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 | ₩20,658 | ₩21,352 | ₩19,724 | ₩20,751 | +0.45% | 64.3만 |
| 2026.10.08 | ₩19,737 | ₩21,352 | ₩19,657 | ₩20,351 | +3.11% | 101.1만 |
| 2026.10.07 | ₩19,830 | ₩21,352 | ₩18,416 | ₩20,164 | +1.68% | 130.9만 |
| 2026.10.06 | ₩20,684 | ₩20,818 | ₩20,097 | ₩20,151 | -2.58% | 23.5만 |
| 2026.10.05 | ₩21,325 | ₩21,512 | ₩20,551 | ₩20,551 | -3.63% | 42.8만 |
| 2026.10.02 | ₩19,630 | ₩21,205 | ₩19,630 | ₩21,005 | +7.00% | 55.1만 |
| 2026.10.01 | ₩18,402 | ₩19,403 | ₩18,015 | ₩19,070 | +3.63% | 65.4만 |
| 2026.09.30 | ₩19,257 | ₩19,430 | ₩18,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,402 |
| -4.44% |
| 61.5만 |
| 2026.09.29 | ₩19,096 | ₩19,483 | ₩18,923 | ₩19,136 | +0.21% | 41.2만 |
|---|
| 2026.09.28 | ₩19,297 | ₩19,604 | ₩18,629 | ₩18,763 | -2.77% | 35.3만 |
|---|
| 2026.09.25 | ₩19,724 | ₩20,337 | ₩19,337 | ₩19,363 | -1.83% | 44.1만 |
|---|
| 2026.09.24 | ₩19,443 | ₩19,563 | ₩18,883 | ₩19,430 | -0.07% | 58.9만 |
|---|
| 2026.09.23 | ₩18,362 | ₩20,778 | ₩18,349 | ₩19,790 | +7.78% | 128.9만 |
|---|
| 2026.09.22 | ₩17,895 | ₩18,616 | ₩17,895 | ₩18,042 | +0.82% | 57.8만 |
|---|
| 2026.09.21 | ₩18,242 | ₩18,549 | ₩17,762 | ₩17,882 | -1.98% | 47.8만 |
|---|
| 2026.09.18 | ₩18,189 | ₩18,349 | ₩17,482 | ₩17,709 | -2.64% | 88.8만 |
|---|
| 2026.09.17 | ₩18,376 | ₩18,643 | ₩18,015 | ₩18,042 | -1.82% | 34.6만 |
|---|
| 2026.09.16 | ₩17,895 | ₩18,216 | ₩17,268 | ₩17,722 | -0.97% | 52.5만 |
|---|
| 2026.09.15 | ₩18,402 | ₩18,669 | ₩17,535 | ₩17,575 | -4.50% | 53.3만 |
|---|
| 2026.09.14 | ₩18,749 | ₩19,083 | ₩18,096 | ₩18,176 | -3.06% | 60.2만 |
|---|
| 2026.09.11 | ₩18,563 | ₩19,563 | ₩18,296 | ₩19,550 | +5.32% | 58.5만 |
|---|
| 2026.09.10 | ₩18,282 | ₩18,683 | ₩18,029 | ₩18,136 | -0.80% | 65.1만 |
|---|
| 2026.09.09 | ₩18,469 | ₩19,283 | ₩18,469 | ₩18,669 | +1.08% | 67.4만 |
|---|
| 2026.09.08 | ₩21,085 | ₩21,085 | ₩18,656 | ₩18,763 | -11.01% | 102.9만 |
|---|
| 2026.09.04 | ₩20,471 | ₩22,553 | ₩20,418 | ₩20,938 | +2.28% | 124.1만 |
|---|
| 2026.09.03 | ₩20,137 | ₩24,061 | ₩19,604 | ₩20,444 | +1.52% | 225.5만 |
|---|
| 2026.09.02 | ₩24,314 | ₩25,315 | ₩23,740 | ₩24,154 | -0.66% | 139.6만 |
|---|
| 2026.09.01 | ₩23,794 | ₩24,661 | ₩23,407 | ₩24,448 | +2.75% | 48.7만 |
|---|
| 2026.08.31 | ₩24,221 | ₩25,035 | ₩23,674 | ₩24,328 | +0.44% | 65.9만 |
|---|
| 2026.08.28 | ₩23,727 | ₩25,035 | ₩23,580 | ₩24,301 | +2.42% | 104.7만 |
|---|
