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 | ₩20,672 | ₩21,366 | ₩19,737 | ₩20,765 | +0.45% | 64.3만 |
| 2026.10.08 | ₩19,750 | ₩21,366 | ₩19,670 | ₩20,365 | +3.11% | 101.1만 |
| 2026.10.07 | ₩19,844 | ₩21,366 | ₩18,428 | ₩20,178 | +1.68% | 130.9만 |
| 2026.10.06 | ₩20,698 | ₩20,832 | ₩20,111 | ₩20,164 | -2.58% | 23.5만 |
| 2026.10.05 | ₩21,339 | ₩21,526 | ₩20,565 | ₩20,565 | -3.63% | 42.8만 |
| 2026.10.02 | ₩19,643 | ₩21,219 | ₩19,643 | ₩21,019 | +7.00% | 55.1만 |
| 2026.10.01 | ₩18,415 | ₩19,416 | ₩18,028 | ₩19,083 | +3.63% | 65.4만 |
| 2026.09.30 | ₩19,270 | ₩19,443 | ₩18,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,415 |
| -4.44% |
| 61.5만 |
| 2026.09.29 | ₩19,109 | ₩19,497 | ₩18,936 | ₩19,149 | +0.21% | 41.2만 |
|---|
| 2026.09.28 | ₩19,310 | ₩19,617 | ₩18,642 | ₩18,775 | -2.77% | 35.3만 |
|---|
| 2026.09.25 | ₩19,737 | ₩20,351 | ₩19,350 | ₩19,376 | -1.83% | 44.1만 |
|---|
| 2026.09.24 | ₩19,456 | ₩19,577 | ₩18,896 | ₩19,443 | -0.07% | 58.9만 |
|---|
| 2026.09.23 | ₩18,375 | ₩20,792 | ₩18,361 | ₩19,804 | +7.78% | 128.9만 |
|---|
| 2026.09.22 | ₩17,907 | ₩18,629 | ₩17,907 | ₩18,054 | +0.82% | 57.8만 |
|---|
| 2026.09.21 | ₩18,255 | ₩18,562 | ₩17,774 | ₩17,894 | -1.98% | 47.8만 |
|---|
| 2026.09.18 | ₩18,201 | ₩18,361 | ₩17,493 | ₩17,720 | -2.64% | 88.8만 |
|---|
| 2026.09.17 | ₩18,388 | ₩18,655 | ₩18,028 | ₩18,054 | -1.82% | 34.6만 |
|---|
| 2026.09.16 | ₩17,907 | ₩18,228 | ₩17,280 | ₩17,734 | -0.97% | 52.5만 |
|---|
| 2026.09.15 | ₩18,415 | ₩18,682 | ₩17,547 | ₩17,587 | -4.50% | 53.3만 |
|---|
| 2026.09.14 | ₩18,762 | ₩19,096 | ₩18,108 | ₩18,188 | -3.06% | 60.2만 |
|---|
| 2026.09.11 | ₩18,575 | ₩19,577 | ₩18,308 | ₩19,563 | +5.32% | 58.5만 |
|---|
| 2026.09.10 | ₩18,295 | ₩18,695 | ₩18,041 | ₩18,148 | -0.80% | 65.1만 |
|---|
| 2026.09.09 | ₩18,482 | ₩19,296 | ₩18,482 | ₩18,682 | +1.08% | 67.4만 |
|---|
| 2026.09.08 | ₩21,099 | ₩21,099 | ₩18,669 | ₩18,775 | -11.01% | 102.9만 |
|---|
| 2026.09.04 | ₩20,485 | ₩22,568 | ₩20,431 | ₩20,952 | +2.28% | 124.1만 |
|---|
| 2026.09.03 | ₩20,151 | ₩24,077 | ₩19,617 | ₩20,458 | +1.52% | 225.5만 |
|---|
| 2026.09.02 | ₩24,331 | ₩25,332 | ₩23,756 | ₩24,170 | -0.66% | 139.6만 |
|---|
| 2026.09.01 | ₩23,810 | ₩24,678 | ₩23,423 | ₩24,464 | +2.75% | 48.7만 |
|---|
| 2026.08.31 | ₩24,237 | ₩25,052 | ₩23,690 | ₩24,344 | +0.44% | 65.9만 |
|---|
| 2026.08.28 | ₩23,743 | ₩25,052 | ₩23,596 | ₩24,317 | +2.42% | 104.7만 |
|---|
