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 | ₩20,663 | ₩21,357 | ₩19,728 | ₩20,756 | +0.45% | 64.3만 |
| 2026.10.08 | ₩19,742 | ₩21,357 | ₩19,661 | ₩20,356 | +3.11% | 101.1만 |
| 2026.10.07 | ₩19,835 | ₩21,357 | ₩18,420 | ₩20,169 | +1.68% | 130.9만 |
| 2026.10.06 | ₩20,689 | ₩20,823 | ₩20,102 | ₩20,155 | -2.58% | 23.5만 |
| 2026.10.05 | ₩21,330 | ₩21,517 | ₩20,556 | ₩20,556 | -3.63% | 42.8만 |
| 2026.10.02 | ₩19,635 | ₩21,210 | ₩19,635 | ₩21,010 | +7.00% | 55.1만 |
| 2026.10.01 | ₩18,407 | ₩19,408 | ₩18,020 | ₩19,074 | +3.63% | 65.4만 |
| 2026.09.30 | ₩19,261 | ₩19,435 | ₩18,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,407 |
| -4.44% |
| 61.5만 |
| 2026.09.29 | ₩19,101 | ₩19,488 | ₩18,927 | ₩19,141 | +0.21% | 41.2만 |
|---|
| 2026.09.28 | ₩19,301 | ₩19,608 | ₩18,634 | ₩18,767 | -2.77% | 35.3만 |
|---|
| 2026.09.25 | ₩19,728 | ₩20,342 | ₩19,341 | ₩19,368 | -1.83% | 44.1만 |
|---|
| 2026.09.24 | ₩19,448 | ₩19,568 | ₩18,887 | ₩19,435 | -0.07% | 58.9만 |
|---|
| 2026.09.23 | ₩18,367 | ₩20,783 | ₩18,353 | ₩19,795 | +7.78% | 128.9만 |
|---|
| 2026.09.22 | ₩17,900 | ₩18,620 | ₩17,900 | ₩18,046 | +0.82% | 57.8만 |
|---|
| 2026.09.21 | ₩18,247 | ₩18,554 | ₩17,766 | ₩17,886 | -1.98% | 47.8만 |
|---|
| 2026.09.18 | ₩18,193 | ₩18,353 | ₩17,486 | ₩17,713 | -2.64% | 88.8만 |
|---|
| 2026.09.17 | ₩18,380 | ₩18,647 | ₩18,020 | ₩18,046 | -1.82% | 34.6만 |
|---|
| 2026.09.16 | ₩17,900 | ₩18,220 | ₩17,272 | ₩17,726 | -0.97% | 52.5만 |
|---|
| 2026.09.15 | ₩18,407 | ₩18,674 | ₩17,539 | ₩17,579 | -4.50% | 53.3만 |
|---|
| 2026.09.14 | ₩18,754 | ₩19,087 | ₩18,100 | ₩18,180 | -3.06% | 60.2만 |
|---|
| 2026.09.11 | ₩18,567 | ₩19,568 | ₩18,300 | ₩19,555 | +5.32% | 58.5만 |
|---|
| 2026.09.10 | ₩18,287 | ₩18,687 | ₩18,033 | ₩18,140 | -0.80% | 65.1만 |
|---|
| 2026.09.09 | ₩18,473 | ₩19,288 | ₩18,473 | ₩18,674 | +1.08% | 67.4만 |
|---|
| 2026.09.08 | ₩21,090 | ₩21,090 | ₩18,660 | ₩18,767 | -11.01% | 102.9만 |
|---|
| 2026.09.04 | ₩20,476 | ₩22,558 | ₩20,422 | ₩20,943 | +2.28% | 124.1만 |
|---|
| 2026.09.03 | ₩20,142 | ₩24,066 | ₩19,608 | ₩20,449 | +1.52% | 225.5만 |
|---|
| 2026.09.02 | ₩24,320 | ₩25,321 | ₩23,746 | ₩24,160 | -0.66% | 139.6만 |
|---|
| 2026.09.01 | ₩23,799 | ₩24,667 | ₩23,412 | ₩24,453 | +2.75% | 48.7만 |
|---|
| 2026.08.31 | ₩24,226 | ₩25,041 | ₩23,679 | ₩24,333 | +0.44% | 65.9만 |
|---|
| 2026.08.28 | ₩23,733 | ₩25,041 | ₩23,586 | ₩24,307 | +2.42% | 104.7만 |
|---|
