54,116 | ₩52,404 | ₩53,928 | +2.65% | 184.5만 |
|---|
| 2026.04.22 | ₩52,725 | ₩53,327 | ₩51,909 | ₩52,097 | -1.19% | 155.2만 |
|---|
| 2026.04.21 | ₩53,247 | ₩53,353 | ₩52,204 | ₩52,417 | -1.56% | 161.5만 |
|---|
| 2026.04.20 | ₩52,792 | ₩54,049 | ₩52,538 | ₩53,206 | +0.79% | 232.3만 |
|---|
| 2026.04.17 | ₩51,241 | ₩52,190 | ₩50,893 | ₩52,150 | +1.77% | 573만 |
|---|
| 2026.04.16 | ₩51,361 | ₩51,802 | ₩51,201 | ₩51,776 | +0.81% | 266.7만 |
|---|
| 2026.04.15 | ₩52,391 | ₩52,498 | ₩51,241 | ₩51,588 | -1.53% | 252.4만 |
|---|
| 2026.04.14 | ₩52,819 | ₩53,019 | ₩52,204 | ₩52,778 | -0.08% | 219.6만 |
|---|
| 2026.04.13 | ₩53,688 | ₩53,915 | ₩52,565 | ₩52,939 | -1.39% | 279만 |
|---|
| 2026.04.10 | ₩54,691 | ₩55,105 | ₩54,035 | ₩54,370 | -0.59% | 154.2만 |
|---|
| 2026.04.09 | ₩53,808 | ₩55,038 | ₩53,808 | ₩54,905 | +2.04% | 218.3만 |
|---|
| 2026.04.08 | ₩53,340 | ₩54,076 | ₩52,070 | ₩53,915 | +1.08% | 315.7만 |
|---|
| 2026.04.07 | ₩54,758 | ₩55,132 | ₩54,076 | ₩54,116 | -1.17% | 166.4만 |
|---|
| 2026.04.06 | ₩54,610 | ₩54,891 | ₩54,356 | ₩54,677 | +0.12% | 127.9만 |
|---|
| 2026.04.02 | ₩54,811 | ₩55,132 | ₩54,503 | ₩54,931 | +0.22% | 128.8만 |
|---|
| 2026.04.01 | ₩53,487 | ₩54,637 | ₩53,487 | ₩54,343 | +1.60% | 149.4만 |
|---|
| 2026.03.31 | ₩54,878 | ₩55,038 | ₩53,340 | ₩53,848 | -1.88% | 178.2만 |
|---|
| 2026.03.30 | ₩54,477 | ₩55,105 | ₩54,196 | ₩54,891 | +0.76% | 122만 |
|---|
| 2026.03.27 | ₩54,557 | ₩54,985 | ₩53,848 | ₩53,942 | -1.13% | 131.1만 |
|---|
| 2026.03.26 | ₩53,059 | ₩54,597 | ₩52,899 | ₩54,544 | +2.80% | 128.2만 |
|---|
| 2026.03.25 | ₩53,367 | ₩53,487 | ₩52,016 | ₩53,019 | -0.65% | 231.3만 |
|---|
| 2026.03.24 | ₩53,487 | ₩54,303 | ₩53,046 | ₩53,086 | -0.75% | 177.8만 |
|---|
| 2026.03.23 | ₩53,554 | ₩53,995 | ₩53,193 | ₩53,487 | -0.12% | 131.1만 |
|---|
| 2026.03.20 | ₩53,969 | ₩54,370 | ₩53,193 | ₩53,394 | -1.07% | 493.7만 |
|---|
| 2026.03.19 | ₩54,022 | ₩54,450 | ₩53,741 | ₩54,116 | +0.17% | 99만 |
|---|
| 2026.03.18 | ₩54,450 | ₩54,584 | ₩53,688 | ₩54,383 | -0.12% | 139.6만 |
|---|
| 2026.03.17 | ₩55,386 | ₩55,493 | ₩54,570 | ₩54,584 | -1.45% | 148만 |
|---|