| 2026.08.27 | ₩23,129 | ₩24,277 | ₩22,955 | ₩23,743 | +2.66% | 73만 |
|---|
| 2026.08.26 | ₩21,687 | ₩23,196 | ₩21,366 | ₩22,782 | +5.05% | 57.3만 |
|---|
| 2026.08.25 | ₩21,006 | ₩22,087 | ₩20,565 | ₩21,433 | +2.03% | 80.6만 |
|---|
| 2026.08.24 | ₩18,722 | ₩18,882 | ₩18,121 | ₩18,735 | +0.07% | 55.9만 |
|---|
| 2026.08.21 | ₩19,363 | ₩19,416 | ₩18,295 | ₩19,069 | -1.52% | 46.3만 |
|---|
| 2026.08.20 | ₩18,722 | ₩19,590 | ₩18,415 | ₩19,323 | +3.21% | 52.3만 |
|---|
| 2026.08.19 | ₩21,793 | ₩21,793 | ₩18,962 | ₩18,976 | -12.93% | 69.6만 |
|---|
| 2026.08.18 | ₩22,808 | ₩23,262 | ₩20,859 | ₩21,379 | -6.26% | 73.3만 |
|---|
| 2026.08.17 | ₩23,236 | ₩24,264 | ₩22,755 | ₩24,144 | +3.91% | 69.7만 |
|---|
| 2026.08.14 | ₩22,354 | ₩23,009 | ₩21,727 | ₩22,888 | +2.39% | 24.4만 |
|---|
| 2026.08.13 | ₩22,541 | ₩23,342 | ₩22,247 | ₩22,328 | -0.95% | 43.6만 |
|---|
| 2026.08.12 | ₩23,129 | ₩23,169 | ₩22,074 | ₩22,648 | -2.08% | 63.8만 |
|---|
| 2026.08.11 | ₩22,274 | ₩23,102 | ₩21,740 | ₩22,368 | +0.42% | 62.5만 |
|---|
| 2026.08.10 | ₩22,595 | ₩23,369 | ₩21,780 | ₩21,860 | -3.25% | 63.4만 |
|---|
| 2026.08.07 | ₩22,354 | ₩22,648 | ₩21,259 | ₩22,261 | -0.42% | 47.1만 |
|---|
| 2026.08.06 | ₩22,421 | ₩22,862 | ₩21,793 | ₩22,020 | -1.79% | 46.1만 |
|---|
| 2026.08.05 | ₩19,764 | ₩23,516 | ₩19,336 | ₩23,049 | +16.62% | 116.3만 |
|---|
| 2026.08.04 | ₩19,737 | ₩20,258 | ₩19,430 | ₩20,164 | +2.17% | 41.8만 |
|---|
| 2026.08.03 | ₩18,295 | ₩19,176 | ₩18,108 | ₩18,789 | +2.70% | 33만 |
|---|
| 2026.07.31 | ₩19,189 | ₩19,817 | ₩18,028 | ₩18,682 | -2.64% | 49.2만 |
|---|
| 2026.07.30 | ₩17,600 | ₩18,989 | ₩17,600 | ₩18,308 | +4.02% | 55.6만 |
|---|
| 2026.07.29 | ₩19,750 | ₩19,750 | ₩17,026 | ₩17,253 | -12.64% | 62.1만 |
|---|
| 2026.07.28 | ₩19,804 | ₩19,977 | ₩18,562 | ₩19,777 | -0.13% | 54.3만 |
|---|
| 2026.07.27 | ₩20,525 | ₩21,246 | ₩19,603 | ₩20,405 | -0.59% | 35.7만 |
|---|
| 2026.07.24 | ₩21,713 | ₩21,713 | ₩20,111 | ₩20,445 | -5.84% | 37.8만 |
|---|
| 2026.07.23 | ₩21,460 | ₩22,261 | ₩19,884 | ₩21,406 | -0.25% | 51.9만 |
|---|
| 2026.07.22 | ₩21,687 | ₩22,568 | ₩21,526 | ₩21,940 | +1.17% | 47.5만 |
|---|
| 2026.07.21 | ₩20,925 | ₩22,114 | ₩20,632 | ₩22,074 | +5.49% | 48.5만 |
|---|
| 2026.07.20 | ₩20,204 | ₩20,712 | ₩19,857 | ₩20,191 | -0.07% | 43.9만 |
|---|
| 2026.07.17 | ₩19,603 | ₩20,498 | ₩18,695 | ₩20,017 | +2.11% | 49.8만 |
|---|
| 2026.07.16 | ₩20,511 | ₩21,059 | ₩19,777 | ₩20,485 | -0.13% | 63만 |
|---|