| 2026.08.27 | ₩23,119 | ₩24,266 | ₩22,945 | ₩23,733 | +2.66% | 73만 |
|---|
| 2026.08.26 | ₩21,677 | ₩23,185 | ₩21,357 | ₩22,772 | +5.05% | 57.3만 |
|---|
| 2026.08.25 | ₩20,996 | ₩22,077 | ₩20,556 | ₩21,423 | +2.03% | 80.6만 |
|---|
| 2026.08.24 | ₩18,714 | ₩18,874 | ₩18,113 | ₩18,727 | +0.07% | 55.9만 |
|---|
| 2026.08.21 | ₩19,354 | ₩19,408 | ₩18,287 | ₩19,061 | -1.52% | 46.3만 |
|---|
| 2026.08.20 | ₩18,714 | ₩19,581 | ₩18,407 | ₩19,314 | +3.21% | 52.3만 |
|---|
| 2026.08.19 | ₩21,784 | ₩21,784 | ₩18,954 | ₩18,967 | -12.93% | 69.6만 |
|---|
| 2026.08.18 | ₩22,798 | ₩23,252 | ₩20,849 | ₩21,370 | -6.26% | 73.3만 |
|---|
| 2026.08.17 | ₩23,225 | ₩24,253 | ₩22,745 | ₩24,133 | +3.91% | 69.7만 |
|---|
| 2026.08.14 | ₩22,344 | ₩22,998 | ₩21,717 | ₩22,878 | +2.39% | 24.4만 |
|---|
| 2026.08.13 | ₩22,531 | ₩23,332 | ₩22,238 | ₩22,318 | -0.95% | 43.6만 |
|---|
| 2026.08.12 | ₩23,119 | ₩23,159 | ₩22,064 | ₩22,638 | -2.08% | 63.8만 |
|---|
| 2026.08.11 | ₩22,264 | ₩23,092 | ₩21,730 | ₩22,358 | +0.42% | 62.5만 |
|---|
| 2026.08.10 | ₩22,585 | ₩23,359 | ₩21,770 | ₩21,851 | -3.25% | 63.4만 |
|---|
| 2026.08.07 | ₩22,344 | ₩22,638 | ₩21,250 | ₩22,251 | -0.42% | 47.1만 |
|---|
| 2026.08.06 | ₩22,411 | ₩22,852 | ₩21,784 | ₩22,011 | -1.79% | 46.1만 |
|---|
| 2026.08.05 | ₩19,755 | ₩23,506 | ₩19,328 | ₩23,038 | +16.62% | 116.3만 |
|---|
| 2026.08.04 | ₩19,728 | ₩20,249 | ₩19,421 | ₩20,155 | +2.17% | 41.8만 |
|---|
| 2026.08.03 | ₩18,287 | ₩19,168 | ₩18,100 | ₩18,780 | +2.70% | 33만 |
|---|
| 2026.07.31 | ₩19,181 | ₩19,808 | ₩18,020 | ₩18,674 | -2.64% | 49.2만 |
|---|
| 2026.07.30 | ₩17,593 | ₩18,981 | ₩17,593 | ₩18,300 | +4.02% | 55.6만 |
|---|
| 2026.07.29 | ₩19,742 | ₩19,742 | ₩17,019 | ₩17,245 | -12.64% | 62.1만 |
|---|
| 2026.07.28 | ₩19,795 | ₩19,968 | ₩18,554 | ₩19,768 | -0.13% | 54.3만 |
|---|
| 2026.07.27 | ₩20,516 | ₩21,237 | ₩19,595 | ₩20,396 | -0.59% | 35.7만 |
|---|
| 2026.07.24 | ₩21,704 | ₩21,704 | ₩20,102 | ₩20,436 | -5.84% | 37.8만 |
|---|
| 2026.07.23 | ₩21,450 | ₩22,251 | ₩19,875 | ₩21,397 | -0.25% | 51.9만 |
|---|
| 2026.07.22 | ₩21,677 | ₩22,558 | ₩21,517 | ₩21,931 | +1.17% | 47.5만 |
|---|
| 2026.07.21 | ₩20,916 | ₩22,104 | ₩20,623 | ₩22,064 | +5.49% | 48.5만 |
|---|
| 2026.07.20 | ₩20,195 | ₩20,703 | ₩19,848 | ₩20,182 | -0.07% | 43.9만 |
|---|
| 2026.07.17 | ₩19,595 | ₩20,489 | ₩18,687 | ₩20,009 | +2.11% | 49.8만 |
|---|
| 2026.07.16 | ₩20,502 | ₩21,050 | ₩19,768 | ₩20,476 | -0.13% | 63만 |
|---|
