시장 데이터를 불러오는 중
전체 종목
메소드 일렉트로닉스 과거 주가
Methode Electronics, Inc. Common Stock · MEI · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Methode Electronics, Inc. Common Stock · MEI · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,744 | ₩21,440 | ₩19,805 | ₩20,837 | +0.45% | 64.3만 |
| 2026.10.08 | ₩19,819 | ₩21,440 | ₩19,738 | ₩20,435 | +3.11% | 101.1만 |
| 2026.10.07 | ₩19,913 | ₩21,440 | ₩18,492 | ₩20,248 | +1.68% | 130.9만 |
| 2026.10.06 | ₩20,770 | ₩20,904 | ₩20,181 | ₩20,234 | -2.58% | 23.5만 |
| 2026.10.05 | ₩21,414 | ₩21,601 | ₩20,636 | ₩20,636 | -3.63% | 42.8만 |
| 2026.10.02 | ₩19,712 | ₩21,293 | ₩19,712 | ₩21,092 | +7.00% | 55.1만 |
| 2026.10.01 | ₩18,479 | ₩19,484 | ₩18,090 | ₩19,149 | +3.63% | 65.4만 |
| 2026.09.30 | ₩19,336 | ₩19,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,479 |
| -4.44% |
| 61.5만 |
| 2026.09.29 | ₩19,176 | ₩19,564 | ₩19,001 | ₩19,216 | +0.21% | 41.2만 |
|---|
| 2026.09.28 | ₩19,377 | ₩19,685 | ₩18,707 | ₩18,841 | -2.77% | 35.3만 |
|---|
| 2026.09.25 | ₩19,805 | ₩20,422 | ₩19,417 | ₩19,444 | -1.83% | 44.1만 |
|---|
| 2026.09.24 | ₩19,524 | ₩19,645 | ₩18,961 | ₩19,511 | -0.07% | 58.9만 |
|---|
| 2026.09.23 | ₩18,439 | ₩20,864 | ₩18,425 | ₩19,872 | +7.78% | 128.9만 |
|---|
| 2026.09.22 | ₩17,970 | ₩18,693 | ₩17,970 | ₩18,117 | +0.82% | 57.8만 |
|---|
| 2026.09.21 | ₩18,318 | ₩18,626 | ₩17,836 | ₩17,956 | -1.98% | 47.8만 |
|---|
| 2026.09.18 | ₩18,264 | ₩18,425 | ₩17,554 | ₩17,782 | -2.64% | 88.8만 |
|---|
| 2026.09.17 | ₩18,452 | ₩18,720 | ₩18,090 | ₩18,117 | -1.82% | 34.6만 |
|---|
| 2026.09.16 | ₩17,970 | ₩18,291 | ₩17,340 | ₩17,795 | -0.97% | 52.5만 |
|---|
| 2026.09.15 | ₩18,479 | ₩18,747 | ₩17,608 | ₩17,648 | -4.50% | 53.3만 |
|---|
| 2026.09.14 | ₩18,827 | ₩19,162 | ₩18,171 | ₩18,251 | -3.06% | 60.2만 |
|---|
| 2026.09.11 | ₩18,640 | ₩19,645 | ₩18,372 | ₩19,631 | +5.32% | 58.5만 |
|---|
| 2026.09.10 | ₩18,358 | ₩18,760 | ₩18,104 | ₩18,211 | -0.80% | 65.1만 |
|---|
| 2026.09.09 | ₩18,546 | ₩19,363 | ₩18,546 | ₩18,747 | +1.08% | 67.4만 |
|---|
| 2026.09.08 | ₩21,172 | ₩21,172 | ₩18,733 | ₩18,841 | -11.01% | 102.9만 |
|---|
| 2026.09.04 | ₩20,556 | ₩22,646 | ₩20,502 | ₩21,025 | +2.28% | 124.1만 |
|---|
| 2026.09.03 | ₩20,221 | ₩24,161 | ₩19,685 | ₩20,529 | +1.52% | 225.5만 |
|---|
| 2026.09.02 | ₩24,415 | ₩25,420 | ₩23,839 | ₩24,254 | -0.66% | 139.6만 |
|---|
| 2026.09.01 | ₩23,893 | ₩24,764 | ₩23,504 | ₩24,549 | +2.75% | 48.7만 |
|---|