| 2026.07.15 | ₩23,610 | ₩23,610 | ₩20,324 | ₩21,046 | -10.86% | 105.3만 |
|---|
| 2026.07.14 | ₩21,767 | ₩23,463 | ₩20,979 | ₩23,262 | +6.87% | 109.9만 |
|---|
| 2026.07.13 | ₩20,738 | ₩21,553 | ₩20,511 | ₩21,126 | +1.87% | 71.7만 |
|---|
| 2026.07.10 | ₩20,725 | ₩21,152 | ₩20,004 | ₩21,099 | +1.80% | 69.1만 |
|---|
| 2026.07.09 | ₩21,166 | ₩21,874 | ₩20,618 | ₩20,899 | -1.26% | 48.5만 |
|---|
| 2026.07.08 | ₩20,645 | ₩20,832 | ₩19,537 | ₩20,725 | +0.39% | 51.8만 |
|---|
| 2026.07.07 | ₩19,643 | ₩20,979 | ₩18,375 | ₩20,965 | +6.73% | 119.4만 |
|---|
| 2026.07.06 | ₩20,632 | ₩21,460 | ₩19,924 | ₩20,458 | -0.84% | 62.5만 |
|---|
| 2026.07.02 | ₩24,304 | ₩24,584 | ₩20,164 | ₩20,431 | -15.93% | 75.4만 |
|---|
| 2026.07.01 | ₩24,932 | ₩25,105 | ₩23,890 | ₩24,584 | -1.39% | 70.3만 |
|---|
| 2026.06.30 | ₩26,053 | ₩27,122 | ₩24,945 | ₩25,332 | -2.77% | 106.3만 |
|---|
| 2026.06.29 | ₩26,547 | ₩27,215 | ₩24,130 | ₩25,933 | -2.31% | 134.6만 |
|---|
| 2026.06.26 | ₩23,035 | ₩25,840 | ₩21,500 | ₩25,586 | +11.07% | 306.6만 |
|---|
| 2026.06.25 | ₩20,445 | ₩24,664 | ₩20,044 | ₩24,037 | +17.57% | 355.7만 |
|---|
| 2026.06.24 | ₩18,014 | ₩18,348 | ₩16,826 | ₩17,480 | -2.97% | 86.6만 |
|---|
| 2026.06.23 | ₩17,747 | ₩18,388 | ₩17,026 | ₩17,894 | +0.83% | 76.7만 |
|---|
| 2026.06.22 | ₩19,002 | ₩19,550 | ₩18,321 | ₩18,615 | -2.04% | 109.5만 |
|---|
| 2026.06.18 | ₩15,918 | ₩18,882 | ₩15,878 | ₩18,722 | +17.62% | 161.7만 |
|---|
| 2026.06.17 | ₩15,651 | ₩15,998 | ₩15,344 | ₩15,450 | -1.28% | 37.1만 |
|---|
| 2026.06.16 | ₩16,091 | ₩16,212 | ₩15,397 | ₩15,424 | -4.15% | 32.6만 |
|---|
| 2026.06.15 | ₩16,706 | ₩16,879 | ₩16,011 | ₩16,091 | -3.68% | 39.7만 |
|---|
| 2026.06.12 | ₩15,076 | ₩16,358 | ₩14,996 | ₩16,051 | +6.47% | 42.1만 |
|---|
| 2026.06.11 | ₩14,502 | ₩15,263 | ₩14,302 | ₩15,250 | +5.16% | 38.6만 |
|---|
| 2026.06.10 | ₩14,182 | ₩14,609 | ₩14,062 | ₩14,088 | -0.66% | 39.7만 |
|---|
| 2026.06.09 | ₩15,757 | ₩16,105 | ₩13,768 | ₩14,395 | -8.64% | 56.6만 |
|---|
| 2026.06.08 | ₩15,651 | ₩15,651 | ₩15,103 | ₩15,183 | -2.99% | 35.8만 |
|---|
| 2026.06.05 | ₩16,519 | ₩16,519 | ₩14,836 | ₩15,183 | -8.08% | 74.4만 |
|---|
| 2026.06.04 | ₩16,839 | ₩17,333 | ₩16,292 | ₩16,986 | +0.87% | 87.7만 |
|---|
| 2026.06.03 | ₩16,599 | ₩18,068 | ₩16,425 | ₩17,627 | +6.19% | 120.9만 |
|---|
| 2026.06.02 | ₩15,838 | ₩16,759 | ₩15,811 | ₩16,692 | +5.40% | 50만 |
|---|
| 2026.06.01 | ₩15,090 | ₩15,637 | ₩14,703 | ₩15,530 | +2.92% | 38.2만 |
