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 | ₩51,715 | ₩52,303 | ₩51,515 | ₩52,062 | +0.67% | 138.7만 |
| 2026.10.08 | ₩51,662 | ₩52,022 | ₩51,034 | ₩51,715 | +0.10% | 296.3만 |
| 2026.10.07 | ₩51,822 | ₩52,062 | ₩51,141 | ₩51,461 | -0.70% | 315.7만 |
| 2026.10.06 | ₩51,795 | ₩52,156 | ₩51,381 | ₩51,835 | +0.08% | 191.8만 |
| 2026.10.05 | ₩52,530 | ₩52,770 | ₩51,435 | ₩51,648 | -1.68% | 384.9만 |
| 2026.10.02 | ₩51,875 | ₩52,704 | ₩51,875 | ₩52,597 | +1.39% | 249.2만 |
| 2026.10.01 | ₩51,956 | ₩52,062 | ₩51,007 | ₩51,648 | -0.59% | 331.4만 |
| 2026.09.30 | ₩52,597 | ₩53,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,343 |
| -0.48% |
| 252.2만 |
| 2026.09.29 | ₩51,688 | ₩52,690 | ₩51,408 | ₩52,396 | +1.37% | 235.8만 |
|---|
| 2026.09.28 | ₩52,663 | ₩52,837 | ₩51,849 | ₩52,036 | -1.19% | 171.8만 |
|---|
| 2026.09.25 | ₩53,118 | ₩53,278 | ₩52,410 | ₩52,797 | -0.60% | 133.2만 |
|---|
| 2026.09.24 | ₩53,946 | ₩54,213 | ₩53,011 | ₩53,078 | -1.61% | 159.6만 |
|---|
| 2026.09.23 | ₩53,906 | ₩54,186 | ₩53,278 | ₩53,665 | -0.45% | 302.7만 |
|---|
| 2026.09.22 | ₩54,079 | ₩54,520 | ₩53,866 | ₩53,932 | -0.27% | 371.9만 |
|---|
| 2026.09.21 | ₩54,774 | ₩55,068 | ₩53,972 | ₩54,066 | -1.29% | 248.8만 |
|---|
| 2026.09.18 | ₩55,281 | ₩55,281 | ₩54,520 | ₩54,814 | -0.85% | 399.9만 |
|---|
| 2026.09.17 | ₩55,268 | ₩55,642 | ₩54,841 | ₩55,589 | +0.58% | 231만 |
|---|
| 2026.09.16 | ₩55,642 | ₩55,789 | ₩55,014 | ₩55,255 | -0.70% | 179.4만 |
|---|
| 2026.09.15 | ₩55,548 | ₩55,789 | ₩55,041 | ₩55,402 | -0.26% | 287.8만 |
|---|
| 2026.09.14 | ₩55,108 | ₩55,762 | ₩54,881 | ₩55,575 | +0.85% | 363.8만 |
|---|
| 2026.09.11 | ₩56,016 | ₩56,216 | ₩54,640 | ₩54,854 | -2.07% | 260.5만 |
|---|
| 2026.09.10 | ₩56,377 | ₩56,777 | ₩55,775 | ₩55,829 | -0.97% | 214.3만 |
|---|
| 2026.09.09 | ₩56,016 | ₩56,644 | ₩55,682 | ₩56,096 | +0.14% | 179.4만 |
|---|
| 2026.09.08 | ₩55,415 | ₩56,430 | ₩55,415 | ₩56,016 | +1.08% | 260.2만 |
|---|
| 2026.09.04 | ₩55,682 | ₩56,149 | ₩55,535 | ₩55,695 | +0.02% | 319만 |
|---|
| 2026.09.03 | ₩55,602 | ₩56,323 | ₩55,415 | ₩55,922 | +0.58% | 287.6만 |
|---|
| 2026.09.02 | ₩54,667 | ₩55,749 | ₩54,440 | ₩55,495 | +1.51% | 273.8만 |
|---|
| 2026.09.01 | ₩55,094 | ₩55,589 | ₩54,573 | ₩54,907 | -0.34% | 205.9만 |
|---|
| 2026.08.31 | ₩54,306 | ₩55,255 | ₩54,106 | ₩54,987 | +1.25% | 231.9만 |
|---|
| 2026.08.28 | ₩54,213 | ₩54,921 | ₩54,039 | ₩54,894 | +1.26% | 284.6만 |
|---|
| 2026.08.27 | ₩54,093 | ₩54,720 | ₩53,598 | ₩54,159 | +0.12% | 204.2만 |
|---|