| 2026.08.27 | ₩23,113 | ₩24,261 | ₩22,940 | ₩23,727 | +2.66% | 73만 |
|---|
| 2026.08.26 | ₩21,672 | ₩23,180 | ₩21,352 | ₩22,766 | +5.05% | 57.3만 |
|---|
| 2026.08.25 | ₩20,991 | ₩22,072 | ₩20,551 | ₩21,418 | +2.03% | 80.6만 |
|---|
| 2026.08.24 | ₩18,709 | ₩18,870 | ₩18,109 | ₩18,723 | +0.07% | 55.9만 |
|---|
| 2026.08.21 | ₩19,350 | ₩19,403 | ₩18,282 | ₩19,056 | -1.52% | 46.3만 |
|---|
| 2026.08.20 | ₩18,709 | ₩19,577 | ₩18,402 | ₩19,310 | +3.21% | 52.3만 |
|---|
| 2026.08.19 | ₩21,779 | ₩21,779 | ₩18,950 | ₩18,963 | -12.93% | 69.6만 |
|---|
| 2026.08.18 | ₩22,793 | ₩23,247 | ₩20,845 | ₩21,365 | -6.26% | 73.3만 |
|---|
| 2026.08.17 | ₩23,220 | ₩24,248 | ₩22,740 | ₩24,127 | +3.91% | 69.7만 |
|---|
| 2026.08.14 | ₩22,339 | ₩22,993 | ₩21,712 | ₩22,873 | +2.39% | 24.4만 |
|---|
| 2026.08.13 | ₩22,526 | ₩23,327 | ₩22,232 | ₩22,313 | -0.95% | 43.6만 |
|---|
| 2026.08.12 | ₩23,113 | ₩23,153 | ₩22,059 | ₩22,633 | -2.08% | 63.8만 |
|---|
| 2026.08.11 | ₩22,259 | ₩23,087 | ₩21,725 | ₩22,353 | +0.42% | 62.5만 |
|---|
| 2026.08.10 | ₩22,579 | ₩23,353 | ₩21,765 | ₩21,845 | -3.25% | 63.4만 |
|---|
| 2026.08.07 | ₩22,339 | ₩22,633 | ₩21,245 | ₩22,246 | -0.42% | 47.1만 |
|---|
| 2026.08.06 | ₩22,406 | ₩22,846 | ₩21,779 | ₩22,006 | -1.79% | 46.1만 |
|---|
| 2026.08.05 | ₩19,750 | ₩23,500 | ₩19,323 | ₩23,033 | +16.62% | 116.3만 |
|---|
| 2026.08.04 | ₩19,724 | ₩20,244 | ₩19,417 | ₩20,151 | +2.17% | 41.8만 |
|---|
| 2026.08.03 | ₩18,282 | ₩19,163 | ₩18,096 | ₩18,776 | +2.70% | 33만 |
|---|
| 2026.07.31 | ₩19,176 | ₩19,804 | ₩18,015 | ₩18,669 | -2.64% | 49.2만 |
|---|
| 2026.07.30 | ₩17,588 | ₩18,976 | ₩17,588 | ₩18,296 | +4.02% | 55.6만 |
|---|
| 2026.07.29 | ₩19,737 | ₩19,737 | ₩17,015 | ₩17,241 | -12.64% | 62.1만 |
|---|
| 2026.07.28 | ₩19,790 | ₩19,964 | ₩18,549 | ₩19,764 | -0.13% | 54.3만 |
|---|
| 2026.07.27 | ₩20,511 | ₩21,232 | ₩19,590 | ₩20,391 | -0.59% | 35.7만 |
|---|
| 2026.07.24 | ₩21,699 | ₩21,699 | ₩20,097 | ₩20,431 | -5.84% | 37.8만 |
|---|
| 2026.07.23 | ₩21,445 | ₩22,246 | ₩19,870 | ₩21,392 | -0.25% | 51.9만 |
|---|
| 2026.07.22 | ₩21,672 | ₩22,553 | ₩21,512 | ₩21,926 | +1.17% | 47.5만 |
|---|
| 2026.07.21 | ₩20,911 | ₩22,099 | ₩20,618 | ₩22,059 | +5.49% | 48.5만 |
|---|
| 2026.07.20 | ₩20,191 | ₩20,698 | ₩19,844 | ₩20,177 | -0.07% | 43.9만 |
|---|
| 2026.07.17 | ₩19,590 | ₩20,484 | ₩18,683 | ₩20,004 | +2.11% | 49.8만 |
|---|
| 2026.07.16 | ₩20,498 | ₩21,045 | ₩19,764 | ₩20,471 | -0.13% | 63만 |
|---|