| 2026.07.15 | ₩23,599 | ₩23,599 | ₩20,316 | ₩21,036 | -10.86% | 105.3만 |
|---|
| 2026.07.14 | ₩21,757 | ₩23,452 | ₩20,970 | ₩23,252 | +6.87% | 109.9만 |
|---|
| 2026.07.13 | ₩20,729 | ₩21,544 | ₩20,502 | ₩21,116 | +1.87% | 71.7만 |
|---|
| 2026.07.10 | ₩20,716 | ₩21,143 | ₩19,995 | ₩21,090 | +1.80% | 69.1만 |
|---|
| 2026.07.09 | ₩21,156 | ₩21,864 | ₩20,609 | ₩20,889 | -1.26% | 48.5만 |
|---|
| 2026.07.08 | ₩20,636 | ₩20,823 | ₩19,528 | ₩20,716 | +0.39% | 51.8만 |
|---|
| 2026.07.07 | ₩19,635 | ₩20,970 | ₩18,367 | ₩20,956 | +6.73% | 119.4만 |
|---|
| 2026.07.06 | ₩20,623 | ₩21,450 | ₩19,915 | ₩20,449 | -0.84% | 62.5만 |
|---|
| 2026.07.02 | ₩24,293 | ₩24,573 | ₩20,155 | ₩20,422 | -15.93% | 75.4만 |
|---|
| 2026.07.01 | ₩24,921 | ₩25,094 | ₩23,879 | ₩24,573 | -1.39% | 70.3만 |
|---|
| 2026.06.30 | ₩26,042 | ₩27,110 | ₩24,934 | ₩25,321 | -2.77% | 106.3만 |
|---|
| 2026.06.29 | ₩26,536 | ₩27,203 | ₩24,120 | ₩25,922 | -2.31% | 134.6만 |
|---|
| 2026.06.26 | ₩23,025 | ₩25,828 | ₩21,490 | ₩25,575 | +11.07% | 306.6만 |
|---|
| 2026.06.25 | ₩20,436 | ₩24,654 | ₩20,035 | ₩24,026 | +17.57% | 355.7만 |
|---|
| 2026.06.24 | ₩18,006 | ₩18,340 | ₩16,818 | ₩17,472 | -2.97% | 86.6만 |
|---|
| 2026.06.23 | ₩17,739 | ₩18,380 | ₩17,019 | ₩17,886 | +0.83% | 76.7만 |
|---|
| 2026.06.22 | ₩18,994 | ₩19,541 | ₩18,313 | ₩18,607 | -2.04% | 109.5만 |
|---|
| 2026.06.18 | ₩15,911 | ₩18,874 | ₩15,871 | ₩18,714 | +17.62% | 161.7만 |
|---|
| 2026.06.17 | ₩15,644 | ₩15,991 | ₩15,337 | ₩15,444 | -1.28% | 37.1만 |
|---|
| 2026.06.16 | ₩16,084 | ₩16,204 | ₩15,390 | ₩15,417 | -4.15% | 32.6만 |
|---|
| 2026.06.15 | ₩16,698 | ₩16,872 | ₩16,004 | ₩16,084 | -3.68% | 39.7만 |
|---|
| 2026.06.12 | ₩15,070 | ₩16,351 | ₩14,990 | ₩16,044 | +6.47% | 42.1만 |
|---|
| 2026.06.11 | ₩14,496 | ₩15,257 | ₩14,296 | ₩15,243 | +5.16% | 38.6만 |
|---|
| 2026.06.10 | ₩14,175 | ₩14,603 | ₩14,055 | ₩14,082 | -0.66% | 39.7만 |
|---|
| 2026.06.09 | ₩15,751 | ₩16,098 | ₩13,762 | ₩14,389 | -8.64% | 56.6만 |
|---|
| 2026.06.08 | ₩15,644 | ₩15,644 | ₩15,096 | ₩15,177 | -2.99% | 35.8만 |
|---|
| 2026.06.05 | ₩16,511 | ₩16,511 | ₩14,830 | ₩15,177 | -8.08% | 74.4만 |
|---|
| 2026.06.04 | ₩16,832 | ₩17,326 | ₩16,284 | ₩16,979 | +0.87% | 87.7만 |
|---|
| 2026.06.03 | ₩16,591 | ₩18,060 | ₩16,418 | ₩17,619 | +6.19% | 120.9만 |
|---|
| 2026.06.02 | ₩15,831 | ₩16,752 | ₩15,804 | ₩16,685 | +5.40% | 50만 |
|---|
| 2026.06.01 | ₩15,083 | ₩15,630 | ₩14,696 | ₩15,524 | +2.92% | 38.2만 |