|---|
| 2026.05.29 | ₩15,824 | ₩16,225 | ₩15,277 | ₩15,410 | -2.62% | 61.8만 |
|---|
| 2026.05.28 | ₩15,317 | ₩15,904 | ₩14,783 | ₩15,744 | +2.79% | 51만 |
|---|
| 2026.05.27 | ₩15,851 | ₩16,011 | ₩15,143 | ₩15,290 | -3.54% | 43.8만 |
|---|
| 2026.05.26 | ₩15,370 | ₩15,677 | ₩15,117 | ₩15,584 | +1.39% | 58.9만 |
|---|
| 2026.05.22 | ₩14,409 | ₩15,450 | ₩14,182 | ₩15,010 | +4.17% | 61.8만 |
|---|
| 2026.05.21 | ₩14,382 | ₩14,943 | ₩14,035 | ₩14,395 | +0.09% | 72.4만 |
|---|
| 2026.05.20 | ₩13,594 | ₩14,569 | ₩13,260 | ₩14,489 | +6.58% | 61.9만 |
|---|
| 2026.05.19 | ₩13,728 | ₩14,021 | ₩13,394 | ₩13,581 | -1.07% | 69.6만 |
|---|
| 2026.05.18 | ₩14,462 | ₩15,090 | ₩13,167 | ₩14,088 | -2.59% | 90.6만 |
|---|
| 2026.05.15 | ₩14,115 | ₩14,529 | ₩13,541 | ₩14,062 | -0.38% | 140.3만 |
|---|
| 2026.05.14 | ₩18,562 | ₩18,562 | ₩13,634 | ₩14,716 | -20.72% | 335.7만 |
|---|
| 2026.05.13 | ₩12,780 | ₩20,765 | ₩12,659 | ₩18,522 | +44.93% | 1263.4만 |
|---|
| 2026.05.12 | ₩12,553 | ₩12,726 | ₩11,978 | ₩12,499 | -0.43% | 49.3만 |
|---|
| 2026.05.11 | ₩12,980 | ₩13,087 | ₩12,339 | ₩12,766 | -1.65% | 34.4만 |
|---|
| 2026.05.08 | ₩12,272 | ₩12,967 | ₩12,259 | ₩12,860 | +4.79% | 40.8만 |
|---|
| 2026.05.07 | ₩12,553 | ₩12,566 | ₩11,992 | ₩12,352 | -1.60% | 37.8만 |
|---|
| 2026.05.06 | ₩12,232 | ₩12,472 | ₩11,912 | ₩12,392 | +1.31% | 42.5만 |
|---|
| 2026.05.05 | ₩12,005 | ₩12,579 | ₩11,978 | ₩12,005 | 0.00% | 74.5만 |
|---|
| 2026.05.04 | ₩11,511 | ₩12,232 | ₩11,177 | ₩11,858 | +3.02% | 66.9만 |
|---|
| 2026.05.01 | ₩10,763 | ₩11,551 | ₩10,763 | ₩11,524 | +7.07% | 48.4만 |
|---|
| 2026.04.30 | ₩10,363 | ₩10,777 | ₩10,162 | ₩10,710 | +3.35% | 28.6만 |
|---|
| 2026.04.29 | ₩10,563 | ₩10,803 | ₩10,082 | ₩10,229 | -3.16% | 47.5만 |
|---|
| 2026.04.28 | ₩10,483 | ₩10,777 | ₩10,269 | ₩10,630 | +1.40% | 57.1만 |
|---|
| 2026.04.27 | ₩11,150 | ₩11,404 | ₩10,536 | ₩10,590 | -5.03% | 46.6만 |
|---|
| 2026.04.24 | ₩10,509 | ₩11,297 | ₩10,429 | ₩11,204 | +6.61% | 51.9만 |
|---|
| 2026.04.23 | ₩10,416 | ₩11,150 | ₩10,363 | ₩10,469 | +0.51% | 58.8만 |
|---|
| 2026.04.22 | ₩9,641 | ₩10,616 | ₩9,615 | ₩10,336 | +7.20% | 85.2만 |
|---|
| 2026.04.21 | ₩9,561 | ₩9,762 | ₩9,441 | ₩9,495 | -0.70% | 22.1만 |
|---|
| 2026.04.20 | ₩9,321 | ₩9,695 | ₩9,321 | ₩9,575 | +2.72% | 23.2만 |
|---|
| 2026.04.17 | ₩9,561 | ₩9,989 | ₩9,548 | ₩9,601 | +0.42% | 26.8만 |
|---|
| 2026.04.16 | ₩9,454 | ₩9,575 | ₩9,174 | ₩9,428 | -0.28% | 58.3만 |
