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 | ₩51,826 | ₩52,415 | ₩51,626 | ₩52,174 | +0.67% | 138.7만 |
| 2026.10.08 | ₩51,773 | ₩52,134 | ₩51,144 | ₩51,826 | +0.10% | 296.3만 |
| 2026.10.07 | ₩51,933 | ₩52,174 | ₩51,251 | ₩51,572 | -0.70% | 315.7만 |
| 2026.10.06 | ₩51,907 | ₩52,268 | ₩51,492 | ₩51,947 | +0.08% | 191.8만 |
| 2026.10.05 | ₩52,643 | ₩52,884 | ₩51,545 | ₩51,759 | -1.68% | 384.9만 |
| 2026.10.02 | ₩51,987 | ₩52,817 | ₩51,987 | ₩52,710 | +1.39% | 249.2만 |
| 2026.10.01 | ₩52,067 | ₩52,174 | ₩51,117 | ₩51,759 | -0.59% | 331.4만 |
| 2026.09.30 | ₩52,710 | ₩53,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,455 |
| -0.48% |
| 252.2만 |
| 2026.09.29 | ₩51,800 | ₩52,803 | ₩51,518 | ₩52,509 | +1.37% | 235.8만 |
|---|
| 2026.09.28 | ₩52,777 | ₩52,951 | ₩51,960 | ₩52,148 | -1.19% | 171.8만 |
|---|
| 2026.09.25 | ₩53,232 | ₩53,392 | ₩52,522 | ₩52,911 | -0.60% | 133.2만 |
|---|
| 2026.09.24 | ₩54,062 | ₩54,329 | ₩53,125 | ₩53,192 | -1.61% | 159.6만 |
|---|
| 2026.09.23 | ₩54,021 | ₩54,303 | ₩53,392 | ₩53,781 | -0.45% | 302.7만 |
|---|
| 2026.09.22 | ₩54,195 | ₩54,637 | ₩53,981 | ₩54,048 | -0.27% | 371.9만 |
|---|
| 2026.09.21 | ₩54,891 | ₩55,186 | ₩54,088 | ₩54,182 | -1.29% | 248.8만 |
|---|
| 2026.09.18 | ₩55,400 | ₩55,400 | ₩54,637 | ₩54,932 | -0.85% | 399.9만 |
|---|
| 2026.09.17 | ₩55,387 | ₩55,761 | ₩54,958 | ₩55,708 | +0.58% | 231만 |
|---|
| 2026.09.16 | ₩55,761 | ₩55,909 | ₩55,132 | ₩55,373 | -0.70% | 179.4만 |
|---|
| 2026.09.15 | ₩55,668 | ₩55,909 | ₩55,159 | ₩55,521 | -0.26% | 287.8만 |
|---|
| 2026.09.14 | ₩55,226 | ₩55,882 | ₩54,999 | ₩55,695 | +0.85% | 363.8만 |
|---|
| 2026.09.11 | ₩56,136 | ₩56,337 | ₩54,758 | ₩54,972 | -2.07% | 260.5만 |
|---|
| 2026.09.10 | ₩56,498 | ₩56,899 | ₩55,895 | ₩55,949 | -0.97% | 214.3만 |
|---|
| 2026.09.09 | ₩56,136 | ₩56,765 | ₩55,802 | ₩56,217 | +0.14% | 179.4만 |
|---|
| 2026.09.08 | ₩55,534 | ₩56,551 | ₩55,534 | ₩56,136 | +1.08% | 260.2만 |
|---|
| 2026.09.04 | ₩55,802 | ₩56,270 | ₩55,654 | ₩55,815 | +0.02% | 319만 |
|---|
| 2026.09.03 | ₩55,721 | ₩56,444 | ₩55,534 | ₩56,043 | +0.58% | 287.6만 |
|---|
| 2026.09.02 | ₩54,784 | ₩55,869 | ₩54,557 | ₩55,614 | +1.51% | 273.8만 |
|---|
| 2026.09.01 | ₩55,213 | ₩55,708 | ₩54,691 | ₩55,025 | -0.34% | 205.9만 |
|---|
| 2026.08.31 | ₩54,423 | ₩55,373 | ₩54,222 | ₩55,106 | +1.25% | 231.9만 |
|---|
| 2026.08.28 | ₩54,329 | ₩55,039 | ₩54,155 | ₩55,012 | +1.26% | 284.6만 |
|---|
| 2026.08.27 | ₩54,209 | ₩54,838 | ₩53,714 | ₩54,276 | +0.12% | 204.2만 |
|---|