| 2026.08.31 | ₩24,321 | ₩25,139 | ₩23,772 | ₩24,429 | +0.44% | 65.9만 |
|---|
| 2026.08.28 | ₩23,826 | ₩25,139 | ₩23,678 | ₩24,402 | +2.42% | 104.7만 |
|---|
| 2026.08.27 | ₩23,209 | ₩24,362 | ₩23,035 | ₩23,826 | +2.66% | 73만 |
|---|
| 2026.08.26 | ₩21,762 | ₩23,276 | ₩21,440 | ₩22,861 | +5.05% | 57.3만 |
|---|
| 2026.08.25 | ₩21,079 | ₩22,164 | ₩20,636 | ₩21,507 | +2.03% | 80.6만 |
|---|
| 2026.08.24 | ₩18,787 | ₩18,948 | ₩18,184 | ₩18,800 | +0.07% | 55.9만 |
|---|
| 2026.08.21 | ₩19,430 | ₩19,484 | ₩18,358 | ₩19,135 | -1.52% | 46.3만 |
|---|
| 2026.08.20 | ₩18,787 | ₩19,658 | ₩18,479 | ₩19,390 | +3.21% | 52.3만 |
|---|
| 2026.08.19 | ₩21,869 | ₩21,869 | ₩19,028 | ₩19,042 | -12.93% | 69.6만 |
|---|
| 2026.08.18 | ₩22,888 | ₩23,343 | ₩20,931 | ₩21,454 | -6.26% | 73.3만 |
|---|
| 2026.08.17 | ₩23,316 | ₩24,348 | ₩22,834 | ₩24,228 | +3.91% | 69.7만 |
|---|
| 2026.08.14 | ₩22,432 | ₩23,089 | ₩21,802 | ₩22,968 | +2.39% | 24.4만 |
|---|
| 2026.08.13 | ₩22,620 | ₩23,424 | ₩22,325 | ₩22,405 | -0.95% | 43.6만 |
|---|
| 2026.08.12 | ₩23,209 | ₩23,249 | ₩22,151 | ₩22,727 | -2.08% | 63.8만 |
|---|
| 2026.08.11 | ₩22,352 | ₩23,182 | ₩21,816 | ₩22,445 | +0.42% | 62.5만 |
|---|
| 2026.08.10 | ₩22,673 | ₩23,450 | ₩21,856 | ₩21,936 | -3.25% | 63.4만 |
|---|
| 2026.08.07 | ₩22,432 | ₩22,727 | ₩21,333 | ₩22,338 | -0.42% | 47.1만 |
|---|
| 2026.08.06 | ₩22,499 | ₩22,941 | ₩21,869 | ₩22,097 | -1.79% | 46.1만 |
|---|
| 2026.08.05 | ₩19,832 | ₩23,598 | ₩19,403 | ₩23,129 | +16.62% | 116.3만 |
|---|
| 2026.08.04 | ₩19,805 | ₩20,328 | ₩19,497 | ₩20,234 | +2.17% | 41.8만 |
|---|
| 2026.08.03 | ₩18,358 | ₩19,243 | ₩18,171 | ₩18,854 | +2.70% | 33만 |
|---|
| 2026.07.31 | ₩19,256 | ₩19,886 | ₩18,090 | ₩18,747 | -2.64% | 49.2만 |
|---|
| 2026.07.30 | ₩17,661 | ₩19,055 | ₩17,661 | ₩18,372 | +4.02% | 55.6만 |
|---|
| 2026.07.29 | ₩19,819 | ₩19,819 | ₩17,085 | ₩17,313 | -12.64% | 62.1만 |
|---|
| 2026.07.28 | ₩19,872 | ₩20,047 | ₩18,626 | ₩19,846 | -0.13% | 54.3만 |
|---|
| 2026.07.27 | ₩20,596 | ₩21,320 | ₩19,671 | ₩20,476 | -0.59% | 35.7만 |
|---|
| 2026.07.24 | ₩21,789 | ₩21,789 | ₩20,181 | ₩20,516 | -5.84% | 37.8만 |
|---|
| 2026.07.23 | ₩21,534 | ₩22,338 | ₩19,953 | ₩21,481 | -0.25% | 51.9만 |
|---|
| 2026.07.22 | ₩21,762 | ₩22,646 | ₩21,601 | ₩22,017 | +1.17% | 47.5만 |
|---|
| 2026.07.21 | ₩20,998 | ₩22,191 | ₩20,703 | ₩22,151 | +5.49% | 48.5만 |
|---|
| 2026.07.20 | ₩20,275 | ₩20,784 | ₩19,926 | ₩20,261 | -0.07% | 43.9만 |
|---|
