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 | ₩20,665 | ₩21,359 | ₩19,730 | ₩20,758 | +0.45% | 64.3만 |
| 2026.10.08 | ₩19,744 | ₩21,359 | ₩19,664 | ₩20,358 | +3.11% | 101.1만 |
| 2026.10.07 | ₩19,837 | ₩21,359 | ₩18,422 | ₩20,171 | +1.68% | 130.9만 |
| 2026.10.06 | ₩20,691 | ₩20,825 | ₩20,104 | ₩20,157 | -2.58% | 23.5만 |
| 2026.10.05 | ₩21,332 | ₩21,519 | ₩20,558 | ₩20,558 | -3.63% | 42.8만 |
| 2026.10.02 | ₩19,637 | ₩21,212 | ₩19,637 | ₩21,012 | +7.00% | 55.1만 |
| 2026.10.01 | ₩18,409 | ₩19,410 | ₩18,022 | ₩19,076 | +3.63% | 65.4만 |
| 2026.09.30 | ₩19,263 | ₩19,437 | ₩18,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,409 |
| -4.44% |
| 61.5만 |
| 2026.09.29 | ₩19,103 | ₩19,490 | ₩18,929 | ₩19,143 | +0.21% | 41.2만 |
|---|
| 2026.09.28 | ₩19,303 | ₩19,610 | ₩18,636 | ₩18,769 | -2.77% | 35.3만 |
|---|
| 2026.09.25 | ₩19,730 | ₩20,344 | ₩19,343 | ₩19,370 | -1.83% | 44.1만 |
|---|
| 2026.09.24 | ₩19,450 | ₩19,570 | ₩18,889 | ₩19,437 | -0.07% | 58.9만 |
|---|
| 2026.09.23 | ₩18,369 | ₩20,785 | ₩18,355 | ₩19,797 | +7.78% | 128.9만 |
|---|
| 2026.09.22 | ₩17,901 | ₩18,622 | ₩17,901 | ₩18,048 | +0.82% | 57.8만 |
|---|
| 2026.09.21 | ₩18,248 | ₩18,556 | ₩17,768 | ₩17,888 | -1.98% | 47.8만 |
|---|
| 2026.09.18 | ₩18,195 | ₩18,355 | ₩17,488 | ₩17,715 | -2.64% | 88.8만 |
|---|
| 2026.09.17 | ₩18,382 | ₩18,649 | ₩18,022 | ₩18,048 | -1.82% | 34.6만 |
|---|
| 2026.09.16 | ₩17,901 | ₩18,222 | ₩17,274 | ₩17,728 | -0.97% | 52.5만 |
|---|
| 2026.09.15 | ₩18,409 | ₩18,676 | ₩17,541 | ₩17,581 | -4.50% | 53.3만 |
|---|
| 2026.09.14 | ₩18,756 | ₩19,089 | ₩18,102 | ₩18,182 | -3.06% | 60.2만 |
|---|
| 2026.09.11 | ₩18,569 | ₩19,570 | ₩18,302 | ₩19,557 | +5.32% | 58.5만 |
|---|
| 2026.09.10 | ₩18,289 | ₩18,689 | ₩18,035 | ₩18,142 | -0.80% | 65.1만 |
|---|
| 2026.09.09 | ₩18,475 | ₩19,290 | ₩18,475 | ₩18,676 | +1.08% | 67.4만 |
|---|
| 2026.09.08 | ₩21,092 | ₩21,092 | ₩18,662 | ₩18,769 | -11.01% | 102.9만 |
|---|
| 2026.09.04 | ₩20,478 | ₩22,560 | ₩20,424 | ₩20,945 | +2.28% | 124.1만 |
|---|
| 2026.09.03 | ₩20,144 | ₩24,069 | ₩19,610 | ₩20,451 | +1.52% | 225.5만 |
|---|
| 2026.09.02 | ₩24,322 | ₩25,324 | ₩23,748 | ₩24,162 | -0.66% | 139.6만 |
|---|
| 2026.09.01 | ₩23,802 | ₩24,670 | ₩23,415 | ₩24,456 | +2.75% | 48.7만 |
|---|
| 2026.08.31 | ₩24,229 | ₩25,043 | ₩23,682 | ₩24,336 | +0.44% | 65.9만 |
|---|
| 2026.08.28 | ₩23,735 | ₩25,043 | ₩23,588 | ₩24,309 | +2.42% | 104.7만 |
|---|