| 2026.08.26 | ₩54,427 | ₩54,907 | ₩54,373 | ₩54,440 | +0.02% | 167.6만 |
|---|
| 2026.08.25 | ₩54,881 | ₩55,215 | ₩54,133 | ₩54,440 | -0.80% | 227.4만 |
|---|
| 2026.08.24 | ₩53,665 | ₩55,321 | ₩53,438 | ₩55,215 | +2.89% | 250.2만 |
|---|
| 2026.08.21 | ₩53,866 | ₩54,333 | ₩53,438 | ₩53,665 | -0.37% | 141.7만 |
|---|
| 2026.08.20 | ₩54,440 | ₩55,134 | ₩53,972 | ₩53,972 | -0.86% | 182.3만 |
|---|
| 2026.08.19 | ₩53,825 | ₩55,161 | ₩53,825 | ₩54,827 | +1.86% | 216.6만 |
|---|
| 2026.08.18 | ₩53,852 | ₩54,346 | ₩53,545 | ₩53,892 | +0.07% | 137.1만 |
|---|
| 2026.08.17 | ₩53,425 | ₩53,638 | ₩52,850 | ₩53,158 | -0.50% | 198.3만 |
|---|
| 2026.08.14 | ₩53,932 | ₩54,186 | ₩53,492 | ₩53,932 | 0.00% | 118.8만 |
|---|
| 2026.08.13 | ₩53,345 | ₩54,280 | ₩53,305 | ₩54,039 | +1.30% | 148.8만 |
|---|
| 2026.08.12 | ₩53,238 | ₩53,692 | ₩52,931 | ₩53,238 | 0.00% | 187.4만 |
|---|
| 2026.08.11 | ₩52,436 | ₩53,572 | ₩52,370 | ₩53,532 | +2.09% | 161.3만 |
|---|
| 2026.08.10 | ₩53,024 | ₩53,478 | ₩52,049 | ₩53,131 | +0.20% | 254.6만 |
|---|
| 2026.08.07 | ₩52,824 | ₩53,879 | ₩52,744 | ₩53,478 | +1.24% | 125.3만 |
|---|
| 2026.08.06 | ₩53,265 | ₩53,558 | ₩52,770 | ₩53,265 | 0.00% | 186.6만 |
|---|
| 2026.08.05 | ₩53,037 | ₩53,198 | ₩52,223 | ₩52,877 | -0.30% | 187.8만 |
|---|
| 2026.08.04 | ₩51,315 | ₩53,158 | ₩51,154 | ₩52,837 | +2.97% | 308.8만 |
|---|
| 2026.08.03 | ₩53,171 | ₩54,213 | ₩51,648 | ₩51,795 | -2.59% | 280.3만 |
|---|
| 2026.07.31 | ₩53,692 | ₩53,919 | ₩53,198 | ₩53,224 | -0.87% | 231.8만 |
|---|
| 2026.07.30 | ₩54,707 | ₩55,188 | ₩53,518 | ₩53,892 | -1.49% | 198.3만 |
|---|
| 2026.07.29 | ₩54,493 | ₩55,281 | ₩53,892 | ₩54,360 | -0.25% | 199.2만 |
|---|
| 2026.07.28 | ₩53,411 | ₩55,201 | ₩53,411 | ₩54,373 | +1.80% | 282.9만 |
|---|
| 2026.07.27 | ₩52,503 | ₩53,612 | ₩52,330 | ₩52,810 | +0.59% | 176.6만 |
|---|
| 2026.07.24 | ₩53,331 | ₩53,371 | ₩52,637 | ₩52,904 | -0.80% | 214.7만 |
|---|
| 2026.07.23 | ₩52,196 | ₩53,278 | ₩52,129 | ₩52,877 | +1.31% | 146.4만 |
|---|
| 2026.07.22 | ₩52,062 | ₩52,810 | ₩52,062 | ₩52,623 | +1.08% | 216.2만 |
|---|
| 2026.07.21 | ₩52,062 | ₩52,503 | ₩51,729 | ₩51,982 | -0.15% | 153.4만 |
|---|
| 2026.07.20 | ₩52,824 | ₩53,385 | ₩52,103 | ₩52,610 | -0.40% | 193.2만 |
|---|
| 2026.07.17 | ₩53,425 | ₩54,186 | ₩52,690 | ₩53,011 | -0.78% | 279.9만 |
|---|
| 2026.07.16 | ₩50,887 | ₩52,877 | ₩50,834 | ₩52,717 | +3.60% | 270.6만 |
|---|
| 2026.07.15 | ₩51,274 | ₩52,022 | ₩50,380 | ₩50,660 | -1.20% | 203.1만 |
|---|