|---|
| 2026.04.15 | ₩9,842 | ₩9,975 | ₩9,481 | ₩9,481 | -3.66% | 37만 |
|---|
| 2026.04.14 | ₩9,682 | ₩10,136 | ₩9,682 | ₩9,882 | +2.07% | 58만 |
|---|
| 2026.04.13 | ₩9,067 | ₩9,575 | ₩8,880 | ₩9,548 | +5.30% | 37만 |
|---|
| 2026.04.10 | ₩9,054 | ₩9,388 | ₩8,920 | ₩9,201 | +1.62% | 37.7만 |
|---|
| 2026.04.09 | ₩8,386 | ₩9,107 | ₩8,386 | ₩8,974 | +7.01% | 61.5만 |
|---|
| 2026.04.08 | ₩8,346 | ₩8,974 | ₩8,346 | ₩8,533 | +2.24% | 54.1만 |
|---|
| 2026.04.07 | ₩7,491 | ₩7,905 | ₩7,491 | ₩7,839 | +4.63% | 49.5만 |
|---|
| 2026.04.06 | ₩7,839 | ₩7,986 | ₩7,678 | ₩7,705 | -1.70% | 24.5만 |
|---|
| 2026.04.02 | ₩7,305 | ₩7,839 | ₩7,171 | ₩7,812 | +6.95% | 36.5만 |
|---|
| 2026.04.01 | ₩7,371 | ₩7,812 | ₩7,371 | ₩7,638 | +3.62% | 32만 |
|---|
| 2026.03.31 | ₩7,318 | ₩7,518 | ₩7,211 | ₩7,371 | +0.73% | 40만 |
|---|
| 2026.03.30 | ₩7,545 | ₩7,545 | ₩7,144 | ₩7,224 | -4.25% | 31.6만 |
|---|
| 2026.03.27 | ₩7,545 | ₩7,799 | ₩7,425 | ₩7,451 | -1.24% | 32.4만 |
|---|
| 2026.03.26 | ₩8,092 | ₩8,199 | ₩7,625 | ₩7,665 | -5.28% | 27.9만 |
|---|
| 2026.03.25 | ₩7,919 | ₩8,226 | ₩7,785 | ₩8,213 | +3.71% | 33.9만 |
|---|
| 2026.03.24 | ₩7,345 | ₩7,919 | ₩7,291 | ₩7,825 | +6.55% | 38.2만 |
|---|
| 2026.03.23 | ₩7,211 | ₩7,438 | ₩7,104 | ₩7,345 | +1.85% | 43.7만 |
|---|
| 2026.03.20 | ₩7,064 | ₩7,211 | ₩6,797 | ₩6,944 | -1.70% | 97.2만 |
|---|
| 2026.03.19 | ₩6,877 | ₩7,104 | ₩6,517 | ₩7,091 | +3.11% | 79.7만 |
|---|
| 2026.03.18 | ₩6,891 | ₩7,331 | ₩6,891 | ₩7,078 | +2.71% | 48.5만 |
|---|
| 2026.03.17 | ₩6,824 | ₩7,024 | ₩6,744 | ₩6,997 | +2.54% | 77.2만 |
|---|
| 2026.03.16 | ₩6,891 | ₩7,037 | ₩6,717 | ₩6,744 | -2.13% | 67.6만 |
|---|
| 2026.03.13 | ₩7,064 | ₩7,238 | ₩6,810 | ₩6,850 | -3.02% | 71.7만 |
|---|
| 2026.03.12 | ₩7,625 | ₩7,718 | ₩7,064 | ₩7,064 | -7.36% | 85.9만 |
|---|
| 2026.03.11 | ₩7,585 | ₩7,905 | ₩7,451 | ₩7,839 | +3.35% | 72.3만 |
|---|
| 2026.03.10 | ₩7,558 | ₩7,999 | ₩7,545 | ₩7,638 | +1.06% | 95.6만 |
|---|
| 2026.03.09 | ₩8,466 | ₩8,506 | ₩7,438 | ₩7,558 | -10.73% | 102.1만 |
|---|
| 2026.03.06 | ₩9,321 | ₩9,388 | ₩7,825 | ₩8,894 | -4.58% | 168.9만 |
|---|
| 2026.03.05 | ₩11,070 | ₩11,217 | ₩9,962 | ₩10,082 | -8.93% | 37.4만 |
|---|
| 2026.03.04 | ₩11,257 | ₩11,364 | ₩10,990 | ₩11,190 | -0.59% | 27.8만 |
|---|
| 2026.03.03 | ₩10,830 | ₩11,217 | ₩10,603 | ₩11,030 | +1.85% | 27만 |
|---|
| 2026.03.02 | ₩11,070 | ₩11,351 | ₩10,857 | ₩11,311 | +2.17% | 36.9만 |
|---|
