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 | ₩20,661 | ₩21,355 | ₩19,727 | ₩20,754 | +0.45% | 64.3만 |
| 2026.10.08 | ₩19,740 | ₩21,355 | ₩19,660 | ₩20,354 | +3.11% | 101.1만 |
| 2026.10.07 | ₩19,833 | ₩21,355 | ₩18,419 | ₩20,167 | +1.68% | 130.9만 |
| 2026.10.06 | ₩20,688 | ₩20,821 | ₩20,100 | ₩20,154 | -2.58% | 23.5만 |
| 2026.10.05 | ₩21,328 | ₩21,515 | ₩20,554 | ₩20,554 | -3.63% | 42.8만 |
| 2026.10.02 | ₩19,633 | ₩21,208 | ₩19,633 | ₩21,008 | +7.00% | 55.1만 |
| 2026.10.01 | ₩18,405 | ₩19,406 | ₩18,018 | ₩19,073 | +3.63% | 65.4만 |
| 2026.09.30 | ₩19,259 | ₩19,433 | ₩18,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,405 |
| -4.44% |
| 61.5만 |
| 2026.09.29 | ₩19,099 | ₩19,486 | ₩18,926 | ₩19,139 | +0.21% | 41.2만 |
|---|
| 2026.09.28 | ₩19,299 | ₩19,606 | ₩18,632 | ₩18,766 | -2.77% | 35.3만 |
|---|
| 2026.09.25 | ₩19,727 | ₩20,341 | ₩19,340 | ₩19,366 | -1.83% | 44.1만 |
|---|
| 2026.09.24 | ₩19,446 | ₩19,566 | ₩18,886 | ₩19,433 | -0.07% | 58.9만 |
|---|
| 2026.09.23 | ₩18,365 | ₩20,781 | ₩18,352 | ₩19,793 | +7.78% | 128.9만 |
|---|
| 2026.09.22 | ₩17,898 | ₩18,619 | ₩17,898 | ₩18,045 | +0.82% | 57.8만 |
|---|
| 2026.09.21 | ₩18,245 | ₩18,552 | ₩17,765 | ₩17,885 | -1.98% | 47.8만 |
|---|
| 2026.09.18 | ₩18,192 | ₩18,352 | ₩17,484 | ₩17,711 | -2.64% | 88.8만 |
|---|
| 2026.09.17 | ₩18,379 | ₩18,645 | ₩18,018 | ₩18,045 | -1.82% | 34.6만 |
|---|
| 2026.09.16 | ₩17,898 | ₩18,218 | ₩17,271 | ₩17,725 | -0.97% | 52.5만 |
|---|
| 2026.09.15 | ₩18,405 | ₩18,672 | ₩17,538 | ₩17,578 | -4.50% | 53.3만 |
|---|
| 2026.09.14 | ₩18,752 | ₩19,086 | ₩18,098 | ₩18,178 | -3.06% | 60.2만 |
|---|
| 2026.09.11 | ₩18,565 | ₩19,566 | ₩18,298 | ₩19,553 | +5.32% | 58.5만 |
|---|
| 2026.09.10 | ₩18,285 | ₩18,686 | ₩18,032 | ₩18,138 | -0.80% | 65.1만 |
|---|
| 2026.09.09 | ₩18,472 | ₩19,286 | ₩18,472 | ₩18,672 | +1.08% | 67.4만 |
|---|
| 2026.09.08 | ₩21,088 | ₩21,088 | ₩18,659 | ₩18,766 | -11.01% | 102.9만 |
|---|
| 2026.09.04 | ₩20,474 | ₩22,556 | ₩20,421 | ₩20,941 | +2.28% | 124.1만 |
|---|
| 2026.09.03 | ₩20,140 | ₩24,064 | ₩19,606 | ₩20,447 | +1.52% | 225.5만 |
|---|
