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 | ₩51,680 | ₩52,268 | ₩51,480 | ₩52,027 | +0.67% | 138.7만 |
| 2026.10.08 | ₩51,627 | ₩51,987 | ₩51,000 | ₩51,680 | +0.10% | 296.3만 |
| 2026.10.07 | ₩51,787 | ₩52,027 | ₩51,106 | ₩51,427 | -0.70% | 315.7만 |
| 2026.10.06 | ₩51,760 | ₩52,121 | ₩51,347 | ₩51,800 | +0.08% | 191.8만 |
| 2026.10.05 | ₩52,495 | ₩52,735 | ₩51,400 | ₩51,614 | -1.68% | 384.9만 |
| 2026.10.02 | ₩51,841 | ₩52,668 | ₩51,841 | ₩52,561 | +1.39% | 249.2만 |
| 2026.10.01 | ₩51,921 | ₩52,027 | ₩50,973 | ₩51,614 | -0.59% | 331.4만 |
| 2026.09.30 | ₩52,561 | ₩53,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,308 |
| -0.48% |
| 252.2만 |
| 2026.09.29 | ₩51,654 | ₩52,655 | ₩51,373 | ₩52,361 | +1.37% | 235.8만 |
|---|
| 2026.09.28 | ₩52,628 | ₩52,802 | ₩51,814 | ₩52,001 | -1.19% | 171.8만 |
|---|
| 2026.09.25 | ₩53,082 | ₩53,242 | ₩52,374 | ₩52,761 | -0.60% | 133.2만 |
|---|
| 2026.09.24 | ₩53,909 | ₩54,176 | ₩52,975 | ₩53,042 | -1.61% | 159.6만 |
|---|
| 2026.09.23 | ₩53,869 | ₩54,150 | ₩53,242 | ₩53,629 | -0.45% | 302.7만 |
|---|
| 2026.09.22 | ₩54,043 | ₩54,483 | ₩53,829 | ₩53,896 | -0.27% | 371.9만 |
|---|
| 2026.09.21 | ₩54,737 | ₩55,031 | ₩53,936 | ₩54,029 | -1.29% | 248.8만 |
|---|
| 2026.09.18 | ₩55,244 | ₩55,244 | ₩54,483 | ₩54,777 | -0.85% | 399.9만 |
|---|
| 2026.09.17 | ₩55,231 | ₩55,604 | ₩54,804 | ₩55,551 | +0.58% | 231만 |
|---|
| 2026.09.16 | ₩55,604 | ₩55,751 | ₩54,977 | ₩55,217 | -0.70% | 179.4만 |
|---|
| 2026.09.15 | ₩55,511 | ₩55,751 | ₩55,004 | ₩55,364 | -0.26% | 287.8만 |
|---|
| 2026.09.14 | ₩55,071 | ₩55,725 | ₩54,844 | ₩55,538 | +0.85% | 363.8만 |
|---|
| 2026.09.11 | ₩55,978 | ₩56,178 | ₩54,603 | ₩54,817 | -2.07% | 260.5만 |
|---|
| 2026.09.10 | ₩56,339 | ₩56,739 | ₩55,738 | ₩55,791 | -0.97% | 214.3만 |
|---|
| 2026.09.09 | ₩55,978 | ₩56,605 | ₩55,644 | ₩56,058 | +0.14% | 179.4만 |
|---|
| 2026.09.08 | ₩55,378 | ₩56,392 | ₩55,378 | ₩55,978 | +1.08% | 260.2만 |
|---|
| 2026.09.04 | ₩55,644 | ₩56,112 | ₩55,498 | ₩55,658 | +0.02% | 319만 |
|---|
| 2026.09.03 | ₩55,564 | ₩56,285 | ₩55,378 | ₩55,885 | +0.58% | 287.6만 |
|---|
| 2026.09.02 | ₩54,630 | ₩55,711 | ₩54,403 | ₩55,458 | +1.51% | 273.8만 |
|---|
| 2026.09.01 | ₩55,057 | ₩55,551 | ₩54,537 | ₩54,870 | -0.34% | 205.9만 |
|---|
| 2026.08.31 | ₩54,270 | ₩55,217 | ₩54,070 | ₩54,950 | +1.25% | 231.9만 |
|---|
| 2026.08.28 | ₩54,176 | ₩54,884 | ₩54,003 | ₩54,857 | +1.26% | 284.6만 |
|---|
| 2026.08.27 | ₩54,056 | ₩54,683 | ₩53,562 | ₩54,123 | +0.12% | 204.2만 |
|---|