| 2026.08.27 | ₩23,121 | ₩24,269 | ₩22,947 | ₩23,735 | +2.66% | 73만 |
|---|
| 2026.08.26 | ₩21,679 | ₩23,188 | ₩21,359 | ₩22,774 | +5.05% | 57.3만 |
|---|
| 2026.08.25 | ₩20,998 | ₩22,080 | ₩20,558 | ₩21,426 | +2.03% | 80.6만 |
|---|
| 2026.08.24 | ₩18,716 | ₩18,876 | ₩18,115 | ₩18,729 | +0.07% | 55.9만 |
|---|
| 2026.08.21 | ₩19,356 | ₩19,410 | ₩18,289 | ₩19,063 | -1.52% | 46.3만 |
|---|
| 2026.08.20 | ₩18,716 | ₩19,583 | ₩18,409 | ₩19,316 | +3.21% | 52.3만 |
|---|
| 2026.08.19 | ₩21,786 | ₩21,786 | ₩18,956 | ₩18,969 | -12.93% | 69.6만 |
|---|
| 2026.08.18 | ₩22,801 | ₩23,254 | ₩20,852 | ₩21,372 | -6.26% | 73.3만 |
|---|
| 2026.08.17 | ₩23,228 | ₩24,256 | ₩22,747 | ₩24,136 | +3.91% | 69.7만 |
|---|
| 2026.08.14 | ₩22,347 | ₩23,001 | ₩21,719 | ₩22,881 | +2.39% | 24.4만 |
|---|
| 2026.08.13 | ₩22,534 | ₩23,335 | ₩22,240 | ₩22,320 | -0.95% | 43.6만 |
|---|
| 2026.08.12 | ₩23,121 | ₩23,161 | ₩22,066 | ₩22,640 | -2.08% | 63.8만 |
|---|
| 2026.08.11 | ₩22,267 | ₩23,094 | ₩21,733 | ₩22,360 | +0.42% | 62.5만 |
|---|
| 2026.08.10 | ₩22,587 | ₩23,361 | ₩21,773 | ₩21,853 | -3.25% | 63.4만 |
|---|
| 2026.08.07 | ₩22,347 | ₩22,640 | ₩21,252 | ₩22,253 | -0.42% | 47.1만 |
|---|
| 2026.08.06 | ₩22,413 | ₩22,854 | ₩21,786 | ₩22,013 | -1.79% | 46.1만 |
|---|
| 2026.08.05 | ₩19,757 | ₩23,508 | ₩19,330 | ₩23,041 | +16.62% | 116.3만 |
|---|
| 2026.08.04 | ₩19,730 | ₩20,251 | ₩19,423 | ₩20,157 | +2.17% | 41.8만 |
|---|
| 2026.08.03 | ₩18,289 | ₩19,170 | ₩18,102 | ₩18,782 | +2.70% | 33만 |
|---|
| 2026.07.31 | ₩19,183 | ₩19,810 | ₩18,022 | ₩18,676 | -2.64% | 49.2만 |
|---|
| 2026.07.30 | ₩17,594 | ₩18,983 | ₩17,594 | ₩18,302 | +4.02% | 55.6만 |
|---|
| 2026.07.29 | ₩19,744 | ₩19,744 | ₩17,020 | ₩17,247 | -12.64% | 62.1만 |
|---|
| 2026.07.28 | ₩19,797 | ₩19,971 | ₩18,556 | ₩19,770 | -0.13% | 54.3만 |
|---|
| 2026.07.27 | ₩20,518 | ₩21,239 | ₩19,597 | ₩20,398 | -0.59% | 35.7만 |
|---|
| 2026.07.24 | ₩21,706 | ₩21,706 | ₩20,104 | ₩20,438 | -5.84% | 37.8만 |
|---|
| 2026.07.23 | ₩21,452 | ₩22,253 | ₩19,877 | ₩21,399 | -0.25% | 51.9만 |
|---|
| 2026.07.22 | ₩21,679 | ₩22,560 | ₩21,519 | ₩21,933 | +1.17% | 47.5만 |
|---|
| 2026.07.21 | ₩20,918 | ₩22,106 | ₩20,625 | ₩22,066 | +5.49% | 48.5만 |
|---|
| 2026.07.20 | ₩20,197 | ₩20,705 | ₩19,850 | ₩20,184 | -0.07% | 43.9만 |
|---|
| 2026.07.17 | ₩19,597 | ₩20,491 | ₩18,689 | ₩20,011 | +2.11% | 49.8만 |
|---|
| 2026.07.16 | ₩20,505 | ₩21,052 | ₩19,770 | ₩20,478 | -0.13% | 63만 |
|---|