| 2026.07.17 | ₩19,671 | ₩20,569 | ₩18,760 | ₩20,087 | +2.11% | 49.8만 |
|---|
| 2026.07.16 | ₩20,583 | ₩21,132 | ₩19,846 | ₩20,556 | -0.13% | 63만 |
|---|
| 2026.07.15 | ₩23,692 | ₩23,692 | ₩20,395 | ₩21,119 | -10.86% | 105.3만 |
|---|
| 2026.07.14 | ₩21,842 | ₩23,544 | ₩21,052 | ₩23,343 | +6.87% | 109.9만 |
|---|
| 2026.07.13 | ₩20,811 | ₩21,628 | ₩20,583 | ₩21,199 | +1.87% | 71.7만 |
|---|
| 2026.07.10 | ₩20,797 | ₩21,226 | ₩20,073 | ₩21,172 | +1.80% | 69.1만 |
|---|
| 2026.07.09 | ₩21,239 | ₩21,950 | ₩20,690 | ₩20,971 | -1.26% | 48.5만 |
|---|
| 2026.07.08 | ₩20,717 | ₩20,904 | ₩19,604 | ₩20,797 | +0.39% | 51.8만 |
|---|
| 2026.07.07 | ₩19,712 | ₩21,052 | ₩18,439 | ₩21,038 | +6.73% | 119.4만 |
|---|
| 2026.07.06 | ₩20,703 | ₩21,534 | ₩19,993 | ₩20,529 | -0.84% | 62.5만 |
|---|
| 2026.07.02 | ₩24,388 | ₩24,670 | ₩20,234 | ₩20,502 | -15.93% | 75.4만 |
|---|
| 2026.07.01 | ₩25,018 | ₩25,192 | ₩23,973 | ₩24,670 | -1.39% | 70.3만 |
|---|
| 2026.06.30 | ₩26,144 | ₩27,216 | ₩25,032 | ₩25,420 | -2.77% | 106.3만 |
|---|
| 2026.06.29 | ₩26,640 | ₩27,310 | ₩24,214 | ₩26,023 | -2.31% | 134.6만 |
|---|
| 2026.06.26 | ₩23,115 | ₩25,929 | ₩21,574 | ₩25,675 | +11.07% | 306.6만 |
|---|
| 2026.06.25 | ₩20,516 | ₩24,750 | ₩20,114 | ₩24,120 | +17.57% | 355.7만 |
|---|
| 2026.06.24 | ₩18,077 | ₩18,412 | ₩16,884 | ₩17,541 | -2.97% | 86.6만 |
|---|
| 2026.06.23 | ₩17,809 | ₩18,452 | ₩17,085 | ₩17,956 | +0.83% | 76.7만 |
|---|
| 2026.06.22 | ₩19,068 | ₩19,618 | ₩18,385 | ₩18,680 | -2.04% | 109.5만 |
|---|
| 2026.06.18 | ₩15,973 | ₩18,948 | ₩15,933 | ₩18,787 | +17.62% | 161.7만 |
|---|
| 2026.06.17 | ₩15,705 | ₩16,053 | ₩15,397 | ₩15,504 | -1.28% | 37.1만 |
|---|
| 2026.06.16 | ₩16,147 | ₩16,268 | ₩15,450 | ₩15,477 | -4.15% | 32.6만 |
|---|
| 2026.06.15 | ₩16,764 | ₩16,938 | ₩16,067 | ₩16,147 | -3.68% | 39.7만 |
|---|
| 2026.06.12 | ₩15,129 | ₩16,415 | ₩15,048 | ₩16,107 | +6.47% | 42.1만 |
|---|
| 2026.06.11 | ₩14,553 | ₩15,316 | ₩14,352 | ₩15,303 | +5.16% | 38.6만 |
|---|
| 2026.06.10 | ₩14,231 | ₩14,660 | ₩14,110 | ₩14,137 | -0.66% | 39.7만 |
|---|
| 2026.06.09 | ₩15,812 | ₩16,161 | ₩13,816 | ₩14,445 | -8.64% | 56.6만 |
|---|
| 2026.06.08 | ₩15,705 | ₩15,705 | ₩15,156 | ₩15,236 | -2.99% | 35.8만 |
|---|
| 2026.06.05 | ₩16,576 | ₩16,576 | ₩14,888 | ₩15,236 | -8.08% | 74.4만 |
|---|
| 2026.06.04 | ₩16,898 | ₩17,393 | ₩16,348 | ₩17,045 | +0.87% | 87.7만 |
|---|
| 2026.06.03 | ₩16,656 | ₩18,130 | ₩16,482 | ₩17,688 | +6.19% | 120.9만 |
|---|