|---|
| 2026.05.29 | ₩15,817 | ₩16,218 | ₩15,270 | ₩15,403 | -2.62% | 61.8만 |
|---|
| 2026.05.28 | ₩15,310 | ₩15,897 | ₩14,776 | ₩15,737 | +2.79% | 51만 |
|---|
| 2026.05.27 | ₩15,844 | ₩16,004 | ₩15,137 | ₩15,283 | -3.54% | 43.8만 |
|---|
| 2026.05.26 | ₩15,363 | ₩15,670 | ₩15,110 | ₩15,577 | +1.39% | 58.9만 |
|---|
| 2026.05.22 | ₩14,402 | ₩15,444 | ₩14,175 | ₩15,003 | +4.17% | 61.8만 |
|---|
| 2026.05.21 | ₩14,376 | ₩14,936 | ₩14,029 | ₩14,389 | +0.09% | 72.4만 |
|---|
| 2026.05.20 | ₩13,588 | ₩14,563 | ₩13,254 | ₩14,482 | +6.58% | 61.9만 |
|---|
| 2026.05.19 | ₩13,722 | ₩14,015 | ₩13,388 | ₩13,575 | -1.07% | 69.6만 |
|---|
| 2026.05.18 | ₩14,456 | ₩15,083 | ₩13,161 | ₩14,082 | -2.59% | 90.6만 |
|---|
| 2026.05.15 | ₩14,109 | ₩14,523 | ₩13,535 | ₩14,055 | -0.38% | 140.3만 |
|---|
| 2026.05.14 | ₩18,554 | ₩18,554 | ₩13,628 | ₩14,709 | -20.72% | 335.7만 |
|---|
| 2026.05.13 | ₩12,774 | ₩20,756 | ₩12,654 | ₩18,514 | +44.93% | 1263.4만 |
|---|
| 2026.05.12 | ₩12,547 | ₩12,721 | ₩11,973 | ₩12,494 | -0.43% | 49.3만 |
|---|
| 2026.05.11 | ₩12,974 | ₩13,081 | ₩12,333 | ₩12,761 | -1.65% | 34.4만 |
|---|
| 2026.05.08 | ₩12,267 | ₩12,961 | ₩12,253 | ₩12,854 | +4.79% | 40.8만 |
|---|
| 2026.05.07 | ₩12,547 | ₩12,560 | ₩11,986 | ₩12,347 | -1.60% | 37.8만 |
|---|
| 2026.05.06 | ₩12,227 | ₩12,467 | ₩11,906 | ₩12,387 | +1.31% | 42.5만 |
|---|
| 2026.05.05 | ₩12,000 | ₩12,574 | ₩11,973 | ₩12,000 | 0.00% | 74.5만 |
|---|
| 2026.05.04 | ₩11,506 | ₩12,227 | ₩11,172 | ₩11,853 | +3.02% | 66.9만 |
|---|
| 2026.05.01 | ₩10,758 | ₩11,546 | ₩10,758 | ₩11,519 | +7.07% | 48.4만 |
|---|
| 2026.04.30 | ₩10,358 | ₩10,772 | ₩10,158 | ₩10,705 | +3.35% | 28.6만 |
|---|
| 2026.04.29 | ₩10,558 | ₩10,798 | ₩10,078 | ₩10,224 | -3.16% | 47.5만 |
|---|
| 2026.04.28 | ₩10,478 | ₩10,772 | ₩10,265 | ₩10,625 | +1.40% | 57.1만 |
|---|
| 2026.04.27 | ₩11,145 | ₩11,399 | ₩10,531 | ₩10,585 | -5.03% | 46.6만 |
|---|
| 2026.04.24 | ₩10,505 | ₩11,292 | ₩10,425 | ₩11,199 | +6.61% | 51.9만 |
|---|
| 2026.04.23 | ₩10,411 | ₩11,145 | ₩10,358 | ₩10,465 | +0.51% | 58.8만 |
|---|
| 2026.04.22 | ₩9,637 | ₩10,612 | ₩9,610 | ₩10,331 | +7.20% | 85.2만 |
|---|
| 2026.04.21 | ₩9,557 | ₩9,757 | ₩9,437 | ₩9,490 | -0.70% | 22.1만 |
|---|
| 2026.04.20 | ₩9,317 | ₩9,691 | ₩9,317 | ₩9,570 | +2.72% | 23.2만 |
|---|
| 2026.04.17 | ₩9,557 | ₩9,984 | ₩9,544 | ₩9,597 | +0.42% | 26.8만 |
|---|
| 2026.04.16 | ₩9,450 | ₩9,570 | ₩9,170 | ₩9,424 | -0.28% | 58.3만 |