| 2026.08.26 | ₩54,390 | ₩54,870 | ₩54,336 | ₩54,403 | +0.02% | 167.6만 |
|---|
| 2026.08.25 | ₩54,844 | ₩55,177 | ₩54,096 | ₩54,403 | -0.80% | 227.4만 |
|---|
| 2026.08.24 | ₩53,629 | ₩55,284 | ₩53,402 | ₩55,177 | +2.89% | 250.2만 |
|---|
| 2026.08.21 | ₩53,829 | ₩54,296 | ₩53,402 | ₩53,629 | -0.37% | 141.7만 |
|---|
| 2026.08.20 | ₩54,403 | ₩55,097 | ₩53,936 | ₩53,936 | -0.86% | 182.3만 |
|---|
| 2026.08.19 | ₩53,789 | ₩55,124 | ₩53,789 | ₩54,790 | +1.86% | 216.6만 |
|---|
| 2026.08.18 | ₩53,816 | ₩54,310 | ₩53,509 | ₩53,856 | +0.07% | 137.1만 |
|---|
| 2026.08.17 | ₩53,389 | ₩53,602 | ₩52,815 | ₩53,122 | -0.50% | 198.3만 |
|---|
| 2026.08.14 | ₩53,896 | ₩54,150 | ₩53,456 | ₩53,896 | 0.00% | 118.8만 |
|---|
| 2026.08.13 | ₩53,309 | ₩54,243 | ₩53,269 | ₩54,003 | +1.30% | 148.8만 |
|---|
| 2026.08.12 | ₩53,202 | ₩53,656 | ₩52,895 | ₩53,202 | 0.00% | 187.4만 |
|---|
| 2026.08.11 | ₩52,401 | ₩53,536 | ₩52,334 | ₩53,496 | +2.09% | 161.3만 |
|---|
| 2026.08.10 | ₩52,988 | ₩53,442 | ₩52,014 | ₩53,095 | +0.20% | 254.6만 |
|---|
| 2026.08.07 | ₩52,788 | ₩53,843 | ₩52,708 | ₩53,442 | +1.24% | 125.3만 |
|---|
| 2026.08.06 | ₩53,229 | ₩53,522 | ₩52,735 | ₩53,229 | 0.00% | 186.6만 |
|---|
| 2026.08.05 | ₩53,002 | ₩53,162 | ₩52,188 | ₩52,842 | -0.30% | 187.8만 |
|---|
| 2026.08.04 | ₩51,280 | ₩53,122 | ₩51,120 | ₩52,802 | +2.97% | 308.8만 |
|---|
| 2026.08.03 | ₩53,135 | ₩54,176 | ₩51,614 | ₩51,760 | -2.59% | 280.3만 |
|---|
| 2026.07.31 | ₩53,656 | ₩53,883 | ₩53,162 | ₩53,189 | -0.87% | 231.8만 |
|---|
| 2026.07.30 | ₩54,670 | ₩55,151 | ₩53,482 | ₩53,856 | -1.49% | 198.3만 |
|---|
| 2026.07.29 | ₩54,457 | ₩55,244 | ₩53,856 | ₩54,323 | -0.25% | 199.2만 |
|---|
| 2026.07.28 | ₩53,375 | ₩55,164 | ₩53,375 | ₩54,336 | +1.80% | 282.9만 |
|---|
| 2026.07.27 | ₩52,468 | ₩53,576 | ₩52,294 | ₩52,775 | +0.59% | 176.6만 |
|---|
| 2026.07.24 | ₩53,295 | ₩53,335 | ₩52,601 | ₩52,868 | -0.80% | 214.7만 |
|---|
| 2026.07.23 | ₩52,161 | ₩53,242 | ₩52,094 | ₩52,842 | +1.31% | 146.4만 |
|---|
| 2026.07.22 | ₩52,027 | ₩52,775 | ₩52,027 | ₩52,588 | +1.08% | 216.2만 |
|---|
| 2026.07.21 | ₩52,027 | ₩52,468 | ₩51,694 | ₩51,947 | -0.15% | 153.4만 |
|---|
| 2026.07.20 | ₩52,788 | ₩53,349 | ₩52,067 | ₩52,575 | -0.40% | 193.2만 |
|---|
| 2026.07.17 | ₩53,389 | ₩54,150 | ₩52,655 | ₩52,975 | -0.78% | 279.9만 |
|---|
| 2026.07.16 | ₩50,853 | ₩52,842 | ₩50,799 | ₩52,681 | +3.60% | 270.6만 |
|---|
| 2026.07.15 | ₩51,240 | ₩51,987 | ₩50,346 | ₩50,626 | -1.20% | 203.1만 |
|---|