| 2026.07.15 | ₩23,602 | ₩23,602 | ₩20,318 | ₩21,038 | -10.86% | 105.3만 |
|---|
| 2026.07.14 | ₩21,759 | ₩23,455 | ₩20,972 | ₩23,254 | +6.87% | 109.9만 |
|---|
| 2026.07.13 | ₩20,731 | ₩21,546 | ₩20,505 | ₩21,119 | +1.87% | 71.7만 |
|---|
| 2026.07.10 | ₩20,718 | ₩21,145 | ₩19,997 | ₩21,092 | +1.80% | 69.1만 |
|---|
| 2026.07.09 | ₩21,159 | ₩21,866 | ₩20,611 | ₩20,892 | -1.26% | 48.5만 |
|---|
| 2026.07.08 | ₩20,638 | ₩20,825 | ₩19,530 | ₩20,718 | +0.39% | 51.8만 |
|---|
| 2026.07.07 | ₩19,637 | ₩20,972 | ₩18,369 | ₩20,958 | +6.73% | 119.4만 |
|---|
| 2026.07.06 | ₩20,625 | ₩21,452 | ₩19,917 | ₩20,451 | -0.84% | 62.5만 |
|---|
| 2026.07.02 | ₩24,296 | ₩24,576 | ₩20,157 | ₩20,424 | -15.93% | 75.4만 |
|---|
| 2026.07.01 | ₩24,923 | ₩25,097 | ₩23,882 | ₩24,576 | -1.39% | 70.3만 |
|---|
| 2026.06.30 | ₩26,044 | ₩27,112 | ₩24,936 | ₩25,324 | -2.77% | 106.3만 |
|---|
| 2026.06.29 | ₩26,538 | ₩27,206 | ₩24,122 | ₩25,924 | -2.31% | 134.6만 |
|---|
| 2026.06.26 | ₩23,028 | ₩25,831 | ₩21,492 | ₩25,577 | +11.07% | 306.6만 |
|---|
| 2026.06.25 | ₩20,438 | ₩24,656 | ₩20,037 | ₩24,029 | +17.57% | 355.7만 |
|---|
| 2026.06.24 | ₩18,008 | ₩18,342 | ₩16,820 | ₩17,474 | -2.97% | 86.6만 |
|---|
| 2026.06.23 | ₩17,741 | ₩18,382 | ₩17,020 | ₩17,888 | +0.83% | 76.7만 |
|---|
| 2026.06.22 | ₩18,996 | ₩19,543 | ₩18,315 | ₩18,609 | -2.04% | 109.5만 |
|---|
| 2026.06.18 | ₩15,912 | ₩18,876 | ₩15,872 | ₩18,716 | +17.62% | 161.7만 |
|---|
| 2026.06.17 | ₩15,645 | ₩15,992 | ₩15,338 | ₩15,445 | -1.28% | 37.1만 |
|---|
| 2026.06.16 | ₩16,086 | ₩16,206 | ₩15,392 | ₩15,418 | -4.15% | 32.6만 |
|---|
| 2026.06.15 | ₩16,700 | ₩16,874 | ₩16,006 | ₩16,086 | -3.68% | 39.7만 |
|---|
| 2026.06.12 | ₩15,071 | ₩16,353 | ₩14,991 | ₩16,046 | +6.47% | 42.1만 |
|---|
| 2026.06.11 | ₩14,497 | ₩15,258 | ₩14,297 | ₩15,245 | +5.16% | 38.6만 |
|---|
| 2026.06.10 | ₩14,177 | ₩14,604 | ₩14,057 | ₩14,084 | -0.66% | 39.7만 |
|---|
| 2026.06.09 | ₩15,752 | ₩16,099 | ₩13,763 | ₩14,391 | -8.64% | 56.6만 |
|---|
| 2026.06.08 | ₩15,645 | ₩15,645 | ₩15,098 | ₩15,178 | -2.99% | 35.8만 |
|---|
| 2026.06.05 | ₩16,513 | ₩16,513 | ₩14,831 | ₩15,178 | -8.08% | 74.4만 |
|---|
| 2026.06.04 | ₩16,833 | ₩17,327 | ₩16,286 | ₩16,980 | +0.87% | 87.7만 |
|---|
| 2026.06.03 | ₩16,593 | ₩18,062 | ₩16,420 | ₩17,621 | +6.19% | 120.9만 |
|---|
| 2026.06.02 | ₩15,832 | ₩16,753 | ₩15,806 | ₩16,687 | +5.40% | 50만 |
|---|
| 2026.06.01 | ₩15,085 | ₩15,632 | ₩14,698 | ₩15,525 | +2.92% | 38.2만 |