| 2026.03.16 | ₩55,493 | ₩55,694 | ₩54,343 | ₩54,878 | -1.11% | 184.2만 |
|---|
| 2026.03.13 | ₩54,958 | ₩55,948 | ₩54,851 | ₩55,694 | +1.34% | 213.8만 |
|---|
| 2026.03.12 | ₩53,006 | ₩55,493 | ₩53,006 | ₩54,905 | +3.58% | 248.3만 |
|---|
| 2026.03.11 | ₩52,658 | ₩53,260 | ₩52,524 | ₩53,166 | +0.96% | 124만 |
|---|
| 2026.03.10 | ₩54,303 | ₩54,624 | ₩52,765 | ₩52,832 | -2.71% | 133.8만 |
|---|
| 2026.03.09 | ₩53,821 | ₩54,784 | ₩53,206 | ₩54,624 | +1.49% | 340.2만 |
|---|
| 2026.03.06 | ₩52,270 | ₩54,183 | ₩52,270 | ₩53,955 | +3.22% | 190.8만 |
|---|
| 2026.03.05 | ₩53,340 | ₩53,781 | ₩52,926 | ₩52,926 | -0.78% | 190만 |
|---|
| 2026.03.04 | ₩53,848 | ₩54,022 | ₩52,845 | ₩53,808 | -0.07% | 182.1만 |
|---|
| 2026.03.03 | ₩53,233 | ₩53,915 | ₩51,963 | ₩53,634 | +0.75% | 292.1만 |
|---|
| 2026.03.02 | ₩53,300 | ₩54,290 | ₩53,180 | ₩53,688 | +0.73% | 281.8만 |
|---|
| 2026.02.27 | ₩53,313 | ₩54,664 | ₩53,113 | ₩53,447 | +0.25% | 2865.9만 |
|---|
| 2026.02.26 | ₩53,273 | ₩53,474 | ₩52,765 | ₩53,193 | -0.15% | 187.3만 |
|---|
| 2026.02.25 | ₩53,073 | ₩53,460 | ₩51,842 | ₩53,353 | +0.53% | 241.6만 |
|---|
| 2026.02.24 | ₩52,792 | ₩53,220 | ₩52,297 | ₩53,166 | +0.71% | 334만 |
|---|
| 2026.02.23 | ₩51,923 | ₩53,140 | ₩51,682 | ₩52,524 | +1.16% | 375.5만 |
|---|
| 2026.02.20 | ₩52,377 | ₩52,391 | ₩51,321 | ₩51,722 | -1.25% | 158.2만 |
|---|
| 2026.02.19 | ₩52,337 | ₩53,367 | ₩51,428 | ₩52,270 | -0.13% | 184.7만 |
|---|
| 2026.02.18 | ₩52,645 | ₩52,738 | ₩51,936 | ₩52,097 | -1.04% | 157.5만 |
|---|
| 2026.02.17 | ₩52,952 | ₩53,661 | ₩52,471 | ₩52,952 | 0.00% | 173.6만 |
|---|
| 2026.02.13 | ₩51,508 | ₩53,180 | ₩51,388 | ₩53,126 | +3.14% | 200.9만 |
|---|
| 2026.02.12 | ₩49,984 | ₩52,110 | ₩49,823 | ₩51,588 | +3.21% | 244.1만 |
|---|
| 2026.02.11 | ₩50,278 | ₩50,559 | ₩49,649 | ₩50,064 | -0.43% | 217만 |
|---|
| 2026.02.10 | ₩49,369 | ₩50,960 | ₩49,369 | ₩50,358 | +2.00% | 226.9만 |
|---|
| 2026.02.09 | ₩49,823 | ₩49,837 | ₩48,633 | ₩49,302 | -1.05% | 206.8만 |
|---|
| 2026.02.06 | ₩50,813 | ₩51,107 | ₩49,944 | ₩50,037 | -1.53% | 207.3만 |
|---|
| 2026.02.05 | ₩50,479 | ₩51,374 | ₩50,037 | ₩50,398 | -0.16% | 196.7만 |
