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 | ₩20,655 | ₩21,348 | ₩19,721 | ₩20,748 | +0.45% | 64.3만 |
| 2026.10.08 | ₩19,734 | ₩21,348 | ₩19,654 | ₩20,348 | +3.11% | 101.1만 |
| 2026.10.07 | ₩19,827 | ₩21,348 | ₩18,413 | ₩20,161 | +1.68% | 130.9만 |
| 2026.10.06 | ₩20,681 | ₩20,815 | ₩20,094 | ₩20,148 | -2.58% | 23.5만 |
| 2026.10.05 | ₩21,322 | ₩21,509 | ₩20,548 | ₩20,548 | -3.63% | 42.8만 |
| 2026.10.02 | ₩19,627 | ₩21,202 | ₩19,627 | ₩21,002 | +7.00% | 55.1만 |
| 2026.10.01 | ₩18,400 | ₩19,400 | ₩18,013 | ₩19,067 | +3.63% | 65.4만 |
| 2026.09.30 | ₩19,254 | ₩19,427 | ₩18,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,400 |
| -4.44% |
| 61.5만 |
| 2026.09.29 | ₩19,094 | ₩19,480 | ₩18,920 | ₩19,134 | +0.21% | 41.2만 |
|---|
| 2026.09.28 | ₩19,294 | ₩19,601 | ₩18,627 | ₩18,760 | -2.77% | 35.3만 |
|---|
| 2026.09.25 | ₩19,721 | ₩20,334 | ₩19,334 | ₩19,360 | -1.83% | 44.1만 |
|---|
| 2026.09.24 | ₩19,440 | ₩19,561 | ₩18,880 | ₩19,427 | -0.07% | 58.9만 |
|---|
| 2026.09.23 | ₩18,360 | ₩20,775 | ₩18,346 | ₩19,787 | +7.78% | 128.9만 |
|---|
| 2026.09.22 | ₩17,893 | ₩18,613 | ₩17,893 | ₩18,039 | +0.82% | 57.8만 |
|---|
| 2026.09.21 | ₩18,240 | ₩18,546 | ₩17,759 | ₩17,879 | -1.98% | 47.8만 |
|---|
| 2026.09.18 | ₩18,186 | ₩18,346 | ₩17,479 | ₩17,706 | -2.64% | 88.8만 |
|---|
| 2026.09.17 | ₩18,373 | ₩18,640 | ₩18,013 | ₩18,039 | -1.82% | 34.6만 |
|---|
| 2026.09.16 | ₩17,893 | ₩18,213 | ₩17,266 | ₩17,719 | -0.97% | 52.5만 |
|---|
| 2026.09.15 | ₩18,400 | ₩18,667 | ₩17,532 | ₩17,572 | -4.50% | 53.3만 |
|---|
| 2026.09.14 | ₩18,747 | ₩19,080 | ₩18,093 | ₩18,173 | -3.06% | 60.2만 |
|---|
| 2026.09.11 | ₩18,560 | ₩19,561 | ₩18,293 | ₩19,547 | +5.32% | 58.5만 |
|---|
| 2026.09.10 | ₩18,280 | ₩18,680 | ₩18,026 | ₩18,133 | -0.80% | 65.1만 |
|---|
| 2026.09.09 | ₩18,466 | ₩19,280 | ₩18,466 | ₩18,667 | +1.08% | 67.4만 |
|---|
| 2026.09.08 | ₩21,082 | ₩21,082 | ₩18,653 | ₩18,760 | -11.01% | 102.9만 |
|---|
| 2026.09.04 | ₩20,468 | ₩22,549 | ₩20,414 | ₩20,935 | +2.28% | 124.1만 |
|---|
| 2026.09.03 | ₩20,134 | ₩24,057 | ₩19,601 | ₩20,441 | +1.52% | 225.5만 |
|---|
| 2026.09.02 | ₩24,311 | ₩25,311 | ₩23,737 | ₩24,150 | -0.66% | 139.6만 |
|---|
| 2026.09.01 | ₩23,790 | ₩24,657 | ₩23,403 | ₩24,444 | +2.75% | 48.7만 |
|---|
| 2026.08.31 | ₩24,217 | ₩25,031 | ₩23,670 | ₩24,324 | +0.44% | 65.9만 |
|---|
| 2026.08.28 | ₩23,723 | ₩25,031 | ₩23,577 | ₩24,297 | +2.42% | 104.7만 |
|---|