|---|
| 2026.04.15 | ₩9,837 | ₩9,971 | ₩9,477 | ₩9,477 | -3.66% | 37만 |
|---|
| 2026.04.14 | ₩9,677 | ₩10,131 | ₩9,677 | ₩9,877 | +2.07% | 58만 |
|---|
| 2026.04.13 | ₩9,063 | ₩9,570 | ₩8,876 | ₩9,544 | +5.30% | 37만 |
|---|
| 2026.04.10 | ₩9,050 | ₩9,384 | ₩8,916 | ₩9,197 | +1.62% | 37.7만 |
|---|
| 2026.04.09 | ₩8,382 | ₩9,103 | ₩8,382 | ₩8,970 | +7.01% | 61.5만 |
|---|
| 2026.04.08 | ₩8,342 | ₩8,970 | ₩8,342 | ₩8,529 | +2.24% | 54.1만 |
|---|
| 2026.04.07 | ₩7,488 | ₩7,902 | ₩7,488 | ₩7,835 | +4.63% | 49.5만 |
|---|
| 2026.04.06 | ₩7,835 | ₩7,982 | ₩7,675 | ₩7,702 | -1.70% | 24.5만 |
|---|
| 2026.04.02 | ₩7,301 | ₩7,835 | ₩7,168 | ₩7,809 | +6.95% | 36.5만 |
|---|
| 2026.04.01 | ₩7,368 | ₩7,809 | ₩7,368 | ₩7,635 | +3.62% | 32만 |
|---|
| 2026.03.31 | ₩7,315 | ₩7,515 | ₩7,208 | ₩7,368 | +0.73% | 40만 |
|---|
| 2026.03.30 | ₩7,542 | ₩7,542 | ₩7,141 | ₩7,221 | -4.25% | 31.6만 |
|---|
| 2026.03.27 | ₩7,542 | ₩7,795 | ₩7,421 | ₩7,448 | -1.24% | 32.4만 |
|---|
| 2026.03.26 | ₩8,089 | ₩8,196 | ₩7,622 | ₩7,662 | -5.28% | 27.9만 |
|---|
| 2026.03.25 | ₩7,915 | ₩8,222 | ₩7,782 | ₩8,209 | +3.71% | 33.9만 |
|---|
| 2026.03.24 | ₩7,341 | ₩7,915 | ₩7,288 | ₩7,822 | +6.55% | 38.2만 |
|---|
| 2026.03.23 | ₩7,208 | ₩7,435 | ₩7,101 | ₩7,341 | +1.85% | 43.7만 |
|---|
| 2026.03.20 | ₩7,061 | ₩7,208 | ₩6,794 | ₩6,941 | -1.70% | 97.2만 |
|---|
| 2026.03.19 | ₩6,874 | ₩7,101 | ₩6,514 | ₩7,088 | +3.11% | 79.7만 |
|---|
| 2026.03.18 | ₩6,888 | ₩7,328 | ₩6,888 | ₩7,074 | +2.71% | 48.5만 |
|---|
| 2026.03.17 | ₩6,821 | ₩7,021 | ₩6,741 | ₩6,994 | +2.54% | 77.2만 |
|---|
| 2026.03.16 | ₩6,888 | ₩7,034 | ₩6,714 | ₩6,741 | -2.13% | 67.6만 |
|---|
| 2026.03.13 | ₩7,061 | ₩7,235 | ₩6,807 | ₩6,847 | -3.02% | 71.7만 |
|---|
| 2026.03.12 | ₩7,622 | ₩7,715 | ₩7,061 | ₩7,061 | -7.36% | 85.9만 |
|---|
| 2026.03.11 | ₩7,582 | ₩7,902 | ₩7,448 | ₩7,835 | +3.35% | 72.3만 |
|---|
| 2026.03.10 | ₩7,555 | ₩7,995 | ₩7,542 | ₩7,635 | +1.06% | 95.6만 |
|---|
| 2026.03.09 | ₩8,463 | ₩8,503 | ₩7,435 | ₩7,555 | -10.73% | 102.1만 |
|---|
| 2026.03.06 | ₩9,317 | ₩9,384 | ₩7,822 | ₩8,890 | -4.58% | 168.9만 |
|---|
| 2026.03.05 | ₩11,065 | ₩11,212 | ₩9,958 | ₩10,078 | -8.93% | 37.4만 |
|---|
| 2026.03.04 | ₩11,252 | ₩11,359 | ₩10,985 | ₩11,186 | -0.59% | 27.8만 |
|---|
| 2026.03.03 | ₩10,825 | ₩11,212 | ₩10,598 | ₩11,025 | +1.85% | 27만 |
|---|
| 2026.03.02 | ₩11,065 | ₩11,346 | ₩10,852 | ₩11,306 | +2.17% | 36.9만 |
|---|