| 2026.08.26 | ₩54,543 | ₩55,025 | ₩54,490 | ₩54,557 | +0.02% | 167.6만 |
|---|
| 2026.08.25 | ₩54,999 | ₩55,333 | ₩54,249 | ₩54,557 | -0.80% | 227.4만 |
|---|
| 2026.08.24 | ₩53,781 | ₩55,440 | ₩53,553 | ₩55,333 | +2.89% | 250.2만 |
|---|
| 2026.08.21 | ₩53,981 | ₩54,450 | ₩53,553 | ₩53,781 | -0.37% | 141.7만 |
|---|
| 2026.08.20 | ₩54,557 | ₩55,253 | ₩54,088 | ₩54,088 | -0.86% | 182.3만 |
|---|
| 2026.08.19 | ₩53,941 | ₩55,280 | ₩53,941 | ₩54,945 | +1.86% | 216.6만 |
|---|
| 2026.08.18 | ₩53,968 | ₩54,463 | ₩53,660 | ₩54,008 | +0.07% | 137.1만 |
|---|
| 2026.08.17 | ₩53,540 | ₩53,754 | ₩52,964 | ₩53,272 | -0.50% | 198.3만 |
|---|
| 2026.08.14 | ₩54,048 | ₩54,303 | ₩53,607 | ₩54,048 | 0.00% | 118.8만 |
|---|
| 2026.08.13 | ₩53,459 | ₩54,396 | ₩53,419 | ₩54,155 | +1.30% | 148.8만 |
|---|
| 2026.08.12 | ₩53,352 | ₩53,807 | ₩53,044 | ₩53,352 | 0.00% | 187.4만 |
|---|
| 2026.08.11 | ₩52,549 | ₩53,687 | ₩52,482 | ₩53,647 | +2.09% | 161.3만 |
|---|
| 2026.08.10 | ₩53,138 | ₩53,593 | ₩52,161 | ₩53,245 | +0.20% | 254.6만 |
|---|
| 2026.08.07 | ₩52,937 | ₩53,995 | ₩52,857 | ₩53,593 | +1.24% | 125.3만 |
|---|
| 2026.08.06 | ₩53,379 | ₩53,673 | ₩52,884 | ₩53,379 | 0.00% | 186.6만 |
|---|
| 2026.08.05 | ₩53,151 | ₩53,312 | ₩52,335 | ₩52,991 | -0.30% | 187.8만 |
|---|
| 2026.08.04 | ₩51,425 | ₩53,272 | ₩51,264 | ₩52,951 | +2.97% | 308.8만 |
|---|
| 2026.08.03 | ₩53,285 | ₩54,329 | ₩51,759 | ₩51,907 | -2.59% | 280.3만 |
|---|
| 2026.07.31 | ₩53,807 | ₩54,035 | ₩53,312 | ₩53,339 | -0.87% | 231.8만 |
|---|
| 2026.07.30 | ₩54,825 | ₩55,306 | ₩53,633 | ₩54,008 | -1.49% | 198.3만 |
|---|
| 2026.07.29 | ₩54,610 | ₩55,400 | ₩54,008 | ₩54,477 | -0.25% | 199.2만 |
|---|
| 2026.07.28 | ₩53,526 | ₩55,320 | ₩53,526 | ₩54,490 | +1.80% | 282.9만 |
|---|
| 2026.07.27 | ₩52,616 | ₩53,727 | ₩52,442 | ₩52,924 | +0.59% | 176.6만 |
|---|
| 2026.07.24 | ₩53,446 | ₩53,486 | ₩52,750 | ₩53,018 | -0.80% | 214.7만 |
|---|
| 2026.07.23 | ₩52,308 | ₩53,392 | ₩52,241 | ₩52,991 | +1.31% | 146.4만 |
|---|
| 2026.07.22 | ₩52,174 | ₩52,924 | ₩52,174 | ₩52,737 | +1.08% | 216.2만 |
|---|
| 2026.07.21 | ₩52,174 | ₩52,616 | ₩51,840 | ₩52,094 | -0.15% | 153.4만 |
|---|
| 2026.07.20 | ₩52,937 | ₩53,499 | ₩52,214 | ₩52,723 | -0.40% | 193.2만 |
|---|
| 2026.07.17 | ₩53,540 | ₩54,303 | ₩52,803 | ₩53,125 | -0.78% | 279.9만 |
|---|
| 2026.07.16 | ₩50,996 | ₩52,991 | ₩50,943 | ₩52,830 | +3.60% | 270.6만 |
|---|
| 2026.07.15 | ₩51,385 | ₩52,134 | ₩50,488 | ₩50,769 | -1.20% | 203.1만 |
|---|
