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 | ₩51,749 | ₩52,337 | ₩51,548 | ₩52,096 | +0.67% | 138.7만 |
| 2026.10.08 | ₩51,695 | ₩52,056 | ₩51,067 | ₩51,749 | +0.10% | 296.3만 |
| 2026.10.07 | ₩51,855 | ₩52,096 | ₩51,174 | ₩51,495 | -0.70% | 315.7만 |
| 2026.10.06 | ₩51,829 | ₩52,190 | ₩51,414 | ₩51,869 | +0.08% | 191.8만 |
| 2026.10.05 | ₩52,564 | ₩52,804 | ₩51,468 | ₩51,682 | -1.68% | 384.9만 |
| 2026.10.02 | ₩51,909 | ₩52,737 | ₩51,909 | ₩52,631 | +1.39% | 249.2만 |
| 2026.10.01 | ₩51,989 | ₩52,096 | ₩51,040 | ₩51,682 | -0.59% | 331.4만 |
| 2026.09.30 | ₩52,631 | ₩53,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,377 |
| -0.48% |
| 252.2만 |
| 2026.09.29 | ₩51,722 | ₩52,724 | ₩51,441 | ₩52,430 | +1.37% | 235.8만 |
|---|
| 2026.09.28 | ₩52,697 | ₩52,871 | ₩51,882 | ₩52,069 | -1.19% | 171.8만 |
|---|
| 2026.09.25 | ₩53,152 | ₩53,312 | ₩52,443 | ₩52,831 | -0.60% | 133.2만 |
|---|
| 2026.09.24 | ₩53,980 | ₩54,248 | ₩53,045 | ₩53,112 | -1.61% | 159.6만 |
|---|
| 2026.09.23 | ₩53,940 | ₩54,221 | ₩53,312 | ₩53,700 | -0.45% | 302.7만 |
|---|
| 2026.09.22 | ₩54,114 | ₩54,555 | ₩53,900 | ₩53,967 | -0.27% | 371.9만 |
|---|
| 2026.09.21 | ₩54,809 | ₩55,103 | ₩54,007 | ₩54,101 | -1.29% | 248.8만 |
|---|
| 2026.09.18 | ₩55,317 | ₩55,317 | ₩54,555 | ₩54,849 | -0.85% | 399.9만 |
|---|
| 2026.09.17 | ₩55,304 | ₩55,678 | ₩54,876 | ₩55,624 | +0.58% | 231만 |
|---|
| 2026.09.16 | ₩55,678 | ₩55,825 | ₩55,050 | ₩55,290 | -0.70% | 179.4만 |
|---|
| 2026.09.15 | ₩55,584 | ₩55,825 | ₩55,076 | ₩55,437 | -0.26% | 287.8만 |
|---|
| 2026.09.14 | ₩55,143 | ₩55,798 | ₩54,916 | ₩55,611 | +0.85% | 363.8만 |
|---|
| 2026.09.11 | ₩56,052 | ₩56,252 | ₩54,675 | ₩54,889 | -2.07% | 260.5만 |
|---|
| 2026.09.10 | ₩56,413 | ₩56,814 | ₩55,811 | ₩55,865 | -0.97% | 214.3만 |
|---|
| 2026.09.09 | ₩56,052 | ₩56,680 | ₩55,718 | ₩56,132 | +0.14% | 179.4만 |
|---|
| 2026.09.08 | ₩55,451 | ₩56,466 | ₩55,451 | ₩56,052 | +1.08% | 260.2만 |
|---|
| 2026.09.04 | ₩55,718 | ₩56,186 | ₩55,571 | ₩55,731 | +0.02% | 319만 |
|---|
| 2026.09.03 | ₩55,638 | ₩56,359 | ₩55,451 | ₩55,958 | +0.58% | 287.6만 |
|---|
| 2026.09.02 | ₩54,702 | ₩55,785 | ₩54,475 | ₩55,531 | +1.51% | 273.8만 |
|---|
| 2026.09.01 | ₩55,130 | ₩55,624 | ₩54,609 | ₩54,943 | -0.34% | 205.9만 |
|---|
| 2026.08.31 | ₩54,341 | ₩55,290 | ₩54,141 | ₩55,023 | +1.25% | 231.9만 |
|---|
| 2026.08.28 | ₩54,248 | ₩54,956 | ₩54,074 | ₩54,929 | +1.26% | 284.6만 |
|---|
| 2026.08.27 | ₩54,127 | ₩54,756 | ₩53,633 | ₩54,194 | +0.12% | 204.2만 |
|---|