| 2026.07.15 | ₩23,594 | ₩23,594 | ₩20,311 | ₩21,031 | -10.86% | 105.3만 |
|---|
| 2026.07.14 | ₩21,752 | ₩23,447 | ₩20,965 | ₩23,247 | +6.87% | 109.9만 |
|---|
| 2026.07.13 | ₩20,724 | ₩21,539 | ₩20,498 | ₩21,111 | +1.87% | 71.7만 |
|---|
| 2026.07.10 | ₩20,711 | ₩21,138 | ₩19,991 | ₩21,085 | +1.80% | 69.1만 |
|---|
| 2026.07.09 | ₩21,152 | ₩21,859 | ₩20,604 | ₩20,885 | -1.26% | 48.5만 |
|---|
| 2026.07.08 | ₩20,631 | ₩20,818 | ₩19,523 | ₩20,711 | +0.39% | 51.8만 |
|---|
| 2026.07.07 | ₩19,630 | ₩20,965 | ₩18,362 | ₩20,951 | +6.73% | 119.4만 |
|---|
| 2026.07.06 | ₩20,618 | ₩21,445 | ₩19,910 | ₩20,444 | -0.84% | 62.5만 |
|---|
| 2026.07.02 | ₩24,288 | ₩24,568 | ₩20,151 | ₩20,418 | -15.93% | 75.4만 |
|---|
| 2026.07.01 | ₩24,915 | ₩25,088 | ₩23,874 | ₩24,568 | -1.39% | 70.3만 |
|---|
| 2026.06.30 | ₩26,036 | ₩27,103 | ₩24,928 | ₩25,315 | -2.77% | 106.3만 |
|---|
| 2026.06.29 | ₩26,529 | ₩27,197 | ₩24,114 | ₩25,916 | -2.31% | 134.6만 |
|---|
| 2026.06.26 | ₩23,020 | ₩25,822 | ₩21,485 | ₩25,569 | +11.07% | 306.6만 |
|---|
| 2026.06.25 | ₩20,431 | ₩24,648 | ₩20,031 | ₩24,021 | +17.57% | 355.7만 |
|---|
| 2026.06.24 | ₩18,002 | ₩18,336 | ₩16,814 | ₩17,468 | -2.97% | 86.6만 |
|---|
| 2026.06.23 | ₩17,735 | ₩18,376 | ₩17,015 | ₩17,882 | +0.83% | 76.7만 |
|---|
| 2026.06.22 | ₩18,990 | ₩19,537 | ₩18,309 | ₩18,603 | -2.04% | 109.5만 |
|---|
| 2026.06.18 | ₩15,907 | ₩18,870 | ₩15,867 | ₩18,709 | +17.62% | 161.7만 |
|---|
| 2026.06.17 | ₩15,640 | ₩15,987 | ₩15,333 | ₩15,440 | -1.28% | 37.1만 |
|---|
| 2026.06.16 | ₩16,080 | ₩16,201 | ₩15,387 | ₩15,413 | -4.15% | 32.6만 |
|---|
| 2026.06.15 | ₩16,694 | ₩16,868 | ₩16,000 | ₩16,080 | -3.68% | 39.7만 |
|---|
| 2026.06.12 | ₩15,066 | ₩16,347 | ₩14,986 | ₩16,040 | +6.47% | 42.1만 |
|---|
| 2026.06.11 | ₩14,492 | ₩15,253 | ₩14,292 | ₩15,240 | +5.16% | 38.6만 |
|---|
| 2026.06.10 | ₩14,172 | ₩14,599 | ₩14,052 | ₩14,079 | -0.66% | 39.7만 |
|---|
| 2026.06.09 | ₩15,747 | ₩16,094 | ₩13,758 | ₩14,386 | -8.64% | 56.6만 |
|---|
| 2026.06.08 | ₩15,640 | ₩15,640 | ₩15,093 | ₩15,173 | -2.99% | 35.8만 |
|---|
| 2026.06.05 | ₩16,508 | ₩16,508 | ₩14,826 | ₩15,173 | -8.08% | 74.4만 |
|---|
| 2026.06.04 | ₩16,828 | ₩17,322 | ₩16,281 | ₩16,975 | +0.87% | 87.7만 |
|---|
| 2026.06.03 | ₩16,588 | ₩18,056 | ₩16,414 | ₩17,615 | +6.19% | 120.9만 |
|---|
| 2026.06.02 | ₩15,827 | ₩16,748 | ₩15,800 | ₩16,681 | +5.40% | 50만 |
|---|
| 2026.06.01 | ₩15,080 | ₩15,627 | ₩14,693 | ₩15,520 | +2.92% | 38.2만 |