| 2026.09.02 | ₩24,318 | ₩25,319 | ₩23,744 | ₩24,158 | -0.66% | 139.6만 |
|---|
| 2026.09.01 | ₩23,797 | ₩24,665 | ₩23,410 | ₩24,451 | +2.75% | 48.7만 |
|---|
| 2026.08.31 | ₩24,224 | ₩25,039 | ₩23,677 | ₩24,331 | +0.44% | 65.9만 |
|---|
| 2026.08.28 | ₩23,731 | ₩25,039 | ₩23,584 | ₩24,305 | +2.42% | 104.7만 |
|---|
| 2026.08.27 | ₩23,117 | ₩24,264 | ₩22,943 | ₩23,731 | +2.66% | 73만 |
|---|
| 2026.08.26 | ₩21,675 | ₩23,183 | ₩21,355 | ₩22,770 | +5.05% | 57.3만 |
|---|
| 2026.08.25 | ₩20,995 | ₩22,076 | ₩20,554 | ₩21,422 | +2.03% | 80.6만 |
|---|
| 2026.08.24 | ₩18,712 | ₩18,872 | ₩18,112 | ₩18,726 | +0.07% | 55.9만 |
|---|
| 2026.08.21 | ₩19,353 | ₩19,406 | ₩18,285 | ₩19,059 | -1.52% | 46.3만 |
|---|
| 2026.08.20 | ₩18,712 | ₩19,580 | ₩18,405 | ₩19,313 | +3.21% | 52.3만 |
|---|
| 2026.08.19 | ₩21,782 | ₩21,782 | ₩18,952 | ₩18,966 | -12.93% | 69.6만 |
|---|
| 2026.08.18 | ₩22,796 | ₩23,250 | ₩20,848 | ₩21,368 | -6.26% | 73.3만 |
|---|
| 2026.08.17 | ₩23,223 | ₩24,251 | ₩22,743 | ₩24,131 | +3.91% | 69.7만 |
|---|
| 2026.08.14 | ₩22,343 | ₩22,997 | ₩21,715 | ₩22,876 | +2.39% | 24.4만 |
|---|
| 2026.08.13 | ₩22,529 | ₩23,330 | ₩22,236 | ₩22,316 | -0.95% | 43.6만 |
|---|
| 2026.08.12 | ₩23,117 | ₩23,157 | ₩22,062 | ₩22,636 | -2.08% | 63.8만 |
|---|
| 2026.08.11 | ₩22,262 | ₩23,090 | ₩21,729 | ₩22,356 | +0.42% | 62.5만 |
|---|
| 2026.08.10 | ₩22,583 | ₩23,357 | ₩21,769 | ₩21,849 | -3.25% | 63.4만 |
|---|
| 2026.08.07 | ₩22,343 | ₩22,636 | ₩21,248 | ₩22,249 | -0.42% | 47.1만 |
|---|
| 2026.08.06 | ₩22,409 | ₩22,850 | ₩21,782 | ₩22,009 | -1.79% | 46.1만 |
|---|
| 2026.08.05 | ₩19,753 | ₩23,504 | ₩19,326 | ₩23,037 | +16.62% | 116.3만 |
|---|
| 2026.08.04 | ₩19,727 | ₩20,247 | ₩19,420 | ₩20,154 | +2.17% | 41.8만 |
|---|
| 2026.08.03 | ₩18,285 | ₩19,166 | ₩18,098 | ₩18,779 | +2.70% | 33만 |
|---|
| 2026.07.31 | ₩19,179 | ₩19,807 | ₩18,018 | ₩18,672 | -2.64% | 49.2만 |
|---|
| 2026.07.30 | ₩17,591 | ₩18,979 | ₩17,591 | ₩18,298 | +4.02% | 55.6만 |
|---|
| 2026.07.29 | ₩19,740 | ₩19,740 | ₩17,017 | ₩17,244 | -12.64% | 62.1만 |
|---|
| 2026.07.28 | ₩19,793 | ₩19,967 | ₩18,552 | ₩19,767 | -0.13% | 54.3만 |