|---|
| 2026.05.29 | ₩15,819 | ₩16,219 | ₩15,272 | ₩15,405 | -2.62% | 61.8만 |
|---|
| 2026.05.28 | ₩15,312 | ₩15,899 | ₩14,778 | ₩15,739 | +2.79% | 51만 |
|---|
| 2026.05.27 | ₩15,846 | ₩16,006 | ₩15,138 | ₩15,285 | -3.54% | 43.8만 |
|---|
| 2026.05.26 | ₩15,365 | ₩15,672 | ₩15,111 | ₩15,579 | +1.39% | 58.9만 |
|---|
| 2026.05.22 | ₩14,404 | ₩15,445 | ₩14,177 | ₩15,005 | +4.17% | 61.8만 |
|---|
| 2026.05.21 | ₩14,377 | ₩14,938 | ₩14,030 | ₩14,391 | +0.09% | 72.4만 |
|---|
| 2026.05.20 | ₩13,590 | ₩14,564 | ₩13,256 | ₩14,484 | +6.58% | 61.9만 |
|---|
| 2026.05.19 | ₩13,723 | ₩14,017 | ₩13,389 | ₩13,576 | -1.07% | 69.6만 |
|---|
| 2026.05.18 | ₩14,457 | ₩15,085 | ₩13,162 | ₩14,084 | -2.59% | 90.6만 |
|---|
| 2026.05.15 | ₩14,110 | ₩14,524 | ₩13,536 | ₩14,057 | -0.38% | 140.3만 |
|---|
| 2026.05.14 | ₩18,556 | ₩18,556 | ₩13,630 | ₩14,711 | -20.72% | 335.7만 |
|---|
| 2026.05.13 | ₩12,775 | ₩20,758 | ₩12,655 | ₩18,515 | +44.93% | 1263.4만 |
|---|
| 2026.05.12 | ₩12,548 | ₩12,722 | ₩11,974 | ₩12,495 | -0.43% | 49.3만 |
|---|
| 2026.05.11 | ₩12,976 | ₩13,082 | ₩12,335 | ₩12,762 | -1.65% | 34.4만 |
|---|
| 2026.05.08 | ₩12,268 | ₩12,962 | ₩12,255 | ₩12,855 | +4.79% | 40.8만 |
|---|
| 2026.05.07 | ₩12,548 | ₩12,562 | ₩11,988 | ₩12,348 | -1.60% | 37.8만 |
|---|
| 2026.05.06 | ₩12,228 | ₩12,468 | ₩11,908 | ₩12,388 | +1.31% | 42.5만 |
|---|
| 2026.05.05 | ₩12,001 | ₩12,575 | ₩11,974 | ₩12,001 | 0.00% | 74.5만 |
|---|
| 2026.05.04 | ₩11,507 | ₩12,228 | ₩11,173 | ₩11,854 | +3.02% | 66.9만 |
|---|
| 2026.05.01 | ₩10,760 | ₩11,547 | ₩10,760 | ₩11,520 | +7.07% | 48.4만 |
|---|
| 2026.04.30 | ₩10,359 | ₩10,773 | ₩10,159 | ₩10,706 | +3.35% | 28.6만 |
|---|
| 2026.04.29 | ₩10,559 | ₩10,800 | ₩10,079 | ₩10,226 | -3.16% | 47.5만 |
|---|
| 2026.04.28 | ₩10,479 | ₩10,773 | ₩10,266 | ₩10,626 | +1.40% | 57.1만 |
|---|
| 2026.04.27 | ₩11,147 | ₩11,400 | ₩10,533 | ₩10,586 | -5.03% | 46.6만 |
|---|
| 2026.04.24 | ₩10,506 | ₩11,294 | ₩10,426 | ₩11,200 | +6.61% | 51.9만 |
|---|
| 2026.04.23 | ₩10,412 | ₩11,147 | ₩10,359 | ₩10,466 | +0.51% | 58.8만 |
|---|
| 2026.04.22 | ₩9,638 | ₩10,613 | ₩9,611 | ₩10,332 | +7.20% | 85.2만 |
|---|
| 2026.04.21 | ₩9,558 | ₩9,758 | ₩9,438 | ₩9,491 | -0.70% | 22.1만 |
|---|
| 2026.04.20 | ₩9,318 | ₩9,692 | ₩9,318 | ₩9,571 | +2.72% | 23.2만 |
|---|
| 2026.04.17 | ₩9,558 | ₩9,985 | ₩9,545 | ₩9,598 | +0.42% | 26.8만 |
|---|
| 2026.04.16 | ₩9,451 | ₩9,571 | ₩9,171 | ₩9,425 | -0.28% | 58.3만 |