| 2026.02.27 | ₩11,591 | ₩11,778 | ₩11,190 | ₩11,297 | -2.53% | 33.6만 |
|---|
| 2026.02.26 | ₩12,245 | ₩12,272 | ₩11,765 | ₩11,765 | -3.93% | 28.3만 |
|---|
| 2026.02.25 | ₩11,845 | ₩12,165 | ₩11,538 | ₩12,139 | +2.48% | 43.3만 |
|---|
| 2026.02.24 | ₩11,631 | ₩12,232 | ₩11,604 | ₩11,671 | +0.34% | 28.2만 |
|---|
| 2026.02.23 | ₩11,685 | ₩11,698 | ₩11,257 | ₩11,524 | -1.37% | 29만 |
|---|
| 2026.02.20 | ₩11,337 | ₩11,898 | ₩11,337 | ₩11,698 | +3.18% | 32.2만 |
|---|
| 2026.02.19 | ₩11,444 | ₩11,484 | ₩11,044 | ₩11,431 | -0.12% | 22.3만 |
|---|
| 2026.02.18 | ₩11,791 | ₩12,179 | ₩11,551 | ₩11,564 | -1.93% | 33.4만 |
|---|
| 2026.02.17 | ₩12,058 | ₩12,152 | ₩11,698 | ₩11,791 | -2.21% | 35.1만 |
|---|
| 2026.02.13 | ₩11,698 | ₩12,179 | ₩11,618 | ₩12,112 | +3.54% | 23.8만 |
|---|
| 2026.02.12 | ₩12,018 | ₩12,018 | ₩11,164 | ₩11,711 | -2.56% | 32.2만 |
|---|
| 2026.02.11 | ₩12,285 | ₩12,406 | ₩11,765 | ₩11,845 | -3.59% | 30.4만 |
|---|
| 2026.02.10 | ₩12,018 | ₩12,366 | ₩11,992 | ₩12,072 | +0.44% | 44.4만 |
|---|
| 2026.02.09 | ₩12,112 | ₩12,245 | ₩11,805 | ₩11,992 | -0.99% | 32.4만 |
|---|
| 2026.02.06 | ₩11,952 | ₩12,379 | ₩11,858 | ₩12,139 | +1.56% | 63.3만 |
|---|
| 2026.02.05 | ₩11,604 | ₩11,898 | ₩11,458 | ₩11,791 | +1.61% | 63.8만 |
|---|
| 2026.02.04 | ₩11,391 | ₩11,791 | ₩11,137 | ₩11,538 | +1.29% | 49.3만 |
|---|
| 2026.02.03 | ₩11,030 | ₩11,618 | ₩11,030 | ₩11,324 | +2.66% | 41.6만 |
|---|
| 2026.02.02 | ₩10,616 | ₩11,297 | ₩10,363 | ₩11,084 | +4.40% | 38.6만 |
|---|
| 2026.01.30 | ₩10,603 | ₩10,763 | ₩10,376 | ₩10,670 | +0.63% | 32.6만 |
|---|
| 2026.01.29 | ₩10,656 | ₩10,696 | ₩10,296 | ₩10,643 | -0.13% | 29.1만 |
|---|
| 2026.01.28 | ₩10,883 | ₩11,150 | ₩10,550 | ₩10,616 | -2.45% | 50.1만 |
|---|
| 2026.01.27 | ₩10,109 | ₩10,843 | ₩10,055 | ₩10,817 | +7.00% | 46.9만 |
|---|
| 2026.01.26 | ₩9,762 | ₩10,403 | ₩9,762 | ₩10,162 | +4.10% | 59.2만 |
|---|
| 2026.01.23 | ₩10,042 | ₩10,095 | ₩9,668 | ₩9,855 | -1.86% | 40.6만 |
|---|
| 2026.01.22 | ₩10,216 | ₩10,363 | ₩9,989 | ₩10,122 | -0.92% | 37.3만 |
|---|
| 2026.01.21 | ₩9,641 | ₩10,149 | ₩9,481 | ₩10,082 | +4.57% | 47.3만 |
|---|
| 2026.01.20 | ₩9,788 | ₩9,935 | ₩9,508 | ₩9,508 | -2.86% | 30만 |
|---|
| 2026.01.16 | ₩9,815 | ₩10,109 | ₩9,641 | ₩10,029 | +2.18% | 33만 |
|---|
| 2026.01.15 | ₩9,588 | ₩9,989 | ₩9,588 | ₩9,909 | +3.34% | 29.4만 |
|---|
| 2026.01.14 | ₩9,428 | ₩9,548 | ₩9,334 | ₩9,535 | +1.13% | 17.6만 |
|---|