| 2026.07.14 | ₩51,355 | ₩51,982 | ₩51,047 | ₩51,542 | +0.36% | 165.6만 |
|---|
| 2026.07.13 | ₩51,729 | ₩52,570 | ₩51,488 | ₩51,542 | -0.36% | 145.1만 |
|---|
| 2026.07.10 | ₩51,475 | ₩51,996 | ₩51,101 | ₩51,528 | +0.10% | 130.3만 |
|---|
| 2026.07.09 | ₩51,435 | ₩51,782 | ₩51,114 | ₩51,461 | +0.05% | 159만 |
|---|
| 2026.07.08 | ₩52,530 | ₩52,623 | ₩51,368 | ₩51,769 | -1.45% | 161.4만 |
|---|
| 2026.07.07 | ₩51,996 | ₩53,638 | ₩51,996 | ₩52,196 | +0.39% | 145.9만 |
|---|
| 2026.07.06 | ₩52,169 | ₩52,503 | ₩50,834 | ₩51,635 | -1.02% | 200.1만 |
|---|
| 2026.07.02 | ₩51,341 | ₩52,904 | ₩51,288 | ₩52,597 | +2.45% | 231.5만 |
|---|
| 2026.07.01 | ₩50,941 | ₩51,715 | ₩50,460 | ₩50,794 | -0.29% | 297.3만 |
|---|
| 2026.06.30 | ₩51,034 | ₩51,822 | ₩50,874 | ₩51,168 | +0.26% | 334.9만 |
|---|
| 2026.06.29 | ₩51,395 | ₩51,729 | ₩50,900 | ₩51,328 | -0.13% | 313만 |
|---|
| 2026.06.26 | ₩51,101 | ₩51,675 | ₩50,620 | ₩51,622 | +1.02% | 423.7만 |
|---|
| 2026.06.25 | ₩50,540 | ₩51,395 | ₩50,153 | ₩50,660 | +0.24% | 208만 |
|---|
| 2026.06.24 | ₩50,059 | ₩50,754 | ₩49,672 | ₩50,460 | +0.80% | 246.5만 |
|---|
| 2026.06.23 | ₩49,672 | ₩49,939 | ₩49,324 | ₩49,805 | +0.27% | 162.6만 |
|---|
| 2026.06.22 | ₩48,924 | ₩49,645 | ₩48,723 | ₩48,991 | +0.14% | 128.6만 |
|---|
| 2026.06.18 | ₩49,084 | ₩49,966 | ₩48,536 | ₩49,017 | -0.14% | 548.1만 |
|---|
| 2026.06.17 | ₩50,206 | ₩50,633 | ₩48,870 | ₩49,351 | -1.70% | 173.9만 |
|---|
| 2026.06.16 | ₩50,340 | ₩50,727 | ₩50,126 | ₩50,633 | +0.58% | 156.8만 |
|---|
| 2026.06.15 | ₩49,632 | ₩50,713 | ₩49,284 | ₩50,166 | +1.08% | 212.3만 |
|---|
| 2026.06.12 | ₩49,418 | ₩50,206 | ₩49,324 | ₩50,099 | +1.38% | 145.4만 |
|---|
| 2026.06.11 | ₩50,299 | ₩50,660 | ₩49,471 | ₩49,605 | -1.38% | 111.9만 |
|---|
| 2026.06.10 | ₩50,620 | ₩51,194 | ₩50,166 | ₩50,179 | -0.87% | 151.8만 |
|---|
| 2026.06.09 | ₩49,164 | ₩50,620 | ₩48,790 | ₩50,112 | +1.93% | 176.5만 |
|---|
| 2026.06.08 | ₩49,498 | ₩49,845 | ₩48,884 | ₩48,950 | -1.11% | 117.1만 |
|---|
| 2026.06.05 | ₩49,084 | ₩50,633 | ₩49,084 | ₩49,899 | +1.66% | 179만 |
|---|
| 2026.06.04 | ₩49,885 | ₩50,206 | ₩48,844 | ₩49,084 | -1.61% | 129.5만 |
|---|
| 2026.06.03 | ₩49,418 | ₩50,139 | ₩49,244 | ₩49,418 | 0.00% | 248.3만 |
|---|
| 2026.06.02 | ₩48,430 | ₩49,525 | ₩48,403 | ₩49,471 | +2.15% | 197만 |
|---|
| 2026.06.01 | ₩49,311 | ₩49,538 | ₩48,229 | ₩48,416 | -1.81% | 212.4만 |
|---|
| 2026.05.29 | ₩49,565 | ₩49,805 | ₩48,884 | ₩49,271 | -0.59% | 314.6만 |
|---|
| 2026.05.28 | ₩49,431 | ₩50,179 | ₩48,977 | ₩49,004 | -0.86% | 125.9만 |