| 2026.07.14 | ₩51,320 | ₩51,947 | ₩51,013 | ₩51,507 | +0.36% | 165.6만 |
|---|
| 2026.07.13 | ₩51,694 | ₩52,535 | ₩51,453 | ₩51,507 | -0.36% | 145.1만 |
|---|
| 2026.07.10 | ₩51,440 | ₩51,961 | ₩51,066 | ₩51,494 | +0.10% | 130.3만 |
|---|
| 2026.07.09 | ₩51,400 | ₩51,747 | ₩51,080 | ₩51,427 | +0.05% | 159만 |
|---|
| 2026.07.08 | ₩52,495 | ₩52,588 | ₩51,333 | ₩51,734 | -1.45% | 161.4만 |
|---|
| 2026.07.07 | ₩51,961 | ₩53,602 | ₩51,961 | ₩52,161 | +0.39% | 145.9만 |
|---|
| 2026.07.06 | ₩52,134 | ₩52,468 | ₩50,799 | ₩51,600 | -1.02% | 200.1만 |
|---|
| 2026.07.02 | ₩51,307 | ₩52,868 | ₩51,253 | ₩52,561 | +2.45% | 231.5만 |
|---|
| 2026.07.01 | ₩50,906 | ₩51,680 | ₩50,426 | ₩50,759 | -0.29% | 297.3만 |
|---|
| 2026.06.30 | ₩51,000 | ₩51,787 | ₩50,839 | ₩51,133 | +0.26% | 334.9만 |
|---|
| 2026.06.29 | ₩51,360 | ₩51,694 | ₩50,866 | ₩51,293 | -0.13% | 313만 |
|---|
| 2026.06.26 | ₩51,066 | ₩51,640 | ₩50,586 | ₩51,587 | +1.02% | 423.7만 |
|---|
| 2026.06.25 | ₩50,506 | ₩51,360 | ₩50,119 | ₩50,626 | +0.24% | 208만 |
|---|
| 2026.06.24 | ₩50,025 | ₩50,719 | ₩49,638 | ₩50,426 | +0.80% | 246.5만 |
|---|
| 2026.06.23 | ₩49,638 | ₩49,905 | ₩49,291 | ₩49,772 | +0.27% | 162.6만 |
|---|
| 2026.06.22 | ₩48,891 | ₩49,612 | ₩48,691 | ₩48,958 | +0.14% | 128.6만 |
|---|
| 2026.06.18 | ₩49,051 | ₩49,932 | ₩48,504 | ₩48,984 | -0.14% | 548.1만 |
|---|
| 2026.06.17 | ₩50,172 | ₩50,599 | ₩48,837 | ₩49,318 | -1.70% | 173.9만 |
|---|
| 2026.06.16 | ₩50,306 | ₩50,693 | ₩50,092 | ₩50,599 | +0.58% | 156.8만 |
|---|
| 2026.06.15 | ₩49,598 | ₩50,679 | ₩49,251 | ₩50,132 | +1.08% | 212.3만 |
|---|
| 2026.06.12 | ₩49,385 | ₩50,172 | ₩49,291 | ₩50,065 | +1.38% | 145.4만 |
|---|
| 2026.06.11 | ₩50,266 | ₩50,626 | ₩49,438 | ₩49,571 | -1.38% | 111.9만 |
|---|
| 2026.06.10 | ₩50,586 | ₩51,160 | ₩50,132 | ₩50,145 | -0.87% | 151.8만 |
|---|
| 2026.06.09 | ₩49,131 | ₩50,586 | ₩48,757 | ₩50,079 | +1.93% | 176.5만 |
|---|
| 2026.06.08 | ₩49,465 | ₩49,812 | ₩48,851 | ₩48,917 | -1.11% | 117.1만 |
|---|
| 2026.06.05 | ₩49,051 | ₩50,599 | ₩49,051 | ₩49,865 | +1.66% | 179만 |
|---|
| 2026.06.04 | ₩49,852 | ₩50,172 | ₩48,811 | ₩49,051 | -1.61% | 129.5만 |
|---|
| 2026.06.03 | ₩49,385 | ₩50,105 | ₩49,211 | ₩49,385 | 0.00% | 248.3만 |
|---|
| 2026.06.02 | ₩48,397 | ₩49,491 | ₩48,370 | ₩49,438 | +2.15% | 197만 |
|---|
| 2026.06.01 | ₩49,278 | ₩49,505 | ₩48,197 | ₩48,384 | -1.81% | 212.4만 |
|---|
| 2026.05.29 | ₩49,531 | ₩49,772 | ₩48,851 | ₩49,238 | -0.59% | 314.6만 |
|---|
| 2026.05.28 | ₩49,398 | ₩50,145 | ₩48,944 | ₩48,971 | -0.86% | 125.9만 |