|---|
| 2026.07.27 | ₩20,514 | ₩21,235 | ₩19,593 | ₩20,394 | -0.59% | 35.7만 |
|---|
| 2026.07.24 | ₩21,702 | ₩21,702 | ₩20,100 | ₩20,434 | -5.84% | 37.8만 |
|---|
| 2026.07.23 | ₩21,448 | ₩22,249 | ₩19,873 | ₩21,395 | -0.25% | 51.9만 |
|---|
| 2026.07.22 | ₩21,675 | ₩22,556 | ₩21,515 | ₩21,929 | +1.17% | 47.5만 |
|---|
| 2026.07.21 | ₩20,914 | ₩22,102 | ₩20,621 | ₩22,062 | +5.49% | 48.5만 |
|---|
| 2026.07.20 | ₩20,194 | ₩20,701 | ₩19,847 | ₩20,180 | -0.07% | 43.9만 |
|---|
| 2026.07.17 | ₩19,593 | ₩20,487 | ₩18,686 | ₩20,007 | +2.11% | 49.8만 |
|---|
| 2026.07.16 | ₩20,501 | ₩21,048 | ₩19,767 | ₩20,474 | -0.13% | 63만 |
|---|
| 2026.07.15 | ₩23,597 | ₩23,597 | ₩20,314 | ₩21,035 | -10.86% | 105.3만 |
|---|
| 2026.07.14 | ₩21,755 | ₩23,450 | ₩20,968 | ₩23,250 | +6.87% | 109.9만 |
|---|
| 2026.07.13 | ₩20,728 | ₩21,542 | ₩20,501 | ₩21,115 | +1.87% | 71.7만 |
|---|
| 2026.07.10 | ₩20,714 | ₩21,141 | ₩19,994 | ₩21,088 | +1.80% | 69.1만 |
|---|
| 2026.07.09 | ₩21,155 | ₩21,862 | ₩20,607 | ₩20,888 | -1.26% | 48.5만 |
|---|
| 2026.07.08 | ₩20,634 | ₩20,821 | ₩19,526 | ₩20,714 | +0.39% | 51.8만 |
|---|
| 2026.07.07 | ₩19,633 | ₩20,968 | ₩18,365 | ₩20,954 | +6.73% | 119.4만 |
|---|
| 2026.07.06 | ₩20,621 | ₩21,448 | ₩19,913 | ₩20,447 | -0.84% | 62.5만 |
|---|
| 2026.07.02 | ₩24,291 | ₩24,571 | ₩20,154 | ₩20,421 | -15.93% | 75.4만 |
|---|
| 2026.07.01 | ₩24,918 | ₩25,092 | ₩23,877 | ₩24,571 | -1.39% | 70.3만 |
|---|
| 2026.06.30 | ₩26,040 | ₩27,107 | ₩24,932 | ₩25,319 | -2.77% | 106.3만 |
|---|
| 2026.06.29 | ₩26,533 | ₩27,201 | ₩24,118 | ₩25,919 | -2.31% | 134.6만 |
|---|
| 2026.06.26 | ₩23,023 | ₩25,826 | ₩21,488 | ₩25,572 | +11.07% | 306.6만 |
|---|
| 2026.06.25 | ₩20,434 | ₩24,652 | ₩20,034 | ₩24,024 | +17.57% | 355.7만 |
|---|
| 2026.06.24 | ₩18,005 | ₩18,339 | ₩16,817 | ₩17,471 | -2.97% | 86.6만 |
|---|
| 2026.06.23 | ₩17,738 | ₩18,379 | ₩17,017 | ₩17,885 | +0.83% | 76.7만 |
|---|
| 2026.06.22 | ₩18,992 | ₩19,540 | ₩18,312 | ₩18,605 | -2.04% | 109.5만 |
|---|
| 2026.06.18 | ₩15,909 | ₩18,872 | ₩15,869 | ₩18,712 | +17.62% | 161.7만 |
|---|