|---|
| 2026.04.15 | ₩9,838 | ₩9,972 | ₩9,478 | ₩9,478 | -3.66% | 37만 |
|---|
| 2026.04.14 | ₩9,678 | ₩10,132 | ₩9,678 | ₩9,878 | +2.07% | 58만 |
|---|
| 2026.04.13 | ₩9,064 | ₩9,571 | ₩8,877 | ₩9,545 | +5.30% | 37만 |
|---|
| 2026.04.10 | ₩9,051 | ₩9,385 | ₩8,917 | ₩9,198 | +1.62% | 37.7만 |
|---|
| 2026.04.09 | ₩8,383 | ₩9,104 | ₩8,383 | ₩8,971 | +7.01% | 61.5만 |
|---|
| 2026.04.08 | ₩8,343 | ₩8,971 | ₩8,343 | ₩8,530 | +2.24% | 54.1만 |
|---|
| 2026.04.07 | ₩7,489 | ₩7,903 | ₩7,489 | ₩7,836 | +4.63% | 49.5만 |
|---|
| 2026.04.06 | ₩7,836 | ₩7,983 | ₩7,676 | ₩7,703 | -1.70% | 24.5만 |
|---|
| 2026.04.02 | ₩7,302 | ₩7,836 | ₩7,169 | ₩7,809 | +6.95% | 36.5만 |
|---|
| 2026.04.01 | ₩7,369 | ₩7,809 | ₩7,369 | ₩7,636 | +3.62% | 32만 |
|---|
| 2026.03.31 | ₩7,315 | ₩7,516 | ₩7,209 | ₩7,369 | +0.73% | 40만 |
|---|
| 2026.03.30 | ₩7,542 | ₩7,542 | ₩7,142 | ₩7,222 | -4.25% | 31.6만 |
|---|
| 2026.03.27 | ₩7,542 | ₩7,796 | ₩7,422 | ₩7,449 | -1.24% | 32.4만 |
|---|
| 2026.03.26 | ₩8,090 | ₩8,196 | ₩7,622 | ₩7,662 | -5.28% | 27.9만 |
|---|
| 2026.03.25 | ₩7,916 | ₩8,223 | ₩7,783 | ₩8,210 | +3.71% | 33.9만 |
|---|
| 2026.03.24 | ₩7,342 | ₩7,916 | ₩7,289 | ₩7,823 | +6.55% | 38.2만 |
|---|
| 2026.03.23 | ₩7,209 | ₩7,436 | ₩7,102 | ₩7,342 | +1.85% | 43.7만 |
|---|
| 2026.03.20 | ₩7,062 | ₩7,209 | ₩6,795 | ₩6,942 | -1.70% | 97.2만 |
|---|
| 2026.03.19 | ₩6,875 | ₩7,102 | ₩6,514 | ₩7,088 | +3.11% | 79.7만 |
|---|
| 2026.03.18 | ₩6,888 | ₩7,329 | ₩6,888 | ₩7,075 | +2.71% | 48.5만 |
|---|
| 2026.03.17 | ₩6,821 | ₩7,022 | ₩6,741 | ₩6,995 | +2.54% | 77.2만 |
|---|
| 2026.03.16 | ₩6,888 | ₩7,035 | ₩6,715 | ₩6,741 | -2.13% | 67.6만 |
|---|
| 2026.03.13 | ₩7,062 | ₩7,235 | ₩6,808 | ₩6,848 | -3.02% | 71.7만 |
|---|
| 2026.03.12 | ₩7,622 | ₩7,716 | ₩7,062 | ₩7,062 | -7.36% | 85.9만 |
|---|
| 2026.03.11 | ₩7,582 | ₩7,903 | ₩7,449 | ₩7,836 | +3.35% | 72.3만 |
|---|
| 2026.03.10 | ₩7,556 | ₩7,996 | ₩7,542 | ₩7,636 | +1.06% | 95.6만 |
|---|
| 2026.03.09 | ₩8,463 | ₩8,504 | ₩7,436 | ₩7,556 | -10.73% | 102.1만 |
|---|
| 2026.03.06 | ₩9,318 | ₩9,385 | ₩7,823 | ₩8,891 | -4.58% | 168.9만 |
|---|
| 2026.03.05 | ₩11,067 | ₩11,213 | ₩9,959 | ₩10,079 | -8.93% | 37.4만 |
|---|
| 2026.03.04 | ₩11,253 | ₩11,360 | ₩10,986 | ₩11,187 | -0.59% | 27.8만 |
|---|
| 2026.03.03 | ₩10,826 | ₩11,213 | ₩10,599 | ₩11,027 | +1.85% | 27만 |
|---|
| 2026.03.02 | ₩11,067 | ₩11,347 | ₩10,853 | ₩11,307 | +2.17% | 36.9만 |
|---|