|---|
| 2026.05.27 | ₩49,378 | ₩50,326 | ₩49,378 | ₩49,525 | +0.30% | 140.4만 |
|---|
| 2026.05.26 | ₩49,765 | ₩49,992 | ₩49,525 | ₩49,618 | -0.30% | 105.8만 |
|---|
| 2026.05.22 | ₩49,137 | ₩50,139 | ₩49,111 | ₩50,006 | +1.77% | 115.4만 |
|---|
| 2026.05.21 | ₩48,977 | ₩49,551 | ₩48,657 | ₩49,405 | +0.87% | 118.8만 |
|---|
| 2026.05.20 | ₩49,525 | ₩49,565 | ₩48,763 | ₩48,804 | -1.46% | 151만 |
|---|
| 2026.05.19 | ₩49,952 | ₩50,406 | ₩49,418 | ₩49,565 | -0.78% | 105.8만 |
|---|
| 2026.05.18 | ₩49,712 | ₩50,393 | ₩49,284 | ₩49,738 | +0.05% | 99.4만 |
|---|
| 2026.05.15 | ₩50,580 | ₩50,580 | ₩49,405 | ₩49,431 | -2.27% | 131만 |
|---|
| 2026.05.14 | ₩50,513 | ₩50,941 | ₩50,059 | ₩50,099 | -0.82% | 103.7만 |
|---|
| 2026.05.13 | ₩50,233 | ₩50,740 | ₩49,885 | ₩50,620 | +0.77% | 206.4만 |
|---|
| 2026.05.12 | ₩49,966 | ₩50,874 | ₩49,792 | ₩50,727 | +1.52% | 195.9만 |
|---|
| 2026.05.11 | ₩50,406 | ₩50,713 | ₩49,952 | ₩50,179 | -0.45% | 213.4만 |
|---|
| 2026.05.08 | ₩50,353 | ₩50,740 | ₩49,979 | ₩50,046 | -0.61% | 100.6만 |
|---|
| 2026.05.07 | ₩49,765 | ₩50,620 | ₩49,151 | ₩50,353 | +1.18% | 204.3만 |
|---|
| 2026.05.06 | ₩50,046 | ₩50,673 | ₩49,752 | ₩50,139 | +0.19% | 336.5만 |
|---|
| 2026.05.05 | ₩50,299 | ₩50,740 | ₩49,979 | ₩50,072 | -0.45% | 255.2만 |
|---|
| 2026.05.04 | ₩50,393 | ₩50,981 | ₩50,086 | ₩50,687 | +0.58% | 156.6만 |
|---|
| 2026.05.01 | ₩51,502 | ₩51,515 | ₩50,673 | ₩50,794 | -1.37% | 147.8만 |
|---|
| 2026.04.30 | ₩52,971 | ₩54,253 | ₩50,139 | ₩51,021 | -3.68% | 381.9만 |
|---|
| 2026.04.29 | ₩52,463 | ₩53,278 | ₩52,463 | ₩52,744 | +0.53% | 167.5만 |
|---|
| 2026.04.28 | ₩53,291 | ₩53,732 | ₩52,450 | ₩52,931 | -0.68% | 137만 |
|---|
| 2026.04.27 | ₩52,677 | ₩53,118 | ₩52,623 | ₩52,637 | -0.08% | 167.9만 |
|---|
| 2026.04.24 | ₩53,785 | ₩54,093 | ₩52,557 | ₩52,784 | -1.86% | 657.1만 |
|---|
| 2026.04.23 | ₩52,477 | ₩54,053 | ₩52,343 | ₩53,866 | +2.65% | 184.5만 |
|---|
| 2026.04.22 | ₩52,663 | ₩53,265 | ₩51,849 | ₩52,036 | -1.19% | 155.2만 |
|---|
| 2026.04.21 | ₩53,184 | ₩53,291 | ₩52,143 | ₩52,356 | -1.56% | 161.5만 |
|---|
| 2026.04.20 | ₩52,730 | ₩53,986 | ₩52,477 | ₩53,144 | +0.79% | 232.3만 |
|---|
| 2026.04.17 | ₩51,181 | ₩52,129 | ₩50,834 | ₩52,089 | +1.77% | 573만 |
|---|
| 2026.04.16 | ₩51,301 | ₩51,742 | ₩51,141 | ₩51,715 | +0.81% | 266.7만 |
|---|
| 2026.04.15 | ₩52,330 | ₩52,436 | ₩51,181 | ₩51,528 | -1.53% | 252.4만 |
|---|
| 2026.04.14 | ₩52,757 | ₩52,957 | ₩52,143 | ₩52,717 | -0.08% | 219.6만 |
|---|