| 2026.06.17 | ₩15,642 | ₩15,989 | ₩15,335 | ₩15,442 | -1.28% | 37.1만 |
|---|
| 2026.06.16 | ₩16,083 | ₩16,203 | ₩15,389 | ₩15,416 | -4.15% | 32.6만 |
|---|
| 2026.06.15 | ₩16,697 | ₩16,870 | ₩16,003 | ₩16,083 | -3.68% | 39.7만 |
|---|
| 2026.06.12 | ₩15,069 | ₩16,350 | ₩14,988 | ₩16,043 | +6.47% | 42.1만 |
|---|
| 2026.06.11 | ₩14,495 | ₩15,255 | ₩14,294 | ₩15,242 | +5.16% | 38.6만 |
|---|
| 2026.06.10 | ₩14,174 | ₩14,601 | ₩14,054 | ₩14,081 | -0.66% | 39.7만 |
|---|
| 2026.06.09 | ₩15,749 | ₩16,096 | ₩13,761 | ₩14,388 | -8.64% | 56.6만 |
|---|
| 2026.06.08 | ₩15,642 | ₩15,642 | ₩15,095 | ₩15,175 | -2.99% | 35.8만 |
|---|
| 2026.06.05 | ₩16,510 | ₩16,510 | ₩14,828 | ₩15,175 | -8.08% | 74.4만 |
|---|
| 2026.06.04 | ₩16,830 | ₩17,324 | ₩16,283 | ₩16,977 | +0.87% | 87.7만 |
|---|
| 2026.06.03 | ₩16,590 | ₩18,058 | ₩16,417 | ₩17,618 | +6.19% | 120.9만 |
|---|
| 2026.06.02 | ₩15,829 | ₩16,750 | ₩15,803 | ₩16,684 | +5.40% | 50만 |
|---|
| 2026.06.01 | ₩15,082 | ₩15,629 | ₩14,695 | ₩15,522 | +2.92% | 38.2만 |
|---|
| 2026.05.29 | ₩15,816 | ₩16,216 | ₩15,269 | ₩15,402 | -2.62% | 61.8만 |
|---|
| 2026.05.28 | ₩15,309 | ₩15,896 | ₩14,775 | ₩15,736 | +2.79% | 51만 |
|---|
| 2026.05.27 | ₩15,843 | ₩16,003 | ₩15,135 | ₩15,282 | -3.54% | 43.8만 |
|---|
| 2026.05.26 | ₩15,362 | ₩15,669 | ₩15,109 | ₩15,576 | +1.39% | 58.9만 |
|---|
| 2026.05.22 | ₩14,401 | ₩15,442 | ₩14,174 | ₩15,002 | +4.17% | 61.8만 |
|---|
| 2026.05.21 | ₩14,375 | ₩14,935 | ₩14,027 | ₩14,388 | +0.09% | 72.4만 |
|---|
| 2026.05.20 | ₩13,587 | ₩14,561 | ₩13,253 | ₩14,481 | +6.58% | 61.9만 |
|---|
| 2026.05.19 | ₩13,721 | ₩14,014 | ₩13,387 | ₩13,574 | -1.07% | 69.6만 |
|---|
| 2026.05.18 | ₩14,455 | ₩15,082 | ₩13,160 | ₩14,081 | -2.59% | 90.6만 |
|---|
| 2026.05.15 | ₩14,108 | ₩14,521 | ₩13,534 | ₩14,054 | -0.38% | 140.3만 |
|---|
| 2026.05.14 | ₩18,552 | ₩18,552 | ₩13,627 | ₩14,708 | -20.72% | 335.7만 |
|---|
| 2026.05.13 | ₩12,773 | ₩20,754 | ₩12,653 | ₩18,512 | +44.93% | 1263.4만 |
|---|
| 2026.05.12 | ₩12,546 | ₩12,720 | ₩11,972 | ₩12,493 | -0.43% | 49.3만 |
|---|
| 2026.05.11 | ₩12,973 | ₩13,080 | ₩12,332 | ₩12,760 | -1.65% | 34.4만 |
