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 | ₩51,728 | ₩52,316 | ₩51,528 | ₩52,075 | +0.67% | 138.7만 |
| 2026.10.08 | ₩51,675 | ₩52,035 | ₩51,047 | ₩51,728 | +0.10% | 296.3만 |
| 2026.10.07 | ₩51,835 | ₩52,075 | ₩51,154 | ₩51,474 | -0.70% | 315.7만 |
| 2026.10.06 | ₩51,808 | ₩52,169 | ₩51,394 | ₩51,848 | +0.08% | 191.8만 |
| 2026.10.05 | ₩52,543 | ₩52,783 | ₩51,447 | ₩51,661 | -1.68% | 384.9만 |
| 2026.10.02 | ₩51,888 | ₩52,717 | ₩51,888 | ₩52,610 | +1.39% | 249.2만 |
| 2026.10.01 | ₩51,968 | ₩52,075 | ₩51,020 | ₩51,661 | -0.59% | 331.4만 |
| 2026.09.30 | ₩52,610 | ₩53,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,356 |
| -0.48% |
| 252.2만 |
| 2026.09.29 | ₩51,701 | ₩52,703 | ₩51,421 | ₩52,409 | +1.37% | 235.8만 |
|---|
| 2026.09.28 | ₩52,677 | ₩52,850 | ₩51,862 | ₩52,049 | -1.19% | 171.8만 |
|---|
| 2026.09.25 | ₩53,131 | ₩53,291 | ₩52,423 | ₩52,810 | -0.60% | 133.2만 |
|---|
| 2026.09.24 | ₩53,959 | ₩54,226 | ₩53,024 | ₩53,091 | -1.61% | 159.6만 |
|---|
| 2026.09.23 | ₩53,919 | ₩54,199 | ₩53,291 | ₩53,678 | -0.45% | 302.7만 |
|---|
| 2026.09.22 | ₩54,093 | ₩54,533 | ₩53,879 | ₩53,946 | -0.27% | 371.9만 |
|---|
| 2026.09.21 | ₩54,787 | ₩55,081 | ₩53,986 | ₩54,079 | -1.29% | 248.8만 |
|---|
| 2026.09.18 | ₩55,295 | ₩55,295 | ₩54,533 | ₩54,827 | -0.85% | 399.9만 |
|---|
| 2026.09.17 | ₩55,282 | ₩55,656 | ₩54,854 | ₩55,602 | +0.58% | 231만 |
|---|
| 2026.09.16 | ₩55,656 | ₩55,803 | ₩55,028 | ₩55,268 | -0.70% | 179.4만 |
|---|
| 2026.09.15 | ₩55,562 | ₩55,803 | ₩55,054 | ₩55,415 | -0.26% | 287.8만 |
|---|
| 2026.09.14 | ₩55,121 | ₩55,776 | ₩54,894 | ₩55,589 | +0.85% | 363.8만 |
|---|
| 2026.09.11 | ₩56,030 | ₩56,230 | ₩54,654 | ₩54,867 | -2.07% | 260.5만 |
|---|
| 2026.09.10 | ₩56,390 | ₩56,791 | ₩55,789 | ₩55,843 | -0.97% | 214.3만 |
|---|
| 2026.09.09 | ₩56,030 | ₩56,658 | ₩55,696 | ₩56,110 | +0.14% | 179.4만 |
|---|
| 2026.09.08 | ₩55,429 | ₩56,444 | ₩55,429 | ₩56,030 | +1.08% | 260.2만 |
|---|
| 2026.09.04 | ₩55,696 | ₩56,163 | ₩55,549 | ₩55,709 | +0.02% | 319만 |
|---|
| 2026.09.03 | ₩55,616 | ₩56,337 | ₩55,429 | ₩55,936 | +0.58% | 287.6만 |
|---|
| 2026.09.02 | ₩54,680 | ₩55,763 | ₩54,453 | ₩55,509 | +1.51% | 273.8만 |
|---|
| 2026.09.01 | ₩55,108 | ₩55,602 | ₩54,587 | ₩54,921 | -0.34% | 205.9만 |
|---|
| 2026.08.31 | ₩54,320 | ₩55,268 | ₩54,119 | ₩55,001 | +1.25% | 231.9만 |
|---|
| 2026.08.28 | ₩54,226 | ₩54,934 | ₩54,053 | ₩54,908 | +1.26% | 284.6만 |
|---|
| 2026.08.27 | ₩54,106 | ₩54,734 | ₩53,612 | ₩54,173 | +0.12% | 204.2만 |
|---|