| 2026.08.27 | ₩23,110 | ₩24,257 | ₩22,936 | ₩23,723 | +2.66% | 73만 |
|---|
| 2026.08.26 | ₩21,669 | ₩23,176 | ₩21,348 | ₩22,763 | +5.05% | 57.3만 |
|---|
| 2026.08.25 | ₩20,988 | ₩22,069 | ₩20,548 | ₩21,415 | +2.03% | 80.6만 |
|---|
| 2026.08.24 | ₩18,707 | ₩18,867 | ₩18,106 | ₩18,720 | +0.07% | 55.9만 |
|---|
| 2026.08.21 | ₩19,347 | ₩19,400 | ₩18,280 | ₩19,054 | -1.52% | 46.3만 |
|---|
| 2026.08.20 | ₩18,707 | ₩19,574 | ₩18,400 | ₩19,307 | +3.21% | 52.3만 |
|---|
| 2026.08.19 | ₩21,775 | ₩21,775 | ₩18,947 | ₩18,960 | -12.93% | 69.6만 |
|---|
| 2026.08.18 | ₩22,790 | ₩23,243 | ₩20,841 | ₩21,362 | -6.26% | 73.3만 |
|---|
| 2026.08.17 | ₩23,216 | ₩24,244 | ₩22,736 | ₩24,124 | +3.91% | 69.7만 |
|---|
| 2026.08.14 | ₩22,336 | ₩22,990 | ₩21,709 | ₩22,870 | +2.39% | 24.4만 |
|---|
| 2026.08.13 | ₩22,523 | ₩23,323 | ₩22,229 | ₩22,309 | -0.95% | 43.6만 |
|---|
| 2026.08.12 | ₩23,110 | ₩23,150 | ₩22,056 | ₩22,629 | -2.08% | 63.8만 |
|---|
| 2026.08.11 | ₩22,256 | ₩23,083 | ₩21,722 | ₩22,349 | +0.42% | 62.5만 |
|---|
| 2026.08.10 | ₩22,576 | ₩23,350 | ₩21,762 | ₩21,842 | -3.25% | 63.4만 |
|---|
| 2026.08.07 | ₩22,336 | ₩22,629 | ₩21,242 | ₩22,242 | -0.42% | 47.1만 |
|---|
| 2026.08.06 | ₩22,403 | ₩22,843 | ₩21,775 | ₩22,002 | -1.79% | 46.1만 |
|---|
| 2026.08.05 | ₩19,747 | ₩23,497 | ₩19,320 | ₩23,030 | +16.62% | 116.3만 |
|---|
| 2026.08.04 | ₩19,721 | ₩20,241 | ₩19,414 | ₩20,148 | +2.17% | 41.8만 |
|---|
| 2026.08.03 | ₩18,280 | ₩19,160 | ₩18,093 | ₩18,773 | +2.70% | 33만 |
|---|
| 2026.07.31 | ₩19,174 | ₩19,801 | ₩18,013 | ₩18,667 | -2.64% | 49.2만 |
|---|
| 2026.07.30 | ₩17,586 | ₩18,973 | ₩17,586 | ₩18,293 | +4.02% | 55.6만 |
|---|
| 2026.07.29 | ₩19,734 | ₩19,734 | ₩17,012 | ₩17,239 | -12.64% | 62.1만 |
|---|
| 2026.07.28 | ₩19,787 | ₩19,961 | ₩18,546 | ₩19,761 | -0.13% | 54.3만 |
|---|
| 2026.07.27 | ₩20,508 | ₩21,228 | ₩19,587 | ₩20,388 | -0.59% | 35.7만 |
|---|
| 2026.07.24 | ₩21,695 | ₩21,695 | ₩20,094 | ₩20,428 | -5.84% | 37.8만 |
|---|
| 2026.07.23 | ₩21,442 | ₩22,242 | ₩19,867 | ₩21,389 | -0.25% | 51.9만 |
|---|
| 2026.07.22 | ₩21,669 | ₩22,549 | ₩21,509 | ₩21,922 | +1.17% | 47.5만 |
|---|
| 2026.07.21 | ₩20,908 | ₩22,096 | ₩20,615 | ₩22,056 | +5.49% | 48.5만 |
|---|
| 2026.07.20 | ₩20,188 | ₩20,695 | ₩19,841 | ₩20,174 | -0.07% | 43.9만 |
|---|
| 2026.07.17 | ₩19,587 | ₩20,481 | ₩18,680 | ₩20,001 | +2.11% | 49.8만 |
|---|
| 2026.07.16 | ₩20,495 | ₩21,042 | ₩19,761 | ₩20,468 | -0.13% | 63만 |
|---|