| 2026.08.26 | ₩54,462 | ₩54,943 | ₩54,408 | ₩54,475 | +0.02% | 167.6만 |
|---|
| 2026.08.25 | ₩54,916 | ₩55,250 | ₩54,168 | ₩54,475 | -0.80% | 227.4만 |
|---|
| 2026.08.24 | ₩53,700 | ₩55,357 | ₩53,473 | ₩55,250 | +2.89% | 250.2만 |
|---|
| 2026.08.21 | ₩53,900 | ₩54,368 | ₩53,473 | ₩53,700 | -0.37% | 141.7만 |
|---|
| 2026.08.20 | ₩54,475 | ₩55,170 | ₩54,007 | ₩54,007 | -0.86% | 182.3만 |
|---|
| 2026.08.19 | ₩53,860 | ₩55,197 | ₩53,860 | ₩54,863 | +1.86% | 216.6만 |
|---|
| 2026.08.18 | ₩53,887 | ₩54,381 | ₩53,579 | ₩53,927 | +0.07% | 137.1만 |
|---|
| 2026.08.17 | ₩53,459 | ₩53,673 | ₩52,885 | ₩53,192 | -0.50% | 198.3만 |
|---|
| 2026.08.14 | ₩53,967 | ₩54,221 | ₩53,526 | ₩53,967 | 0.00% | 118.8만 |
|---|
| 2026.08.13 | ₩53,379 | ₩54,315 | ₩53,339 | ₩54,074 | +1.30% | 148.8만 |
|---|
| 2026.08.12 | ₩53,272 | ₩53,726 | ₩52,965 | ₩53,272 | 0.00% | 187.4만 |
|---|
| 2026.08.11 | ₩52,470 | ₩53,606 | ₩52,403 | ₩53,566 | +2.09% | 161.3만 |
|---|
| 2026.08.10 | ₩53,058 | ₩53,513 | ₩52,083 | ₩53,165 | +0.20% | 254.6만 |
|---|
| 2026.08.07 | ₩52,858 | ₩53,914 | ₩52,778 | ₩53,513 | +1.24% | 125.3만 |
|---|
| 2026.08.06 | ₩53,299 | ₩53,593 | ₩52,804 | ₩53,299 | 0.00% | 186.6만 |
|---|
| 2026.08.05 | ₩53,072 | ₩53,232 | ₩52,256 | ₩52,911 | -0.30% | 187.8만 |
|---|
| 2026.08.04 | ₩51,348 | ₩53,192 | ₩51,187 | ₩52,871 | +2.97% | 308.8만 |
|---|
| 2026.08.03 | ₩53,205 | ₩54,248 | ₩51,682 | ₩51,829 | -2.59% | 280.3만 |
|---|
| 2026.07.31 | ₩53,726 | ₩53,954 | ₩53,232 | ₩53,259 | -0.87% | 231.8만 |
|---|
| 2026.07.30 | ₩54,742 | ₩55,223 | ₩53,553 | ₩53,927 | -1.49% | 198.3만 |
|---|
| 2026.07.29 | ₩54,528 | ₩55,317 | ₩53,927 | ₩54,395 | -0.25% | 199.2만 |
|---|
| 2026.07.28 | ₩53,446 | ₩55,237 | ₩53,446 | ₩54,408 | +1.80% | 282.9만 |
|---|
| 2026.07.27 | ₩52,537 | ₩53,646 | ₩52,363 | ₩52,844 | +0.59% | 176.6만 |
|---|
| 2026.07.24 | ₩53,366 | ₩53,406 | ₩52,671 | ₩52,938 | -0.80% | 214.7만 |
|---|
| 2026.07.23 | ₩52,230 | ₩53,312 | ₩52,163 | ₩52,911 | +1.31% | 146.4만 |
|---|
| 2026.07.22 | ₩52,096 | ₩52,844 | ₩52,096 | ₩52,657 | +1.08% | 216.2만 |
|---|
| 2026.07.21 | ₩52,096 | ₩52,537 | ₩51,762 | ₩52,016 | -0.15% | 153.4만 |
|---|
| 2026.07.20 | ₩52,858 | ₩53,419 | ₩52,136 | ₩52,644 | -0.40% | 193.2만 |
|---|
| 2026.07.17 | ₩53,459 | ₩54,221 | ₩52,724 | ₩53,045 | -0.78% | 279.9만 |
|---|
| 2026.07.16 | ₩50,920 | ₩52,911 | ₩50,866 | ₩52,751 | +3.60% | 270.6만 |
|---|
| 2026.07.15 | ₩51,307 | ₩52,056 | ₩50,412 | ₩50,693 | -1.20% | 203.1만 |
|---|