| 2026.08.26 | ₩54,440 | ₩54,921 | ₩54,387 | ₩54,453 | +0.02% | 167.6만 |
|---|
| 2026.08.25 | ₩54,894 | ₩55,228 | ₩54,146 | ₩54,453 | -0.80% | 227.4만 |
|---|
| 2026.08.24 | ₩53,678 | ₩55,335 | ₩53,451 | ₩55,228 | +2.89% | 250.2만 |
|---|
| 2026.08.21 | ₩53,879 | ₩54,346 | ₩53,451 | ₩53,678 | -0.37% | 141.7만 |
|---|
| 2026.08.20 | ₩54,453 | ₩55,148 | ₩53,986 | ₩53,986 | -0.86% | 182.3만 |
|---|
| 2026.08.19 | ₩53,839 | ₩55,175 | ₩53,839 | ₩54,841 | +1.86% | 216.6만 |
|---|
| 2026.08.18 | ₩53,866 | ₩54,360 | ₩53,558 | ₩53,906 | +0.07% | 137.1만 |
|---|
| 2026.08.17 | ₩53,438 | ₩53,652 | ₩52,864 | ₩53,171 | -0.50% | 198.3만 |
|---|
| 2026.08.14 | ₩53,946 | ₩54,199 | ₩53,505 | ₩53,946 | 0.00% | 118.8만 |
|---|
| 2026.08.13 | ₩53,358 | ₩54,293 | ₩53,318 | ₩54,053 | +1.30% | 148.8만 |
|---|
| 2026.08.12 | ₩53,251 | ₩53,705 | ₩52,944 | ₩53,251 | 0.00% | 187.4만 |
|---|
| 2026.08.11 | ₩52,449 | ₩53,585 | ₩52,383 | ₩53,545 | +2.09% | 161.3만 |
|---|
| 2026.08.10 | ₩53,037 | ₩53,491 | ₩52,062 | ₩53,144 | +0.20% | 254.6만 |
|---|
| 2026.08.07 | ₩52,837 | ₩53,892 | ₩52,757 | ₩53,491 | +1.24% | 125.3만 |
|---|
| 2026.08.06 | ₩53,278 | ₩53,572 | ₩52,783 | ₩53,278 | 0.00% | 186.6만 |
|---|
| 2026.08.05 | ₩53,051 | ₩53,211 | ₩52,236 | ₩52,890 | -0.30% | 187.8만 |
|---|
| 2026.08.04 | ₩51,327 | ₩53,171 | ₩51,167 | ₩52,850 | +2.97% | 308.8만 |
|---|
| 2026.08.03 | ₩53,184 | ₩54,226 | ₩51,661 | ₩51,808 | -2.59% | 280.3만 |
|---|
| 2026.07.31 | ₩53,705 | ₩53,932 | ₩53,211 | ₩53,238 | -0.87% | 231.8만 |
|---|
| 2026.07.30 | ₩54,721 | ₩55,201 | ₩53,532 | ₩53,906 | -1.49% | 198.3만 |
|---|
| 2026.07.29 | ₩54,507 | ₩55,295 | ₩53,906 | ₩54,373 | -0.25% | 199.2만 |
|---|
| 2026.07.28 | ₩53,425 | ₩55,215 | ₩53,425 | ₩54,387 | +1.80% | 282.9만 |
|---|
| 2026.07.27 | ₩52,516 | ₩53,625 | ₩52,343 | ₩52,823 | +0.59% | 176.6만 |
|---|
| 2026.07.24 | ₩53,344 | ₩53,385 | ₩52,650 | ₩52,917 | -0.80% | 214.7만 |
|---|
| 2026.07.23 | ₩52,209 | ₩53,291 | ₩52,142 | ₩52,890 | +1.31% | 146.4만 |
|---|
| 2026.07.22 | ₩52,075 | ₩52,823 | ₩52,075 | ₩52,636 | +1.08% | 216.2만 |
|---|
| 2026.07.21 | ₩52,075 | ₩52,516 | ₩51,741 | ₩51,995 | -0.15% | 153.4만 |
|---|
| 2026.07.20 | ₩52,837 | ₩53,398 | ₩52,115 | ₩52,623 | -0.40% | 193.2만 |
|---|
| 2026.07.17 | ₩53,438 | ₩54,199 | ₩52,703 | ₩53,024 | -0.78% | 279.9만 |
|---|
| 2026.07.16 | ₩50,900 | ₩52,890 | ₩50,846 | ₩52,730 | +3.60% | 270.6만 |
|---|
| 2026.07.15 | ₩51,287 | ₩52,035 | ₩50,392 | ₩50,673 | -1.20% | 203.1만 |
|---|