| 2026.07.14 | ₩51,465 | ₩52,094 | ₩51,157 | ₩51,652 | +0.36% | 165.6만 |
|---|
| 2026.07.13 | ₩51,840 | ₩52,683 | ₩51,599 | ₩51,652 | -0.36% | 145.1만 |
|---|
| 2026.07.10 | ₩51,585 | ₩52,107 | ₩51,211 | ₩51,639 | +0.10% | 130.3만 |
|---|
| 2026.07.09 | ₩51,545 | ₩51,893 | ₩51,224 | ₩51,572 | +0.05% | 159만 |
|---|
| 2026.07.08 | ₩52,643 | ₩52,737 | ₩51,478 | ₩51,880 | -1.45% | 161.4만 |
|---|
| 2026.07.07 | ₩52,107 | ₩53,754 | ₩52,107 | ₩52,308 | +0.39% | 145.9만 |
|---|
| 2026.07.06 | ₩52,281 | ₩52,616 | ₩50,943 | ₩51,746 | -1.02% | 200.1만 |
|---|
| 2026.07.02 | ₩51,452 | ₩53,018 | ₩51,398 | ₩52,710 | +2.45% | 231.5만 |
|---|
| 2026.07.01 | ₩51,050 | ₩51,826 | ₩50,568 | ₩50,903 | -0.29% | 297.3만 |
|---|
| 2026.06.30 | ₩51,144 | ₩51,933 | ₩50,983 | ₩51,278 | +0.26% | 334.9만 |
|---|
| 2026.06.29 | ₩51,505 | ₩51,840 | ₩51,010 | ₩51,438 | -0.13% | 313만 |
|---|
| 2026.06.26 | ₩51,211 | ₩51,786 | ₩50,729 | ₩51,733 | +1.02% | 423.7만 |
|---|
| 2026.06.25 | ₩50,648 | ₩51,505 | ₩50,260 | ₩50,769 | +0.24% | 208만 |
|---|
| 2026.06.24 | ₩50,167 | ₩50,863 | ₩49,778 | ₩50,568 | +0.80% | 246.5만 |
|---|
| 2026.06.23 | ₩49,778 | ₩50,046 | ₩49,430 | ₩49,912 | +0.27% | 162.6만 |
|---|
| 2026.06.22 | ₩49,029 | ₩49,752 | ₩48,828 | ₩49,096 | +0.14% | 128.6만 |
|---|
| 2026.06.18 | ₩49,190 | ₩50,073 | ₩48,641 | ₩49,123 | -0.14% | 548.1만 |
|---|
| 2026.06.17 | ₩50,314 | ₩50,742 | ₩48,975 | ₩49,457 | -1.70% | 173.9만 |
|---|
| 2026.06.16 | ₩50,448 | ₩50,836 | ₩50,234 | ₩50,742 | +0.58% | 156.8만 |
|---|
| 2026.06.15 | ₩49,738 | ₩50,822 | ₩49,390 | ₩50,274 | +1.08% | 212.3만 |
|---|
| 2026.06.12 | ₩49,524 | ₩50,314 | ₩49,430 | ₩50,207 | +1.38% | 145.4만 |
|---|
| 2026.06.11 | ₩50,408 | ₩50,769 | ₩49,578 | ₩49,712 | -1.38% | 111.9만 |
|---|
| 2026.06.10 | ₩50,729 | ₩51,304 | ₩50,274 | ₩50,287 | -0.87% | 151.8만 |
|---|
| 2026.06.09 | ₩49,270 | ₩50,729 | ₩48,895 | ₩50,220 | +1.93% | 176.5만 |
|---|
| 2026.06.08 | ₩49,604 | ₩49,952 | ₩48,989 | ₩49,056 | -1.11% | 117.1만 |
|---|
| 2026.06.05 | ₩49,190 | ₩50,742 | ₩49,190 | ₩50,006 | +1.66% | 179만 |
|---|
| 2026.06.04 | ₩49,993 | ₩50,314 | ₩48,949 | ₩49,190 | -1.61% | 129.5만 |
|---|
| 2026.06.03 | ₩49,524 | ₩50,247 | ₩49,350 | ₩49,524 | 0.00% | 248.3만 |
|---|
| 2026.06.02 | ₩48,534 | ₩49,631 | ₩48,507 | ₩49,578 | +2.15% | 197만 |
|---|
| 2026.06.01 | ₩49,417 | ₩49,645 | ₩48,333 | ₩48,520 | -1.81% | 212.4만 |
|---|
| 2026.05.29 | ₩49,671 | ₩49,912 | ₩48,989 | ₩49,377 | -0.59% | 314.6만 |
|---|
| 2026.05.28 | ₩49,538 | ₩50,287 | ₩49,082 | ₩49,109 | -0.86% | 125.9만 |