| 2026.04.13 | ₩53,625 | ₩53,852 | ₩52,503 | ₩52,877 | -1.39% | 279만 |
|---|
| 2026.04.10 | ₩54,627 | ₩55,041 | ₩53,972 | ₩54,306 | -0.59% | 154.2만 |
|---|
| 2026.04.09 | ₩53,745 | ₩54,974 | ₩53,745 | ₩54,841 | +2.04% | 218.3만 |
|---|
| 2026.04.08 | ₩53,278 | ₩54,012 | ₩52,009 | ₩53,852 | +1.08% | 315.7만 |
|---|
| 2026.04.07 | ₩54,694 | ₩55,068 | ₩54,012 | ₩54,053 | -1.17% | 166.4만 |
|---|
| 2026.04.06 | ₩54,547 | ₩54,827 | ₩54,293 | ₩54,614 | +0.12% | 127.9만 |
|---|
| 2026.04.02 | ₩54,747 | ₩55,068 | ₩54,440 | ₩54,867 | +0.22% | 128.8만 |
|---|
| 2026.04.01 | ₩53,425 | ₩54,573 | ₩53,425 | ₩54,280 | +1.60% | 149.4만 |
|---|
| 2026.03.31 | ₩54,814 | ₩54,974 | ₩53,278 | ₩53,785 | -1.88% | 178.2만 |
|---|
| 2026.03.30 | ₩54,413 | ₩55,041 | ₩54,133 | ₩54,827 | +0.76% | 122만 |
|---|
| 2026.03.27 | ₩54,493 | ₩54,921 | ₩53,785 | ₩53,879 | -1.13% | 131.1만 |
|---|
| 2026.03.26 | ₩52,997 | ₩54,533 | ₩52,837 | ₩54,480 | +2.80% | 128.2만 |
|---|
| 2026.03.25 | ₩53,305 | ₩53,425 | ₩51,956 | ₩52,957 | -0.65% | 231.3만 |
|---|
| 2026.03.24 | ₩53,425 | ₩54,240 | ₩52,984 | ₩53,024 | -0.75% | 177.8만 |
|---|
| 2026.03.23 | ₩53,492 | ₩53,932 | ₩53,131 | ₩53,425 | -0.12% | 131.1만 |
|---|
| 2026.03.20 | ₩53,906 | ₩54,306 | ₩53,131 | ₩53,331 | -1.07% | 493.7만 |
|---|
| 2026.03.19 | ₩53,959 | ₩54,386 | ₩53,679 | ₩54,053 | +0.17% | 99만 |
|---|
| 2026.03.18 | ₩54,386 | ₩54,520 | ₩53,625 | ₩54,320 | -0.12% | 139.6만 |
|---|
| 2026.03.17 | ₩55,321 | ₩55,428 | ₩54,507 | ₩54,520 | -1.45% | 148만 |
|---|
| 2026.03.16 | ₩55,428 | ₩55,629 | ₩54,280 | ₩54,814 | -1.11% | 184.2만 |
|---|
| 2026.03.13 | ₩54,894 | ₩55,882 | ₩54,787 | ₩55,629 | +1.34% | 213.8만 |
|---|
| 2026.03.12 | ₩52,944 | ₩55,428 | ₩52,944 | ₩54,841 | +3.58% | 248.3만 |
|---|
| 2026.03.11 | ₩52,597 | ₩53,198 | ₩52,463 | ₩53,104 | +0.96% | 124만 |
|---|
| 2026.03.10 | ₩54,240 | ₩54,560 | ₩52,704 | ₩52,770 | -2.71% | 133.8만 |
|---|
| 2026.03.09 | ₩53,759 | ₩54,720 | ₩53,144 | ₩54,560 | +1.49% | 340.2만 |
|---|
| 2026.03.06 | ₩52,209 | ₩54,119 | ₩52,209 | ₩53,892 | +3.22% | 190.8만 |
|---|
| 2026.03.05 | ₩53,278 | ₩53,719 | ₩52,864 | ₩52,864 | -0.78% | 190만 |
|---|
| 2026.03.04 | ₩53,785 | ₩53,959 | ₩52,784 | ₩53,745 | -0.07% | 182.1만 |
|---|
| 2026.03.03 | ₩53,171 | ₩53,852 | ₩51,902 | ₩53,572 | +0.75% | 292.1만 |
|---|
| 2026.03.02 | ₩53,238 | ₩54,226 | ₩53,118 | ₩53,625 | +0.73% | 281.8만 |
|---|
| 2026.02.27 | ₩53,251 | ₩54,600 | ₩53,051 | ₩53,385 | +0.25% | 2865.9만 |
|---|
| 2026.02.26 | ₩53,211 | ₩53,411 | ₩52,704 | ₩53,131 | -0.15% | 187.3만 |