| 2026.07.14 | ₩51,367 | ₩51,995 | ₩51,060 | ₩51,554 | +0.36% | 165.6만 |
|---|
| 2026.07.13 | ₩51,741 | ₩52,583 | ₩51,501 | ₩51,554 | -0.36% | 145.1만 |
|---|
| 2026.07.10 | ₩51,488 | ₩52,009 | ₩51,113 | ₩51,541 | +0.10% | 130.3만 |
|---|
| 2026.07.09 | ₩51,447 | ₩51,795 | ₩51,127 | ₩51,474 | +0.05% | 159만 |
|---|
| 2026.07.08 | ₩52,543 | ₩52,636 | ₩51,381 | ₩51,781 | -1.45% | 161.4만 |
|---|
| 2026.07.07 | ₩52,009 | ₩53,652 | ₩52,009 | ₩52,209 | +0.39% | 145.9만 |
|---|
| 2026.07.06 | ₩52,182 | ₩52,516 | ₩50,846 | ₩51,648 | -1.02% | 200.1만 |
|---|
| 2026.07.02 | ₩51,354 | ₩52,917 | ₩51,300 | ₩52,610 | +2.45% | 231.5만 |
|---|
| 2026.07.01 | ₩50,953 | ₩51,728 | ₩50,472 | ₩50,806 | -0.29% | 297.3만 |
|---|
| 2026.06.30 | ₩51,047 | ₩51,835 | ₩50,886 | ₩51,180 | +0.26% | 334.9만 |
|---|
| 2026.06.29 | ₩51,407 | ₩51,741 | ₩50,913 | ₩51,341 | -0.13% | 313만 |
|---|
| 2026.06.26 | ₩51,113 | ₩51,688 | ₩50,633 | ₩51,634 | +1.02% | 423.7만 |
|---|
| 2026.06.25 | ₩50,552 | ₩51,407 | ₩50,165 | ₩50,673 | +0.24% | 208만 |
|---|
| 2026.06.24 | ₩50,071 | ₩50,766 | ₩49,684 | ₩50,472 | +0.80% | 246.5만 |
|---|
| 2026.06.23 | ₩49,684 | ₩49,951 | ₩49,337 | ₩49,818 | +0.27% | 162.6만 |
|---|
| 2026.06.22 | ₩48,936 | ₩49,657 | ₩48,735 | ₩49,003 | +0.14% | 128.6만 |
|---|
| 2026.06.18 | ₩49,096 | ₩49,978 | ₩48,548 | ₩49,029 | -0.14% | 548.1만 |
|---|
| 2026.06.17 | ₩50,218 | ₩50,646 | ₩48,882 | ₩49,363 | -1.70% | 173.9만 |
|---|
| 2026.06.16 | ₩50,352 | ₩50,739 | ₩50,138 | ₩50,646 | +0.58% | 156.8만 |
|---|
| 2026.06.15 | ₩49,644 | ₩50,726 | ₩49,297 | ₩50,178 | +1.08% | 212.3만 |
|---|
| 2026.06.12 | ₩49,430 | ₩50,218 | ₩49,337 | ₩50,111 | +1.38% | 145.4만 |
|---|
| 2026.06.11 | ₩50,312 | ₩50,673 | ₩49,484 | ₩49,617 | -1.38% | 111.9만 |
|---|
| 2026.06.10 | ₩50,633 | ₩51,207 | ₩50,178 | ₩50,192 | -0.87% | 151.8만 |
|---|
| 2026.06.09 | ₩49,176 | ₩50,633 | ₩48,802 | ₩50,125 | +1.93% | 176.5만 |
|---|
| 2026.06.08 | ₩49,510 | ₩49,858 | ₩48,896 | ₩48,963 | -1.11% | 117.1만 |
|---|
| 2026.06.05 | ₩49,096 | ₩50,646 | ₩49,096 | ₩49,911 | +1.66% | 179만 |
|---|
| 2026.06.04 | ₩49,898 | ₩50,218 | ₩48,856 | ₩49,096 | -1.61% | 129.5만 |
|---|
| 2026.06.03 | ₩49,430 | ₩50,152 | ₩49,256 | ₩49,430 | 0.00% | 248.3만 |
|---|
| 2026.06.02 | ₩48,442 | ₩49,537 | ₩48,415 | ₩49,484 | +2.15% | 197만 |
|---|
| 2026.06.01 | ₩49,323 | ₩49,550 | ₩48,241 | ₩48,428 | -1.81% | 212.4만 |
|---|
| 2026.05.29 | ₩49,577 | ₩49,818 | ₩48,896 | ₩49,283 | -0.59% | 314.6만 |
|---|
| 2026.05.28 | ₩49,444 | ₩50,192 | ₩48,989 | ₩49,016 | -0.86% | 125.9만 |