|---|
| 2026.05.29 | ₩15,814 | ₩16,214 | ₩15,266 | ₩15,400 | -2.62% | 61.8만 |
|---|
| 2026.05.28 | ₩15,306 | ₩15,894 | ₩14,773 | ₩15,734 | +2.79% | 51만 |
|---|
| 2026.05.27 | ₩15,840 | ₩16,000 | ₩15,133 | ₩15,280 | -3.54% | 43.8만 |
|---|
| 2026.05.26 | ₩15,360 | ₩15,667 | ₩15,106 | ₩15,573 | +1.39% | 58.9만 |
|---|
| 2026.05.22 | ₩14,399 | ₩15,440 | ₩14,172 | ₩15,000 | +4.17% | 61.8만 |
|---|
| 2026.05.21 | ₩14,372 | ₩14,933 | ₩14,025 | ₩14,386 | +0.09% | 72.4만 |
|---|
| 2026.05.20 | ₩13,585 | ₩14,559 | ₩13,251 | ₩14,479 | +6.58% | 61.9만 |
|---|
| 2026.05.19 | ₩13,718 | ₩14,012 | ₩13,385 | ₩13,572 | -1.07% | 69.6만 |
|---|
| 2026.05.18 | ₩14,452 | ₩15,080 | ₩13,158 | ₩14,079 | -2.59% | 90.6만 |
|---|
| 2026.05.15 | ₩14,105 | ₩14,519 | ₩13,532 | ₩14,052 | -0.38% | 140.3만 |
|---|
| 2026.05.14 | ₩18,549 | ₩18,549 | ₩13,625 | ₩14,706 | -20.72% | 335.7만 |
|---|
| 2026.05.13 | ₩12,771 | ₩20,751 | ₩12,651 | ₩18,509 | +44.93% | 1263.4만 |
|---|
| 2026.05.12 | ₩12,544 | ₩12,718 | ₩11,970 | ₩12,491 | -0.43% | 49.3만 |
|---|
| 2026.05.11 | ₩12,971 | ₩13,078 | ₩12,331 | ₩12,758 | -1.65% | 34.4만 |
|---|
| 2026.05.08 | ₩12,264 | ₩12,958 | ₩12,251 | ₩12,851 | +4.79% | 40.8만 |
|---|
| 2026.05.07 | ₩12,544 | ₩12,557 | ₩11,984 | ₩12,344 | -1.60% | 37.8만 |
|---|
| 2026.05.06 | ₩12,224 | ₩12,464 | ₩11,904 | ₩12,384 | +1.31% | 42.5만 |
|---|
| 2026.05.05 | ₩11,997 | ₩12,571 | ₩11,970 | ₩11,997 | 0.00% | 74.5만 |
|---|
| 2026.05.04 | ₩11,503 | ₩12,224 | ₩11,170 | ₩11,850 | +3.02% | 66.9만 |
|---|
| 2026.05.01 | ₩10,756 | ₩11,543 | ₩10,756 | ₩11,517 | +7.07% | 48.4만 |
|---|
| 2026.04.30 | ₩10,356 | ₩10,769 | ₩10,155 | ₩10,703 | +3.35% | 28.6만 |
|---|
| 2026.04.29 | ₩10,556 | ₩10,796 | ₩10,075 | ₩10,222 | -3.16% | 47.5만 |
|---|
| 2026.04.28 | ₩10,476 | ₩10,769 | ₩10,262 | ₩10,622 | +1.40% | 57.1만 |
|---|
| 2026.04.27 | ₩11,143 | ₩11,396 | ₩10,529 | ₩10,582 | -5.03% | 46.6만 |
|---|
| 2026.04.24 | ₩10,502 | ₩11,290 | ₩10,422 | ₩11,196 | +6.61% | 51.9만 |
|---|
| 2026.04.23 | ₩10,409 | ₩11,143 | ₩10,356 | ₩10,462 | +0.51% | 58.8만 |
|---|
| 2026.04.22 | ₩9,635 | ₩10,609 | ₩9,608 | ₩10,329 | +7.20% | 85.2만 |
|---|
| 2026.04.21 | ₩9,555 | ₩9,755 | ₩9,435 | ₩9,488 | -0.70% | 22.1만 |
|---|
| 2026.04.20 | ₩9,315 | ₩9,688 | ₩9,315 | ₩9,568 | +2.72% | 23.2만 |
|---|
| 2026.04.17 | ₩9,555 | ₩9,982 | ₩9,542 | ₩9,595 | +0.42% | 26.8만 |
|---|
| 2026.04.16 | ₩9,448 | ₩9,568 | ₩9,168 | ₩9,421 | -0.28% | 58.3만 |