| 2026.02.27 | ₩11,586 | ₩11,773 | ₩11,186 | ₩11,292 | -2.53% | 33.6만 |
|---|
| 2026.02.26 | ₩12,240 | ₩12,267 | ₩11,760 | ₩11,760 | -3.93% | 28.3만 |
|---|
| 2026.02.25 | ₩11,840 | ₩12,160 | ₩11,533 | ₩12,133 | +2.48% | 43.3만 |
|---|
| 2026.02.24 | ₩11,626 | ₩12,227 | ₩11,599 | ₩11,666 | +0.34% | 28.2만 |
|---|
| 2026.02.23 | ₩11,679 | ₩11,693 | ₩11,252 | ₩11,519 | -1.37% | 29만 |
|---|
| 2026.02.20 | ₩11,332 | ₩11,893 | ₩11,332 | ₩11,693 | +3.18% | 32.2만 |
|---|
| 2026.02.19 | ₩11,439 | ₩11,479 | ₩11,039 | ₩11,426 | -0.12% | 22.3만 |
|---|
| 2026.02.18 | ₩11,786 | ₩12,173 | ₩11,546 | ₩11,559 | -1.93% | 33.4만 |
|---|
| 2026.02.17 | ₩12,053 | ₩12,147 | ₩11,693 | ₩11,786 | -2.21% | 35.1만 |
|---|
| 2026.02.13 | ₩11,693 | ₩12,173 | ₩11,613 | ₩12,107 | +3.54% | 23.8만 |
|---|
| 2026.02.12 | ₩12,013 | ₩12,013 | ₩11,159 | ₩11,706 | -2.56% | 32.2만 |
|---|
| 2026.02.11 | ₩12,280 | ₩12,400 | ₩11,760 | ₩11,840 | -3.59% | 30.4만 |
|---|
| 2026.02.10 | ₩12,013 | ₩12,360 | ₩11,986 | ₩12,067 | +0.44% | 44.4만 |
|---|
| 2026.02.09 | ₩12,107 | ₩12,240 | ₩11,800 | ₩11,986 | -0.99% | 32.4만 |
|---|
| 2026.02.06 | ₩11,946 | ₩12,374 | ₩11,853 | ₩12,133 | +1.56% | 63.3만 |
|---|
| 2026.02.05 | ₩11,599 | ₩11,893 | ₩11,452 | ₩11,786 | +1.61% | 63.8만 |
|---|
| 2026.02.04 | ₩11,386 | ₩11,786 | ₩11,132 | ₩11,533 | +1.29% | 49.3만 |
|---|
| 2026.02.03 | ₩11,025 | ₩11,613 | ₩11,025 | ₩11,319 | +2.66% | 41.6만 |
|---|
| 2026.02.02 | ₩10,612 | ₩11,292 | ₩10,358 | ₩11,079 | +4.40% | 38.6만 |
|---|
| 2026.01.30 | ₩10,598 | ₩10,758 | ₩10,371 | ₩10,665 | +0.63% | 32.6만 |
|---|
| 2026.01.29 | ₩10,652 | ₩10,692 | ₩10,291 | ₩10,638 | -0.13% | 29.1만 |
|---|
| 2026.01.28 | ₩10,879 | ₩11,145 | ₩10,545 | ₩10,612 | -2.45% | 50.1만 |
|---|
| 2026.01.27 | ₩10,104 | ₩10,838 | ₩10,051 | ₩10,812 | +7.00% | 46.9만 |
|---|
| 2026.01.26 | ₩9,757 | ₩10,398 | ₩9,757 | ₩10,158 | +4.10% | 59.2만 |
|---|
| 2026.01.23 | ₩10,038 | ₩10,091 | ₩9,664 | ₩9,851 | -1.86% | 40.6만 |
|---|
| 2026.01.22 | ₩10,211 | ₩10,358 | ₩9,984 | ₩10,118 | -0.92% | 37.3만 |
|---|
| 2026.01.21 | ₩9,637 | ₩10,144 | ₩9,477 | ₩10,078 | +4.57% | 47.3만 |
|---|
| 2026.01.20 | ₩9,784 | ₩9,931 | ₩9,504 | ₩9,504 | -2.86% | 30만 |
|---|
| 2026.01.16 | ₩9,811 | ₩10,104 | ₩9,637 | ₩10,024 | +2.18% | 33만 |
|---|
| 2026.01.15 | ₩9,584 | ₩9,984 | ₩9,584 | ₩9,904 | +3.34% | 29.4만 |
|---|
| 2026.01.14 | ₩9,424 | ₩9,544 | ₩9,330 | ₩9,530 | +1.13% | 17.6만 |
|---|