| 2026.07.14 | ₩51,388 | ₩52,016 | ₩51,080 | ₩51,575 | +0.36% | 165.6만 |
|---|
| 2026.07.13 | ₩51,762 | ₩52,604 | ₩51,521 | ₩51,575 | -0.36% | 145.1만 |
|---|
| 2026.07.10 | ₩51,508 | ₩52,029 | ₩51,134 | ₩51,561 | +0.10% | 130.3만 |
|---|
| 2026.07.09 | ₩51,468 | ₩51,815 | ₩51,147 | ₩51,495 | +0.05% | 159만 |
|---|
| 2026.07.08 | ₩52,564 | ₩52,657 | ₩51,401 | ₩51,802 | -1.45% | 161.4만 |
|---|
| 2026.07.07 | ₩52,029 | ₩53,673 | ₩52,029 | ₩52,230 | +0.39% | 145.9만 |
|---|
| 2026.07.06 | ₩52,203 | ₩52,537 | ₩50,866 | ₩51,668 | -1.02% | 200.1만 |
|---|
| 2026.07.02 | ₩51,374 | ₩52,938 | ₩51,321 | ₩52,631 | +2.45% | 231.5만 |
|---|
| 2026.07.01 | ₩50,973 | ₩51,749 | ₩50,492 | ₩50,826 | -0.29% | 297.3만 |
|---|
| 2026.06.30 | ₩51,067 | ₩51,855 | ₩50,907 | ₩51,201 | +0.26% | 334.9만 |
|---|
| 2026.06.29 | ₩51,428 | ₩51,762 | ₩50,933 | ₩51,361 | -0.13% | 313만 |
|---|
| 2026.06.26 | ₩51,134 | ₩51,708 | ₩50,653 | ₩51,655 | +1.02% | 423.7만 |
|---|
| 2026.06.25 | ₩50,572 | ₩51,428 | ₩50,185 | ₩50,693 | +0.24% | 208만 |
|---|
| 2026.06.24 | ₩50,091 | ₩50,786 | ₩49,704 | ₩50,492 | +0.80% | 246.5만 |
|---|
| 2026.06.23 | ₩49,704 | ₩49,971 | ₩49,356 | ₩49,837 | +0.27% | 162.6만 |
|---|
| 2026.06.22 | ₩48,955 | ₩49,677 | ₩48,755 | ₩49,022 | +0.14% | 128.6만 |
|---|
| 2026.06.18 | ₩49,116 | ₩49,998 | ₩48,568 | ₩49,049 | -0.14% | 548.1만 |
|---|
| 2026.06.17 | ₩50,238 | ₩50,666 | ₩48,902 | ₩49,383 | -1.70% | 173.9만 |
|---|
| 2026.06.16 | ₩50,372 | ₩50,760 | ₩50,158 | ₩50,666 | +0.58% | 156.8만 |
|---|
| 2026.06.15 | ₩49,664 | ₩50,746 | ₩49,316 | ₩50,198 | +1.08% | 212.3만 |
|---|
| 2026.06.12 | ₩49,450 | ₩50,238 | ₩49,356 | ₩50,131 | +1.38% | 145.4만 |
|---|
| 2026.06.11 | ₩50,332 | ₩50,693 | ₩49,503 | ₩49,637 | -1.38% | 111.9만 |
|---|
| 2026.06.10 | ₩50,653 | ₩51,227 | ₩50,198 | ₩50,212 | -0.87% | 151.8만 |
|---|
| 2026.06.09 | ₩49,196 | ₩50,653 | ₩48,822 | ₩50,145 | +1.93% | 176.5만 |
|---|
| 2026.06.08 | ₩49,530 | ₩49,877 | ₩48,915 | ₩48,982 | -1.11% | 117.1만 |
|---|
| 2026.06.05 | ₩49,116 | ₩50,666 | ₩49,116 | ₩49,931 | +1.66% | 179만 |
|---|
| 2026.06.04 | ₩49,918 | ₩50,238 | ₩48,875 | ₩49,116 | -1.61% | 129.5만 |
|---|
| 2026.06.03 | ₩49,450 | ₩50,171 | ₩49,276 | ₩49,450 | 0.00% | 248.3만 |
|---|
| 2026.06.02 | ₩48,461 | ₩49,557 | ₩48,434 | ₩49,503 | +2.15% | 197만 |
|---|
| 2026.06.01 | ₩49,343 | ₩49,570 | ₩48,260 | ₩48,447 | -1.81% | 212.4만 |
|---|
| 2026.05.29 | ₩49,597 | ₩49,837 | ₩48,915 | ₩49,303 | -0.59% | 314.6만 |
|---|
| 2026.05.28 | ₩49,463 | ₩50,212 | ₩49,009 | ₩49,035 | -0.86% | 125.9만 |