| 2026.07.15 | ₩23,590 | ₩23,590 | ₩20,308 | ₩21,028 | -10.86% | 105.3만 |
|---|
| 2026.07.14 | ₩21,749 | ₩23,443 | ₩20,962 | ₩23,243 | +6.87% | 109.9만 |
|---|
| 2026.07.13 | ₩20,721 | ₩21,535 | ₩20,495 | ₩21,108 | +1.87% | 71.7만 |
|---|
| 2026.07.10 | ₩20,708 | ₩21,135 | ₩19,988 | ₩21,082 | +1.80% | 69.1만 |
|---|
| 2026.07.09 | ₩21,148 | ₩21,856 | ₩20,601 | ₩20,881 | -1.26% | 48.5만 |
|---|
| 2026.07.08 | ₩20,628 | ₩20,815 | ₩19,521 | ₩20,708 | +0.39% | 51.8만 |
|---|
| 2026.07.07 | ₩19,627 | ₩20,962 | ₩18,360 | ₩20,948 | +6.73% | 119.4만 |
|---|
| 2026.07.06 | ₩20,615 | ₩21,442 | ₩19,907 | ₩20,441 | -0.84% | 62.5만 |
|---|
| 2026.07.02 | ₩24,284 | ₩24,564 | ₩20,148 | ₩20,414 | -15.93% | 75.4만 |
|---|
| 2026.07.01 | ₩24,911 | ₩25,084 | ₩23,870 | ₩24,564 | -1.39% | 70.3만 |
|---|
| 2026.06.30 | ₩26,032 | ₩27,099 | ₩24,924 | ₩25,311 | -2.77% | 106.3만 |
|---|
| 2026.06.29 | ₩26,525 | ₩27,193 | ₩24,110 | ₩25,912 | -2.31% | 134.6만 |
|---|
| 2026.06.26 | ₩23,016 | ₩25,818 | ₩21,482 | ₩25,565 | +11.07% | 306.6만 |
|---|
| 2026.06.25 | ₩20,428 | ₩24,644 | ₩20,028 | ₩24,017 | +17.57% | 355.7만 |
|---|
| 2026.06.24 | ₩17,999 | ₩18,333 | ₩16,812 | ₩17,466 | -2.97% | 86.6만 |
|---|
| 2026.06.23 | ₩17,733 | ₩18,373 | ₩17,012 | ₩17,879 | +0.83% | 76.7만 |
|---|
| 2026.06.22 | ₩18,987 | ₩19,534 | ₩18,306 | ₩18,600 | -2.04% | 109.5만 |
|---|
| 2026.06.18 | ₩15,905 | ₩18,867 | ₩15,865 | ₩18,707 | +17.62% | 161.7만 |
|---|
| 2026.06.17 | ₩15,638 | ₩15,985 | ₩15,331 | ₩15,438 | -1.28% | 37.1만 |
|---|
| 2026.06.16 | ₩16,078 | ₩16,198 | ₩15,384 | ₩15,411 | -4.15% | 32.6만 |
|---|
| 2026.06.15 | ₩16,692 | ₩16,865 | ₩15,998 | ₩16,078 | -3.68% | 39.7만 |
|---|
| 2026.06.12 | ₩15,064 | ₩16,345 | ₩14,984 | ₩16,038 | +6.47% | 42.1만 |
|---|
| 2026.06.11 | ₩14,490 | ₩15,251 | ₩14,290 | ₩15,237 | +5.16% | 38.6만 |
|---|
| 2026.06.10 | ₩14,170 | ₩14,597 | ₩14,050 | ₩14,077 | -0.66% | 39.7만 |
|---|
| 2026.06.09 | ₩15,745 | ₩16,091 | ₩13,756 | ₩14,384 | -8.64% | 56.6만 |
|---|
| 2026.06.08 | ₩15,638 | ₩15,638 | ₩15,091 | ₩15,171 | -2.99% | 35.8만 |
|---|
| 2026.06.05 | ₩16,505 | ₩16,505 | ₩14,824 | ₩15,171 | -8.08% | 74.4만 |
|---|
| 2026.06.04 | ₩16,825 | ₩17,319 | ₩16,278 | ₩16,972 | +0.87% | 87.7만 |
|---|
| 2026.06.03 | ₩16,585 | ₩18,053 | ₩16,412 | ₩17,612 | +6.19% | 120.9만 |
|---|
| 2026.06.02 | ₩15,825 | ₩16,745 | ₩15,798 | ₩16,679 | +5.40% | 50만 |
|---|
| 2026.06.01 | ₩15,077 | ₩15,624 | ₩14,690 | ₩15,518 | +2.92% | 38.2만 |