|---|
| 2026.05.27 | ₩49,390 | ₩50,339 | ₩49,390 | ₩49,537 | +0.30% | 140.4만 |
|---|
| 2026.05.26 | ₩49,777 | ₩50,005 | ₩49,537 | ₩49,631 | -0.30% | 105.8만 |
|---|
| 2026.05.22 | ₩49,150 | ₩50,152 | ₩49,123 | ₩50,018 | +1.77% | 115.4만 |
|---|
| 2026.05.21 | ₩48,989 | ₩49,564 | ₩48,669 | ₩49,417 | +0.87% | 118.8만 |
|---|
| 2026.05.20 | ₩49,537 | ₩49,577 | ₩48,776 | ₩48,816 | -1.46% | 151만 |
|---|
| 2026.05.19 | ₩49,965 | ₩50,419 | ₩49,430 | ₩49,577 | -0.78% | 105.8만 |
|---|
| 2026.05.18 | ₩49,724 | ₩50,405 | ₩49,297 | ₩49,751 | +0.05% | 99.4만 |
|---|
| 2026.05.15 | ₩50,592 | ₩50,592 | ₩49,417 | ₩49,444 | -2.27% | 131만 |
|---|
| 2026.05.14 | ₩50,526 | ₩50,953 | ₩50,071 | ₩50,111 | -0.82% | 103.7만 |
|---|
| 2026.05.13 | ₩50,245 | ₩50,753 | ₩49,898 | ₩50,633 | +0.77% | 206.4만 |
|---|
| 2026.05.12 | ₩49,978 | ₩50,886 | ₩49,804 | ₩50,739 | +1.52% | 195.9만 |
|---|
| 2026.05.11 | ₩50,419 | ₩50,726 | ₩49,965 | ₩50,192 | -0.45% | 213.4만 |
|---|
| 2026.05.08 | ₩50,365 | ₩50,753 | ₩49,991 | ₩50,058 | -0.61% | 100.6만 |
|---|
| 2026.05.07 | ₩49,777 | ₩50,633 | ₩49,163 | ₩50,365 | +1.18% | 204.3만 |
|---|
| 2026.05.06 | ₩50,058 | ₩50,686 | ₩49,764 | ₩50,152 | +0.19% | 336.5만 |
|---|
| 2026.05.05 | ₩50,312 | ₩50,753 | ₩49,991 | ₩50,085 | -0.45% | 255.2만 |
|---|
| 2026.05.04 | ₩50,405 | ₩50,993 | ₩50,098 | ₩50,699 | +0.58% | 156.6만 |
|---|
| 2026.05.01 | ₩51,514 | ₩51,528 | ₩50,686 | ₩50,806 | -1.37% | 147.8만 |
|---|
| 2026.04.30 | ₩52,984 | ₩54,266 | ₩50,152 | ₩51,033 | -3.68% | 381.9만 |
|---|
| 2026.04.29 | ₩52,476 | ₩53,291 | ₩52,476 | ₩52,757 | +0.53% | 167.5만 |
|---|
| 2026.04.28 | ₩53,304 | ₩53,745 | ₩52,463 | ₩52,944 | -0.68% | 137만 |
|---|
| 2026.04.27 | ₩52,690 | ₩53,131 | ₩52,636 | ₩52,650 | -0.08% | 167.9만 |
|---|
| 2026.04.24 | ₩53,799 | ₩54,106 | ₩52,570 | ₩52,797 | -1.86% | 657.1만 |
|---|
| 2026.04.23 | ₩52,489 | ₩54,066 | ₩52,356 | ₩53,879 | +2.65% | 184.5만 |
|---|
| 2026.04.22 | ₩52,677 | ₩53,278 | ₩51,862 | ₩52,049 | -1.19% | 155.2만 |
|---|
| 2026.04.21 | ₩53,198 | ₩53,304 | ₩52,155 | ₩52,369 | -1.56% | 161.5만 |
|---|
| 2026.04.20 | ₩52,743 | ₩53,999 | ₩52,489 | ₩53,157 | +0.79% | 232.3만 |
|---|
| 2026.04.17 | ₩51,194 | ₩52,142 | ₩50,846 | ₩52,102 | +1.77% | 573만 |
|---|
| 2026.04.16 | ₩51,314 | ₩51,755 | ₩51,154 | ₩51,728 | +0.81% | 266.7만 |
|---|
| 2026.04.15 | ₩52,343 | ₩52,449 | ₩51,194 | ₩51,541 | -1.53% | 252.4만 |
|---|
| 2026.04.14 | ₩52,770 | ₩52,970 | ₩52,155 | ₩52,730 | -0.08% | 219.6만 |
|---|