|---|
| 2026.05.27 | ₩49,484 | ₩50,434 | ₩49,484 | ₩49,631 | +0.30% | 140.4만 |
|---|
| 2026.05.26 | ₩49,872 | ₩50,100 | ₩49,631 | ₩49,725 | -0.30% | 105.8만 |
|---|
| 2026.05.22 | ₩49,243 | ₩50,247 | ₩49,216 | ₩50,113 | +1.77% | 115.4만 |
|---|
| 2026.05.21 | ₩49,082 | ₩49,658 | ₩48,761 | ₩49,511 | +0.87% | 118.8만 |
|---|
| 2026.05.20 | ₩49,631 | ₩49,671 | ₩48,868 | ₩48,908 | -1.46% | 151만 |
|---|
| 2026.05.19 | ₩50,060 | ₩50,515 | ₩49,524 | ₩49,671 | -0.78% | 105.8만 |
|---|
| 2026.05.18 | ₩49,819 | ₩50,501 | ₩49,390 | ₩49,845 | +0.05% | 99.4만 |
|---|
| 2026.05.15 | ₩50,689 | ₩50,689 | ₩49,511 | ₩49,538 | -2.27% | 131만 |
|---|
| 2026.05.14 | ₩50,622 | ₩51,050 | ₩50,167 | ₩50,207 | -0.82% | 103.7만 |
|---|
| 2026.05.13 | ₩50,341 | ₩50,849 | ₩49,993 | ₩50,729 | +0.77% | 206.4만 |
|---|
| 2026.05.12 | ₩50,073 | ₩50,983 | ₩49,899 | ₩50,836 | +1.52% | 195.9만 |
|---|
| 2026.05.11 | ₩50,515 | ₩50,822 | ₩50,060 | ₩50,287 | -0.45% | 213.4만 |
|---|
| 2026.05.08 | ₩50,461 | ₩50,849 | ₩50,086 | ₩50,153 | -0.61% | 100.6만 |
|---|
| 2026.05.07 | ₩49,872 | ₩50,729 | ₩49,256 | ₩50,461 | +1.18% | 204.3만 |
|---|
| 2026.05.06 | ₩50,153 | ₩50,782 | ₩49,859 | ₩50,247 | +0.19% | 336.5만 |
|---|
| 2026.05.05 | ₩50,408 | ₩50,849 | ₩50,086 | ₩50,180 | -0.45% | 255.2만 |
|---|
| 2026.05.04 | ₩50,501 | ₩51,090 | ₩50,193 | ₩50,796 | +0.58% | 156.6만 |
|---|
| 2026.05.01 | ₩51,612 | ₩51,626 | ₩50,782 | ₩50,903 | -1.37% | 147.8만 |
|---|
| 2026.04.30 | ₩53,085 | ₩54,369 | ₩50,247 | ₩51,130 | -3.68% | 381.9만 |
|---|
| 2026.04.29 | ₩52,576 | ₩53,392 | ₩52,576 | ₩52,857 | +0.53% | 167.5만 |
|---|
| 2026.04.28 | ₩53,406 | ₩53,847 | ₩52,563 | ₩53,044 | -0.68% | 137만 |
|---|
| 2026.04.27 | ₩52,790 | ₩53,232 | ₩52,737 | ₩52,750 | -0.08% | 167.9만 |
|---|
| 2026.04.24 | ₩53,901 | ₩54,209 | ₩52,670 | ₩52,897 | -1.86% | 657.1만 |
|---|
| 2026.04.23 | ₩52,589 | ₩54,169 | ₩52,455 | ₩53,981 | +2.65% | 184.5만 |
|---|
| 2026.04.22 | ₩52,777 | ₩53,379 | ₩51,960 | ₩52,148 | -1.19% | 155.2만 |
|---|
| 2026.04.21 | ₩53,299 | ₩53,406 | ₩52,255 | ₩52,469 | -1.56% | 161.5만 |
|---|
| 2026.04.20 | ₩52,844 | ₩54,102 | ₩52,589 | ₩53,259 | +0.79% | 232.3만 |
|---|
| 2026.04.17 | ₩51,291 | ₩52,241 | ₩50,943 | ₩52,201 | +1.77% | 573만 |
|---|
| 2026.04.16 | ₩51,411 | ₩51,853 | ₩51,251 | ₩51,826 | +0.81% | 266.7만 |
|---|
| 2026.04.15 | ₩52,442 | ₩52,549 | ₩51,291 | ₩51,639 | -1.53% | 252.4만 |
|---|
| 2026.04.14 | ₩52,870 | ₩53,071 | ₩52,255 | ₩52,830 | -0.08% | 219.6만 |
|---|