|---|
| 2026.05.29 | ₩15,811 | ₩16,212 | ₩15,264 | ₩15,398 | -2.62% | 61.8만 |
|---|
| 2026.05.28 | ₩15,304 | ₩15,891 | ₩14,770 | ₩15,731 | +2.79% | 51만 |
|---|
| 2026.05.27 | ₩15,838 | ₩15,998 | ₩15,131 | ₩15,278 | -3.54% | 43.8만 |
|---|
| 2026.05.26 | ₩15,358 | ₩15,664 | ₩15,104 | ₩15,571 | +1.39% | 58.9만 |
|---|
| 2026.05.22 | ₩14,397 | ₩15,438 | ₩14,170 | ₩14,997 | +4.17% | 61.8만 |
|---|
| 2026.05.21 | ₩14,370 | ₩14,931 | ₩14,023 | ₩14,384 | +0.09% | 72.4만 |
|---|
| 2026.05.20 | ₩13,583 | ₩14,557 | ₩13,249 | ₩14,477 | +6.58% | 61.9만 |
|---|
| 2026.05.19 | ₩13,716 | ₩14,010 | ₩13,383 | ₩13,570 | -1.07% | 69.6만 |
|---|
| 2026.05.18 | ₩14,450 | ₩15,077 | ₩13,156 | ₩14,077 | -2.59% | 90.6만 |
|---|
| 2026.05.15 | ₩14,103 | ₩14,517 | ₩13,530 | ₩14,050 | -0.38% | 140.3만 |
|---|
| 2026.05.14 | ₩18,546 | ₩18,546 | ₩13,623 | ₩14,704 | -20.72% | 335.7만 |
|---|
| 2026.05.13 | ₩12,769 | ₩20,748 | ₩12,649 | ₩18,506 | +44.93% | 1263.4만 |
|---|
| 2026.05.12 | ₩12,542 | ₩12,716 | ₩11,968 | ₩12,489 | -0.43% | 49.3만 |
|---|
| 2026.05.11 | ₩12,969 | ₩13,076 | ₩12,329 | ₩12,756 | -1.65% | 34.4만 |
|---|
| 2026.05.08 | ₩12,262 | ₩12,956 | ₩12,249 | ₩12,849 | +4.79% | 40.8만 |
|---|
| 2026.05.07 | ₩12,542 | ₩12,556 | ₩11,982 | ₩12,342 | -1.60% | 37.8만 |
|---|
| 2026.05.06 | ₩12,222 | ₩12,462 | ₩11,902 | ₩12,382 | +1.31% | 42.5만 |
|---|
| 2026.05.05 | ₩11,995 | ₩12,569 | ₩11,968 | ₩11,995 | 0.00% | 74.5만 |
|---|
| 2026.05.04 | ₩11,501 | ₩12,222 | ₩11,168 | ₩11,848 | +3.02% | 66.9만 |
|---|
| 2026.05.01 | ₩10,754 | ₩11,542 | ₩10,754 | ₩11,515 | +7.07% | 48.4만 |
|---|
| 2026.04.30 | ₩10,354 | ₩10,768 | ₩10,154 | ₩10,701 | +3.35% | 28.6만 |
|---|
| 2026.04.29 | ₩10,554 | ₩10,794 | ₩10,074 | ₩10,221 | -3.16% | 47.5만 |
|---|
| 2026.04.28 | ₩10,474 | ₩10,768 | ₩10,261 | ₩10,621 | +1.40% | 57.1만 |
|---|
| 2026.04.27 | ₩11,141 | ₩11,395 | ₩10,527 | ₩10,581 | -5.03% | 46.6만 |
|---|
| 2026.04.24 | ₩10,501 | ₩11,288 | ₩10,421 | ₩11,195 | +6.61% | 51.9만 |
|---|
| 2026.04.23 | ₩10,407 | ₩11,141 | ₩10,354 | ₩10,461 | +0.51% | 58.8만 |
|---|
| 2026.04.22 | ₩9,634 | ₩10,608 | ₩9,607 | ₩10,327 | +7.20% | 85.2만 |
|---|
| 2026.04.21 | ₩9,553 | ₩9,754 | ₩9,433 | ₩9,487 | -0.70% | 22.1만 |
|---|
| 2026.04.20 | ₩9,313 | ₩9,687 | ₩9,313 | ₩9,567 | +2.72% | 23.2만 |
|---|
| 2026.04.17 | ₩9,553 | ₩9,980 | ₩9,540 | ₩9,593 | +0.42% | 26.8만 |
|---|
| 2026.04.16 | ₩9,447 | ₩9,567 | ₩9,167 | ₩9,420 | -0.28% | 58.3만 |