| 2026.04.13 | ₩53,638 | ₩53,866 | ₩52,516 | ₩52,890 | -1.39% | 279만 |
|---|
| 2026.04.10 | ₩54,640 | ₩55,054 | ₩53,986 | ₩54,320 | -0.59% | 154.2만 |
|---|
| 2026.04.09 | ₩53,759 | ₩54,988 | ₩53,759 | ₩54,854 | +2.04% | 218.3만 |
|---|
| 2026.04.08 | ₩53,291 | ₩54,026 | ₩52,022 | ₩53,866 | +1.08% | 315.7만 |
|---|
| 2026.04.07 | ₩54,707 | ₩55,081 | ₩54,026 | ₩54,066 | -1.17% | 166.4만 |
|---|
| 2026.04.06 | ₩54,560 | ₩54,841 | ₩54,306 | ₩54,627 | +0.12% | 127.9만 |
|---|
| 2026.04.02 | ₩54,761 | ₩55,081 | ₩54,453 | ₩54,881 | +0.22% | 128.8만 |
|---|
| 2026.04.01 | ₩53,438 | ₩54,587 | ₩53,438 | ₩54,293 | +1.60% | 149.4만 |
|---|
| 2026.03.31 | ₩54,827 | ₩54,988 | ₩53,291 | ₩53,799 | -1.88% | 178.2만 |
|---|
| 2026.03.30 | ₩54,427 | ₩55,054 | ₩54,146 | ₩54,841 | +0.76% | 122만 |
|---|
| 2026.03.27 | ₩54,507 | ₩54,934 | ₩53,799 | ₩53,892 | -1.13% | 131.1만 |
|---|
| 2026.03.26 | ₩53,010 | ₩54,547 | ₩52,850 | ₩54,493 | +2.80% | 128.2만 |
|---|
| 2026.03.25 | ₩53,318 | ₩53,438 | ₩51,968 | ₩52,970 | -0.65% | 231.3만 |
|---|
| 2026.03.24 | ₩53,438 | ₩54,253 | ₩52,997 | ₩53,037 | -0.75% | 177.8만 |
|---|
| 2026.03.23 | ₩53,505 | ₩53,946 | ₩53,144 | ₩53,438 | -0.12% | 131.1만 |
|---|
| 2026.03.20 | ₩53,919 | ₩54,320 | ₩53,144 | ₩53,344 | -1.07% | 493.7만 |
|---|
| 2026.03.19 | ₩53,972 | ₩54,400 | ₩53,692 | ₩54,066 | +0.17% | 99만 |
|---|
| 2026.03.18 | ₩54,400 | ₩54,533 | ₩53,638 | ₩54,333 | -0.12% | 139.6만 |
|---|
| 2026.03.17 | ₩55,335 | ₩55,442 | ₩54,520 | ₩54,533 | -1.45% | 148만 |
|---|
| 2026.03.16 | ₩55,442 | ₩55,642 | ₩54,293 | ₩54,827 | -1.11% | 184.2만 |
|---|
| 2026.03.13 | ₩54,908 | ₩55,896 | ₩54,801 | ₩55,642 | +1.34% | 213.8만 |
|---|
| 2026.03.12 | ₩52,957 | ₩55,442 | ₩52,957 | ₩54,854 | +3.58% | 248.3만 |
|---|
| 2026.03.11 | ₩52,610 | ₩53,211 | ₩52,476 | ₩53,117 | +0.96% | 124만 |
|---|
| 2026.03.10 | ₩54,253 | ₩54,574 | ₩52,717 | ₩52,783 | -2.71% | 133.8만 |
|---|
| 2026.03.09 | ₩53,772 | ₩54,734 | ₩53,157 | ₩54,574 | +1.49% | 340.2만 |
|---|
| 2026.03.06 | ₩52,222 | ₩54,133 | ₩52,222 | ₩53,906 | +3.22% | 190.8만 |
|---|
| 2026.03.05 | ₩53,291 | ₩53,732 | ₩52,877 | ₩52,877 | -0.78% | 190만 |
|---|
| 2026.03.04 | ₩53,799 | ₩53,972 | ₩52,797 | ₩53,759 | -0.07% | 182.1만 |
|---|
| 2026.03.03 | ₩53,184 | ₩53,866 | ₩51,915 | ₩53,585 | +0.75% | 292.1만 |
|---|
| 2026.03.02 | ₩53,251 | ₩54,240 | ₩53,131 | ₩53,638 | +0.73% | 281.8만 |
|---|
| 2026.02.27 | ₩53,264 | ₩54,614 | ₩53,064 | ₩53,398 | +0.25% | 2865.9만 |
|---|
| 2026.02.26 | ₩53,224 | ₩53,425 | ₩52,717 | ₩53,144 | -0.15% | 187.3만 |