|---|
| 2026.02.25 | ₩53,011 | ₩53,398 | ₩51,782 | ₩53,291 | +0.53% | 241.6만 |
|---|
| 2026.02.24 | ₩52,730 | ₩53,158 | ₩52,236 | ₩53,104 | +0.71% | 334만 |
|---|
| 2026.02.23 | ₩51,862 | ₩53,078 | ₩51,622 | ₩52,463 | +1.16% | 375.5만 |
|---|
| 2026.02.20 | ₩52,316 | ₩52,330 | ₩51,261 | ₩51,662 | -1.25% | 158.2만 |
|---|
| 2026.02.19 | ₩52,276 | ₩53,305 | ₩51,368 | ₩52,209 | -0.13% | 184.7만 |
|---|
| 2026.02.18 | ₩52,583 | ₩52,677 | ₩51,875 | ₩52,036 | -1.04% | 157.5만 |
|---|
| 2026.02.17 | ₩52,891 | ₩53,598 | ₩52,410 | ₩52,891 | 0.00% | 173.6만 |
|---|
| 2026.02.13 | ₩51,448 | ₩53,118 | ₩51,328 | ₩53,064 | +3.14% | 200.9만 |
|---|
| 2026.02.12 | ₩49,925 | ₩52,049 | ₩49,765 | ₩51,528 | +3.21% | 244.1만 |
|---|
| 2026.02.11 | ₩50,219 | ₩50,500 | ₩49,592 | ₩50,006 | -0.43% | 217만 |
|---|
| 2026.02.10 | ₩49,311 | ₩50,900 | ₩49,311 | ₩50,299 | +2.00% | 226.9만 |
|---|
| 2026.02.09 | ₩49,765 | ₩49,779 | ₩48,576 | ₩49,244 | -1.05% | 206.8만 |
|---|
| 2026.02.06 | ₩50,754 | ₩51,047 | ₩49,885 | ₩49,979 | -1.53% | 207.3만 |
|---|
| 2026.02.05 | ₩50,420 | ₩51,315 | ₩49,979 | ₩50,340 | -0.16% | 196.7만 |
|---|
| 2026.02.04 | ₩50,954 | ₩51,208 | ₩49,859 | ₩49,952 | -1.97% | 267.8만 |
|---|
| 2026.02.03 | ₩51,087 | ₩52,503 | ₩50,513 | ₩50,607 | -0.94% | 237.3만 |
|---|
| 2026.02.02 | ₩51,942 | ₩52,169 | ₩50,927 | ₩51,087 | -1.65% | 176.7만 |
|---|
| 2026.01.30 | ₩51,261 | ₩52,022 | ₩51,087 | ₩51,809 | +1.07% | 219.4만 |
|---|
| 2026.01.29 | ₩50,941 | ₩52,009 | ₩50,927 | ₩51,702 | +1.49% | 204.1만 |
|---|
| 2026.01.28 | ₩52,423 | ₩52,583 | ₩50,847 | ₩50,887 | -2.93% | 229.6만 |
|---|
| 2026.01.27 | ₩52,517 | ₩52,944 | ₩52,169 | ₩52,450 | -0.13% | 156.8만 |
|---|
| 2026.01.26 | ₩52,837 | ₩53,345 | ₩52,503 | ₩52,517 | -0.61% | 178.7만 |
|---|
| 2026.01.23 | ₩52,717 | ₩52,864 | ₩51,982 | ₩52,343 | -0.71% | 215.7만 |
|---|
| 2026.01.22 | ₩52,263 | ₩53,091 | ₩51,996 | ₩52,891 | +1.20% | 160.9만 |
|---|
| 2026.01.21 | ₩52,877 | ₩53,238 | ₩52,290 | ₩52,396 | -0.91% | 175.1만 |
|---|
| 2026.01.20 | ₩52,850 | ₩53,104 | ₩51,809 | ₩52,517 | -0.63% | 188.8만 |
|---|
| 2026.01.16 | ₩53,091 | ₩53,505 | ₩52,891 | ₩53,184 | +0.18% | 331.5만 |
|---|
| 2026.01.15 | ₩52,891 | ₩53,572 | ₩52,864 | ₩53,425 | +1.01% | 163.9만 |
|---|
| 2026.01.14 | ₩52,543 | ₩53,345 | ₩52,370 | ₩53,051 | +0.97% | 154.8만 |
|---|
| 2026.01.13 | ₩52,089 | ₩52,677 | ₩51,662 | ₩52,343 | +0.49% | 183.3만 |
|---|
| 2026.01.12 | ₩51,421 | ₩52,623 | ₩51,421 | ₩52,290 | +1.69% | 211.2만 |
|---|