|---|
| 2026.05.27 | ₩49,410 | ₩50,359 | ₩49,410 | ₩49,557 | +0.30% | 140.4만 |
|---|
| 2026.05.26 | ₩49,797 | ₩50,024 | ₩49,557 | ₩49,650 | -0.30% | 105.8만 |
|---|
| 2026.05.22 | ₩49,169 | ₩50,171 | ₩49,142 | ₩50,038 | +1.77% | 115.4만 |
|---|
| 2026.05.21 | ₩49,009 | ₩49,583 | ₩48,688 | ₩49,436 | +0.87% | 118.8만 |
|---|
| 2026.05.20 | ₩49,557 | ₩49,597 | ₩48,795 | ₩48,835 | -1.46% | 151만 |
|---|
| 2026.05.19 | ₩49,984 | ₩50,439 | ₩49,450 | ₩49,597 | -0.78% | 105.8만 |
|---|
| 2026.05.18 | ₩49,744 | ₩50,425 | ₩49,316 | ₩49,771 | +0.05% | 99.4만 |
|---|
| 2026.05.15 | ₩50,612 | ₩50,612 | ₩49,436 | ₩49,463 | -2.27% | 131만 |
|---|
| 2026.05.14 | ₩50,546 | ₩50,973 | ₩50,091 | ₩50,131 | -0.82% | 103.7만 |
|---|
| 2026.05.13 | ₩50,265 | ₩50,773 | ₩49,918 | ₩50,653 | +0.77% | 206.4만 |
|---|
| 2026.05.12 | ₩49,998 | ₩50,907 | ₩49,824 | ₩50,760 | +1.52% | 195.9만 |
|---|
| 2026.05.11 | ₩50,439 | ₩50,746 | ₩49,984 | ₩50,212 | -0.45% | 213.4만 |
|---|
| 2026.05.08 | ₩50,385 | ₩50,773 | ₩50,011 | ₩50,078 | -0.61% | 100.6만 |
|---|
| 2026.05.07 | ₩49,797 | ₩50,653 | ₩49,182 | ₩50,385 | +1.18% | 204.3만 |
|---|
| 2026.05.06 | ₩50,078 | ₩50,706 | ₩49,784 | ₩50,171 | +0.19% | 336.5만 |
|---|
| 2026.05.05 | ₩50,332 | ₩50,773 | ₩50,011 | ₩50,105 | -0.45% | 255.2만 |
|---|
| 2026.05.04 | ₩50,425 | ₩51,013 | ₩50,118 | ₩50,719 | +0.58% | 156.6만 |
|---|
| 2026.05.01 | ₩51,535 | ₩51,548 | ₩50,706 | ₩50,826 | -1.37% | 147.8만 |
|---|
| 2026.04.30 | ₩53,005 | ₩54,288 | ₩50,171 | ₩51,054 | -3.68% | 381.9만 |
|---|
| 2026.04.29 | ₩52,497 | ₩53,312 | ₩52,497 | ₩52,778 | +0.53% | 167.5만 |
|---|
| 2026.04.28 | ₩53,326 | ₩53,767 | ₩52,484 | ₩52,965 | -0.68% | 137만 |
|---|
| 2026.04.27 | ₩52,711 | ₩53,152 | ₩52,657 | ₩52,671 | -0.08% | 167.9만 |
|---|
| 2026.04.24 | ₩53,820 | ₩54,127 | ₩52,590 | ₩52,818 | -1.86% | 657.1만 |
|---|
| 2026.04.23 | ₩52,510 | ₩54,087 | ₩52,377 | ₩53,900 | +2.65% | 184.5만 |
|---|
| 2026.04.22 | ₩52,697 | ₩53,299 | ₩51,882 | ₩52,069 | -1.19% | 155.2만 |
|---|
| 2026.04.21 | ₩53,219 | ₩53,326 | ₩52,176 | ₩52,390 | -1.56% | 161.5만 |
|---|
| 2026.04.20 | ₩52,764 | ₩54,021 | ₩52,510 | ₩53,179 | +0.79% | 232.3만 |
|---|
| 2026.04.17 | ₩51,214 | ₩52,163 | ₩50,866 | ₩52,123 | +1.77% | 573만 |
|---|
| 2026.04.16 | ₩51,334 | ₩51,775 | ₩51,174 | ₩51,749 | +0.81% | 266.7만 |
|---|
| 2026.04.15 | ₩52,363 | ₩52,470 | ₩51,214 | ₩51,561 | -1.53% | 252.4만 |
|---|
| 2026.04.14 | ₩52,791 | ₩52,991 | ₩52,176 | ₩52,751 | -0.08% | 219.6만 |
|---|