|---|
| 2026.02.25 | ₩53,024 | ₩53,411 | ₩51,795 | ₩53,304 | +0.53% | 241.6만 |
|---|
| 2026.02.24 | ₩52,743 | ₩53,171 | ₩52,249 | ₩53,117 | +0.71% | 334만 |
|---|
| 2026.02.23 | ₩51,875 | ₩53,091 | ₩51,634 | ₩52,476 | +1.16% | 375.5만 |
|---|
| 2026.02.20 | ₩52,329 | ₩52,343 | ₩51,274 | ₩51,675 | -1.25% | 158.2만 |
|---|
| 2026.02.19 | ₩52,289 | ₩53,318 | ₩51,381 | ₩52,222 | -0.13% | 184.7만 |
|---|
| 2026.02.18 | ₩52,596 | ₩52,690 | ₩51,888 | ₩52,049 | -1.04% | 157.5만 |
|---|
| 2026.02.17 | ₩52,904 | ₩53,612 | ₩52,423 | ₩52,904 | 0.00% | 173.6만 |
|---|
| 2026.02.13 | ₩51,461 | ₩53,131 | ₩51,341 | ₩53,077 | +3.14% | 200.9만 |
|---|
| 2026.02.12 | ₩49,938 | ₩52,062 | ₩49,777 | ₩51,541 | +3.21% | 244.1만 |
|---|
| 2026.02.11 | ₩50,232 | ₩50,512 | ₩49,604 | ₩50,018 | -0.43% | 217만 |
|---|
| 2026.02.10 | ₩49,323 | ₩50,913 | ₩49,323 | ₩50,312 | +2.00% | 226.9만 |
|---|
| 2026.02.09 | ₩49,777 | ₩49,791 | ₩48,589 | ₩49,256 | -1.05% | 206.8만 |
|---|
| 2026.02.06 | ₩50,766 | ₩51,060 | ₩49,898 | ₩49,991 | -1.53% | 207.3만 |
|---|
| 2026.02.05 | ₩50,432 | ₩51,327 | ₩49,991 | ₩50,352 | -0.16% | 196.7만 |
|---|
| 2026.02.04 | ₩50,966 | ₩51,220 | ₩49,871 | ₩49,965 | -1.97% | 267.8만 |
|---|
| 2026.02.03 | ₩51,100 | ₩52,516 | ₩50,526 | ₩50,619 | -0.94% | 237.3만 |
|---|
| 2026.02.02 | ₩51,955 | ₩52,182 | ₩50,940 | ₩51,100 | -1.65% | 176.7만 |
|---|
| 2026.01.30 | ₩51,274 | ₩52,035 | ₩51,100 | ₩51,822 | +1.07% | 219.4만 |
|---|
| 2026.01.29 | ₩50,953 | ₩52,022 | ₩50,940 | ₩51,715 | +1.49% | 204.1만 |
|---|
| 2026.01.28 | ₩52,436 | ₩52,596 | ₩50,860 | ₩50,900 | -2.93% | 229.6만 |
|---|
| 2026.01.27 | ₩52,530 | ₩52,957 | ₩52,182 | ₩52,463 | -0.13% | 156.8만 |
|---|
| 2026.01.26 | ₩52,850 | ₩53,358 | ₩52,516 | ₩52,530 | -0.61% | 178.7만 |
|---|
| 2026.01.23 | ₩52,730 | ₩52,877 | ₩51,995 | ₩52,356 | -0.71% | 215.7만 |
|---|
| 2026.01.22 | ₩52,276 | ₩53,104 | ₩52,009 | ₩52,904 | +1.20% | 160.9만 |
|---|
| 2026.01.21 | ₩52,890 | ₩53,251 | ₩52,302 | ₩52,409 | -0.91% | 175.1만 |
|---|
| 2026.01.20 | ₩52,864 | ₩53,117 | ₩51,822 | ₩52,530 | -0.63% | 188.8만 |
|---|
| 2026.01.16 | ₩53,104 | ₩53,518 | ₩52,904 | ₩53,198 | +0.18% | 331.5만 |
|---|
| 2026.01.15 | ₩52,904 | ₩53,585 | ₩52,877 | ₩53,438 | +1.01% | 163.9만 |
|---|
| 2026.01.14 | ₩52,556 | ₩53,358 | ₩52,383 | ₩53,064 | +0.97% | 154.8만 |
|---|
| 2026.01.13 | ₩52,102 | ₩52,690 | ₩51,675 | ₩52,356 | +0.49% | 183.3만 |
|---|
| 2026.01.12 | ₩51,434 | ₩52,636 | ₩51,434 | ₩52,302 | +1.69% | 211.2만 |
|---|