|---|
| 2026.04.15 | ₩9,835 | ₩9,969 | ₩9,475 | ₩9,475 | -3.66% | 37만 |
|---|
| 2026.04.14 | ₩9,675 | ₩10,129 | ₩9,675 | ₩9,875 | +2.07% | 58만 |
|---|
| 2026.04.13 | ₩9,061 | ₩9,568 | ₩8,874 | ₩9,542 | +5.30% | 37만 |
|---|
| 2026.04.10 | ₩9,048 | ₩9,381 | ₩8,914 | ₩9,195 | +1.62% | 37.7만 |
|---|
| 2026.04.09 | ₩8,381 | ₩9,101 | ₩8,381 | ₩8,968 | +7.01% | 61.5만 |
|---|
| 2026.04.08 | ₩8,341 | ₩8,968 | ₩8,341 | ₩8,527 | +2.24% | 54.1만 |
|---|
| 2026.04.07 | ₩7,486 | ₩7,900 | ₩7,486 | ₩7,833 | +4.63% | 49.5만 |
|---|
| 2026.04.06 | ₩7,833 | ₩7,980 | ₩7,673 | ₩7,700 | -1.70% | 24.5만 |
|---|
| 2026.04.02 | ₩7,300 | ₩7,833 | ₩7,166 | ₩7,807 | +6.95% | 36.5만 |
|---|
| 2026.04.01 | ₩7,366 | ₩7,807 | ₩7,366 | ₩7,633 | +3.62% | 32만 |
|---|
| 2026.03.31 | ₩7,313 | ₩7,513 | ₩7,206 | ₩7,366 | +0.73% | 40만 |
|---|
| 2026.03.30 | ₩7,540 | ₩7,540 | ₩7,139 | ₩7,220 | -4.25% | 31.6만 |
|---|
| 2026.03.27 | ₩7,540 | ₩7,793 | ₩7,420 | ₩7,446 | -1.24% | 32.4만 |
|---|
| 2026.03.26 | ₩8,087 | ₩8,194 | ₩7,620 | ₩7,660 | -5.28% | 27.9만 |
|---|
| 2026.03.25 | ₩7,913 | ₩8,220 | ₩7,780 | ₩8,207 | +3.71% | 33.9만 |
|---|
| 2026.03.24 | ₩7,340 | ₩7,913 | ₩7,286 | ₩7,820 | +6.55% | 38.2만 |
|---|
| 2026.03.23 | ₩7,206 | ₩7,433 | ₩7,099 | ₩7,340 | +1.85% | 43.7만 |
|---|
| 2026.03.20 | ₩7,059 | ₩7,206 | ₩6,793 | ₩6,939 | -1.70% | 97.2만 |
|---|
| 2026.03.19 | ₩6,873 | ₩7,099 | ₩6,512 | ₩7,086 | +3.11% | 79.7만 |
|---|
| 2026.03.18 | ₩6,886 | ₩7,326 | ₩6,886 | ₩7,073 | +2.71% | 48.5만 |
|---|
| 2026.03.17 | ₩6,819 | ₩7,019 | ₩6,739 | ₩6,993 | +2.54% | 77.2만 |
|---|
| 2026.03.16 | ₩6,886 | ₩7,033 | ₩6,712 | ₩6,739 | -2.13% | 67.6만 |
|---|
| 2026.03.13 | ₩7,059 | ₩7,233 | ₩6,806 | ₩6,846 | -3.02% | 71.7만 |
|---|
| 2026.03.12 | ₩7,620 | ₩7,713 | ₩7,059 | ₩7,059 | -7.36% | 85.9만 |
|---|
| 2026.03.11 | ₩7,580 | ₩7,900 | ₩7,446 | ₩7,833 | +3.35% | 72.3만 |
|---|
| 2026.03.10 | ₩7,553 | ₩7,994 | ₩7,540 | ₩7,633 | +1.06% | 95.6만 |
|---|
| 2026.03.09 | ₩8,461 | ₩8,501 | ₩7,433 | ₩7,553 | -10.73% | 102.1만 |
|---|
| 2026.03.06 | ₩9,315 | ₩9,381 | ₩7,820 | ₩8,888 | -4.58% | 168.9만 |
|---|
| 2026.03.05 | ₩11,063 | ₩11,210 | ₩9,955 | ₩10,075 | -8.93% | 37.4만 |
|---|
| 2026.03.04 | ₩11,250 | ₩11,356 | ₩10,983 | ₩11,183 | -0.59% | 27.8만 |
|---|
| 2026.03.03 | ₩10,823 | ₩11,210 | ₩10,596 | ₩11,023 | +1.85% | 27만 |
|---|
| 2026.03.02 | ₩11,063 | ₩11,343 | ₩10,849 | ₩11,303 | +2.17% | 36.9만 |
|---|