|---|
| 2026.05.27 | ₩49,345 | ₩50,292 | ₩49,345 | ₩49,491 | +0.30% | 140.4만 |
|---|
| 2026.05.26 | ₩49,732 | ₩49,959 | ₩49,491 | ₩49,585 | -0.30% | 105.8만 |
|---|
| 2026.05.22 | ₩49,104 | ₩50,105 | ₩49,078 | ₩49,972 | +1.77% | 115.4만 |
|---|
| 2026.05.21 | ₩48,944 | ₩49,518 | ₩48,624 | ₩49,371 | +0.87% | 118.8만 |
|---|
| 2026.05.20 | ₩49,491 | ₩49,531 | ₩48,731 | ₩48,771 | -1.46% | 151만 |
|---|
| 2026.05.19 | ₩49,919 | ₩50,372 | ₩49,385 | ₩49,531 | -0.78% | 105.8만 |
|---|
| 2026.05.18 | ₩49,678 | ₩50,359 | ₩49,251 | ₩49,705 | +0.05% | 99.4만 |
|---|
| 2026.05.15 | ₩50,546 | ₩50,546 | ₩49,371 | ₩49,398 | -2.27% | 131만 |
|---|
| 2026.05.14 | ₩50,479 | ₩50,906 | ₩50,025 | ₩50,065 | -0.82% | 103.7만 |
|---|
| 2026.05.13 | ₩50,199 | ₩50,706 | ₩49,852 | ₩50,586 | +0.77% | 206.4만 |
|---|
| 2026.05.12 | ₩49,932 | ₩50,839 | ₩49,758 | ₩50,693 | +1.52% | 195.9만 |
|---|
| 2026.05.11 | ₩50,372 | ₩50,679 | ₩49,919 | ₩50,145 | -0.45% | 213.4만 |
|---|
| 2026.05.08 | ₩50,319 | ₩50,706 | ₩49,945 | ₩50,012 | -0.61% | 100.6만 |
|---|
| 2026.05.07 | ₩49,732 | ₩50,586 | ₩49,118 | ₩50,319 | +1.18% | 204.3만 |
|---|
| 2026.05.06 | ₩50,012 | ₩50,639 | ₩49,718 | ₩50,105 | +0.19% | 336.5만 |
|---|
| 2026.05.05 | ₩50,266 | ₩50,706 | ₩49,945 | ₩50,039 | -0.45% | 255.2만 |
|---|
| 2026.05.04 | ₩50,359 | ₩50,946 | ₩50,052 | ₩50,653 | +0.58% | 156.6만 |
|---|
| 2026.05.01 | ₩51,467 | ₩51,480 | ₩50,639 | ₩50,759 | -1.37% | 147.8만 |
|---|
| 2026.04.30 | ₩52,935 | ₩54,216 | ₩50,105 | ₩50,986 | -3.68% | 381.9만 |
|---|
| 2026.04.29 | ₩52,428 | ₩53,242 | ₩52,428 | ₩52,708 | +0.53% | 167.5만 |
|---|
| 2026.04.28 | ₩53,255 | ₩53,696 | ₩52,414 | ₩52,895 | -0.68% | 137만 |
|---|
| 2026.04.27 | ₩52,641 | ₩53,082 | ₩52,588 | ₩52,601 | -0.08% | 167.9만 |
|---|
| 2026.04.24 | ₩53,749 | ₩54,056 | ₩52,521 | ₩52,748 | -1.86% | 657.1만 |
|---|
| 2026.04.23 | ₩52,441 | ₩54,016 | ₩52,308 | ₩53,829 | +2.65% | 184.5만 |
|---|
| 2026.04.22 | ₩52,628 | ₩53,229 | ₩51,814 | ₩52,001 | -1.19% | 155.2만 |
|---|
| 2026.04.21 | ₩53,149 | ₩53,255 | ₩52,107 | ₩52,321 | -1.56% | 161.5만 |
|---|
| 2026.04.20 | ₩52,695 | ₩53,949 | ₩52,441 | ₩53,109 | +0.79% | 232.3만 |
|---|
| 2026.04.17 | ₩51,146 | ₩52,094 | ₩50,799 | ₩52,054 | +1.77% | 573만 |
|---|
| 2026.04.16 | ₩51,267 | ₩51,707 | ₩51,106 | ₩51,680 | +0.81% | 266.7만 |
|---|
| 2026.04.15 | ₩52,294 | ₩52,401 | ₩51,146 | ₩51,494 | -1.53% | 252.4만 |
|---|
| 2026.04.14 | ₩52,721 | ₩52,922 | ₩52,107 | ₩52,681 | -0.08% | 219.6만 |
|---|