| 2026.04.13 | ₩53,740 | ₩53,968 | ₩52,616 | ₩52,991 | -1.39% | 279만 |
|---|
| 2026.04.10 | ₩54,744 | ₩55,159 | ₩54,088 | ₩54,423 | -0.59% | 154.2만 |
|---|
| 2026.04.09 | ₩53,861 | ₩55,092 | ₩53,861 | ₩54,958 | +2.04% | 218.3만 |
|---|
| 2026.04.08 | ₩53,392 | ₩54,129 | ₩52,121 | ₩53,968 | +1.08% | 315.7만 |
|---|
| 2026.04.07 | ₩54,811 | ₩55,186 | ₩54,129 | ₩54,169 | -1.17% | 166.4만 |
|---|
| 2026.04.06 | ₩54,664 | ₩54,945 | ₩54,410 | ₩54,731 | +0.12% | 127.9만 |
|---|
| 2026.04.02 | ₩54,865 | ₩55,186 | ₩54,557 | ₩54,985 | +0.22% | 128.8만 |
|---|
| 2026.04.01 | ₩53,540 | ₩54,691 | ₩53,540 | ₩54,396 | +1.60% | 149.4만 |
|---|
| 2026.03.31 | ₩54,932 | ₩55,092 | ₩53,392 | ₩53,901 | -1.88% | 178.2만 |
|---|
| 2026.03.30 | ₩54,530 | ₩55,159 | ₩54,249 | ₩54,945 | +0.76% | 122만 |
|---|
| 2026.03.27 | ₩54,610 | ₩55,039 | ₩53,901 | ₩53,995 | -1.13% | 131.1만 |
|---|
| 2026.03.26 | ₩53,111 | ₩54,651 | ₩52,951 | ₩54,597 | +2.80% | 128.2만 |
|---|
| 2026.03.25 | ₩53,419 | ₩53,540 | ₩52,067 | ₩53,071 | -0.65% | 231.3만 |
|---|
| 2026.03.24 | ₩53,540 | ₩54,356 | ₩53,098 | ₩53,138 | -0.75% | 177.8만 |
|---|
| 2026.03.23 | ₩53,607 | ₩54,048 | ₩53,245 | ₩53,540 | -0.12% | 131.1만 |
|---|
| 2026.03.20 | ₩54,021 | ₩54,423 | ₩53,245 | ₩53,446 | -1.07% | 493.7만 |
|---|
| 2026.03.19 | ₩54,075 | ₩54,503 | ₩53,794 | ₩54,169 | +0.17% | 99만 |
|---|
| 2026.03.18 | ₩54,503 | ₩54,637 | ₩53,740 | ₩54,436 | -0.12% | 139.6만 |
|---|
| 2026.03.17 | ₩55,440 | ₩55,547 | ₩54,624 | ₩54,637 | -1.45% | 148만 |
|---|
| 2026.03.16 | ₩55,547 | ₩55,748 | ₩54,396 | ₩54,932 | -1.11% | 184.2만 |
|---|
| 2026.03.13 | ₩55,012 | ₩56,002 | ₩54,905 | ₩55,748 | +1.34% | 213.8만 |
|---|
| 2026.03.12 | ₩53,058 | ₩55,547 | ₩53,058 | ₩54,958 | +3.58% | 248.3만 |
|---|
| 2026.03.11 | ₩52,710 | ₩53,312 | ₩52,576 | ₩53,218 | +0.96% | 124만 |
|---|
| 2026.03.10 | ₩54,356 | ₩54,677 | ₩52,817 | ₩52,884 | -2.71% | 133.8만 |
|---|
| 2026.03.09 | ₩53,874 | ₩54,838 | ₩53,259 | ₩54,677 | +1.49% | 340.2만 |
|---|
| 2026.03.06 | ₩52,322 | ₩54,236 | ₩52,322 | ₩54,008 | +3.22% | 190.8만 |
|---|
| 2026.03.05 | ₩53,392 | ₩53,834 | ₩52,977 | ₩52,977 | -0.78% | 190만 |
|---|
| 2026.03.04 | ₩53,901 | ₩54,075 | ₩52,897 | ₩53,861 | -0.07% | 182.1만 |
|---|
| 2026.03.03 | ₩53,285 | ₩53,968 | ₩52,014 | ₩53,687 | +0.75% | 292.1만 |
|---|
| 2026.03.02 | ₩53,352 | ₩54,343 | ₩53,232 | ₩53,740 | +0.73% | 281.8만 |
|---|
| 2026.02.27 | ₩53,366 | ₩54,717 | ₩53,165 | ₩53,499 | +0.25% | 2865.9만 |
|---|
| 2026.02.26 | ₩53,325 | ₩53,526 | ₩52,817 | ₩53,245 | -0.15% | 187.3만 |