| 2026.04.13 | ₩53,660 | ₩53,887 | ₩52,537 | ₩52,911 | -1.39% | 279만 |
|---|
| 2026.04.10 | ₩54,662 | ₩55,076 | ₩54,007 | ₩54,341 | -0.59% | 154.2만 |
|---|
| 2026.04.09 | ₩53,780 | ₩55,010 | ₩53,780 | ₩54,876 | +2.04% | 218.3만 |
|---|
| 2026.04.08 | ₩53,312 | ₩54,047 | ₩52,043 | ₩53,887 | +1.08% | 315.7만 |
|---|
| 2026.04.07 | ₩54,729 | ₩55,103 | ₩54,047 | ₩54,087 | -1.17% | 166.4만 |
|---|
| 2026.04.06 | ₩54,582 | ₩54,863 | ₩54,328 | ₩54,649 | +0.12% | 127.9만 |
|---|
| 2026.04.02 | ₩54,782 | ₩55,103 | ₩54,475 | ₩54,903 | +0.22% | 128.8만 |
|---|
| 2026.04.01 | ₩53,459 | ₩54,609 | ₩53,459 | ₩54,315 | +1.60% | 149.4만 |
|---|
| 2026.03.31 | ₩54,849 | ₩55,010 | ₩53,312 | ₩53,820 | -1.88% | 178.2만 |
|---|
| 2026.03.30 | ₩54,448 | ₩55,076 | ₩54,168 | ₩54,863 | +0.76% | 122만 |
|---|
| 2026.03.27 | ₩54,528 | ₩54,956 | ₩53,820 | ₩53,914 | -1.13% | 131.1만 |
|---|
| 2026.03.26 | ₩53,032 | ₩54,568 | ₩52,871 | ₩54,515 | +2.80% | 128.2만 |
|---|
| 2026.03.25 | ₩53,339 | ₩53,459 | ₩51,989 | ₩52,991 | -0.65% | 231.3만 |
|---|
| 2026.03.24 | ₩53,459 | ₩54,274 | ₩53,018 | ₩53,058 | -0.75% | 177.8만 |
|---|
| 2026.03.23 | ₩53,526 | ₩53,967 | ₩53,165 | ₩53,459 | -0.12% | 131.1만 |
|---|
| 2026.03.20 | ₩53,940 | ₩54,341 | ₩53,165 | ₩53,366 | -1.07% | 493.7만 |
|---|
| 2026.03.19 | ₩53,994 | ₩54,421 | ₩53,713 | ₩54,087 | +0.17% | 99만 |
|---|
| 2026.03.18 | ₩54,421 | ₩54,555 | ₩53,660 | ₩54,355 | -0.12% | 139.6만 |
|---|
| 2026.03.17 | ₩55,357 | ₩55,464 | ₩54,542 | ₩54,555 | -1.45% | 148만 |
|---|
| 2026.03.16 | ₩55,464 | ₩55,664 | ₩54,315 | ₩54,849 | -1.11% | 184.2만 |
|---|
| 2026.03.13 | ₩54,929 | ₩55,918 | ₩54,822 | ₩55,664 | +1.34% | 213.8만 |
|---|
| 2026.03.12 | ₩52,978 | ₩55,464 | ₩52,978 | ₩54,876 | +3.58% | 248.3만 |
|---|
| 2026.03.11 | ₩52,631 | ₩53,232 | ₩52,497 | ₩53,138 | +0.96% | 124만 |
|---|
| 2026.03.10 | ₩54,274 | ₩54,595 | ₩52,737 | ₩52,804 | -2.71% | 133.8만 |
|---|
| 2026.03.09 | ₩53,793 | ₩54,756 | ₩53,179 | ₩54,595 | +1.49% | 340.2만 |
|---|
| 2026.03.06 | ₩52,243 | ₩54,154 | ₩52,243 | ₩53,927 | +3.22% | 190.8만 |
|---|
| 2026.03.05 | ₩53,312 | ₩53,753 | ₩52,898 | ₩52,898 | -0.78% | 190만 |
|---|
| 2026.03.04 | ₩53,820 | ₩53,994 | ₩52,818 | ₩53,780 | -0.07% | 182.1만 |
|---|
| 2026.03.03 | ₩53,205 | ₩53,887 | ₩51,936 | ₩53,606 | +0.75% | 292.1만 |
|---|
| 2026.03.02 | ₩53,272 | ₩54,261 | ₩53,152 | ₩53,660 | +0.73% | 281.8만 |
|---|
| 2026.02.27 | ₩53,285 | ₩54,635 | ₩53,085 | ₩53,419 | +0.25% | 2865.9만 |
|---|
| 2026.02.26 | ₩53,245 | ₩53,446 | ₩52,737 | ₩53,165 | -0.15% | 187.3만 |