| 2026.04.13 | ₩53,589 | ₩53,816 | ₩52,468 | ₩52,842 | -1.39% | 279만 |
|---|
| 2026.04.10 | ₩54,590 | ₩55,004 | ₩53,936 | ₩54,270 | -0.59% | 154.2만 |
|---|
| 2026.04.09 | ₩53,709 | ₩54,937 | ₩53,709 | ₩54,804 | +2.04% | 218.3만 |
|---|
| 2026.04.08 | ₩53,242 | ₩53,976 | ₩51,974 | ₩53,816 | +1.08% | 315.7만 |
|---|
| 2026.04.07 | ₩54,657 | ₩55,031 | ₩53,976 | ₩54,016 | -1.17% | 166.4만 |
|---|
| 2026.04.06 | ₩54,510 | ₩54,790 | ₩54,256 | ₩54,577 | +0.12% | 127.9만 |
|---|
| 2026.04.02 | ₩54,710 | ₩55,031 | ₩54,403 | ₩54,830 | +0.22% | 128.8만 |
|---|
| 2026.04.01 | ₩53,389 | ₩54,537 | ₩53,389 | ₩54,243 | +1.60% | 149.4만 |
|---|
| 2026.03.31 | ₩54,777 | ₩54,937 | ₩53,242 | ₩53,749 | -1.88% | 178.2만 |
|---|
| 2026.03.30 | ₩54,376 | ₩55,004 | ₩54,096 | ₩54,790 | +0.76% | 122만 |
|---|
| 2026.03.27 | ₩54,457 | ₩54,884 | ₩53,749 | ₩53,843 | -1.13% | 131.1만 |
|---|
| 2026.03.26 | ₩52,962 | ₩54,497 | ₩52,802 | ₩54,443 | +2.80% | 128.2만 |
|---|
| 2026.03.25 | ₩53,269 | ₩53,389 | ₩51,921 | ₩52,922 | -0.65% | 231.3만 |
|---|
| 2026.03.24 | ₩53,389 | ₩54,203 | ₩52,948 | ₩52,988 | -0.75% | 177.8만 |
|---|
| 2026.03.23 | ₩53,456 | ₩53,896 | ₩53,095 | ₩53,389 | -0.12% | 131.1만 |
|---|
| 2026.03.20 | ₩53,869 | ₩54,270 | ₩53,095 | ₩53,295 | -1.07% | 493.7만 |
|---|
| 2026.03.19 | ₩53,923 | ₩54,350 | ₩53,642 | ₩54,016 | +0.17% | 99만 |
|---|
| 2026.03.18 | ₩54,350 | ₩54,483 | ₩53,589 | ₩54,283 | -0.12% | 139.6만 |
|---|
| 2026.03.17 | ₩55,284 | ₩55,391 | ₩54,470 | ₩54,483 | -1.45% | 148만 |
|---|
| 2026.03.16 | ₩55,391 | ₩55,591 | ₩54,243 | ₩54,777 | -1.11% | 184.2만 |
|---|
| 2026.03.13 | ₩54,857 | ₩55,845 | ₩54,750 | ₩55,591 | +1.34% | 213.8만 |
|---|
| 2026.03.12 | ₩52,908 | ₩55,391 | ₩52,908 | ₩54,804 | +3.58% | 248.3만 |
|---|
| 2026.03.11 | ₩52,561 | ₩53,162 | ₩52,428 | ₩53,068 | +0.96% | 124만 |
|---|
| 2026.03.10 | ₩54,203 | ₩54,523 | ₩52,668 | ₩52,735 | -2.71% | 133.8만 |
|---|
| 2026.03.09 | ₩53,722 | ₩54,683 | ₩53,109 | ₩54,523 | +1.49% | 340.2만 |
|---|
| 2026.03.06 | ₩52,174 | ₩54,083 | ₩52,174 | ₩53,856 | +3.22% | 190.8만 |
|---|
| 2026.03.05 | ₩53,242 | ₩53,682 | ₩52,828 | ₩52,828 | -0.78% | 190만 |
|---|
| 2026.03.04 | ₩53,749 | ₩53,923 | ₩52,748 | ₩53,709 | -0.07% | 182.1만 |
|---|
| 2026.03.03 | ₩53,135 | ₩53,816 | ₩51,867 | ₩53,536 | +0.75% | 292.1만 |
|---|
| 2026.03.02 | ₩53,202 | ₩54,190 | ₩53,082 | ₩53,589 | +0.73% | 281.8만 |
|---|
| 2026.02.27 | ₩53,215 | ₩54,563 | ₩53,015 | ₩53,349 | +0.25% | 2865.9만 |
|---|
| 2026.02.26 | ₩53,175 | ₩53,375 | ₩52,668 | ₩53,095 | -0.15% | 187.3만 |