| 2026.01.13 | ₩9,481 | ₩9,722 | ₩9,454 | ₩9,468 | -0.14% | 21.9만 |
|---|
| 2026.01.12 | ₩9,281 | ₩9,641 | ₩9,094 | ₩9,481 | +2.16% | 41.8만 |
|---|
| 2026.01.09 | ₩9,481 | ₩9,615 | ₩9,214 | ₩9,321 | -1.69% | 19.7만 |
|---|
| 2026.01.08 | ₩9,067 | ₩9,561 | ₩9,054 | ₩9,401 | +3.68% | 22.7만 |
|---|
| 2026.01.07 | ₩9,241 | ₩9,268 | ₩8,947 | ₩9,134 | -1.16% | 41.6만 |
|---|
| 2026.01.06 | ₩9,147 | ₩9,268 | ₩8,867 | ₩9,241 | +1.02% | 21.6만 |
|---|
| 2026.01.05 | ₩8,907 | ₩9,214 | ₩8,907 | ₩9,187 | +3.15% | 22.1만 |
|---|
| 2026.01.02 | ₩8,987 | ₩9,081 | ₩8,880 | ₩8,947 | -0.45% | 18.6만 |
|---|
| 2025.12.31 | ₩8,947 | ₩8,987 | ₩8,800 | ₩8,867 | -0.90% | 16.8만 |
|---|
| 2025.12.30 | ₩9,041 | ₩9,094 | ₩8,867 | ₩8,920 | -1.33% | 17.9만 |
|---|
| 2025.12.29 | ₩8,934 | ₩9,134 | ₩8,814 | ₩9,054 | +1.35% | 17.5만 |
|---|
| 2025.12.26 | ₩9,201 | ₩9,227 | ₩8,920 | ₩9,027 | -1.89% | 22.3만 |
|---|
| 2025.12.24 | ₩9,067 | ₩9,308 | ₩9,067 | ₩9,227 | +1.77% | 12.3만 |
|---|
| 2025.12.23 | ₩9,227 | ₩9,227 | ₩9,041 | ₩9,067 | -1.74% | 26만 |
|---|
| 2025.12.22 | ₩9,134 | ₩9,401 | ₩9,134 | ₩9,268 | +1.46% | 25.7만 |
|---|
| 2025.12.19 | ₩8,960 | ₩9,121 | ₩8,880 | ₩9,094 | +1.49% | 75.1만 |
|---|
| 2025.12.18 | ₩9,067 | ₩9,201 | ₩8,974 | ₩9,000 | -0.74% | 17.7만 |
|---|
| 2025.12.17 | ₩8,974 | ₩9,147 | ₩8,867 | ₩8,894 | -0.89% | 21.5만 |
|---|
| 2025.12.16 | ₩9,027 | ₩9,174 | ₩8,880 | ₩8,974 | -0.59% | 24.7만 |
|---|
| 2025.12.15 | ₩9,374 | ₩9,388 | ₩8,960 | ₩9,014 | -3.85% | 25만 |
|---|
| 2025.12.12 | ₩9,722 | ₩9,748 | ₩9,294 | ₩9,308 | -4.26% | 28.4만 |
|---|
| 2025.12.11 | ₩9,521 | ₩9,802 | ₩9,428 | ₩9,708 | +1.96% | 24.1만 |
|---|
| 2025.12.10 | ₩9,081 | ₩9,521 | ₩9,067 | ₩9,508 | +4.71% | 40만 |
|---|
| 2025.12.09 | ₩9,268 | ₩9,481 | ₩9,094 | ₩9,107 | -1.73% | 33.4만 |
|---|
| 2025.12.08 | ₩9,441 | ₩9,548 | ₩9,241 | ₩9,281 | -1.70% | 31.2만 |
|---|
| 2025.12.05 | ₩10,363 | ₩10,363 | ₩9,254 | ₩9,334 | -9.92% | 59.1만 |
|---|
| 2025.12.04 | ₩10,536 | ₩10,763 | ₩9,495 | ₩10,336 | -1.90% | 56.3만 |
|---|
| 2025.12.03 | ₩11,004 | ₩11,645 | ₩10,550 | ₩11,604 | +5.46% | 46.9만 |
|---|
| 2025.12.02 | ₩10,443 | ₩11,190 | ₩10,376 | ₩11,084 | +6.14% | 42.2만 |
|---|
| 2025.12.01 | ₩10,015 | ₩10,389 | ₩9,989 | ₩10,336 | +3.20% | 40만 |
|---|
| 2025.11.28 | ₩9,989 | ₩10,176 | ₩9,868 | ₩10,122 | +1.34% | 8.8만 |
|---|
| 2025.11.26 | ₩9,775 | ₩10,055 | ₩9,722 | ₩9,922 | +1.50% | 21.4만 |
|---|