|---|
| 2026.02.25 | ₩53,045 | ₩53,432 | ₩51,815 | ₩53,326 | +0.53% | 241.6만 |
|---|
| 2026.02.24 | ₩52,764 | ₩53,192 | ₩52,270 | ₩53,138 | +0.71% | 334만 |
|---|
| 2026.02.23 | ₩51,896 | ₩53,112 | ₩51,655 | ₩52,497 | +1.16% | 375.5만 |
|---|
| 2026.02.20 | ₩52,350 | ₩52,363 | ₩51,294 | ₩51,695 | -1.25% | 158.2만 |
|---|
| 2026.02.19 | ₩52,310 | ₩53,339 | ₩51,401 | ₩52,243 | -0.13% | 184.7만 |
|---|
| 2026.02.18 | ₩52,617 | ₩52,711 | ₩51,909 | ₩52,069 | -1.04% | 157.5만 |
|---|
| 2026.02.17 | ₩52,925 | ₩53,633 | ₩52,443 | ₩52,925 | 0.00% | 173.6만 |
|---|
| 2026.02.13 | ₩51,481 | ₩53,152 | ₩51,361 | ₩53,098 | +3.14% | 200.9만 |
|---|
| 2026.02.12 | ₩49,958 | ₩52,083 | ₩49,797 | ₩51,561 | +3.21% | 244.1만 |
|---|
| 2026.02.11 | ₩50,252 | ₩50,532 | ₩49,624 | ₩50,038 | -0.43% | 217만 |
|---|
| 2026.02.10 | ₩49,343 | ₩50,933 | ₩49,343 | ₩50,332 | +2.00% | 226.9만 |
|---|
| 2026.02.09 | ₩49,797 | ₩49,811 | ₩48,608 | ₩49,276 | -1.05% | 206.8만 |
|---|
| 2026.02.06 | ₩50,786 | ₩51,080 | ₩49,918 | ₩50,011 | -1.53% | 207.3만 |
|---|
| 2026.02.05 | ₩50,452 | ₩51,348 | ₩50,011 | ₩50,372 | -0.16% | 196.7만 |
|---|
| 2026.02.04 | ₩50,987 | ₩51,241 | ₩49,891 | ₩49,984 | -1.97% | 267.8만 |
|---|
| 2026.02.03 | ₩51,120 | ₩52,537 | ₩50,546 | ₩50,639 | -0.94% | 237.3만 |
|---|
| 2026.02.02 | ₩51,976 | ₩52,203 | ₩50,960 | ₩51,120 | -1.65% | 176.7만 |
|---|
| 2026.01.30 | ₩51,294 | ₩52,056 | ₩51,120 | ₩51,842 | +1.07% | 219.4만 |
|---|
| 2026.01.29 | ₩50,973 | ₩52,043 | ₩50,960 | ₩51,735 | +1.49% | 204.1만 |
|---|
| 2026.01.28 | ₩52,457 | ₩52,617 | ₩50,880 | ₩50,920 | -2.93% | 229.6만 |
|---|
| 2026.01.27 | ₩52,550 | ₩52,978 | ₩52,203 | ₩52,484 | -0.13% | 156.8만 |
|---|
| 2026.01.26 | ₩52,871 | ₩53,379 | ₩52,537 | ₩52,550 | -0.61% | 178.7만 |
|---|
| 2026.01.23 | ₩52,751 | ₩52,898 | ₩52,016 | ₩52,377 | -0.71% | 215.7만 |
|---|
| 2026.01.22 | ₩52,296 | ₩53,125 | ₩52,029 | ₩52,925 | +1.20% | 160.9만 |
|---|
| 2026.01.21 | ₩52,911 | ₩53,272 | ₩52,323 | ₩52,430 | -0.91% | 175.1만 |
|---|
| 2026.01.20 | ₩52,885 | ₩53,138 | ₩51,842 | ₩52,550 | -0.63% | 188.8만 |
|---|
| 2026.01.16 | ₩53,125 | ₩53,539 | ₩52,925 | ₩53,219 | +0.18% | 331.5만 |
|---|
| 2026.01.15 | ₩52,925 | ₩53,606 | ₩52,898 | ₩53,459 | +1.01% | 163.9만 |
|---|
| 2026.01.14 | ₩52,577 | ₩53,379 | ₩52,403 | ₩53,085 | +0.97% | 154.8만 |
|---|
| 2026.01.13 | ₩52,123 | ₩52,711 | ₩51,695 | ₩52,377 | +0.49% | 183.3만 |
|---|
| 2026.01.12 | ₩51,454 | ₩52,657 | ₩51,454 | ₩52,323 | +1.69% | 211.2만 |
|---|