|---|
| 2026.02.25 | ₩52,975 | ₩53,362 | ₩51,747 | ₩53,255 | +0.53% | 241.6만 |
|---|
| 2026.02.24 | ₩52,695 | ₩53,122 | ₩52,201 | ₩53,068 | +0.71% | 334만 |
|---|
| 2026.02.23 | ₩51,827 | ₩53,042 | ₩51,587 | ₩52,428 | +1.16% | 375.5만 |
|---|
| 2026.02.20 | ₩52,281 | ₩52,294 | ₩51,227 | ₩51,627 | -1.25% | 158.2만 |
|---|
| 2026.02.19 | ₩52,241 | ₩53,269 | ₩51,333 | ₩52,174 | -0.13% | 184.7만 |
|---|
| 2026.02.18 | ₩52,548 | ₩52,641 | ₩51,841 | ₩52,001 | -1.04% | 157.5만 |
|---|
| 2026.02.17 | ₩52,855 | ₩53,562 | ₩52,374 | ₩52,855 | 0.00% | 173.6만 |
|---|
| 2026.02.13 | ₩51,413 | ₩53,082 | ₩51,293 | ₩53,028 | +3.14% | 200.9만 |
|---|
| 2026.02.12 | ₩49,892 | ₩52,014 | ₩49,732 | ₩51,494 | +3.21% | 244.1만 |
|---|
| 2026.02.11 | ₩50,185 | ₩50,466 | ₩49,558 | ₩49,972 | -0.43% | 217만 |
|---|
| 2026.02.10 | ₩49,278 | ₩50,866 | ₩49,278 | ₩50,266 | +2.00% | 226.9만 |
|---|
| 2026.02.09 | ₩49,732 | ₩49,745 | ₩48,544 | ₩49,211 | -1.05% | 206.8만 |
|---|
| 2026.02.06 | ₩50,719 | ₩51,013 | ₩49,852 | ₩49,945 | -1.53% | 207.3만 |
|---|
| 2026.02.05 | ₩50,386 | ₩51,280 | ₩49,945 | ₩50,306 | -0.16% | 196.7만 |
|---|
| 2026.02.04 | ₩50,920 | ₩51,173 | ₩49,825 | ₩49,919 | -1.97% | 267.8만 |
|---|
| 2026.02.03 | ₩51,053 | ₩52,468 | ₩50,479 | ₩50,573 | -0.94% | 237.3만 |
|---|
| 2026.02.02 | ₩51,907 | ₩52,134 | ₩50,893 | ₩51,053 | -1.65% | 176.7만 |
|---|
| 2026.01.30 | ₩51,227 | ₩51,987 | ₩51,053 | ₩51,774 | +1.07% | 219.4만 |
|---|
| 2026.01.29 | ₩50,906 | ₩51,974 | ₩50,893 | ₩51,667 | +1.49% | 204.1만 |
|---|
| 2026.01.28 | ₩52,388 | ₩52,548 | ₩50,813 | ₩50,853 | -2.93% | 229.6만 |
|---|
| 2026.01.27 | ₩52,481 | ₩52,908 | ₩52,134 | ₩52,414 | -0.13% | 156.8만 |
|---|
| 2026.01.26 | ₩52,802 | ₩53,309 | ₩52,468 | ₩52,481 | -0.61% | 178.7만 |
|---|
| 2026.01.23 | ₩52,681 | ₩52,828 | ₩51,947 | ₩52,308 | -0.71% | 215.7만 |
|---|
| 2026.01.22 | ₩52,228 | ₩53,055 | ₩51,961 | ₩52,855 | +1.20% | 160.9만 |
|---|
| 2026.01.21 | ₩52,842 | ₩53,202 | ₩52,254 | ₩52,361 | -0.91% | 175.1만 |
|---|
| 2026.01.20 | ₩52,815 | ₩53,068 | ₩51,774 | ₩52,481 | -0.63% | 188.8만 |
|---|
| 2026.01.16 | ₩53,055 | ₩53,469 | ₩52,855 | ₩53,149 | +0.18% | 331.5만 |
|---|
| 2026.01.15 | ₩52,855 | ₩53,536 | ₩52,828 | ₩53,389 | +1.01% | 163.9만 |
|---|
| 2026.01.14 | ₩52,508 | ₩53,309 | ₩52,334 | ₩53,015 | +0.97% | 154.8만 |
|---|
| 2026.01.13 | ₩52,054 | ₩52,641 | ₩51,627 | ₩52,308 | +0.49% | 183.3만 |
|---|
| 2026.01.12 | ₩51,387 | ₩52,588 | ₩51,387 | ₩52,254 | +1.69% | 211.2만 |
|---|