| 2026.01.09 | ₩51,395 | ₩51,688 | ₩50,981 | ₩51,181 | -0.42% | 141.4만 |
|---|
| 2026.01.08 | ₩50,687 | ₩51,688 | ₩50,687 | ₩51,395 | +1.40% | 204.4만 |
|---|
| 2026.01.07 | ₩51,662 | ₩51,715 | ₩50,567 | ₩50,780 | -1.71% | 127만 |
|---|
| 2026.01.06 | ₩50,500 | ₩51,635 | ₩50,420 | ₩51,395 | +1.77% | 204.2만 |
|---|
| 2026.01.05 | ₩51,381 | ₩51,381 | ₩49,939 | ₩50,473 | -1.77% | 171.6만 |
|---|
| 2026.01.02 | ₩51,074 | ₩52,076 | ₩50,887 | ₩51,648 | +1.12% | 142.7만 |
|---|
| 2025.12.31 | ₩51,435 | ₩51,515 | ₩51,128 | ₩51,234 | -0.39% | 137.7만 |
|---|
| 2025.12.30 | ₩51,755 | ₩51,822 | ₩51,301 | ₩51,355 | -0.77% | 115.9만 |
|---|
| 2025.12.29 | ₩51,608 | ₩51,942 | ₩51,488 | ₩51,702 | +0.18% | 147.3만 |
|---|
| 2025.12.26 | ₩51,475 | ₩51,875 | ₩51,408 | ₩51,515 | +0.08% | 95.3만 |
|---|
| 2025.12.24 | ₩51,328 | ₩51,608 | ₩51,288 | ₩51,515 | +0.36% | 48.8만 |
|---|
| 2025.12.23 | ₩51,555 | ₩51,555 | ₩51,168 | ₩51,328 | -0.44% | 82.9만 |
|---|
| 2025.12.22 | ₩50,500 | ₩51,595 | ₩50,340 | ₩51,515 | +2.01% | 140.4만 |
|---|
| 2025.12.19 | ₩51,448 | ₩51,582 | ₩50,593 | ₩50,660 | -1.53% | 336만 |
|---|
| 2025.12.18 | ₩51,769 | ₩52,383 | ₩51,502 | ₩51,648 | -0.23% | 209.3만 |
|---|
| 2025.12.17 | ₩50,767 | ₩52,236 | ₩50,754 | ₩52,103 | +2.63% | 227.7만 |
|---|
| 2025.12.16 | ₩51,475 | ₩52,236 | ₩50,807 | ₩51,168 | -0.60% | 321만 |
|---|
| 2025.12.15 | ₩51,087 | ₩51,769 | ₩50,767 | ₩51,328 | +0.47% | 218만 |
|---|
| 2025.12.12 | ₩50,420 | ₩51,221 | ₩50,393 | ₩50,687 | +0.53% | 210.7만 |
|---|
| 2025.12.11 | ₩50,006 | ₩50,834 | ₩49,925 | ₩50,313 | +0.61% | 196.7만 |
|---|
| 2025.12.10 | ₩49,819 | ₩50,019 | ₩49,338 | ₩49,632 | -0.38% | 202.5만 |
|---|
| 2025.12.09 | ₩50,112 | ₩50,673 | ₩49,672 | ₩49,725 | -0.77% | 198.3만 |
|---|
| 2025.12.08 | ₩50,647 | ₩50,713 | ₩49,845 | ₩50,032 | -1.21% | 257.1만 |
|---|
| 2025.12.05 | ₩50,540 | ₩51,261 | ₩50,353 | ₩50,754 | +0.42% | 193.1만 |
|---|
| 2025.12.04 | ₩51,956 | ₩52,463 | ₩50,353 | ₩50,620 | -2.57% | 345.4만 |
|---|
| 2025.12.03 | ₩52,543 | ₩52,730 | ₩51,715 | ₩51,902 | -1.22% | 157.3만 |
|---|
| 2025.12.02 | ₩52,837 | ₩53,425 | ₩51,702 | ₩51,889 | -1.79% | 183.3만 |
|---|
| 2025.12.01 | ₩52,797 | ₩53,118 | ₩52,330 | ₩52,583 | -0.40% | 161.8만 |
|---|
| 2025.11.28 | ₩52,436 | ₩53,078 | ₩52,209 | ₩52,877 | +0.84% | 89.6만 |
|---|
| 2025.11.26 | ₩52,837 | ₩53,238 | ₩52,423 | ₩52,436 | -0.76% | 181.3만 |
|---|
| 2025.11.25 | ₩53,759 | ₩53,759 | ₩52,784 | ₩52,784 | -1.81% | 149.2만 |
|---|
| 2025.11.24 | ₩53,385 | ₩53,679 | ₩52,864 | ₩53,331 | -0.10% | 532.6만 |