| 2026.02.27 | ₩11,583 | ₩11,770 | ₩11,183 | ₩11,290 | -2.53% | 33.6만 |
|---|
| 2026.02.26 | ₩12,237 | ₩12,264 | ₩11,757 | ₩11,757 | -3.93% | 28.3만 |
|---|
| 2026.02.25 | ₩11,837 | ₩12,157 | ₩11,530 | ₩12,130 | +2.48% | 43.3만 |
|---|
| 2026.02.24 | ₩11,623 | ₩12,224 | ₩11,597 | ₩11,663 | +0.34% | 28.2만 |
|---|
| 2026.02.23 | ₩11,677 | ₩11,690 | ₩11,250 | ₩11,517 | -1.37% | 29만 |
|---|
| 2026.02.20 | ₩11,330 | ₩11,890 | ₩11,330 | ₩11,690 | +3.18% | 32.2만 |
|---|
| 2026.02.19 | ₩11,436 | ₩11,477 | ₩11,036 | ₩11,423 | -0.12% | 22.3만 |
|---|
| 2026.02.18 | ₩11,783 | ₩12,170 | ₩11,543 | ₩11,557 | -1.93% | 33.4만 |
|---|
| 2026.02.17 | ₩12,050 | ₩12,144 | ₩11,690 | ₩11,783 | -2.21% | 35.1만 |
|---|
| 2026.02.13 | ₩11,690 | ₩12,170 | ₩11,610 | ₩12,104 | +3.54% | 23.8만 |
|---|
| 2026.02.12 | ₩12,010 | ₩12,010 | ₩11,156 | ₩11,703 | -2.56% | 32.2만 |
|---|
| 2026.02.11 | ₩12,277 | ₩12,397 | ₩11,757 | ₩11,837 | -3.59% | 30.4만 |
|---|
| 2026.02.10 | ₩12,010 | ₩12,357 | ₩11,984 | ₩12,064 | +0.44% | 44.4만 |
|---|
| 2026.02.09 | ₩12,104 | ₩12,237 | ₩11,797 | ₩11,984 | -0.99% | 32.4만 |
|---|
| 2026.02.06 | ₩11,944 | ₩12,371 | ₩11,850 | ₩12,130 | +1.56% | 63.3만 |
|---|
| 2026.02.05 | ₩11,597 | ₩11,890 | ₩11,450 | ₩11,783 | +1.61% | 63.8만 |
|---|
| 2026.02.04 | ₩11,383 | ₩11,783 | ₩11,130 | ₩11,530 | +1.29% | 49.3만 |
|---|
| 2026.02.03 | ₩11,023 | ₩11,610 | ₩11,023 | ₩11,316 | +2.66% | 41.6만 |
|---|
| 2026.02.02 | ₩10,609 | ₩11,290 | ₩10,356 | ₩11,076 | +4.40% | 38.6만 |
|---|
| 2026.01.30 | ₩10,596 | ₩10,756 | ₩10,369 | ₩10,662 | +0.63% | 32.6만 |
|---|
| 2026.01.29 | ₩10,649 | ₩10,689 | ₩10,289 | ₩10,636 | -0.13% | 29.1만 |
|---|
| 2026.01.28 | ₩10,876 | ₩11,143 | ₩10,542 | ₩10,609 | -2.45% | 50.1만 |
|---|
| 2026.01.27 | ₩10,102 | ₩10,836 | ₩10,049 | ₩10,809 | +7.00% | 46.9만 |
|---|
| 2026.01.26 | ₩9,755 | ₩10,396 | ₩9,755 | ₩10,155 | +4.10% | 59.2만 |
|---|
| 2026.01.23 | ₩10,035 | ₩10,089 | ₩9,662 | ₩9,848 | -1.86% | 40.6만 |
|---|
| 2026.01.22 | ₩10,209 | ₩10,356 | ₩9,982 | ₩10,115 | -0.92% | 37.3만 |
|---|
| 2026.01.21 | ₩9,635 | ₩10,142 | ₩9,475 | ₩10,075 | +4.57% | 47.3만 |
|---|
| 2026.01.20 | ₩9,782 | ₩9,929 | ₩9,501 | ₩9,501 | -2.86% | 30만 |
|---|
| 2026.01.16 | ₩9,808 | ₩10,102 | ₩9,635 | ₩10,022 | +2.18% | 33만 |
|---|
| 2026.01.15 | ₩9,582 | ₩9,982 | ₩9,582 | ₩9,902 | +3.34% | 29.4만 |
|---|
| 2026.01.14 | ₩9,421 | ₩9,542 | ₩9,328 | ₩9,528 | +1.13% | 17.6만 |
|---|