| 2026.01.09 | ₩51,360 | ₩51,654 | ₩50,946 | ₩51,146 | -0.42% | 141.4만 |
|---|
| 2026.01.08 | ₩50,653 | ₩51,654 | ₩50,653 | ₩51,360 | +1.40% | 204.4만 |
|---|
| 2026.01.07 | ₩51,627 | ₩51,680 | ₩50,533 | ₩50,746 | -1.71% | 127만 |
|---|
| 2026.01.06 | ₩50,466 | ₩51,600 | ₩50,386 | ₩51,360 | +1.77% | 204.2만 |
|---|
| 2026.01.05 | ₩51,347 | ₩51,347 | ₩49,905 | ₩50,439 | -1.77% | 171.6만 |
|---|
| 2026.01.02 | ₩51,040 | ₩52,041 | ₩50,853 | ₩51,614 | +1.12% | 142.7만 |
|---|
| 2025.12.31 | ₩51,400 | ₩51,480 | ₩51,093 | ₩51,200 | -0.39% | 137.7만 |
|---|
| 2025.12.30 | ₩51,720 | ₩51,787 | ₩51,267 | ₩51,320 | -0.77% | 115.9만 |
|---|
| 2025.12.29 | ₩51,574 | ₩51,907 | ₩51,453 | ₩51,667 | +0.18% | 147.3만 |
|---|
| 2025.12.26 | ₩51,440 | ₩51,841 | ₩51,373 | ₩51,480 | +0.08% | 95.3만 |
|---|
| 2025.12.24 | ₩51,293 | ₩51,574 | ₩51,253 | ₩51,480 | +0.36% | 48.8만 |
|---|
| 2025.12.23 | ₩51,520 | ₩51,520 | ₩51,133 | ₩51,293 | -0.44% | 82.9만 |
|---|
| 2025.12.22 | ₩50,466 | ₩51,560 | ₩50,306 | ₩51,480 | +2.01% | 140.4만 |
|---|
| 2025.12.19 | ₩51,413 | ₩51,547 | ₩50,559 | ₩50,626 | -1.53% | 336만 |
|---|
| 2025.12.18 | ₩51,734 | ₩52,348 | ₩51,467 | ₩51,614 | -0.23% | 209.3만 |
|---|
| 2025.12.17 | ₩50,733 | ₩52,201 | ₩50,719 | ₩52,067 | +2.63% | 227.7만 |
|---|
| 2025.12.16 | ₩51,440 | ₩52,201 | ₩50,773 | ₩51,133 | -0.60% | 321만 |
|---|
| 2025.12.15 | ₩51,053 | ₩51,734 | ₩50,733 | ₩51,293 | +0.47% | 218만 |
|---|
| 2025.12.12 | ₩50,386 | ₩51,187 | ₩50,359 | ₩50,653 | +0.53% | 210.7만 |
|---|
| 2025.12.11 | ₩49,972 | ₩50,799 | ₩49,892 | ₩50,279 | +0.61% | 196.7만 |
|---|
| 2025.12.10 | ₩49,785 | ₩49,985 | ₩49,305 | ₩49,598 | -0.38% | 202.5만 |
|---|
| 2025.12.09 | ₩50,079 | ₩50,639 | ₩49,638 | ₩49,692 | -0.77% | 198.3만 |
|---|
| 2025.12.08 | ₩50,613 | ₩50,679 | ₩49,812 | ₩49,999 | -1.21% | 257.1만 |
|---|
| 2025.12.05 | ₩50,506 | ₩51,227 | ₩50,319 | ₩50,719 | +0.42% | 193.1만 |
|---|
| 2025.12.04 | ₩51,921 | ₩52,428 | ₩50,319 | ₩50,586 | -2.57% | 345.4만 |
|---|
| 2025.12.03 | ₩52,508 | ₩52,695 | ₩51,680 | ₩51,867 | -1.22% | 157.3만 |
|---|
| 2025.12.02 | ₩52,802 | ₩53,389 | ₩51,667 | ₩51,854 | -1.79% | 183.3만 |
|---|
| 2025.12.01 | ₩52,761 | ₩53,082 | ₩52,294 | ₩52,548 | -0.40% | 161.8만 |
|---|
| 2025.11.28 | ₩52,401 | ₩53,042 | ₩52,174 | ₩52,842 | +0.84% | 89.6만 |
|---|
| 2025.11.26 | ₩52,802 | ₩53,202 | ₩52,388 | ₩52,401 | -0.76% | 181.3만 |
|---|
| 2025.11.25 | ₩53,722 | ₩53,722 | ₩52,748 | ₩52,748 | -1.81% | 149.2만 |
|---|
| 2025.11.24 | ₩53,349 | ₩53,642 | ₩52,828 | ₩53,295 | -0.10% | 532.6만 |