| 2026.01.09 | ₩51,407 | ₩51,701 | ₩50,993 | ₩51,194 | -0.42% | 141.4만 |
|---|
| 2026.01.08 | ₩50,699 | ₩51,701 | ₩50,699 | ₩51,407 | +1.40% | 204.4만 |
|---|
| 2026.01.07 | ₩51,675 | ₩51,728 | ₩50,579 | ₩50,793 | -1.71% | 127만 |
|---|
| 2026.01.06 | ₩50,512 | ₩51,648 | ₩50,432 | ₩51,407 | +1.77% | 204.2만 |
|---|
| 2026.01.05 | ₩51,394 | ₩51,394 | ₩49,951 | ₩50,486 | -1.77% | 171.6만 |
|---|
| 2026.01.02 | ₩51,087 | ₩52,089 | ₩50,900 | ₩51,661 | +1.12% | 142.7만 |
|---|
| 2025.12.31 | ₩51,447 | ₩51,528 | ₩51,140 | ₩51,247 | -0.39% | 137.7만 |
|---|
| 2025.12.30 | ₩51,768 | ₩51,835 | ₩51,314 | ₩51,367 | -0.77% | 115.9만 |
|---|
| 2025.12.29 | ₩51,621 | ₩51,955 | ₩51,501 | ₩51,715 | +0.18% | 147.3만 |
|---|
| 2025.12.26 | ₩51,488 | ₩51,888 | ₩51,421 | ₩51,528 | +0.08% | 95.3만 |
|---|
| 2025.12.24 | ₩51,341 | ₩51,621 | ₩51,300 | ₩51,528 | +0.36% | 48.8만 |
|---|
| 2025.12.23 | ₩51,568 | ₩51,568 | ₩51,180 | ₩51,341 | -0.44% | 82.9만 |
|---|
| 2025.12.22 | ₩50,512 | ₩51,608 | ₩50,352 | ₩51,528 | +2.01% | 140.4만 |
|---|
| 2025.12.19 | ₩51,461 | ₩51,594 | ₩50,606 | ₩50,673 | -1.53% | 336만 |
|---|
| 2025.12.18 | ₩51,781 | ₩52,396 | ₩51,514 | ₩51,661 | -0.23% | 209.3만 |
|---|
| 2025.12.17 | ₩50,779 | ₩52,249 | ₩50,766 | ₩52,115 | +2.63% | 227.7만 |
|---|
| 2025.12.16 | ₩51,488 | ₩52,249 | ₩50,820 | ₩51,180 | -0.60% | 321만 |
|---|
| 2025.12.15 | ₩51,100 | ₩51,781 | ₩50,779 | ₩51,341 | +0.47% | 218만 |
|---|
| 2025.12.12 | ₩50,432 | ₩51,234 | ₩50,405 | ₩50,699 | +0.53% | 210.7만 |
|---|
| 2025.12.11 | ₩50,018 | ₩50,846 | ₩49,938 | ₩50,325 | +0.61% | 196.7만 |
|---|
| 2025.12.10 | ₩49,831 | ₩50,031 | ₩49,350 | ₩49,644 | -0.38% | 202.5만 |
|---|
| 2025.12.09 | ₩50,125 | ₩50,686 | ₩49,684 | ₩49,737 | -0.77% | 198.3만 |
|---|
| 2025.12.08 | ₩50,659 | ₩50,726 | ₩49,858 | ₩50,045 | -1.21% | 257.1만 |
|---|
| 2025.12.05 | ₩50,552 | ₩51,274 | ₩50,365 | ₩50,766 | +0.42% | 193.1만 |
|---|
| 2025.12.04 | ₩51,968 | ₩52,476 | ₩50,365 | ₩50,633 | -2.57% | 345.4만 |
|---|
| 2025.12.03 | ₩52,556 | ₩52,743 | ₩51,728 | ₩51,915 | -1.22% | 157.3만 |
|---|
| 2025.12.02 | ₩52,850 | ₩53,438 | ₩51,715 | ₩51,902 | -1.79% | 183.3만 |
|---|
| 2025.12.01 | ₩52,810 | ₩53,131 | ₩52,343 | ₩52,596 | -0.40% | 161.8만 |
|---|
| 2025.11.28 | ₩52,449 | ₩53,091 | ₩52,222 | ₩52,890 | +0.84% | 89.6만 |
|---|
| 2025.11.26 | ₩52,850 | ₩53,251 | ₩52,436 | ₩52,449 | -0.76% | 181.3만 |
|---|
| 2025.11.25 | ₩53,772 | ₩53,772 | ₩52,797 | ₩52,797 | -1.81% | 149.2만 |
|---|
| 2025.11.24 | ₩53,398 | ₩53,692 | ₩52,877 | ₩53,344 | -0.10% | 532.6만 |