| 2026.06.02 | ₩15,893 | ₩16,817 | ₩15,866 | ₩16,750 | +5.40% | 50만 |
|---|
| 2026.06.01 | ₩15,142 | ₩15,692 | ₩14,754 | ₩15,584 | +2.92% | 38.2만 |
|---|
| 2026.05.29 | ₩15,879 | ₩16,281 | ₩15,330 | ₩15,464 | -2.62% | 61.8만 |
|---|
| 2026.05.28 | ₩15,370 | ₩15,960 | ₩14,834 | ₩15,799 | +2.79% | 51만 |
|---|
| 2026.05.27 | ₩15,906 | ₩16,067 | ₩15,196 | ₩15,343 | -3.54% | 43.8만 |
|---|
| 2026.05.26 | ₩15,424 | ₩15,732 | ₩15,169 | ₩15,638 | +1.39% | 58.9만 |
|---|
| 2026.05.22 | ₩14,459 | ₩15,504 | ₩14,231 | ₩15,062 | +4.17% | 61.8만 |
|---|
| 2026.05.21 | ₩14,432 | ₩14,995 | ₩14,084 | ₩14,445 | +0.09% | 72.4만 |
|---|
| 2026.05.20 | ₩13,641 | ₩14,620 | ₩13,306 | ₩14,539 | +6.58% | 61.9만 |
|---|
| 2026.05.19 | ₩13,775 | ₩14,070 | ₩13,440 | ₩13,628 | -1.07% | 69.6만 |
|---|
| 2026.05.18 | ₩14,512 | ₩15,142 | ₩13,213 | ₩14,137 | -2.59% | 90.6만 |
|---|
| 2026.05.15 | ₩14,164 | ₩14,579 | ₩13,588 | ₩14,110 | -0.38% | 140.3만 |
|---|
| 2026.05.14 | ₩18,626 | ₩18,626 | ₩13,682 | ₩14,767 | -20.72% | 335.7만 |
|---|
| 2026.05.13 | ₩12,824 | ₩20,837 | ₩12,703 | ₩18,586 | +44.93% | 1263.4만 |
|---|
| 2026.05.12 | ₩12,596 | ₩12,770 | ₩12,020 | ₩12,543 | -0.43% | 49.3만 |
|---|
| 2026.05.11 | ₩13,025 | ₩13,132 | ₩12,382 | ₩12,811 | -1.65% | 34.4만 |
|---|
| 2026.05.08 | ₩12,315 | ₩13,012 | ₩12,301 | ₩12,904 | +4.79% | 40.8만 |
|---|
| 2026.05.07 | ₩12,596 | ₩12,610 | ₩12,033 | ₩12,395 | -1.60% | 37.8만 |
|---|
| 2026.05.06 | ₩12,275 | ₩12,516 | ₩11,953 | ₩12,435 | +1.31% | 42.5만 |
|---|
| 2026.05.05 | ₩12,047 | ₩12,623 | ₩12,020 | ₩12,047 | 0.00% | 74.5만 |
|---|
| 2026.05.04 | ₩11,551 | ₩12,275 | ₩11,216 | ₩11,899 | +3.02% | 66.9만 |
|---|
| 2026.05.01 | ₩10,801 | ₩11,591 | ₩10,801 | ₩11,564 | +7.07% | 48.4만 |
|---|
| 2026.04.30 | ₩10,399 | ₩10,814 | ₩10,198 | ₩10,747 | +3.35% | 28.6만 |
|---|
| 2026.04.29 | ₩10,600 | ₩10,841 | ₩10,117 | ₩10,265 | -3.16% | 47.5만 |
|---|
| 2026.04.28 | ₩10,519 | ₩10,814 | ₩10,305 | ₩10,667 | +1.40% | 57.1만 |
|---|
| 2026.04.27 | ₩11,189 | ₩11,444 | ₩10,573 | ₩10,626 | -5.03% | 46.6만 |
|---|
| 2026.04.24 | ₩10,546 | ₩11,337 | ₩10,466 | ₩11,243 | +6.61% | 51.9만 |
|---|
| 2026.04.23 | ₩10,452 | ₩11,189 | ₩10,399 | ₩10,506 | +0.51% | 58.8만 |
|---|
| 2026.04.22 | ₩9,675 | ₩10,653 | ₩9,648 | ₩10,372 | +7.20% | 85.2만 |
|---|
| 2026.04.21 | ₩9,595 | ₩9,796 | ₩9,474 | ₩9,528 | -0.70% | 22.1만 |
|---|
| 2026.04.20 | ₩9,353 | ₩9,729 | ₩9,353 | ₩9,608 | +2.72% | 23.2만 |
|---|
| 2026.04.17 | ₩9,595 | ₩10,023 | ₩9,581 | ₩9,635 | +0.42% | 26.8만 |