| 2026.02.27 | ₩11,587 | ₩11,774 | ₩11,187 | ₩11,294 | -2.53% | 33.6만 |
|---|
| 2026.02.26 | ₩12,241 | ₩12,268 | ₩11,761 | ₩11,761 | -3.93% | 28.3만 |
|---|
| 2026.02.25 | ₩11,841 | ₩12,161 | ₩11,534 | ₩12,135 | +2.48% | 43.3만 |
|---|
| 2026.02.24 | ₩11,627 | ₩12,228 | ₩11,601 | ₩11,667 | +0.34% | 28.2만 |
|---|
| 2026.02.23 | ₩11,681 | ₩11,694 | ₩11,253 | ₩11,520 | -1.37% | 29만 |
|---|
| 2026.02.20 | ₩11,334 | ₩11,894 | ₩11,334 | ₩11,694 | +3.18% | 32.2만 |
|---|
| 2026.02.19 | ₩11,440 | ₩11,480 | ₩11,040 | ₩11,427 | -0.12% | 22.3만 |
|---|
| 2026.02.18 | ₩11,787 | ₩12,175 | ₩11,547 | ₩11,560 | -1.93% | 33.4만 |
|---|
| 2026.02.17 | ₩12,054 | ₩12,148 | ₩11,694 | ₩11,787 | -2.21% | 35.1만 |
|---|
| 2026.02.13 | ₩11,694 | ₩12,175 | ₩11,614 | ₩12,108 | +3.54% | 23.8만 |
|---|
| 2026.02.12 | ₩12,014 | ₩12,014 | ₩11,160 | ₩11,707 | -2.56% | 32.2만 |
|---|
| 2026.02.11 | ₩12,281 | ₩12,401 | ₩11,761 | ₩11,841 | -3.59% | 30.4만 |
|---|
| 2026.02.10 | ₩12,014 | ₩12,361 | ₩11,988 | ₩12,068 | +0.44% | 44.4만 |
|---|
| 2026.02.09 | ₩12,108 | ₩12,241 | ₩11,801 | ₩11,988 | -0.99% | 32.4만 |
|---|
| 2026.02.06 | ₩11,948 | ₩12,375 | ₩11,854 | ₩12,135 | +1.56% | 63.3만 |
|---|
| 2026.02.05 | ₩11,601 | ₩11,894 | ₩11,454 | ₩11,787 | +1.61% | 63.8만 |
|---|
| 2026.02.04 | ₩11,387 | ₩11,787 | ₩11,133 | ₩11,534 | +1.29% | 49.3만 |
|---|
| 2026.02.03 | ₩11,027 | ₩11,614 | ₩11,027 | ₩11,320 | +2.66% | 41.6만 |
|---|
| 2026.02.02 | ₩10,613 | ₩11,294 | ₩10,359 | ₩11,080 | +4.40% | 38.6만 |
|---|
| 2026.01.30 | ₩10,599 | ₩10,760 | ₩10,372 | ₩10,666 | +0.63% | 32.6만 |
|---|
| 2026.01.29 | ₩10,653 | ₩10,693 | ₩10,292 | ₩10,639 | -0.13% | 29.1만 |
|---|
| 2026.01.28 | ₩10,880 | ₩11,147 | ₩10,546 | ₩10,613 | -2.45% | 50.1만 |
|---|
| 2026.01.27 | ₩10,105 | ₩10,840 | ₩10,052 | ₩10,813 | +7.00% | 46.9만 |
|---|
| 2026.01.26 | ₩9,758 | ₩10,399 | ₩9,758 | ₩10,159 | +4.10% | 59.2만 |
|---|
| 2026.01.23 | ₩10,039 | ₩10,092 | ₩9,665 | ₩9,852 | -1.86% | 40.6만 |
|---|
| 2026.01.22 | ₩10,212 | ₩10,359 | ₩9,985 | ₩10,119 | -0.92% | 37.3만 |
|---|
| 2026.01.21 | ₩9,638 | ₩10,145 | ₩9,478 | ₩10,079 | +4.57% | 47.3만 |
|---|
| 2026.01.20 | ₩9,785 | ₩9,932 | ₩9,505 | ₩9,505 | -2.86% | 30만 |
|---|
| 2026.01.16 | ₩9,812 | ₩10,105 | ₩9,638 | ₩10,025 | +2.18% | 33만 |
|---|
| 2026.01.15 | ₩9,585 | ₩9,985 | ₩9,585 | ₩9,905 | +3.34% | 29.4만 |
|---|
| 2026.01.14 | ₩9,425 | ₩9,545 | ₩9,331 | ₩9,531 | +1.13% | 17.6만 |
|---|