|---|
| 2026.02.25 | ₩53,125 | ₩53,513 | ₩51,893 | ₩53,406 | +0.53% | 241.6만 |
|---|
| 2026.02.24 | ₩52,844 | ₩53,272 | ₩52,348 | ₩53,218 | +0.71% | 334만 |
|---|
| 2026.02.23 | ₩51,974 | ₩53,192 | ₩51,733 | ₩52,576 | +1.16% | 375.5만 |
|---|
| 2026.02.20 | ₩52,429 | ₩52,442 | ₩51,371 | ₩51,773 | -1.25% | 158.2만 |
|---|
| 2026.02.19 | ₩52,388 | ₩53,419 | ₩51,478 | ₩52,322 | -0.13% | 184.7만 |
|---|
| 2026.02.18 | ₩52,696 | ₩52,790 | ₩51,987 | ₩52,148 | -1.04% | 157.5만 |
|---|
| 2026.02.17 | ₩53,004 | ₩53,714 | ₩52,522 | ₩53,004 | 0.00% | 173.6만 |
|---|
| 2026.02.13 | ₩51,559 | ₩53,232 | ₩51,438 | ₩53,178 | +3.14% | 200.9만 |
|---|
| 2026.02.12 | ₩50,033 | ₩52,161 | ₩49,872 | ₩51,639 | +3.21% | 244.1만 |
|---|
| 2026.02.11 | ₩50,327 | ₩50,608 | ₩49,698 | ₩50,113 | -0.43% | 217만 |
|---|
| 2026.02.10 | ₩49,417 | ₩51,010 | ₩49,417 | ₩50,408 | +2.00% | 226.9만 |
|---|
| 2026.02.09 | ₩49,872 | ₩49,886 | ₩48,681 | ₩49,350 | -1.05% | 206.8만 |
|---|
| 2026.02.06 | ₩50,863 | ₩51,157 | ₩49,993 | ₩50,086 | -1.53% | 207.3만 |
|---|
| 2026.02.05 | ₩50,528 | ₩51,425 | ₩50,086 | ₩50,448 | -0.16% | 196.7만 |
|---|
| 2026.02.04 | ₩51,063 | ₩51,318 | ₩49,966 | ₩50,060 | -1.97% | 267.8만 |
|---|
| 2026.02.03 | ₩51,197 | ₩52,616 | ₩50,622 | ₩50,715 | -0.94% | 237.3만 |
|---|
| 2026.02.02 | ₩52,054 | ₩52,281 | ₩51,037 | ₩51,197 | -1.65% | 176.7만 |
|---|
| 2026.01.30 | ₩51,371 | ₩52,134 | ₩51,197 | ₩51,920 | +1.07% | 219.4만 |
|---|
| 2026.01.29 | ₩51,050 | ₩52,121 | ₩51,037 | ₩51,813 | +1.49% | 204.1만 |
|---|
| 2026.01.28 | ₩52,536 | ₩52,696 | ₩50,956 | ₩50,996 | -2.93% | 229.6만 |
|---|
| 2026.01.27 | ₩52,629 | ₩53,058 | ₩52,281 | ₩52,563 | -0.13% | 156.8만 |
|---|
| 2026.01.26 | ₩52,951 | ₩53,459 | ₩52,616 | ₩52,629 | -0.61% | 178.7만 |
|---|
| 2026.01.23 | ₩52,830 | ₩52,977 | ₩52,094 | ₩52,455 | -0.71% | 215.7만 |
|---|
| 2026.01.22 | ₩52,375 | ₩53,205 | ₩52,107 | ₩53,004 | +1.20% | 160.9만 |
|---|
| 2026.01.21 | ₩52,991 | ₩53,352 | ₩52,402 | ₩52,509 | -0.91% | 175.1만 |
|---|
| 2026.01.20 | ₩52,964 | ₩53,218 | ₩51,920 | ₩52,629 | -0.63% | 188.8만 |
|---|
| 2026.01.16 | ₩53,205 | ₩53,620 | ₩53,004 | ₩53,299 | +0.18% | 331.5만 |
|---|
| 2026.01.15 | ₩53,004 | ₩53,687 | ₩52,977 | ₩53,540 | +1.01% | 163.9만 |
|---|
| 2026.01.14 | ₩52,656 | ₩53,459 | ₩52,482 | ₩53,165 | +0.97% | 154.8만 |
|---|
| 2026.01.13 | ₩52,201 | ₩52,790 | ₩51,773 | ₩52,455 | +0.49% | 183.3만 |
|---|
| 2026.01.12 | ₩51,532 | ₩52,737 | ₩51,532 | ₩52,402 | +1.69% | 211.2만 |
|---|