|---|
| 2026.02.04 | ₩51,013 | ₩51,267 | ₩49,917 | ₩50,011 | -1.97% | 267.8만 |
|---|
| 2026.02.03 | ₩51,147 | ₩52,565 | ₩50,572 | ₩50,666 | -0.94% | 237.3만 |
|---|
| 2026.02.02 | ₩52,003 | ₩52,230 | ₩50,987 | ₩51,147 | -1.65% | 176.7만 |
|---|
| 2026.01.30 | ₩51,321 | ₩52,083 | ₩51,147 | ₩51,869 | +1.07% | 219.4만 |
|---|
| 2026.01.29 | ₩51,000 | ₩52,070 | ₩50,987 | ₩51,762 | +1.49% | 204.1만 |
|---|
| 2026.01.28 | ₩52,484 | ₩52,645 | ₩50,906 | ₩50,947 | -2.93% | 229.6만 |
|---|
| 2026.01.27 | ₩52,578 | ₩53,006 | ₩52,230 | ₩52,511 | -0.13% | 156.8만 |
|---|
| 2026.01.26 | ₩52,899 | ₩53,407 | ₩52,565 | ₩52,578 | -0.61% | 178.7만 |
|---|
| 2026.01.23 | ₩52,778 | ₩52,926 | ₩52,043 | ₩52,404 | -0.71% | 215.7만 |
|---|
| 2026.01.22 | ₩52,324 | ₩53,153 | ₩52,056 | ₩52,952 | +1.20% | 160.9만 |
|---|
| 2026.01.21 | ₩52,939 | ₩53,300 | ₩52,351 | ₩52,458 | -0.91% | 175.1만 |
|---|
| 2026.01.20 | ₩52,912 | ₩53,166 | ₩51,869 | ₩52,578 | -0.63% | 188.8만 |
|---|
| 2026.01.16 | ₩53,153 | ₩53,567 | ₩52,952 | ₩53,247 | +0.18% | 331.5만 |
|---|
| 2026.01.15 | ₩52,952 | ₩53,634 | ₩52,926 | ₩53,487 | +1.01% | 163.9만 |
|---|
| 2026.01.14 | ₩52,605 | ₩53,407 | ₩52,431 | ₩53,113 | +0.97% | 154.8만 |
|---|
| 2026.01.13 | ₩52,150 | ₩52,738 | ₩51,722 | ₩52,404 | +0.49% | 183.3만 |
|---|
| 2026.01.12 | ₩51,481 | ₩52,685 | ₩51,481 | ₩52,351 | +1.69% | 211.2만 |
|---|
| 2026.01.09 | ₩51,455 | ₩51,749 | ₩51,040 | ₩51,241 | -0.42% | 141.4만 |
|---|
| 2026.01.08 | ₩50,746 | ₩51,749 | ₩50,746 | ₩51,455 | +1.40% | 204.4만 |
|---|
| 2026.01.07 | ₩51,722 | ₩51,776 | ₩50,626 | ₩50,840 | -1.71% | 127만 |
|---|
| 2026.01.06 | ₩50,559 | ₩51,695 | ₩50,479 | ₩51,455 | +1.77% | 204.2만 |
|---|
| 2026.01.05 | ₩51,441 | ₩51,441 | ₩49,997 | ₩50,532 | -1.77% | 171.6만 |
|---|
| 2026.01.02 | ₩51,134 | ₩52,137 | ₩50,947 | ₩51,709 | +1.12% | 142.7만 |
|---|
| 2025.12.31 | ₩51,495 | ₩51,575 | ₩51,187 | ₩51,294 | -0.39% | 137.7만 |
|---|
| 2025.12.30 | ₩51,816 | ₩51,883 | ₩51,361 | ₩51,415 | -0.77% | 115.9만 |
|---|
| 2025.12.29 | ₩51,669 | ₩52,003 | ₩51,548 | ₩51,762 | +0.18% | 147.3만 |
|---|
| 2025.12.26 | ₩51,535 | ₩51,936 | ₩51,468 | ₩51,575 | +0.08% | 95.3만 |