|---|
| 2025.11.21 | ₩51,614 | ₩53,976 | ₩51,373 | ₩53,549 | +3.75% | 273.9만 |
|---|
| 2025.11.20 | ₩51,106 | ₩51,720 | ₩50,880 | ₩51,614 | +0.99% | 220.4만 |
|---|
| 2025.11.19 | ₩52,174 | ₩52,294 | ₩50,880 | ₩51,106 | -2.05% | 236.3만 |
|---|
| 2025.11.18 | ₩53,149 | ₩53,335 | ₩52,067 | ₩52,254 | -1.68% | 243만 |
|---|
| 2025.11.17 | ₩53,028 | ₩53,682 | ₩52,815 | ₩53,309 | +0.53% | 147.4만 |
|---|
| 2025.11.14 | ₩53,602 | ₩54,150 | ₩52,695 | ₩52,948 | -1.22% | 209만 |
|---|
| 2025.11.13 | ₩52,001 | ₩53,522 | ₩51,854 | ₩53,322 | +2.54% | 202.3만 |
|---|
| 2025.11.12 | ₩52,001 | ₩52,374 | ₩51,947 | ₩52,161 | +0.31% | 107만 |
|---|
| 2025.11.11 | ₩52,708 | ₩53,028 | ₩52,414 | ₩52,668 | -0.08% | 137.1만 |
|---|
| 2025.11.10 | ₩52,414 | ₩52,775 | ₩52,081 | ₩52,401 | -0.03% | 151.4만 |
|---|
| 2025.11.07 | ₩52,922 | ₩53,322 | ₩52,228 | ₩52,922 | 0.00% | 181.4만 |
|---|
| 2025.11.06 | ₩52,842 | ₩53,549 | ₩52,655 | ₩52,735 | -0.20% | 199.5만 |
|---|
| 2025.11.05 | ₩51,747 | ₩53,375 | ₩51,453 | ₩52,962 | +2.35% | 250.2만 |
|---|
| 2025.11.04 | ₩51,093 | ₩51,747 | ₩50,920 | ₩51,253 | +0.31% | 294.9만 |
|---|
| 2025.11.03 | ₩51,640 | ₩51,694 | ₩50,639 | ₩50,826 | -1.58% | 318.2만 |
|---|
| 2025.10.31 | ₩51,587 | ₩52,228 | ₩50,533 | ₩52,094 | +0.98% | 339.8만 |
|---|
| 2025.10.30 | ₩52,121 | ₩52,615 | ₩51,587 | ₩51,774 | -0.67% | 188.3만 |
|---|
| 2025.10.29 | ₩53,709 | ₩53,909 | ₩52,121 | ₩52,281 | -2.66% | 245.9만 |
|---|
| 2025.10.28 | ₩53,776 | ₩54,403 | ₩53,095 | ₩54,123 | +0.65% | 457만 |
|---|
| 2025.10.27 | ₩54,764 | ₩55,297 | ₩53,629 | ₩54,230 | -0.97% | 455.9만 |
|---|
| 2025.10.24 | ₩55,257 | ₩55,738 | ₩54,710 | ₩55,004 | -0.46% | 145.8만 |
|---|
| 2025.10.23 | ₩55,765 | ₩56,085 | ₩54,563 | ₩55,124 | -1.15% | 155.6만 |
|---|
| 2025.10.22 | ₩55,618 | ₩56,552 | ₩55,351 | ₩55,644 | +0.05% | 163.8만 |
|---|
| 2025.10.21 | ₩55,818 | ₩55,965 | ₩55,244 | ₩55,644 | -0.31% | 187.9만 |
|---|
| 2025.10.20 | ₩55,244 | ₩56,112 | ₩54,937 | ₩55,965 | +1.30% | 188.6만 |
|---|
| 2025.10.17 | ₩55,097 | ₩55,658 | ₩54,857 | ₩55,057 | -0.07% | 206.7만 |
|---|
| 2025.10.16 | ₩54,497 | ₩55,444 | ₩54,363 | ₩55,177 | +1.25% | 187.4만 |
|---|
| 2025.10.15 | ₩53,242 | ₩54,417 | ₩53,095 | ₩54,283 | +1.96% | 155.1만 |
|---|
| 2025.10.14 | ₩53,349 | ₩54,256 | ₩53,109 | ₩53,322 | -0.05% | 125.2만 |
|---|
| 2025.10.13 | ₩53,843 | ₩54,430 | ₩52,935 | ₩53,095 | -1.39% | 158.6만 |
|---|
| 2025.10.10 | ₩54,323 | ₩54,857 | ₩53,776 | ₩54,336 | +0.02% | 228.6만 |
|---|