| 2026.01.09 | ₩51,505 | ₩51,800 | ₩51,090 | ₩51,291 | -0.42% | 141.4만 |
|---|
| 2026.01.08 | ₩50,796 | ₩51,800 | ₩50,796 | ₩51,505 | +1.40% | 204.4만 |
|---|
| 2026.01.07 | ₩51,773 | ₩51,826 | ₩50,675 | ₩50,889 | -1.71% | 127만 |
|---|
| 2026.01.06 | ₩50,608 | ₩51,746 | ₩50,528 | ₩51,505 | +1.77% | 204.2만 |
|---|
| 2026.01.05 | ₩51,492 | ₩51,492 | ₩50,046 | ₩50,582 | -1.77% | 171.6만 |
|---|
| 2026.01.02 | ₩51,184 | ₩52,188 | ₩50,996 | ₩51,759 | +1.12% | 142.7만 |
|---|
| 2025.12.31 | ₩51,545 | ₩51,626 | ₩51,237 | ₩51,344 | -0.39% | 137.7만 |
|---|
| 2025.12.30 | ₩51,866 | ₩51,933 | ₩51,411 | ₩51,465 | -0.77% | 115.9만 |
|---|
| 2025.12.29 | ₩51,719 | ₩52,054 | ₩51,599 | ₩51,813 | +0.18% | 147.3만 |
|---|
| 2025.12.26 | ₩51,585 | ₩51,987 | ₩51,518 | ₩51,626 | +0.08% | 95.3만 |
|---|
| 2025.12.24 | ₩51,438 | ₩51,719 | ₩51,398 | ₩51,626 | +0.36% | 48.8만 |
|---|
| 2025.12.23 | ₩51,666 | ₩51,666 | ₩51,278 | ₩51,438 | -0.44% | 82.9만 |
|---|
| 2025.12.22 | ₩50,608 | ₩51,706 | ₩50,448 | ₩51,626 | +2.01% | 140.4만 |
|---|
| 2025.12.19 | ₩51,559 | ₩51,692 | ₩50,702 | ₩50,769 | -1.53% | 336만 |
|---|
| 2025.12.18 | ₩51,880 | ₩52,496 | ₩51,612 | ₩51,759 | -0.23% | 209.3만 |
|---|
| 2025.12.17 | ₩50,876 | ₩52,348 | ₩50,863 | ₩52,214 | +2.63% | 227.7만 |
|---|
| 2025.12.16 | ₩51,585 | ₩52,348 | ₩50,916 | ₩51,278 | -0.60% | 321만 |
|---|
| 2025.12.15 | ₩51,197 | ₩51,880 | ₩50,876 | ₩51,438 | +0.47% | 218만 |
|---|
| 2025.12.12 | ₩50,528 | ₩51,331 | ₩50,501 | ₩50,796 | +0.53% | 210.7만 |
|---|
| 2025.12.11 | ₩50,113 | ₩50,943 | ₩50,033 | ₩50,421 | +0.61% | 196.7만 |
|---|
| 2025.12.10 | ₩49,926 | ₩50,126 | ₩49,444 | ₩49,738 | -0.38% | 202.5만 |
|---|
| 2025.12.09 | ₩50,220 | ₩50,782 | ₩49,778 | ₩49,832 | -0.77% | 198.3만 |
|---|
| 2025.12.08 | ₩50,756 | ₩50,822 | ₩49,952 | ₩50,140 | -1.21% | 257.1만 |
|---|
| 2025.12.05 | ₩50,648 | ₩51,371 | ₩50,461 | ₩50,863 | +0.42% | 193.1만 |
|---|
| 2025.12.04 | ₩52,067 | ₩52,576 | ₩50,461 | ₩50,729 | -2.57% | 345.4만 |
|---|
| 2025.12.03 | ₩52,656 | ₩52,844 | ₩51,826 | ₩52,014 | -1.22% | 157.3만 |
|---|
| 2025.12.02 | ₩52,951 | ₩53,540 | ₩51,813 | ₩52,000 | -1.79% | 183.3만 |
|---|
| 2025.12.01 | ₩52,911 | ₩53,232 | ₩52,442 | ₩52,696 | -0.40% | 161.8만 |
|---|
| 2025.11.28 | ₩52,549 | ₩53,192 | ₩52,322 | ₩52,991 | +0.84% | 89.6만 |
|---|
| 2025.11.26 | ₩52,951 | ₩53,352 | ₩52,536 | ₩52,549 | -0.76% | 181.3만 |
|---|
| 2025.11.25 | ₩53,874 | ₩53,874 | ₩52,897 | ₩52,897 | -1.81% | 149.2만 |
|---|
| 2025.11.24 | ₩53,499 | ₩53,794 | ₩52,977 | ₩53,446 | -0.10% | 532.6만 |