| 2026.01.13 | ₩9,475 | ₩9,715 | ₩9,448 | ₩9,461 | -0.14% | 21.9만 |
|---|
| 2026.01.12 | ₩9,275 | ₩9,635 | ₩9,088 | ₩9,475 | +2.16% | 41.8만 |
|---|
| 2026.01.09 | ₩9,475 | ₩9,608 | ₩9,208 | ₩9,315 | -1.69% | 19.7만 |
|---|
| 2026.01.08 | ₩9,061 | ₩9,555 | ₩9,048 | ₩9,395 | +3.68% | 22.7만 |
|---|
| 2026.01.07 | ₩9,235 | ₩9,261 | ₩8,941 | ₩9,128 | -1.16% | 41.6만 |
|---|
| 2026.01.06 | ₩9,141 | ₩9,261 | ₩8,861 | ₩9,235 | +1.02% | 21.6만 |
|---|
| 2026.01.05 | ₩8,901 | ₩9,208 | ₩8,901 | ₩9,181 | +3.15% | 22.1만 |
|---|
| 2026.01.02 | ₩8,981 | ₩9,074 | ₩8,874 | ₩8,941 | -0.45% | 18.6만 |
|---|
| 2025.12.31 | ₩8,941 | ₩8,981 | ₩8,794 | ₩8,861 | -0.90% | 16.8만 |
|---|
| 2025.12.30 | ₩9,034 | ₩9,088 | ₩8,861 | ₩8,914 | -1.33% | 17.9만 |
|---|
| 2025.12.29 | ₩8,928 | ₩9,128 | ₩8,808 | ₩9,048 | +1.35% | 17.5만 |
|---|
| 2025.12.26 | ₩9,195 | ₩9,221 | ₩8,914 | ₩9,021 | -1.89% | 22.3만 |
|---|
| 2025.12.24 | ₩9,061 | ₩9,301 | ₩9,061 | ₩9,221 | +1.77% | 12.3만 |
|---|
| 2025.12.23 | ₩9,221 | ₩9,221 | ₩9,034 | ₩9,061 | -1.74% | 26만 |
|---|
| 2025.12.22 | ₩9,128 | ₩9,395 | ₩9,128 | ₩9,261 | +1.46% | 25.7만 |
|---|
| 2025.12.19 | ₩8,954 | ₩9,114 | ₩8,874 | ₩9,088 | +1.49% | 75.1만 |
|---|
| 2025.12.18 | ₩9,061 | ₩9,195 | ₩8,968 | ₩8,994 | -0.74% | 17.7만 |
|---|
| 2025.12.17 | ₩8,968 | ₩9,141 | ₩8,861 | ₩8,888 | -0.89% | 21.5만 |
|---|
| 2025.12.16 | ₩9,021 | ₩9,168 | ₩8,874 | ₩8,968 | -0.59% | 24.7만 |
|---|
| 2025.12.15 | ₩9,368 | ₩9,381 | ₩8,954 | ₩9,008 | -3.85% | 25만 |
|---|
| 2025.12.12 | ₩9,715 | ₩9,742 | ₩9,288 | ₩9,301 | -4.26% | 28.4만 |
|---|
| 2025.12.11 | ₩9,515 | ₩9,795 | ₩9,421 | ₩9,702 | +1.96% | 24.1만 |
|---|
| 2025.12.10 | ₩9,074 | ₩9,515 | ₩9,061 | ₩9,501 | +4.71% | 40만 |
|---|
| 2025.12.09 | ₩9,261 | ₩9,475 | ₩9,088 | ₩9,101 | -1.73% | 33.4만 |
|---|
| 2025.12.08 | ₩9,435 | ₩9,542 | ₩9,235 | ₩9,275 | -1.70% | 31.2만 |
|---|
| 2025.12.05 | ₩10,356 | ₩10,356 | ₩9,248 | ₩9,328 | -9.92% | 59.1만 |
|---|
| 2025.12.04 | ₩10,529 | ₩10,756 | ₩9,488 | ₩10,329 | -1.90% | 56.3만 |
|---|
| 2025.12.03 | ₩10,996 | ₩11,637 | ₩10,542 | ₩11,597 | +5.46% | 46.9만 |
|---|
| 2025.12.02 | ₩10,436 | ₩11,183 | ₩10,369 | ₩11,076 | +6.14% | 42.2만 |
|---|
| 2025.12.01 | ₩10,009 | ₩10,382 | ₩9,982 | ₩10,329 | +3.20% | 40만 |
|---|
| 2025.11.28 | ₩9,982 | ₩10,169 | ₩9,862 | ₩10,115 | +1.34% | 8.8만 |
|---|
| 2025.11.26 | ₩9,768 | ₩10,049 | ₩9,715 | ₩9,915 | +1.50% | 21.4만 |
|---|