|---|
| 2026.04.15 | ₩9,834 | ₩9,967 | ₩9,473 | ₩9,473 | -3.66% | 37만 |
|---|
| 2026.04.14 | ₩9,674 | ₩10,127 | ₩9,674 | ₩9,874 | +2.07% | 58만 |
|---|
| 2026.04.13 | ₩9,060 | ₩9,567 | ₩8,873 | ₩9,540 | +5.30% | 37만 |
|---|
| 2026.04.10 | ₩9,046 | ₩9,380 | ₩8,913 | ₩9,193 | +1.62% | 37.7만 |
|---|
| 2026.04.09 | ₩8,379 | ₩9,100 | ₩8,379 | ₩8,966 | +7.01% | 61.5만 |
|---|
| 2026.04.08 | ₩8,339 | ₩8,966 | ₩8,339 | ₩8,526 | +2.24% | 54.1만 |
|---|
| 2026.04.07 | ₩7,485 | ₩7,899 | ₩7,485 | ₩7,832 | +4.63% | 49.5만 |
|---|
| 2026.04.06 | ₩7,832 | ₩7,979 | ₩7,672 | ₩7,699 | -1.70% | 24.5만 |
|---|
| 2026.04.02 | ₩7,299 | ₩7,832 | ₩7,165 | ₩7,806 | +6.95% | 36.5만 |
|---|
| 2026.04.01 | ₩7,365 | ₩7,806 | ₩7,365 | ₩7,632 | +3.62% | 32만 |
|---|
| 2026.03.31 | ₩7,312 | ₩7,512 | ₩7,205 | ₩7,365 | +0.73% | 40만 |
|---|
| 2026.03.30 | ₩7,539 | ₩7,539 | ₩7,138 | ₩7,218 | -4.25% | 31.6만 |
|---|
| 2026.03.27 | ₩7,539 | ₩7,792 | ₩7,419 | ₩7,445 | -1.24% | 32.4만 |
|---|
| 2026.03.26 | ₩8,086 | ₩8,192 | ₩7,619 | ₩7,659 | -5.28% | 27.9만 |
|---|
| 2026.03.25 | ₩7,912 | ₩8,219 | ₩7,779 | ₩8,206 | +3.71% | 33.9만 |
|---|
| 2026.03.24 | ₩7,339 | ₩7,912 | ₩7,285 | ₩7,819 | +6.55% | 38.2만 |
|---|
| 2026.03.23 | ₩7,205 | ₩7,432 | ₩7,098 | ₩7,339 | +1.85% | 43.7만 |
|---|
| 2026.03.20 | ₩7,058 | ₩7,205 | ₩6,791 | ₩6,938 | -1.70% | 97.2만 |
|---|
| 2026.03.19 | ₩6,872 | ₩7,098 | ₩6,511 | ₩7,085 | +3.11% | 79.7만 |
|---|
| 2026.03.18 | ₩6,885 | ₩7,325 | ₩6,885 | ₩7,072 | +2.71% | 48.5만 |
|---|
| 2026.03.17 | ₩6,818 | ₩7,018 | ₩6,738 | ₩6,992 | +2.54% | 77.2만 |
|---|
| 2026.03.16 | ₩6,885 | ₩7,032 | ₩6,711 | ₩6,738 | -2.13% | 67.6만 |
|---|
| 2026.03.13 | ₩7,058 | ₩7,232 | ₩6,805 | ₩6,845 | -3.02% | 71.7만 |
|---|
| 2026.03.12 | ₩7,619 | ₩7,712 | ₩7,058 | ₩7,058 | -7.36% | 85.9만 |
|---|
| 2026.03.11 | ₩7,579 | ₩7,899 | ₩7,445 | ₩7,832 | +3.35% | 72.3만 |
|---|
| 2026.03.10 | ₩7,552 | ₩7,992 | ₩7,539 | ₩7,632 | +1.06% | 95.6만 |
|---|
| 2026.03.09 | ₩8,459 | ₩8,499 | ₩7,432 | ₩7,552 | -10.73% | 102.1만 |
|---|
| 2026.03.06 | ₩9,313 | ₩9,380 | ₩7,819 | ₩8,886 | -4.58% | 168.9만 |
|---|
| 2026.03.05 | ₩11,061 | ₩11,208 | ₩9,954 | ₩10,074 | -8.93% | 37.4만 |
|---|
| 2026.03.04 | ₩11,248 | ₩11,355 | ₩10,981 | ₩11,181 | -0.59% | 27.8만 |
|---|
| 2026.03.03 | ₩10,821 | ₩11,208 | ₩10,594 | ₩11,021 | +1.85% | 27만 |
|---|
| 2026.03.02 | ₩11,061 | ₩11,341 | ₩10,848 | ₩11,301 | +2.17% | 36.9만 |
|---|