|---|
| 2025.11.21 | ₩51,759 | ₩54,129 | ₩51,518 | ₩53,700 | +3.75% | 273.9만 |
|---|
| 2025.11.20 | ₩51,251 | ₩51,866 | ₩51,023 | ₩51,759 | +0.99% | 220.4만 |
|---|
| 2025.11.19 | ₩52,322 | ₩52,442 | ₩51,023 | ₩51,251 | -2.05% | 236.3만 |
|---|
| 2025.11.18 | ₩53,299 | ₩53,486 | ₩52,214 | ₩52,402 | -1.68% | 243만 |
|---|
| 2025.11.17 | ₩53,178 | ₩53,834 | ₩52,964 | ₩53,459 | +0.53% | 147.4만 |
|---|
| 2025.11.14 | ₩53,754 | ₩54,303 | ₩52,844 | ₩53,098 | -1.22% | 209만 |
|---|
| 2025.11.13 | ₩52,148 | ₩53,673 | ₩52,000 | ₩53,473 | +2.54% | 202.3만 |
|---|
| 2025.11.12 | ₩52,148 | ₩52,522 | ₩52,094 | ₩52,308 | +0.31% | 107만 |
|---|
| 2025.11.11 | ₩52,857 | ₩53,178 | ₩52,563 | ₩52,817 | -0.08% | 137.1만 |
|---|
| 2025.11.10 | ₩52,563 | ₩52,924 | ₩52,228 | ₩52,549 | -0.03% | 151.4만 |
|---|
| 2025.11.07 | ₩53,071 | ₩53,473 | ₩52,375 | ₩53,071 | 0.00% | 181.4만 |
|---|
| 2025.11.06 | ₩52,991 | ₩53,700 | ₩52,803 | ₩52,884 | -0.20% | 199.5만 |
|---|
| 2025.11.05 | ₩51,893 | ₩53,526 | ₩51,599 | ₩53,111 | +2.35% | 250.2만 |
|---|
| 2025.11.04 | ₩51,237 | ₩51,893 | ₩51,063 | ₩51,398 | +0.31% | 294.9만 |
|---|
| 2025.11.03 | ₩51,786 | ₩51,840 | ₩50,782 | ₩50,970 | -1.58% | 318.2만 |
|---|
| 2025.10.31 | ₩51,733 | ₩52,375 | ₩50,675 | ₩52,241 | +0.98% | 339.8만 |
|---|
| 2025.10.30 | ₩52,268 | ₩52,763 | ₩51,733 | ₩51,920 | -0.67% | 188.3만 |
|---|
| 2025.10.29 | ₩53,861 | ₩54,062 | ₩52,268 | ₩52,429 | -2.66% | 245.9만 |
|---|
| 2025.10.28 | ₩53,928 | ₩54,557 | ₩53,245 | ₩54,276 | +0.65% | 457만 |
|---|
| 2025.10.27 | ₩54,918 | ₩55,454 | ₩53,781 | ₩54,383 | -0.97% | 455.9만 |
|---|
| 2025.10.24 | ₩55,413 | ₩55,895 | ₩54,865 | ₩55,159 | -0.46% | 145.8만 |
|---|
| 2025.10.23 | ₩55,922 | ₩56,243 | ₩54,717 | ₩55,280 | -1.15% | 155.6만 |
|---|
| 2025.10.22 | ₩55,775 | ₩56,712 | ₩55,507 | ₩55,802 | +0.05% | 163.8만 |
|---|
| 2025.10.21 | ₩55,976 | ₩56,123 | ₩55,400 | ₩55,802 | -0.31% | 187.9만 |
|---|
| 2025.10.20 | ₩55,400 | ₩56,270 | ₩55,092 | ₩56,123 | +1.30% | 188.6만 |
|---|
| 2025.10.17 | ₩55,253 | ₩55,815 | ₩55,012 | ₩55,213 | -0.07% | 206.7만 |
|---|
| 2025.10.16 | ₩54,651 | ₩55,601 | ₩54,517 | ₩55,333 | +1.25% | 187.4만 |
|---|
| 2025.10.15 | ₩53,392 | ₩54,570 | ₩53,245 | ₩54,436 | +1.96% | 155.1만 |
|---|
| 2025.10.14 | ₩53,499 | ₩54,410 | ₩53,259 | ₩53,473 | -0.05% | 125.2만 |
|---|
| 2025.10.13 | ₩53,995 | ₩54,584 | ₩53,085 | ₩53,245 | -1.39% | 158.6만 |
|---|
| 2025.10.10 | ₩54,477 | ₩55,012 | ₩53,928 | ₩54,490 | +0.02% | 228.6만 |
|---|