| 2025.11.25 | ₩9,361 | ₩9,802 | ₩9,361 | ₩9,775 | +4.42% | 20.7만 |
|---|
| 2025.11.24 | ₩9,254 | ₩9,468 | ₩9,187 | ₩9,334 | +0.87% | 17.4만 |
|---|
| 2025.11.21 | ₩8,814 | ₩9,334 | ₩8,733 | ₩9,268 | +5.15% | 24.3만 |
|---|
| 2025.11.20 | ₩9,081 | ₩9,441 | ₩8,693 | ₩8,787 | -3.24% | 28.8만 |
|---|
| 2025.11.19 | ₩9,321 | ₩9,481 | ₩8,960 | ₩9,014 | -3.30% | 22.5만 |
|---|
| 2025.11.18 | ₩9,495 | ₩9,495 | ₩9,187 | ₩9,308 | -1.97% | 19.6만 |
|---|
| 2025.11.17 | ₩9,348 | ₩9,788 | ₩9,294 | ₩9,588 | +2.57% | 31.6만 |
|---|
| 2025.11.14 | ₩9,134 | ₩9,441 | ₩8,854 | ₩9,361 | +2.49% | 31.1만 |
|---|
| 2025.11.13 | ₩9,134 | ₩9,308 | ₩9,107 | ₩9,281 | +1.61% | 54만 |
|---|
| 2025.11.12 | ₩8,840 | ₩9,241 | ₩8,840 | ₩9,214 | +4.23% | 25.4만 |
|---|
| 2025.11.11 | ₩9,014 | ₩9,014 | ₩8,720 | ₩8,787 | -2.52% | 28.2만 |
|---|
| 2025.11.10 | ₩8,987 | ₩9,081 | ₩8,773 | ₩9,014 | +0.30% | 18만 |
|---|
| 2025.11.07 | ₩8,573 | ₩8,867 | ₩8,480 | ₩8,854 | +3.27% | 29.2만 |
|---|
| 2025.11.06 | ₩9,054 | ₩9,161 | ₩8,653 | ₩8,680 | -4.13% | 27.3만 |
|---|
| 2025.11.05 | ₩8,894 | ₩9,121 | ₩8,867 | ₩9,067 | +1.95% | 15.8만 |
|---|
| 2025.11.04 | ₩8,800 | ₩8,920 | ₩8,733 | ₩8,827 | +0.30% | 17.9만 |
|---|
| 2025.11.03 | ₩8,974 | ₩9,268 | ₩8,840 | ₩9,041 | +0.74% | 27.1만 |
|---|
| 2025.10.31 | ₩8,814 | ₩9,014 | ₩8,800 | ₩8,987 | +1.97% | 24.1만 |
|---|
| 2025.10.30 | ₩9,041 | ₩9,134 | ₩8,814 | ₩8,867 | -1.92% | 20.4만 |
|---|
| 2025.10.29 | ₩9,481 | ₩9,588 | ₩9,094 | ₩9,147 | -3.52% | 22.1만 |
|---|
| 2025.10.28 | ₩9,615 | ₩9,722 | ₩9,468 | ₩9,521 | -0.97% | 22.1만 |
|---|
| 2025.10.27 | ₩9,815 | ₩9,882 | ₩9,641 | ₩9,695 | -1.22% | 24.8만 |
|---|
| 2025.10.24 | ₩9,842 | ₩9,842 | ₩9,601 | ₩9,668 | -1.76% | 19만 |
|---|
| 2025.10.23 | ₩9,428 | ₩9,909 | ₩9,414 | ₩9,628 | +2.12% | 34.3만 |
|---|
| 2025.10.22 | ₩9,468 | ₩9,615 | ₩9,254 | ₩9,388 | -0.85% | 22.9만 |
|---|
| 2025.10.21 | ₩9,361 | ₩9,508 | ₩9,308 | ₩9,508 | +1.57% | 17.9만 |
|---|
| 2025.10.20 | ₩9,548 | ₩9,668 | ₩9,268 | ₩9,401 | -1.54% | 23.8만 |
|---|
| 2025.10.17 | ₩9,695 | ₩9,748 | ₩9,281 | ₩9,414 | -2.89% | 34.8만 |
|---|
| 2025.10.16 | ₩9,895 | ₩10,069 | ₩9,748 | ₩9,815 | -0.81% | 21.4만 |
|---|
| 2025.10.15 | ₩9,895 | ₩9,962 | ₩9,641 | ₩9,828 | -0.67% | 26.3만 |
|---|
| 2025.10.14 | ₩9,281 | ₩9,909 | ₩9,281 | ₩9,722 | +4.75% | 36.5만 |
|---|
| 2025.10.13 | ₩9,348 | ₩9,575 | ₩9,214 | ₩9,535 | +2.00% | 29.8만 |
|---|
| 2025.10.10 | ₩9,762 | ₩9,882 | ₩9,081 | ₩9,107 | -6.70% | 30.9만 |
|---|