|---|
| 2025.11.21 | ₩51,661 | ₩54,026 | ₩51,421 | ₩53,598 | +3.75% | 273.9만 |
|---|
| 2025.11.20 | ₩51,154 | ₩51,768 | ₩50,926 | ₩51,661 | +0.99% | 220.4만 |
|---|
| 2025.11.19 | ₩52,222 | ₩52,343 | ₩50,926 | ₩51,154 | -2.05% | 236.3만 |
|---|
| 2025.11.18 | ₩53,198 | ₩53,385 | ₩52,115 | ₩52,302 | -1.68% | 243만 |
|---|
| 2025.11.17 | ₩53,077 | ₩53,732 | ₩52,864 | ₩53,358 | +0.53% | 147.4만 |
|---|
| 2025.11.14 | ₩53,652 | ₩54,199 | ₩52,743 | ₩52,997 | -1.22% | 209만 |
|---|
| 2025.11.13 | ₩52,049 | ₩53,572 | ₩51,902 | ₩53,371 | +2.54% | 202.3만 |
|---|
| 2025.11.12 | ₩52,049 | ₩52,423 | ₩51,995 | ₩52,209 | +0.31% | 107만 |
|---|
| 2025.11.11 | ₩52,757 | ₩53,077 | ₩52,463 | ₩52,717 | -0.08% | 137.1만 |
|---|
| 2025.11.10 | ₩52,463 | ₩52,823 | ₩52,129 | ₩52,449 | -0.03% | 151.4만 |
|---|
| 2025.11.07 | ₩52,970 | ₩53,371 | ₩52,276 | ₩52,970 | 0.00% | 181.4만 |
|---|
| 2025.11.06 | ₩52,890 | ₩53,598 | ₩52,703 | ₩52,783 | -0.20% | 199.5만 |
|---|
| 2025.11.05 | ₩51,795 | ₩53,425 | ₩51,501 | ₩53,010 | +2.35% | 250.2만 |
|---|
| 2025.11.04 | ₩51,140 | ₩51,795 | ₩50,966 | ₩51,300 | +0.31% | 294.9만 |
|---|
| 2025.11.03 | ₩51,688 | ₩51,741 | ₩50,686 | ₩50,873 | -1.58% | 318.2만 |
|---|
| 2025.10.31 | ₩51,634 | ₩52,276 | ₩50,579 | ₩52,142 | +0.98% | 339.8만 |
|---|
| 2025.10.30 | ₩52,169 | ₩52,663 | ₩51,634 | ₩51,822 | -0.67% | 188.3만 |
|---|
| 2025.10.29 | ₩53,759 | ₩53,959 | ₩52,169 | ₩52,329 | -2.66% | 245.9만 |
|---|
| 2025.10.28 | ₩53,825 | ₩54,453 | ₩53,144 | ₩54,173 | +0.65% | 457만 |
|---|
| 2025.10.27 | ₩54,814 | ₩55,348 | ₩53,678 | ₩54,280 | -0.97% | 455.9만 |
|---|
| 2025.10.24 | ₩55,308 | ₩55,789 | ₩54,761 | ₩55,054 | -0.46% | 145.8만 |
|---|
| 2025.10.23 | ₩55,816 | ₩56,137 | ₩54,614 | ₩55,175 | -1.15% | 155.6만 |
|---|
| 2025.10.22 | ₩55,669 | ₩56,604 | ₩55,402 | ₩55,696 | +0.05% | 163.8만 |
|---|
| 2025.10.21 | ₩55,869 | ₩56,016 | ₩55,295 | ₩55,696 | -0.31% | 187.9만 |
|---|
| 2025.10.20 | ₩55,295 | ₩56,163 | ₩54,988 | ₩56,016 | +1.30% | 188.6만 |
|---|
| 2025.10.17 | ₩55,148 | ₩55,709 | ₩54,908 | ₩55,108 | -0.07% | 206.7만 |
|---|
| 2025.10.16 | ₩54,547 | ₩55,495 | ₩54,413 | ₩55,228 | +1.25% | 187.4만 |
|---|
| 2025.10.15 | ₩53,291 | ₩54,467 | ₩53,144 | ₩54,333 | +1.96% | 155.1만 |
|---|
| 2025.10.14 | ₩53,398 | ₩54,306 | ₩53,157 | ₩53,371 | -0.05% | 125.2만 |
|---|
| 2025.10.13 | ₩53,892 | ₩54,480 | ₩52,984 | ₩53,144 | -1.39% | 158.6만 |
|---|
| 2025.10.10 | ₩54,373 | ₩54,908 | ₩53,825 | ₩54,387 | +0.02% | 228.6만 |
|---|