| 2026.01.13 | ₩9,478 | ₩9,718 | ₩9,451 | ₩9,465 | -0.14% | 21.9만 |
|---|
| 2026.01.12 | ₩9,278 | ₩9,638 | ₩9,091 | ₩9,478 | +2.16% | 41.8만 |
|---|
| 2026.01.09 | ₩9,478 | ₩9,611 | ₩9,211 | ₩9,318 | -1.69% | 19.7만 |
|---|
| 2026.01.08 | ₩9,064 | ₩9,558 | ₩9,051 | ₩9,398 | +3.68% | 22.7만 |
|---|
| 2026.01.07 | ₩9,238 | ₩9,264 | ₩8,944 | ₩9,131 | -1.16% | 41.6만 |
|---|
| 2026.01.06 | ₩9,144 | ₩9,264 | ₩8,864 | ₩9,238 | +1.02% | 21.6만 |
|---|
| 2026.01.05 | ₩8,904 | ₩9,211 | ₩8,904 | ₩9,184 | +3.15% | 22.1만 |
|---|
| 2026.01.02 | ₩8,984 | ₩9,078 | ₩8,877 | ₩8,944 | -0.45% | 18.6만 |
|---|
| 2025.12.31 | ₩8,944 | ₩8,984 | ₩8,797 | ₩8,864 | -0.90% | 16.8만 |
|---|
| 2025.12.30 | ₩9,037 | ₩9,091 | ₩8,864 | ₩8,917 | -1.33% | 17.9만 |
|---|
| 2025.12.29 | ₩8,931 | ₩9,131 | ₩8,811 | ₩9,051 | +1.35% | 17.5만 |
|---|
| 2025.12.26 | ₩9,198 | ₩9,224 | ₩8,917 | ₩9,024 | -1.89% | 22.3만 |
|---|
| 2025.12.24 | ₩9,064 | ₩9,304 | ₩9,064 | ₩9,224 | +1.77% | 12.3만 |
|---|
| 2025.12.23 | ₩9,224 | ₩9,224 | ₩9,037 | ₩9,064 | -1.74% | 26만 |
|---|
| 2025.12.22 | ₩9,131 | ₩9,398 | ₩9,131 | ₩9,264 | +1.46% | 25.7만 |
|---|
| 2025.12.19 | ₩8,957 | ₩9,118 | ₩8,877 | ₩9,091 | +1.49% | 75.1만 |
|---|
| 2025.12.18 | ₩9,064 | ₩9,198 | ₩8,971 | ₩8,997 | -0.74% | 17.7만 |
|---|
| 2025.12.17 | ₩8,971 | ₩9,144 | ₩8,864 | ₩8,891 | -0.89% | 21.5만 |
|---|
| 2025.12.16 | ₩9,024 | ₩9,171 | ₩8,877 | ₩8,971 | -0.59% | 24.7만 |
|---|
| 2025.12.15 | ₩9,371 | ₩9,385 | ₩8,957 | ₩9,011 | -3.85% | 25만 |
|---|
| 2025.12.12 | ₩9,718 | ₩9,745 | ₩9,291 | ₩9,304 | -4.26% | 28.4만 |
|---|
| 2025.12.11 | ₩9,518 | ₩9,798 | ₩9,425 | ₩9,705 | +1.96% | 24.1만 |
|---|
| 2025.12.10 | ₩9,078 | ₩9,518 | ₩9,064 | ₩9,505 | +4.71% | 40만 |
|---|
| 2025.12.09 | ₩9,264 | ₩9,478 | ₩9,091 | ₩9,104 | -1.73% | 33.4만 |
|---|
| 2025.12.08 | ₩9,438 | ₩9,545 | ₩9,238 | ₩9,278 | -1.70% | 31.2만 |
|---|
| 2025.12.05 | ₩10,359 | ₩10,359 | ₩9,251 | ₩9,331 | -9.92% | 59.1만 |
|---|
| 2025.12.04 | ₩10,533 | ₩10,760 | ₩9,491 | ₩10,332 | -1.90% | 56.3만 |
|---|
| 2025.12.03 | ₩11,000 | ₩11,641 | ₩10,546 | ₩11,601 | +5.46% | 46.9만 |
|---|
| 2025.12.02 | ₩10,439 | ₩11,187 | ₩10,372 | ₩11,080 | +6.14% | 42.2만 |
|---|
| 2025.12.01 | ₩10,012 | ₩10,386 | ₩9,985 | ₩10,332 | +3.20% | 40만 |
|---|
| 2025.11.28 | ₩9,985 | ₩10,172 | ₩9,865 | ₩10,119 | +1.34% | 8.8만 |
|---|
| 2025.11.26 | ₩9,772 | ₩10,052 | ₩9,718 | ₩9,919 | +1.50% | 21.4만 |
|---|