| 2025.11.25 | ₩9,355 | ₩9,795 | ₩9,355 | ₩9,768 | +4.42% | 20.7만 |
|---|
| 2025.11.24 | ₩9,248 | ₩9,461 | ₩9,181 | ₩9,328 | +0.87% | 17.4만 |
|---|
| 2025.11.21 | ₩8,808 | ₩9,328 | ₩8,727 | ₩9,261 | +5.15% | 24.3만 |
|---|
| 2025.11.20 | ₩9,074 | ₩9,435 | ₩8,687 | ₩8,781 | -3.24% | 28.8만 |
|---|
| 2025.11.19 | ₩9,315 | ₩9,475 | ₩8,954 | ₩9,008 | -3.30% | 22.5만 |
|---|
| 2025.11.18 | ₩9,488 | ₩9,488 | ₩9,181 | ₩9,301 | -1.97% | 19.6만 |
|---|
| 2025.11.17 | ₩9,341 | ₩9,782 | ₩9,288 | ₩9,582 | +2.57% | 31.6만 |
|---|
| 2025.11.14 | ₩9,128 | ₩9,435 | ₩8,848 | ₩9,355 | +2.49% | 31.1만 |
|---|
| 2025.11.13 | ₩9,128 | ₩9,301 | ₩9,101 | ₩9,275 | +1.61% | 54만 |
|---|
| 2025.11.12 | ₩8,834 | ₩9,235 | ₩8,834 | ₩9,208 | +4.23% | 25.4만 |
|---|
| 2025.11.11 | ₩9,008 | ₩9,008 | ₩8,714 | ₩8,781 | -2.52% | 28.2만 |
|---|
| 2025.11.10 | ₩8,981 | ₩9,074 | ₩8,768 | ₩9,008 | +0.30% | 18만 |
|---|
| 2025.11.07 | ₩8,567 | ₩8,861 | ₩8,474 | ₩8,848 | +3.27% | 29.2만 |
|---|
| 2025.11.06 | ₩9,048 | ₩9,155 | ₩8,647 | ₩8,674 | -4.13% | 27.3만 |
|---|
| 2025.11.05 | ₩8,888 | ₩9,114 | ₩8,861 | ₩9,061 | +1.95% | 15.8만 |
|---|
| 2025.11.04 | ₩8,794 | ₩8,914 | ₩8,727 | ₩8,821 | +0.30% | 17.9만 |
|---|
| 2025.11.03 | ₩8,968 | ₩9,261 | ₩8,834 | ₩9,034 | +0.74% | 27.1만 |
|---|
| 2025.10.31 | ₩8,808 | ₩9,008 | ₩8,794 | ₩8,981 | +1.97% | 24.1만 |
|---|
| 2025.10.30 | ₩9,034 | ₩9,128 | ₩8,808 | ₩8,861 | -1.92% | 20.4만 |
|---|
| 2025.10.29 | ₩9,475 | ₩9,582 | ₩9,088 | ₩9,141 | -3.52% | 22.1만 |
|---|
| 2025.10.28 | ₩9,608 | ₩9,715 | ₩9,461 | ₩9,515 | -0.97% | 22.1만 |
|---|
| 2025.10.27 | ₩9,808 | ₩9,875 | ₩9,635 | ₩9,688 | -1.22% | 24.8만 |
|---|
| 2025.10.24 | ₩9,835 | ₩9,835 | ₩9,595 | ₩9,662 | -1.76% | 19만 |
|---|
| 2025.10.23 | ₩9,421 | ₩9,902 | ₩9,408 | ₩9,622 | +2.12% | 34.3만 |
|---|
| 2025.10.22 | ₩9,461 | ₩9,608 | ₩9,248 | ₩9,381 | -0.85% | 22.9만 |
|---|
| 2025.10.21 | ₩9,355 | ₩9,501 | ₩9,301 | ₩9,501 | +1.57% | 17.9만 |
|---|
| 2025.10.20 | ₩9,542 | ₩9,662 | ₩9,261 | ₩9,395 | -1.54% | 23.8만 |
|---|
| 2025.10.17 | ₩9,688 | ₩9,742 | ₩9,275 | ₩9,408 | -2.89% | 34.8만 |
|---|
| 2025.10.16 | ₩9,888 | ₩10,062 | ₩9,742 | ₩9,808 | -0.81% | 21.4만 |
|---|
| 2025.10.15 | ₩9,888 | ₩9,955 | ₩9,635 | ₩9,822 | -0.67% | 26.3만 |
|---|
| 2025.10.14 | ₩9,275 | ₩9,902 | ₩9,275 | ₩9,715 | +4.75% | 36.5만 |
|---|
| 2025.10.13 | ₩9,341 | ₩9,568 | ₩9,208 | ₩9,528 | +2.00% | 29.8만 |
|---|
| 2025.10.10 | ₩9,755 | ₩9,875 | ₩9,074 | ₩9,101 | -6.70% | 30.9만 |
|---|