|---|
| 2025.11.21 | ₩51,648 | ₩54,012 | ₩51,408 | ₩53,585 | +3.75% | 273.9만 |
|---|
| 2025.11.20 | ₩51,141 | ₩51,755 | ₩50,914 | ₩51,648 | +0.99% | 220.4만 |
|---|
| 2025.11.19 | ₩52,209 | ₩52,330 | ₩50,914 | ₩51,141 | -2.05% | 236.3만 |
|---|
| 2025.11.18 | ₩53,184 | ₩53,371 | ₩52,103 | ₩52,290 | -1.68% | 243만 |
|---|
| 2025.11.17 | ₩53,064 | ₩53,719 | ₩52,850 | ₩53,345 | +0.53% | 147.4만 |
|---|
| 2025.11.14 | ₩53,638 | ₩54,186 | ₩52,730 | ₩52,984 | -1.22% | 209만 |
|---|
| 2025.11.13 | ₩52,036 | ₩53,558 | ₩51,889 | ₩53,358 | +2.54% | 202.3만 |
|---|
| 2025.11.12 | ₩52,036 | ₩52,410 | ₩51,982 | ₩52,196 | +0.31% | 107만 |
|---|
| 2025.11.11 | ₩52,744 | ₩53,064 | ₩52,450 | ₩52,704 | -0.08% | 137.1만 |
|---|
| 2025.11.10 | ₩52,450 | ₩52,810 | ₩52,116 | ₩52,436 | -0.03% | 151.4만 |
|---|
| 2025.11.07 | ₩52,957 | ₩53,358 | ₩52,263 | ₩52,957 | 0.00% | 181.4만 |
|---|
| 2025.11.06 | ₩52,877 | ₩53,585 | ₩52,690 | ₩52,770 | -0.20% | 199.5만 |
|---|
| 2025.11.05 | ₩51,782 | ₩53,411 | ₩51,488 | ₩52,997 | +2.35% | 250.2만 |
|---|
| 2025.11.04 | ₩51,128 | ₩51,782 | ₩50,954 | ₩51,288 | +0.31% | 294.9만 |
|---|
| 2025.11.03 | ₩51,675 | ₩51,729 | ₩50,673 | ₩50,860 | -1.58% | 318.2만 |
|---|
| 2025.10.31 | ₩51,622 | ₩52,263 | ₩50,567 | ₩52,129 | +0.98% | 339.8만 |
|---|
| 2025.10.30 | ₩52,156 | ₩52,650 | ₩51,622 | ₩51,809 | -0.67% | 188.3만 |
|---|
| 2025.10.29 | ₩53,745 | ₩53,946 | ₩52,156 | ₩52,316 | -2.66% | 245.9만 |
|---|
| 2025.10.28 | ₩53,812 | ₩54,440 | ₩53,131 | ₩54,159 | +0.65% | 457만 |
|---|
| 2025.10.27 | ₩54,800 | ₩55,335 | ₩53,665 | ₩54,266 | -0.97% | 455.9만 |
|---|
| 2025.10.24 | ₩55,295 | ₩55,775 | ₩54,747 | ₩55,041 | -0.46% | 145.8만 |
|---|
| 2025.10.23 | ₩55,802 | ₩56,123 | ₩54,600 | ₩55,161 | -1.15% | 155.6만 |
|---|
| 2025.10.22 | ₩55,655 | ₩56,590 | ₩55,388 | ₩55,682 | +0.05% | 163.8만 |
|---|
| 2025.10.21 | ₩55,856 | ₩56,003 | ₩55,281 | ₩55,682 | -0.31% | 187.9만 |
|---|
| 2025.10.20 | ₩55,281 | ₩56,149 | ₩54,974 | ₩56,003 | +1.30% | 188.6만 |
|---|
| 2025.10.17 | ₩55,134 | ₩55,695 | ₩54,894 | ₩55,094 | -0.07% | 206.7만 |
|---|
| 2025.10.16 | ₩54,533 | ₩55,482 | ₩54,400 | ₩55,215 | +1.25% | 187.4만 |
|---|
| 2025.10.15 | ₩53,278 | ₩54,453 | ₩53,131 | ₩54,320 | +1.96% | 155.1만 |
|---|
| 2025.10.14 | ₩53,385 | ₩54,293 | ₩53,144 | ₩53,358 | -0.05% | 125.2만 |
|---|
| 2025.10.13 | ₩53,879 | ₩54,467 | ₩52,971 | ₩53,131 | -1.39% | 158.6만 |
|---|
| 2025.10.10 | ₩54,360 | ₩54,894 | ₩53,812 | ₩54,373 | +0.02% | 228.6만 |
|---|