| 2025.11.25 | ₩9,358 | ₩9,798 | ₩9,358 | ₩9,772 | +4.42% | 20.7만 |
|---|
| 2025.11.24 | ₩9,251 | ₩9,465 | ₩9,184 | ₩9,331 | +0.87% | 17.4만 |
|---|
| 2025.11.21 | ₩8,811 | ₩9,331 | ₩8,730 | ₩9,264 | +5.15% | 24.3만 |
|---|
| 2025.11.20 | ₩9,078 | ₩9,438 | ₩8,690 | ₩8,784 | -3.24% | 28.8만 |
|---|
| 2025.11.19 | ₩9,318 | ₩9,478 | ₩8,957 | ₩9,011 | -3.30% | 22.5만 |
|---|
| 2025.11.18 | ₩9,491 | ₩9,491 | ₩9,184 | ₩9,304 | -1.97% | 19.6만 |
|---|
| 2025.11.17 | ₩9,345 | ₩9,785 | ₩9,291 | ₩9,585 | +2.57% | 31.6만 |
|---|
| 2025.11.14 | ₩9,131 | ₩9,438 | ₩8,851 | ₩9,358 | +2.49% | 31.1만 |
|---|
| 2025.11.13 | ₩9,131 | ₩9,304 | ₩9,104 | ₩9,278 | +1.61% | 54만 |
|---|
| 2025.11.12 | ₩8,837 | ₩9,238 | ₩8,837 | ₩9,211 | +4.23% | 25.4만 |
|---|
| 2025.11.11 | ₩9,011 | ₩9,011 | ₩8,717 | ₩8,784 | -2.52% | 28.2만 |
|---|
| 2025.11.10 | ₩8,984 | ₩9,078 | ₩8,770 | ₩9,011 | +0.30% | 18만 |
|---|
| 2025.11.07 | ₩8,570 | ₩8,864 | ₩8,477 | ₩8,851 | +3.27% | 29.2만 |
|---|
| 2025.11.06 | ₩9,051 | ₩9,158 | ₩8,650 | ₩8,677 | -4.13% | 27.3만 |
|---|
| 2025.11.05 | ₩8,891 | ₩9,118 | ₩8,864 | ₩9,064 | +1.95% | 15.8만 |
|---|
| 2025.11.04 | ₩8,797 | ₩8,917 | ₩8,730 | ₩8,824 | +0.30% | 17.9만 |
|---|
| 2025.11.03 | ₩8,971 | ₩9,264 | ₩8,837 | ₩9,037 | +0.74% | 27.1만 |
|---|
| 2025.10.31 | ₩8,811 | ₩9,011 | ₩8,797 | ₩8,984 | +1.97% | 24.1만 |
|---|
| 2025.10.30 | ₩9,037 | ₩9,131 | ₩8,811 | ₩8,864 | -1.92% | 20.4만 |
|---|
| 2025.10.29 | ₩9,478 | ₩9,585 | ₩9,091 | ₩9,144 | -3.52% | 22.1만 |
|---|
| 2025.10.28 | ₩9,611 | ₩9,718 | ₩9,465 | ₩9,518 | -0.97% | 22.1만 |
|---|
| 2025.10.27 | ₩9,812 | ₩9,878 | ₩9,638 | ₩9,692 | -1.22% | 24.8만 |
|---|
| 2025.10.24 | ₩9,838 | ₩9,838 | ₩9,598 | ₩9,665 | -1.76% | 19만 |
|---|
| 2025.10.23 | ₩9,425 | ₩9,905 | ₩9,411 | ₩9,625 | +2.12% | 34.3만 |
|---|
| 2025.10.22 | ₩9,465 | ₩9,611 | ₩9,251 | ₩9,385 | -0.85% | 22.9만 |
|---|
| 2025.10.21 | ₩9,358 | ₩9,505 | ₩9,304 | ₩9,505 | +1.57% | 17.9만 |
|---|
| 2025.10.20 | ₩9,545 | ₩9,665 | ₩9,264 | ₩9,398 | -1.54% | 23.8만 |
|---|
| 2025.10.17 | ₩9,692 | ₩9,745 | ₩9,278 | ₩9,411 | -2.89% | 34.8만 |
|---|
| 2025.10.16 | ₩9,892 | ₩10,065 | ₩9,745 | ₩9,812 | -0.81% | 21.4만 |
|---|
| 2025.10.15 | ₩9,892 | ₩9,959 | ₩9,638 | ₩9,825 | -0.67% | 26.3만 |
|---|
| 2025.10.14 | ₩9,278 | ₩9,905 | ₩9,278 | ₩9,718 | +4.75% | 36.5만 |
|---|
| 2025.10.13 | ₩9,345 | ₩9,571 | ₩9,211 | ₩9,531 | +2.00% | 29.8만 |
|---|
| 2025.10.10 | ₩9,758 | ₩9,878 | ₩9,078 | ₩9,104 | -6.70% | 30.9만 |
|---|