|---|
| 2025.12.24 | ₩51,388 | ₩51,669 | ₩51,348 | ₩51,575 | +0.36% | 48.8만 |
|---|
| 2025.12.23 | ₩51,615 | ₩51,615 | ₩51,227 | ₩51,388 | -0.44% | 82.9만 |
|---|
| 2025.12.22 | ₩50,559 | ₩51,655 | ₩50,398 | ₩51,575 | +2.01% | 140.4만 |
|---|
| 2025.12.19 | ₩51,508 | ₩51,642 | ₩50,652 | ₩50,719 | -1.53% | 336만 |
|---|
| 2025.12.18 | ₩51,829 | ₩52,444 | ₩51,562 | ₩51,709 | -0.23% | 209.3만 |
|---|
| 2025.12.17 | ₩50,826 | ₩52,297 | ₩50,813 | ₩52,163 | +2.63% | 227.7만 |
|---|
| 2025.12.16 | ₩51,535 | ₩52,297 | ₩50,866 | ₩51,227 | -0.60% | 321만 |
|---|
| 2025.12.15 | ₩51,147 | ₩51,829 | ₩50,826 | ₩51,388 | +0.47% | 218만 |
|---|
| 2025.12.12 | ₩50,479 | ₩51,281 | ₩50,452 | ₩50,746 | +0.53% | 210.7만 |
|---|
| 2025.12.11 | ₩50,064 | ₩50,893 | ₩49,984 | ₩50,372 | +0.61% | 196.7만 |
|---|
| 2025.12.10 | ₩49,877 | ₩50,077 | ₩49,395 | ₩49,690 | -0.38% | 202.5만 |
|---|
| 2025.12.09 | ₩50,171 | ₩50,733 | ₩49,730 | ₩49,783 | -0.77% | 198.3만 |
|---|
| 2025.12.08 | ₩50,706 | ₩50,773 | ₩49,904 | ₩50,091 | -1.21% | 257.1만 |
|---|
| 2025.12.05 | ₩50,599 | ₩51,321 | ₩50,412 | ₩50,813 | +0.42% | 193.1만 |
|---|
| 2025.12.04 | ₩52,016 | ₩52,524 | ₩50,412 | ₩50,679 | -2.57% | 345.4만 |
|---|
| 2025.12.03 | ₩52,605 | ₩52,792 | ₩51,776 | ₩51,963 | -1.22% | 157.3만 |
|---|
| 2025.12.02 | ₩52,899 | ₩53,487 | ₩51,762 | ₩51,949 | -1.79% | 183.3만 |
|---|
| 2025.12.01 | ₩52,859 | ₩53,180 | ₩52,391 | ₩52,645 | -0.40% | 161.8만 |
|---|
| 2025.11.28 | ₩52,498 | ₩53,140 | ₩52,270 | ₩52,939 | +0.84% | 89.6만 |
|---|
| 2025.11.26 | ₩52,899 | ₩53,300 | ₩52,484 | ₩52,498 | -0.76% | 181.3만 |
|---|
| 2025.11.25 | ₩53,821 | ₩53,821 | ₩52,845 | ₩52,845 | -1.81% | 149.2만 |
|---|
| 2025.11.24 | ₩53,447 | ₩53,741 | ₩52,926 | ₩53,394 | -0.10% | 532.6만 |
|---|
| 2025.11.21 | ₩51,709 | ₩54,076 | ₩51,468 | ₩53,648 | +3.75% | 273.9만 |
|---|
| 2025.11.20 | ₩51,201 | ₩51,816 | ₩50,973 | ₩51,709 | +0.99% | 220.4만 |
|---|
| 2025.11.19 | ₩52,270 | ₩52,391 | ₩50,973 | ₩51,201 | -2.05% | 236.3만 |
|---|
| 2025.11.18 | ₩53,247 | ₩53,434 | ₩52,163 | ₩52,351 | -1.68% | 243만 |
|---|