| 2026.01.09 | ₩51,428 | ₩51,722 | ₩51,013 | ₩51,214 | -0.42% | 141.4만 |
|---|
| 2026.01.08 | ₩50,719 | ₩51,722 | ₩50,719 | ₩51,428 | +1.40% | 204.4만 |
|---|
| 2026.01.07 | ₩51,695 | ₩51,749 | ₩50,599 | ₩50,813 | -1.71% | 127만 |
|---|
| 2026.01.06 | ₩50,532 | ₩51,668 | ₩50,452 | ₩51,428 | +1.77% | 204.2만 |
|---|
| 2026.01.05 | ₩51,414 | ₩51,414 | ₩49,971 | ₩50,506 | -1.77% | 171.6만 |
|---|
| 2026.01.02 | ₩51,107 | ₩52,109 | ₩50,920 | ₩51,682 | +1.12% | 142.7만 |
|---|
| 2025.12.31 | ₩51,468 | ₩51,548 | ₩51,160 | ₩51,267 | -0.39% | 137.7만 |
|---|
| 2025.12.30 | ₩51,789 | ₩51,855 | ₩51,334 | ₩51,388 | -0.77% | 115.9만 |
|---|
| 2025.12.29 | ₩51,642 | ₩51,976 | ₩51,521 | ₩51,735 | +0.18% | 147.3만 |
|---|
| 2025.12.26 | ₩51,508 | ₩51,909 | ₩51,441 | ₩51,548 | +0.08% | 95.3만 |
|---|
| 2025.12.24 | ₩51,361 | ₩51,642 | ₩51,321 | ₩51,548 | +0.36% | 48.8만 |
|---|
| 2025.12.23 | ₩51,588 | ₩51,588 | ₩51,201 | ₩51,361 | -0.44% | 82.9만 |
|---|
| 2025.12.22 | ₩50,532 | ₩51,628 | ₩50,372 | ₩51,548 | +2.01% | 140.4만 |
|---|
| 2025.12.19 | ₩51,481 | ₩51,615 | ₩50,626 | ₩50,693 | -1.53% | 336만 |
|---|
| 2025.12.18 | ₩51,802 | ₩52,417 | ₩51,535 | ₩51,682 | -0.23% | 209.3만 |
|---|
| 2025.12.17 | ₩50,800 | ₩52,270 | ₩50,786 | ₩52,136 | +2.63% | 227.7만 |
|---|
| 2025.12.16 | ₩51,508 | ₩52,270 | ₩50,840 | ₩51,201 | -0.60% | 321만 |
|---|
| 2025.12.15 | ₩51,120 | ₩51,802 | ₩50,800 | ₩51,361 | +0.47% | 218만 |
|---|
| 2025.12.12 | ₩50,452 | ₩51,254 | ₩50,425 | ₩50,719 | +0.53% | 210.7만 |
|---|
| 2025.12.11 | ₩50,038 | ₩50,866 | ₩49,958 | ₩50,345 | +0.61% | 196.7만 |
|---|
| 2025.12.10 | ₩49,851 | ₩50,051 | ₩49,370 | ₩49,664 | -0.38% | 202.5만 |
|---|
| 2025.12.09 | ₩50,145 | ₩50,706 | ₩49,704 | ₩49,757 | -0.77% | 198.3만 |
|---|
| 2025.12.08 | ₩50,679 | ₩50,746 | ₩49,877 | ₩50,065 | -1.21% | 257.1만 |
|---|
| 2025.12.05 | ₩50,572 | ₩51,294 | ₩50,385 | ₩50,786 | +0.42% | 193.1만 |
|---|
| 2025.12.04 | ₩51,989 | ₩52,497 | ₩50,385 | ₩50,653 | -2.57% | 345.4만 |
|---|
| 2025.12.03 | ₩52,577 | ₩52,764 | ₩51,749 | ₩51,936 | -1.22% | 157.3만 |
|---|
| 2025.12.02 | ₩52,871 | ₩53,459 | ₩51,735 | ₩51,922 | -1.79% | 183.3만 |
|---|
| 2025.12.01 | ₩52,831 | ₩53,152 | ₩52,363 | ₩52,617 | -0.40% | 161.8만 |
|---|
| 2025.11.28 | ₩52,470 | ₩53,112 | ₩52,243 | ₩52,911 | +0.84% | 89.6만 |
|---|
| 2025.11.26 | ₩52,871 | ₩53,272 | ₩52,457 | ₩52,470 | -0.76% | 181.3만 |
|---|
| 2025.11.25 | ₩53,793 | ₩53,793 | ₩52,818 | ₩52,818 | -1.81% | 149.2만 |
|---|
| 2025.11.24 | ₩53,419 | ₩53,713 | ₩52,898 | ₩53,366 | -0.10% | 532.6만 |