|---|
| 2026.04.16 | ₩9,487 | ₩9,608 | ₩9,206 | ₩9,461 | -0.28% | 58.3만 |
|---|
| 2026.04.15 | ₩9,876 | ₩10,010 | ₩9,514 | ₩9,514 | -3.66% | 37만 |
|---|
| 2026.04.14 | ₩9,715 | ₩10,171 | ₩9,715 | ₩9,916 | +2.07% | 58만 |
|---|
| 2026.04.13 | ₩9,099 | ₩9,608 | ₩8,911 | ₩9,581 | +5.30% | 37만 |
|---|
| 2026.04.10 | ₩9,085 | ₩9,420 | ₩8,951 | ₩9,233 | +1.62% | 37.7만 |
|---|
| 2026.04.09 | ₩8,415 | ₩9,139 | ₩8,415 | ₩9,005 | +7.01% | 61.5만 |
|---|
| 2026.04.08 | ₩8,375 | ₩9,005 | ₩8,375 | ₩8,563 | +2.24% | 54.1만 |
|---|
| 2026.04.07 | ₩7,518 | ₩7,933 | ₩7,518 | ₩7,866 | +4.63% | 49.5만 |
|---|
| 2026.04.06 | ₩7,866 | ₩8,013 | ₩7,705 | ₩7,732 | -1.70% | 24.5만 |
|---|
| 2026.04.02 | ₩7,330 | ₩7,866 | ₩7,196 | ₩7,839 | +6.95% | 36.5만 |
|---|
| 2026.04.01 | ₩7,397 | ₩7,839 | ₩7,397 | ₩7,665 | +3.62% | 32만 |
|---|
| 2026.03.31 | ₩7,343 | ₩7,544 | ₩7,236 | ₩7,397 | +0.73% | 40만 |
|---|
| 2026.03.30 | ₩7,571 | ₩7,571 | ₩7,169 | ₩7,250 | -4.25% | 31.6만 |
|---|
| 2026.03.27 | ₩7,571 | ₩7,826 | ₩7,451 | ₩7,477 | -1.24% | 32.4만 |
|---|
| 2026.03.26 | ₩8,121 | ₩8,228 | ₩7,652 | ₩7,692 | -5.28% | 27.9만 |
|---|
| 2026.03.25 | ₩7,946 | ₩8,255 | ₩7,812 | ₩8,241 | +3.71% | 33.9만 |
|---|
| 2026.03.24 | ₩7,370 | ₩7,946 | ₩7,317 | ₩7,853 | +6.55% | 38.2만 |
|---|
| 2026.03.23 | ₩7,236 | ₩7,464 | ₩7,129 | ₩7,370 | +1.85% | 43.7만 |
|---|
| 2026.03.20 | ₩7,089 | ₩7,236 | ₩6,821 | ₩6,968 | -1.70% | 97.2만 |
|---|
| 2026.03.19 | ₩6,901 | ₩7,129 | ₩6,539 | ₩7,116 | +3.11% | 79.7만 |
|---|
| 2026.03.18 | ₩6,915 | ₩7,357 | ₩6,915 | ₩7,102 | +2.71% | 48.5만 |
|---|
| 2026.03.17 | ₩6,848 | ₩7,049 | ₩6,767 | ₩7,022 | +2.54% | 77.2만 |
|---|
| 2026.03.16 | ₩6,915 | ₩7,062 | ₩6,740 | ₩6,767 | -2.13% | 67.6만 |
|---|
| 2026.03.13 | ₩7,089 | ₩7,263 | ₩6,834 | ₩6,874 | -3.02% | 71.7만 |
|---|
| 2026.03.12 | ₩7,652 | ₩7,745 | ₩7,089 | ₩7,089 | -7.36% | 85.9만 |
|---|
| 2026.03.11 | ₩7,611 | ₩7,933 | ₩7,477 | ₩7,866 | +3.35% | 72.3만 |
|---|
| 2026.03.10 | ₩7,585 | ₩8,027 | ₩7,571 | ₩7,665 | +1.06% | 95.6만 |
|---|
| 2026.03.09 | ₩8,496 | ₩8,536 | ₩7,464 | ₩7,585 | -10.73% | 102.1만 |
|---|
| 2026.03.06 | ₩9,353 | ₩9,420 | ₩7,853 | ₩8,925 | -4.58% | 168.9만 |
|---|
| 2026.03.05 | ₩11,109 | ₩11,256 | ₩9,997 | ₩10,117 | -8.93% | 37.4만 |
|---|
| 2026.03.04 | ₩11,296 | ₩11,404 | ₩11,028 | ₩11,229 | -0.59% | 27.8만 |
|---|
| 2026.03.03 | ₩10,868 | ₩11,256 | ₩10,640 | ₩11,069 | +1.85% | 27만 |
|---|