| 2026.02.27 | ₩11,582 | ₩11,768 | ₩11,181 | ₩11,288 | -2.53% | 33.6만 |
|---|
| 2026.02.26 | ₩12,235 | ₩12,262 | ₩11,755 | ₩11,755 | -3.93% | 28.3만 |
|---|
| 2026.02.25 | ₩11,835 | ₩12,155 | ₩11,528 | ₩12,129 | +2.48% | 43.3만 |
|---|
| 2026.02.24 | ₩11,622 | ₩12,222 | ₩11,595 | ₩11,662 | +0.34% | 28.2만 |
|---|
| 2026.02.23 | ₩11,675 | ₩11,688 | ₩11,248 | ₩11,515 | -1.37% | 29만 |
|---|
| 2026.02.20 | ₩11,328 | ₩11,888 | ₩11,328 | ₩11,688 | +3.18% | 32.2만 |
|---|
| 2026.02.19 | ₩11,435 | ₩11,475 | ₩11,034 | ₩11,421 | -0.12% | 22.3만 |
|---|
| 2026.02.18 | ₩11,782 | ₩12,169 | ₩11,542 | ₩11,555 | -1.93% | 33.4만 |
|---|
| 2026.02.17 | ₩12,049 | ₩12,142 | ₩11,688 | ₩11,782 | -2.21% | 35.1만 |
|---|
| 2026.02.13 | ₩11,688 | ₩12,169 | ₩11,608 | ₩12,102 | +3.54% | 23.8만 |
|---|
| 2026.02.12 | ₩12,009 | ₩12,009 | ₩11,155 | ₩11,702 | -2.56% | 32.2만 |
|---|
| 2026.02.11 | ₩12,275 | ₩12,395 | ₩11,755 | ₩11,835 | -3.59% | 30.4만 |
|---|
| 2026.02.10 | ₩12,009 | ₩12,355 | ₩11,982 | ₩12,062 | +0.44% | 44.4만 |
|---|
| 2026.02.09 | ₩12,102 | ₩12,235 | ₩11,795 | ₩11,982 | -0.99% | 32.4만 |
|---|
| 2026.02.06 | ₩11,942 | ₩12,369 | ₩11,848 | ₩12,129 | +1.56% | 63.3만 |
|---|
| 2026.02.05 | ₩11,595 | ₩11,888 | ₩11,448 | ₩11,782 | +1.61% | 63.8만 |
|---|
| 2026.02.04 | ₩11,381 | ₩11,782 | ₩11,128 | ₩11,528 | +1.29% | 49.3만 |
|---|
| 2026.02.03 | ₩11,021 | ₩11,608 | ₩11,021 | ₩11,315 | +2.66% | 41.6만 |
|---|
| 2026.02.02 | ₩10,608 | ₩11,288 | ₩10,354 | ₩11,075 | +4.40% | 38.6만 |
|---|
| 2026.01.30 | ₩10,594 | ₩10,754 | ₩10,367 | ₩10,661 | +0.63% | 32.6만 |
|---|
| 2026.01.29 | ₩10,648 | ₩10,688 | ₩10,287 | ₩10,634 | -0.13% | 29.1만 |
|---|
| 2026.01.28 | ₩10,874 | ₩11,141 | ₩10,541 | ₩10,608 | -2.45% | 50.1만 |
|---|
| 2026.01.27 | ₩10,100 | ₩10,834 | ₩10,047 | ₩10,808 | +7.00% | 46.9만 |
|---|
| 2026.01.26 | ₩9,754 | ₩10,394 | ₩9,754 | ₩10,154 | +4.10% | 59.2만 |
|---|
| 2026.01.23 | ₩10,034 | ₩10,087 | ₩9,660 | ₩9,847 | -1.86% | 40.6만 |
|---|
| 2026.01.22 | ₩10,207 | ₩10,354 | ₩9,980 | ₩10,114 | -0.92% | 37.3만 |
|---|
| 2026.01.21 | ₩9,634 | ₩10,141 | ₩9,473 | ₩10,074 | +4.57% | 47.3만 |
|---|
| 2026.01.20 | ₩9,780 | ₩9,927 | ₩9,500 | ₩9,500 | -2.86% | 30만 |
|---|
| 2026.01.16 | ₩9,807 | ₩10,100 | ₩9,634 | ₩10,020 | +2.18% | 33만 |
|---|
| 2026.01.15 | ₩9,580 | ₩9,980 | ₩9,580 | ₩9,900 | +3.34% | 29.4만 |
|---|
| 2026.01.14 | ₩9,420 | ₩9,540 | ₩9,327 | ₩9,527 | +1.13% | 17.6만 |
|---|