| 2025.11.17 | ₩53,126 | ₩53,781 | ₩52,912 | ₩53,407 | +0.53% | 147.4만 |
|---|
| 2025.11.14 | ₩53,701 | ₩54,249 | ₩52,792 | ₩53,046 | -1.22% | 209만 |
|---|
| 2025.11.13 | ₩52,097 | ₩53,621 | ₩51,949 | ₩53,420 | +2.54% | 202.3만 |
|---|
| 2025.11.12 | ₩52,097 | ₩52,471 | ₩52,043 | ₩52,257 | +0.31% | 107만 |
|---|
| 2025.11.11 | ₩52,805 | ₩53,126 | ₩52,511 | ₩52,765 | -0.08% | 137.1만 |
|---|
| 2025.11.10 | ₩52,511 | ₩52,872 | ₩52,177 | ₩52,498 | -0.03% | 151.4만 |
|---|
| 2025.11.07 | ₩53,019 | ₩53,420 | ₩52,324 | ₩53,019 | 0.00% | 181.4만 |
|---|
| 2025.11.06 | ₩52,939 | ₩53,648 | ₩52,752 | ₩52,832 | -0.20% | 199.5만 |
|---|
| 2025.11.05 | ₩51,842 | ₩53,474 | ₩51,548 | ₩53,059 | +2.35% | 250.2만 |
|---|
| 2025.11.04 | ₩51,187 | ₩51,842 | ₩51,013 | ₩51,348 | +0.31% | 294.9만 |
|---|
| 2025.11.03 | ₩51,735 | ₩51,789 | ₩50,733 | ₩50,920 | -1.58% | 318.2만 |
|---|
| 2025.10.31 | ₩51,682 | ₩52,324 | ₩50,626 | ₩52,190 | +0.98% | 339.8만 |
|---|
| 2025.10.30 | ₩52,217 | ₩52,712 | ₩51,682 | ₩51,869 | -0.67% | 188.3만 |
|---|
| 2025.10.29 | ₩53,808 | ₩54,009 | ₩52,217 | ₩52,377 | -2.66% | 245.9만 |
|---|
| 2025.10.28 | ₩53,875 | ₩54,503 | ₩53,193 | ₩54,223 | +0.65% | 457만 |
|---|
| 2025.10.27 | ₩54,864 | ₩55,399 | ₩53,728 | ₩54,330 | -0.97% | 455.9만 |
|---|
| 2025.10.24 | ₩55,359 | ₩55,841 | ₩54,811 | ₩55,105 | -0.46% | 145.8만 |
|---|
| 2025.10.23 | ₩55,867 | ₩56,188 | ₩54,664 | ₩55,226 | -1.15% | 155.6만 |
|---|
| 2025.10.22 | ₩55,720 | ₩56,656 | ₩55,453 | ₩55,747 | +0.05% | 163.8만 |
|---|
| 2025.10.21 | ₩55,921 | ₩56,068 | ₩55,346 | ₩55,747 | -0.31% | 187.9만 |
|---|
| 2025.10.20 | ₩55,346 | ₩56,215 | ₩55,038 | ₩56,068 | +1.30% | 188.6만 |
|---|
| 2025.10.17 | ₩55,199 | ₩55,760 | ₩54,958 | ₩55,159 | -0.07% | 206.7만 |
|---|
| 2025.10.16 | ₩54,597 | ₩55,546 | ₩54,463 | ₩55,279 | +1.25% | 187.4만 |
|---|
| 2025.10.15 | ₩53,340 | ₩54,517 | ₩53,193 | ₩54,383 | +1.96% | 155.1만 |
|---|
| 2025.10.14 | ₩53,447 | ₩54,356 | ₩53,206 | ₩53,420 | -0.05% | 125.2만 |
|---|
| 2025.10.13 | ₩53,942 | ₩54,530 | ₩53,033 | ₩53,193 | -1.39% | 158.6만 |
|---|
| 2025.10.10 | ₩54,423 | ₩54,958 | ₩53,875 | ₩54,437 | +0.02% | 228.6만 |
|---|