| 2026.01.13 | ₩9,477 | ₩9,717 | ₩9,450 | ₩9,464 | -0.14% | 21.9만 |
|---|
| 2026.01.12 | ₩9,277 | ₩9,637 | ₩9,090 | ₩9,477 | +2.16% | 41.8만 |
|---|
| 2026.01.09 | ₩9,477 | ₩9,610 | ₩9,210 | ₩9,317 | -1.69% | 19.7만 |
|---|
| 2026.01.08 | ₩9,063 | ₩9,557 | ₩9,050 | ₩9,397 | +3.68% | 22.7만 |
|---|
| 2026.01.07 | ₩9,237 | ₩9,263 | ₩8,943 | ₩9,130 | -1.16% | 41.6만 |
|---|
| 2026.01.06 | ₩9,143 | ₩9,263 | ₩8,863 | ₩9,237 | +1.02% | 21.6만 |
|---|
| 2026.01.05 | ₩8,903 | ₩9,210 | ₩8,903 | ₩9,183 | +3.15% | 22.1만 |
|---|
| 2026.01.02 | ₩8,983 | ₩9,077 | ₩8,876 | ₩8,943 | -0.45% | 18.6만 |
|---|
| 2025.12.31 | ₩8,943 | ₩8,983 | ₩8,796 | ₩8,863 | -0.90% | 16.8만 |
|---|
| 2025.12.30 | ₩9,037 | ₩9,090 | ₩8,863 | ₩8,916 | -1.33% | 17.9만 |
|---|
| 2025.12.29 | ₩8,930 | ₩9,130 | ₩8,810 | ₩9,050 | +1.35% | 17.5만 |
|---|
| 2025.12.26 | ₩9,197 | ₩9,223 | ₩8,916 | ₩9,023 | -1.89% | 22.3만 |
|---|
| 2025.12.24 | ₩9,063 | ₩9,303 | ₩9,063 | ₩9,223 | +1.77% | 12.3만 |
|---|
| 2025.12.23 | ₩9,223 | ₩9,223 | ₩9,037 | ₩9,063 | -1.74% | 26만 |
|---|
| 2025.12.22 | ₩9,130 | ₩9,397 | ₩9,130 | ₩9,263 | +1.46% | 25.7만 |
|---|
| 2025.12.19 | ₩8,956 | ₩9,117 | ₩8,876 | ₩9,090 | +1.49% | 75.1만 |
|---|
| 2025.12.18 | ₩9,063 | ₩9,197 | ₩8,970 | ₩8,996 | -0.74% | 17.7만 |
|---|
| 2025.12.17 | ₩8,970 | ₩9,143 | ₩8,863 | ₩8,890 | -0.89% | 21.5만 |
|---|
| 2025.12.16 | ₩9,023 | ₩9,170 | ₩8,876 | ₩8,970 | -0.59% | 24.7만 |
|---|
| 2025.12.15 | ₩9,370 | ₩9,384 | ₩8,956 | ₩9,010 | -3.85% | 25만 |
|---|
| 2025.12.12 | ₩9,717 | ₩9,744 | ₩9,290 | ₩9,303 | -4.26% | 28.4만 |
|---|
| 2025.12.11 | ₩9,517 | ₩9,797 | ₩9,424 | ₩9,704 | +1.96% | 24.1만 |
|---|
| 2025.12.10 | ₩9,077 | ₩9,517 | ₩9,063 | ₩9,504 | +4.71% | 40만 |
|---|
| 2025.12.09 | ₩9,263 | ₩9,477 | ₩9,090 | ₩9,103 | -1.73% | 33.4만 |
|---|
| 2025.12.08 | ₩9,437 | ₩9,544 | ₩9,237 | ₩9,277 | -1.70% | 31.2만 |
|---|
| 2025.12.05 | ₩10,358 | ₩10,358 | ₩9,250 | ₩9,330 | -9.92% | 59.1만 |
|---|
| 2025.12.04 | ₩10,531 | ₩10,758 | ₩9,490 | ₩10,331 | -1.90% | 56.3만 |
|---|
| 2025.12.03 | ₩10,999 | ₩11,639 | ₩10,545 | ₩11,599 | +5.46% | 46.9만 |
|---|
| 2025.12.02 | ₩10,438 | ₩11,186 | ₩10,371 | ₩11,079 | +6.14% | 42.2만 |
|---|
| 2025.12.01 | ₩10,011 | ₩10,385 | ₩9,984 | ₩10,331 | +3.20% | 40만 |
|---|
| 2025.11.28 | ₩9,984 | ₩10,171 | ₩9,864 | ₩10,118 | +1.34% | 8.8만 |
|---|
| 2025.11.26 | ₩9,771 | ₩10,051 | ₩9,717 | ₩9,917 | +1.50% | 21.4만 |
|---|