| 2026.01.13 | ₩9,473 | ₩9,714 | ₩9,447 | ₩9,460 | -0.14% | 21.9만 |
|---|
| 2026.01.12 | ₩9,273 | ₩9,634 | ₩9,086 | ₩9,473 | +2.16% | 41.8만 |
|---|
| 2026.01.09 | ₩9,473 | ₩9,607 | ₩9,207 | ₩9,313 | -1.69% | 19.7만 |
|---|
| 2026.01.08 | ₩9,060 | ₩9,553 | ₩9,046 | ₩9,393 | +3.68% | 22.7만 |
|---|
| 2026.01.07 | ₩9,233 | ₩9,260 | ₩8,940 | ₩9,126 | -1.16% | 41.6만 |
|---|
| 2026.01.06 | ₩9,140 | ₩9,260 | ₩8,860 | ₩9,233 | +1.02% | 21.6만 |
|---|
| 2026.01.05 | ₩8,900 | ₩9,207 | ₩8,900 | ₩9,180 | +3.15% | 22.1만 |
|---|
| 2026.01.02 | ₩8,980 | ₩9,073 | ₩8,873 | ₩8,940 | -0.45% | 18.6만 |
|---|
| 2025.12.31 | ₩8,940 | ₩8,980 | ₩8,793 | ₩8,860 | -0.90% | 16.8만 |
|---|
| 2025.12.30 | ₩9,033 | ₩9,086 | ₩8,860 | ₩8,913 | -1.33% | 17.9만 |
|---|
| 2025.12.29 | ₩8,926 | ₩9,126 | ₩8,806 | ₩9,046 | +1.35% | 17.5만 |
|---|
| 2025.12.26 | ₩9,193 | ₩9,220 | ₩8,913 | ₩9,020 | -1.89% | 22.3만 |
|---|
| 2025.12.24 | ₩9,060 | ₩9,300 | ₩9,060 | ₩9,220 | +1.77% | 12.3만 |
|---|
| 2025.12.23 | ₩9,220 | ₩9,220 | ₩9,033 | ₩9,060 | -1.74% | 26만 |
|---|
| 2025.12.22 | ₩9,126 | ₩9,393 | ₩9,126 | ₩9,260 | +1.46% | 25.7만 |
|---|
| 2025.12.19 | ₩8,953 | ₩9,113 | ₩8,873 | ₩9,086 | +1.49% | 75.1만 |
|---|
| 2025.12.18 | ₩9,060 | ₩9,193 | ₩8,966 | ₩8,993 | -0.74% | 17.7만 |
|---|
| 2025.12.17 | ₩8,966 | ₩9,140 | ₩8,860 | ₩8,886 | -0.89% | 21.5만 |
|---|
| 2025.12.16 | ₩9,020 | ₩9,167 | ₩8,873 | ₩8,966 | -0.59% | 24.7만 |
|---|
| 2025.12.15 | ₩9,367 | ₩9,380 | ₩8,953 | ₩9,006 | -3.85% | 25만 |
|---|
| 2025.12.12 | ₩9,714 | ₩9,740 | ₩9,287 | ₩9,300 | -4.26% | 28.4만 |
|---|
| 2025.12.11 | ₩9,513 | ₩9,794 | ₩9,420 | ₩9,700 | +1.96% | 24.1만 |
|---|
| 2025.12.10 | ₩9,073 | ₩9,513 | ₩9,060 | ₩9,500 | +4.71% | 40만 |
|---|
| 2025.12.09 | ₩9,260 | ₩9,473 | ₩9,086 | ₩9,100 | -1.73% | 33.4만 |
|---|
| 2025.12.08 | ₩9,433 | ₩9,540 | ₩9,233 | ₩9,273 | -1.70% | 31.2만 |
|---|
| 2025.12.05 | ₩10,354 | ₩10,354 | ₩9,247 | ₩9,327 | -9.92% | 59.1만 |
|---|
| 2025.12.04 | ₩10,527 | ₩10,754 | ₩9,487 | ₩10,327 | -1.90% | 56.3만 |
|---|
| 2025.12.03 | ₩10,994 | ₩11,635 | ₩10,541 | ₩11,595 | +5.46% | 46.9만 |
|---|
| 2025.12.02 | ₩10,434 | ₩11,181 | ₩10,367 | ₩11,075 | +6.14% | 42.2만 |
|---|
| 2025.12.01 | ₩10,007 | ₩10,381 | ₩9,980 | ₩10,327 | +3.20% | 40만 |
|---|
| 2025.11.28 | ₩9,980 | ₩10,167 | ₩9,860 | ₩10,114 | +1.34% | 8.8만 |
|---|
| 2025.11.26 | ₩9,767 | ₩10,047 | ₩9,714 | ₩9,914 | +1.50% | 21.4만 |
|---|