| 2026.03.02 | ₩11,109 | ₩11,390 | ₩10,894 | ₩11,350 | +2.17% | 36.9만 |
|---|
| 2026.02.27 | ₩11,631 | ₩11,819 | ₩11,229 | ₩11,337 | -2.53% | 33.6만 |
|---|
| 2026.02.26 | ₩12,288 | ₩12,315 | ₩11,806 | ₩11,806 | -3.93% | 28.3만 |
|---|
| 2026.02.25 | ₩11,886 | ₩12,208 | ₩11,578 | ₩12,181 | +2.48% | 43.3만 |
|---|
| 2026.02.24 | ₩11,672 | ₩12,275 | ₩11,645 | ₩11,712 | +0.34% | 28.2만 |
|---|
| 2026.02.23 | ₩11,725 | ₩11,739 | ₩11,296 | ₩11,564 | -1.37% | 29만 |
|---|
| 2026.02.20 | ₩11,377 | ₩11,940 | ₩11,377 | ₩11,739 | +3.18% | 32.2만 |
|---|
| 2026.02.19 | ₩11,484 | ₩11,524 | ₩11,082 | ₩11,471 | -0.12% | 22.3만 |
|---|
| 2026.02.18 | ₩11,832 | ₩12,221 | ₩11,591 | ₩11,605 | -1.93% | 33.4만 |
|---|
| 2026.02.17 | ₩12,100 | ₩12,194 | ₩11,739 | ₩11,832 | -2.21% | 35.1만 |
|---|
| 2026.02.13 | ₩11,739 | ₩12,221 | ₩11,658 | ₩12,154 | +3.54% | 23.8만 |
|---|
| 2026.02.12 | ₩12,060 | ₩12,060 | ₩11,203 | ₩11,752 | -2.56% | 32.2만 |
|---|
| 2026.02.11 | ₩12,328 | ₩12,449 | ₩11,806 | ₩11,886 | -3.59% | 30.4만 |
|---|
| 2026.02.10 | ₩12,060 | ₩12,409 | ₩12,033 | ₩12,114 | +0.44% | 44.4만 |
|---|
| 2026.02.09 | ₩12,154 | ₩12,288 | ₩11,846 | ₩12,033 | -0.99% | 32.4만 |
|---|
| 2026.02.06 | ₩11,993 | ₩12,422 | ₩11,899 | ₩12,181 | +1.56% | 63.3만 |
|---|
| 2026.02.05 | ₩11,645 | ₩11,940 | ₩11,497 | ₩11,832 | +1.61% | 63.8만 |
|---|
| 2026.02.04 | ₩11,430 | ₩11,832 | ₩11,176 | ₩11,578 | +1.29% | 49.3만 |
|---|
| 2026.02.03 | ₩11,069 | ₩11,658 | ₩11,069 | ₩11,363 | +2.66% | 41.6만 |
|---|
| 2026.02.02 | ₩10,653 | ₩11,337 | ₩10,399 | ₩11,122 | +4.40% | 38.6만 |
|---|
| 2026.01.30 | ₩10,640 | ₩10,801 | ₩10,412 | ₩10,707 | +0.63% | 32.6만 |
|---|
| 2026.01.29 | ₩10,693 | ₩10,734 | ₩10,332 | ₩10,680 | -0.13% | 29.1만 |
|---|
| 2026.01.28 | ₩10,921 | ₩11,189 | ₩10,586 | ₩10,653 | -2.45% | 50.1만 |
|---|
| 2026.01.27 | ₩10,144 | ₩10,881 | ₩10,090 | ₩10,854 | +7.00% | 46.9만 |
|---|
| 2026.01.26 | ₩9,796 | ₩10,439 | ₩9,796 | ₩10,198 | +4.10% | 59.2만 |
|---|
| 2026.01.23 | ₩10,077 | ₩10,131 | ₩9,702 | ₩9,889 | -1.86% | 40.6만 |
|---|
| 2026.01.22 | ₩10,251 | ₩10,399 | ₩10,023 | ₩10,157 | -0.92% | 37.3만 |
|---|
| 2026.01.21 | ₩9,675 | ₩10,184 | ₩9,514 | ₩10,117 | +4.57% | 47.3만 |
|---|
| 2026.01.20 | ₩9,822 | ₩9,970 | ₩9,541 | ₩9,541 | -2.86% | 30만 |
|---|
| 2026.01.16 | ₩9,849 | ₩10,144 | ₩9,675 | ₩10,064 | +2.18% | 33만 |
|---|
| 2026.01.15 | ₩9,621 | ₩10,023 | ₩9,621 | ₩9,943 | +3.34% | 29.4만 |
|---|
| 2026.01.14 | ₩9,461 | ₩9,581 | ₩9,367 | ₩9,568 | +1.13% | 17.6만 |