| 2025.11.25 | ₩9,357 | ₩9,797 | ₩9,357 | ₩9,771 | +4.42% | 20.7만 |
|---|
| 2025.11.24 | ₩9,250 | ₩9,464 | ₩9,183 | ₩9,330 | +0.87% | 17.4만 |
|---|
| 2025.11.21 | ₩8,810 | ₩9,330 | ₩8,730 | ₩9,263 | +5.15% | 24.3만 |
|---|
| 2025.11.20 | ₩9,077 | ₩9,437 | ₩8,689 | ₩8,783 | -3.24% | 28.8만 |
|---|
| 2025.11.19 | ₩9,317 | ₩9,477 | ₩8,956 | ₩9,010 | -3.30% | 22.5만 |
|---|
| 2025.11.18 | ₩9,490 | ₩9,490 | ₩9,183 | ₩9,303 | -1.97% | 19.6만 |
|---|
| 2025.11.17 | ₩9,344 | ₩9,784 | ₩9,290 | ₩9,584 | +2.57% | 31.6만 |
|---|
| 2025.11.14 | ₩9,130 | ₩9,437 | ₩8,850 | ₩9,357 | +2.49% | 31.1만 |
|---|
| 2025.11.13 | ₩9,130 | ₩9,303 | ₩9,103 | ₩9,277 | +1.61% | 54만 |
|---|
| 2025.11.12 | ₩8,836 | ₩9,237 | ₩8,836 | ₩9,210 | +4.23% | 25.4만 |
|---|
| 2025.11.11 | ₩9,010 | ₩9,010 | ₩8,716 | ₩8,783 | -2.52% | 28.2만 |
|---|
| 2025.11.10 | ₩8,983 | ₩9,077 | ₩8,770 | ₩9,010 | +0.30% | 18만 |
|---|
| 2025.11.07 | ₩8,569 | ₩8,863 | ₩8,476 | ₩8,850 | +3.27% | 29.2만 |
|---|
| 2025.11.06 | ₩9,050 | ₩9,157 | ₩8,649 | ₩8,676 | -4.13% | 27.3만 |
|---|
| 2025.11.05 | ₩8,890 | ₩9,117 | ₩8,863 | ₩9,063 | +1.95% | 15.8만 |
|---|
| 2025.11.04 | ₩8,796 | ₩8,916 | ₩8,730 | ₩8,823 | +0.30% | 17.9만 |
|---|
| 2025.11.03 | ₩8,970 | ₩9,263 | ₩8,836 | ₩9,037 | +0.74% | 27.1만 |
|---|
| 2025.10.31 | ₩8,810 | ₩9,010 | ₩8,796 | ₩8,983 | +1.97% | 24.1만 |
|---|
| 2025.10.30 | ₩9,037 | ₩9,130 | ₩8,810 | ₩8,863 | -1.92% | 20.4만 |
|---|
| 2025.10.29 | ₩9,477 | ₩9,584 | ₩9,090 | ₩9,143 | -3.52% | 22.1만 |
|---|
| 2025.10.28 | ₩9,610 | ₩9,717 | ₩9,464 | ₩9,517 | -0.97% | 22.1만 |
|---|
| 2025.10.27 | ₩9,811 | ₩9,877 | ₩9,637 | ₩9,691 | -1.22% | 24.8만 |
|---|
| 2025.10.24 | ₩9,837 | ₩9,837 | ₩9,597 | ₩9,664 | -1.76% | 19만 |
|---|
| 2025.10.23 | ₩9,424 | ₩9,904 | ₩9,410 | ₩9,624 | +2.12% | 34.3만 |
|---|
| 2025.10.22 | ₩9,464 | ₩9,610 | ₩9,250 | ₩9,384 | -0.85% | 22.9만 |
|---|
| 2025.10.21 | ₩9,357 | ₩9,504 | ₩9,303 | ₩9,504 | +1.57% | 17.9만 |
|---|
| 2025.10.20 | ₩9,544 | ₩9,664 | ₩9,263 | ₩9,397 | -1.54% | 23.8만 |
|---|
| 2025.10.17 | ₩9,691 | ₩9,744 | ₩9,277 | ₩9,410 | -2.89% | 34.8만 |
|---|
| 2025.10.16 | ₩9,891 | ₩10,064 | ₩9,744 | ₩9,811 | -0.81% | 21.4만 |
|---|
| 2025.10.15 | ₩9,891 | ₩9,958 | ₩9,637 | ₩9,824 | -0.67% | 26.3만 |
|---|
| 2025.10.14 | ₩9,277 | ₩9,904 | ₩9,277 | ₩9,717 | +4.75% | 36.5만 |
|---|
| 2025.10.13 | ₩9,344 | ₩9,570 | ₩9,210 | ₩9,530 | +2.00% | 29.8만 |
|---|
| 2025.10.10 | ₩9,757 | ₩9,877 | ₩9,077 | ₩9,103 | -6.70% | 30.9만 |
|---|