|---|
| 2025.11.21 | ₩51,682 | ₩54,047 | ₩51,441 | ₩53,620 | +3.75% | 273.9만 |
|---|
| 2025.11.20 | ₩51,174 | ₩51,789 | ₩50,947 | ₩51,682 | +0.99% | 220.4만 |
|---|
| 2025.11.19 | ₩52,243 | ₩52,363 | ₩50,947 | ₩51,174 | -2.05% | 236.3만 |
|---|
| 2025.11.18 | ₩53,219 | ₩53,406 | ₩52,136 | ₩52,323 | -1.68% | 243만 |
|---|
| 2025.11.17 | ₩53,098 | ₩53,753 | ₩52,885 | ₩53,379 | +0.53% | 147.4만 |
|---|
| 2025.11.14 | ₩53,673 | ₩54,221 | ₩52,764 | ₩53,018 | -1.22% | 209만 |
|---|
| 2025.11.13 | ₩52,069 | ₩53,593 | ₩51,922 | ₩53,392 | +2.54% | 202.3만 |
|---|
| 2025.11.12 | ₩52,069 | ₩52,443 | ₩52,016 | ₩52,230 | +0.31% | 107만 |
|---|
| 2025.11.11 | ₩52,778 | ₩53,098 | ₩52,484 | ₩52,737 | -0.08% | 137.1만 |
|---|
| 2025.11.10 | ₩52,484 | ₩52,844 | ₩52,149 | ₩52,470 | -0.03% | 151.4만 |
|---|
| 2025.11.07 | ₩52,991 | ₩53,392 | ₩52,296 | ₩52,991 | 0.00% | 181.4만 |
|---|
| 2025.11.06 | ₩52,911 | ₩53,620 | ₩52,724 | ₩52,804 | -0.20% | 199.5만 |
|---|
| 2025.11.05 | ₩51,815 | ₩53,446 | ₩51,521 | ₩53,032 | +2.35% | 250.2만 |
|---|
| 2025.11.04 | ₩51,160 | ₩51,815 | ₩50,987 | ₩51,321 | +0.31% | 294.9만 |
|---|
| 2025.11.03 | ₩51,708 | ₩51,762 | ₩50,706 | ₩50,893 | -1.58% | 318.2만 |
|---|
| 2025.10.31 | ₩51,655 | ₩52,296 | ₩50,599 | ₩52,163 | +0.98% | 339.8만 |
|---|
| 2025.10.30 | ₩52,190 | ₩52,684 | ₩51,655 | ₩51,842 | -0.67% | 188.3만 |
|---|
| 2025.10.29 | ₩53,780 | ₩53,980 | ₩52,190 | ₩52,350 | -2.66% | 245.9만 |
|---|
| 2025.10.28 | ₩53,847 | ₩54,475 | ₩53,165 | ₩54,194 | +0.65% | 457만 |
|---|
| 2025.10.27 | ₩54,836 | ₩55,370 | ₩53,700 | ₩54,301 | -0.97% | 455.9만 |
|---|
| 2025.10.24 | ₩55,330 | ₩55,811 | ₩54,782 | ₩55,076 | -0.46% | 145.8만 |
|---|
| 2025.10.23 | ₩55,838 | ₩56,159 | ₩54,635 | ₩55,197 | -1.15% | 155.6만 |
|---|
| 2025.10.22 | ₩55,691 | ₩56,627 | ₩55,424 | ₩55,718 | +0.05% | 163.8만 |
|---|
| 2025.10.21 | ₩55,892 | ₩56,039 | ₩55,317 | ₩55,718 | -0.31% | 187.9만 |
|---|
| 2025.10.20 | ₩55,317 | ₩56,186 | ₩55,010 | ₩56,039 | +1.30% | 188.6만 |
|---|
| 2025.10.17 | ₩55,170 | ₩55,731 | ₩54,929 | ₩55,130 | -0.07% | 206.7만 |
|---|
| 2025.10.16 | ₩54,568 | ₩55,517 | ₩54,435 | ₩55,250 | +1.25% | 187.4만 |
|---|
| 2025.10.15 | ₩53,312 | ₩54,488 | ₩53,165 | ₩54,355 | +1.96% | 155.1만 |
|---|
| 2025.10.14 | ₩53,419 | ₩54,328 | ₩53,179 | ₩53,392 | -0.05% | 125.2만 |
|---|
| 2025.10.13 | ₩53,914 | ₩54,502 | ₩53,005 | ₩53,165 | -1.39% | 158.6만 |
|---|
| 2025.10.10 | ₩54,395 | ₩54,929 | ₩53,847 | ₩54,408 | +0.02% | 228.6만 |
|---|