| 2025.11.25 | ₩9,353 | ₩9,794 | ₩9,353 | ₩9,767 | +4.42% | 20.7만 |
|---|
| 2025.11.24 | ₩9,247 | ₩9,460 | ₩9,180 | ₩9,327 | +0.87% | 17.4만 |
|---|
| 2025.11.21 | ₩8,806 | ₩9,327 | ₩8,726 | ₩9,260 | +5.15% | 24.3만 |
|---|
| 2025.11.20 | ₩9,073 | ₩9,433 | ₩8,686 | ₩8,780 | -3.24% | 28.8만 |
|---|
| 2025.11.19 | ₩9,313 | ₩9,473 | ₩8,953 | ₩9,006 | -3.30% | 22.5만 |
|---|
| 2025.11.18 | ₩9,487 | ₩9,487 | ₩9,180 | ₩9,300 | -1.97% | 19.6만 |
|---|
| 2025.11.17 | ₩9,340 | ₩9,780 | ₩9,287 | ₩9,580 | +2.57% | 31.6만 |
|---|
| 2025.11.14 | ₩9,126 | ₩9,433 | ₩8,846 | ₩9,353 | +2.49% | 31.1만 |
|---|
| 2025.11.13 | ₩9,126 | ₩9,300 | ₩9,100 | ₩9,273 | +1.61% | 54만 |
|---|
| 2025.11.12 | ₩8,833 | ₩9,233 | ₩8,833 | ₩9,207 | +4.23% | 25.4만 |
|---|
| 2025.11.11 | ₩9,006 | ₩9,006 | ₩8,713 | ₩8,780 | -2.52% | 28.2만 |
|---|
| 2025.11.10 | ₩8,980 | ₩9,073 | ₩8,766 | ₩9,006 | +0.30% | 18만 |
|---|
| 2025.11.07 | ₩8,566 | ₩8,860 | ₩8,473 | ₩8,846 | +3.27% | 29.2만 |
|---|
| 2025.11.06 | ₩9,046 | ₩9,153 | ₩8,646 | ₩8,673 | -4.13% | 27.3만 |
|---|
| 2025.11.05 | ₩8,886 | ₩9,113 | ₩8,860 | ₩9,060 | +1.95% | 15.8만 |
|---|
| 2025.11.04 | ₩8,793 | ₩8,913 | ₩8,726 | ₩8,820 | +0.30% | 17.9만 |
|---|
| 2025.11.03 | ₩8,966 | ₩9,260 | ₩8,833 | ₩9,033 | +0.74% | 27.1만 |
|---|
| 2025.10.31 | ₩8,806 | ₩9,006 | ₩8,793 | ₩8,980 | +1.97% | 24.1만 |
|---|
| 2025.10.30 | ₩9,033 | ₩9,126 | ₩8,806 | ₩8,860 | -1.92% | 20.4만 |
|---|
| 2025.10.29 | ₩9,473 | ₩9,580 | ₩9,086 | ₩9,140 | -3.52% | 22.1만 |
|---|
| 2025.10.28 | ₩9,607 | ₩9,714 | ₩9,460 | ₩9,513 | -0.97% | 22.1만 |
|---|
| 2025.10.27 | ₩9,807 | ₩9,874 | ₩9,634 | ₩9,687 | -1.22% | 24.8만 |
|---|
| 2025.10.24 | ₩9,834 | ₩9,834 | ₩9,593 | ₩9,660 | -1.76% | 19만 |
|---|
| 2025.10.23 | ₩9,420 | ₩9,900 | ₩9,407 | ₩9,620 | +2.12% | 34.3만 |
|---|
| 2025.10.22 | ₩9,460 | ₩9,607 | ₩9,247 | ₩9,380 | -0.85% | 22.9만 |
|---|
| 2025.10.21 | ₩9,353 | ₩9,500 | ₩9,300 | ₩9,500 | +1.57% | 17.9만 |
|---|
| 2025.10.20 | ₩9,540 | ₩9,660 | ₩9,260 | ₩9,393 | -1.54% | 23.8만 |
|---|
| 2025.10.17 | ₩9,687 | ₩9,740 | ₩9,273 | ₩9,407 | -2.89% | 34.8만 |
|---|
| 2025.10.16 | ₩9,887 | ₩10,060 | ₩9,740 | ₩9,807 | -0.81% | 21.4만 |
|---|
| 2025.10.15 | ₩9,887 | ₩9,954 | ₩9,634 | ₩9,820 | -0.67% | 26.3만 |
|---|
| 2025.10.14 | ₩9,273 | ₩9,900 | ₩9,273 | ₩9,714 | +4.75% | 36.5만 |
|---|
| 2025.10.13 | ₩9,340 | ₩9,567 | ₩9,207 | ₩9,527 | +2.00% | 29.8만 |
|---|
| 2025.10.10 | ₩9,754 | ₩9,874 | ₩9,073 | ₩9,100 | -6.70% | 30.9만 |
|---|