|---|
| 2026.01.13 | ₩9,514 | ₩9,755 | ₩9,487 | ₩9,501 | -0.14% | 21.9만 |
|---|
| 2026.01.12 | ₩9,313 | ₩9,675 | ₩9,126 | ₩9,514 | +2.16% | 41.8만 |
|---|
| 2026.01.09 | ₩9,514 | ₩9,648 | ₩9,246 | ₩9,353 | -1.69% | 19.7만 |
|---|
| 2026.01.08 | ₩9,099 | ₩9,595 | ₩9,085 | ₩9,434 | +3.68% | 22.7만 |
|---|
| 2026.01.07 | ₩9,273 | ₩9,300 | ₩8,978 | ₩9,166 | -1.16% | 41.6만 |
|---|
| 2026.01.06 | ₩9,179 | ₩9,300 | ₩8,898 | ₩9,273 | +1.02% | 21.6만 |
|---|
| 2026.01.05 | ₩8,938 | ₩9,246 | ₩8,938 | ₩9,219 | +3.15% | 22.1만 |
|---|
| 2026.01.02 | ₩9,018 | ₩9,112 | ₩8,911 | ₩8,978 | -0.45% | 18.6만 |
|---|
| 2025.12.31 | ₩8,978 | ₩9,018 | ₩8,831 | ₩8,898 | -0.90% | 16.8만 |
|---|
| 2025.12.30 | ₩9,072 | ₩9,126 | ₩8,898 | ₩8,951 | -1.33% | 17.9만 |
|---|
| 2025.12.29 | ₩8,965 | ₩9,166 | ₩8,844 | ₩9,085 | +1.35% | 17.5만 |
|---|
| 2025.12.26 | ₩9,233 | ₩9,260 | ₩8,951 | ₩9,059 | -1.89% | 22.3만 |
|---|
| 2025.12.24 | ₩9,099 | ₩9,340 | ₩9,099 | ₩9,260 | +1.77% | 12.3만 |
|---|
| 2025.12.23 | ₩9,260 | ₩9,260 | ₩9,072 | ₩9,099 | -1.74% | 26만 |
|---|
| 2025.12.22 | ₩9,166 | ₩9,434 | ₩9,166 | ₩9,300 | +1.46% | 25.7만 |
|---|
| 2025.12.19 | ₩8,992 | ₩9,152 | ₩8,911 | ₩9,126 | +1.49% | 75.1만 |
|---|
| 2025.12.18 | ₩9,099 | ₩9,233 | ₩9,005 | ₩9,032 | -0.74% | 17.7만 |
|---|
| 2025.12.17 | ₩9,005 | ₩9,179 | ₩8,898 | ₩8,925 | -0.89% | 21.5만 |
|---|
| 2025.12.16 | ₩9,059 | ₩9,206 | ₩8,911 | ₩9,005 | -0.59% | 24.7만 |
|---|
| 2025.12.15 | ₩9,407 | ₩9,420 | ₩8,992 | ₩9,045 | -3.85% | 25만 |
|---|
| 2025.12.12 | ₩9,755 | ₩9,782 | ₩9,327 | ₩9,340 | -4.26% | 28.4만 |
|---|
| 2025.12.11 | ₩9,554 | ₩9,836 | ₩9,461 | ₩9,742 | +1.96% | 24.1만 |
|---|
| 2025.12.10 | ₩9,112 | ₩9,554 | ₩9,099 | ₩9,541 | +4.71% | 40만 |
|---|
| 2025.12.09 | ₩9,300 | ₩9,514 | ₩9,126 | ₩9,139 | -1.73% | 33.4만 |
|---|
| 2025.12.08 | ₩9,474 | ₩9,581 | ₩9,273 | ₩9,313 | -1.70% | 31.2만 |
|---|
| 2025.12.05 | ₩10,399 | ₩10,399 | ₩9,286 | ₩9,367 | -9.92% | 59.1만 |
|---|
| 2025.12.04 | ₩10,573 | ₩10,801 | ₩9,528 | ₩10,372 | -1.90% | 56.3만 |
|---|
| 2025.12.03 | ₩11,042 | ₩11,685 | ₩10,586 | ₩11,645 | +5.46% | 46.9만 |
|---|
| 2025.12.02 | ₩10,479 | ₩11,229 | ₩10,412 | ₩11,122 | +6.14% | 42.2만 |
|---|
| 2025.12.01 | ₩10,050 | ₩10,425 | ₩10,023 | ₩10,372 | +3.20% | 40만 |
|---|
| 2025.11.28 | ₩10,023 | ₩10,211 | ₩9,903 | ₩10,157 | +1.34% | 8.8만 |
|---|
| 2025.11.26 | ₩9,809 | ₩10,090 | ₩9,755 | ₩9,956 | +1.50% | 21.4만 |
|---|
| 2025.11.25 | ₩9,394 | ₩9,836 | ₩9,394 | ₩9,809 | +4.42% | 20.7만 |
|---|
| 2025.11.24 | ₩9,286 | ₩9,501 | ₩9,219 | ₩9,367 | +0.87% | 17.4만 |
|---|
| 2025.11.21 | ₩8,844 | ₩9,367 | ₩8,764 | ₩9,300 | +5.15% | 24.3만 |
|---|
| 2025.11.20 | ₩9,112 | ₩9,474 | ₩8,724 | ₩8,817 | -3.24% | 28.8만 |
|---|
| 2025.11.19 | ₩9,353 | ₩9,514 | ₩8,992 | ₩9,045 | -3.30% | 22.5만 |
|---|
| 2025.11.18 | ₩9,528 | ₩9,528 | ₩9,219 | ₩9,340 | -1.97% | 19.6만 |
|---|
| 2025.11.17 | ₩9,380 | ₩9,822 | ₩9,327 | ₩9,621 | +2.57% | 31.6만 |
|---|
| 2025.11.14 | ₩9,166 | ₩9,474 | ₩8,884 | ₩9,394 | +2.49% | 31.1만 |
|---|
| 2025.11.13 | ₩9,166 | ₩9,340 | ₩9,139 | ₩9,313 | +1.61% | 54만 |
|---|
| 2025.11.12 | ₩8,871 | ₩9,273 | ₩8,871 | ₩9,246 | +4.23% | 25.4만 |
|---|
| 2025.11.11 | ₩9,045 | ₩9,045 | ₩8,750 | ₩8,817 | -2.52% | 28.2만 |
|---|
| 2025.11.10 | ₩9,018 | ₩9,112 | ₩8,804 | ₩9,045 | +0.30% | 18만 |
|---|
| 2025.11.07 | ₩8,603 | ₩8,898 | ₩8,509 | ₩8,884 | +3.27% | 29.2만 |
|---|
| 2025.11.06 | ₩9,085 | ₩9,193 | ₩8,683 | ₩8,710 | -4.13% | 27.3만 |
|---|
| 2025.11.05 | ₩8,925 | ₩9,152 | ₩8,898 | ₩9,099 | +1.95% | 15.8만 |
|---|
| 2025.11.04 | ₩8,831 | ₩8,951 | ₩8,764 | ₩8,858 | +0.30% | 17.9만 |
|---|
| 2025.11.03 | ₩9,005 | ₩9,300 | ₩8,871 | ₩9,072 | +0.74% | 27.1만 |
|---|
| 2025.10.31 | ₩8,844 | ₩9,045 | ₩8,831 | ₩9,018 | +1.97% | 24.1만 |
|---|
| 2025.10.30 | ₩9,072 | ₩9,166 | ₩8,844 | ₩8,898 | -1.92% | 20.4만 |
|---|
| 2025.10.29 | ₩9,514 | ₩9,621 | ₩9,126 | ₩9,179 | -3.52% | 22.1만 |
|---|
| 2025.10.28 | ₩9,648 | ₩9,755 | ₩9,501 | ₩9,554 | -0.97% | 22.1만 |
|---|
| 2025.10.27 | ₩9,849 | ₩9,916 | ₩9,675 | ₩9,729 | -1.22% | 24.8만 |
|---|
| 2025.10.24 | ₩9,876 | ₩9,876 | ₩9,635 | ₩9,702 | -1.76% | 19만 |
|---|
| 2025.10.23 | ₩9,461 | ₩9,943 | ₩9,447 | ₩9,662 | +2.12% | 34.3만 |
|---|
| 2025.10.22 | ₩9,501 | ₩9,648 | ₩9,286 | ₩9,420 | -0.85% | 22.9만 |
|---|
| 2025.10.21 | ₩9,394 | ₩9,541 | ₩9,340 | ₩9,541 | +1.57% | 17.9만 |
|---|
| 2025.10.20 | ₩9,581 | ₩9,702 | ₩9,300 | ₩9,434 | -1.54% | 23.8만 |
|---|
| 2025.10.17 | ₩9,729 | ₩9,782 | ₩9,313 | ₩9,447 | -2.89% | 34.8만 |
|---|
| 2025.10.16 | ₩9,930 | ₩10,104 | ₩9,782 | ₩9,849 | -0.81% | 21.4만 |
|---|
| 2025.10.15 | ₩9,930 | ₩9,997 | ₩9,675 | ₩9,863 | -0.67% | 26.3만 |
|---|
| 2025.10.14 | ₩9,313 | ₩9,943 | ₩9,313 | ₩9,755 | +4.75% | 36.5만 |
|---|
| 2025.10.13 | ₩9,380 | ₩9,608 | ₩9,246 | ₩9,568 | +2.00% | 29.8만 |
|---|
| 2025.10.10 | ₩9,796 | ₩9,916 | ₩9,112 | ₩9,139 | -6.70% | 30.9만 |
|---|