|---|
| 2026.05.08 | ₩12,266 | ₩12,960 | ₩12,252 | ₩12,853 | +4.79% | 40.8만 |
|---|
| 2026.05.07 | ₩12,546 | ₩12,559 | ₩11,985 | ₩12,346 | -1.60% | 37.8만 |
|---|
| 2026.05.06 | ₩12,226 | ₩12,466 | ₩11,905 | ₩12,386 | +1.31% | 42.5만 |
|---|
| 2026.05.05 | ₩11,999 | ₩12,573 | ₩11,972 | ₩11,999 | 0.00% | 74.5만 |
|---|
| 2026.05.04 | ₩11,505 | ₩12,226 | ₩11,171 | ₩11,852 | +3.02% | 66.9만 |
|---|
| 2026.05.01 | ₩10,758 | ₩11,545 | ₩10,758 | ₩11,518 | +7.07% | 48.4만 |
|---|
| 2026.04.30 | ₩10,357 | ₩10,771 | ₩10,157 | ₩10,704 | +3.35% | 28.6만 |
|---|
| 2026.04.29 | ₩10,557 | ₩10,798 | ₩10,077 | ₩10,224 | -3.16% | 47.5만 |
|---|
| 2026.04.28 | ₩10,477 | ₩10,771 | ₩10,264 | ₩10,624 | +1.40% | 57.1만 |
|---|
| 2026.04.27 | ₩11,145 | ₩11,398 | ₩10,531 | ₩10,584 | -5.03% | 46.6만 |
|---|
| 2026.04.24 | ₩10,504 | ₩11,291 | ₩10,424 | ₩11,198 | +6.61% | 51.9만 |
|---|
| 2026.04.23 | ₩10,411 | ₩11,145 | ₩10,357 | ₩10,464 | +0.51% | 58.8만 |
|---|
| 2026.04.22 | ₩9,636 | ₩10,611 | ₩9,610 | ₩10,330 | +7.20% | 85.2만 |
|---|
| 2026.04.21 | ₩9,556 | ₩9,757 | ₩9,436 | ₩9,490 | -0.70% | 22.1만 |
|---|
| 2026.04.20 | ₩9,316 | ₩9,690 | ₩9,316 | ₩9,570 | +2.72% | 23.2만 |
|---|
| 2026.04.17 | ₩9,556 | ₩9,983 | ₩9,543 | ₩9,596 | +0.42% | 26.8만 |
|---|
| 2026.04.16 | ₩9,450 | ₩9,570 | ₩9,169 | ₩9,423 | -0.28% | 58.3만 |
|---|
| 2026.04.15 | ₩9,837 | ₩9,970 | ₩9,476 | ₩9,476 | -3.66% | 37만 |
|---|
| 2026.04.14 | ₩9,676 | ₩10,130 | ₩9,676 | ₩9,877 | +2.07% | 58만 |
|---|
| 2026.04.13 | ₩9,062 | ₩9,570 | ₩8,876 | ₩9,543 | +5.30% | 37만 |
|---|
| 2026.04.10 | ₩9,049 | ₩9,383 | ₩8,916 | ₩9,196 | +1.62% | 37.7만 |
|---|
| 2026.04.09 | ₩8,382 | ₩9,103 | ₩8,382 | ₩8,969 | +7.01% | 61.5만 |
|---|
| 2026.04.08 | ₩8,342 | ₩8,969 | ₩8,342 | ₩8,529 | +2.24% | 54.1만 |
|---|
| 2026.04.07 | ₩7,488 | ₩7,901 | ₩7,488 | ₩7,835 | +4.63% | 49.5만 |
|---|
| 2026.04.06 | ₩7,835 | ₩7,981 | ₩7,674 | ₩7,701 | -1.70% | 24.5만 |
|---|
| 2026.04.02 | ₩7,301 | ₩7,835 | ₩7,167 | ₩7,808 | +6.95% | 36.5만 |
|---|
| 2026.04.01 | ₩7,367 | ₩7,808 | ₩7,367 | ₩7,634 | +3.62% | 32만 |
|---|
| 2026.03.31 | ₩7,314 | ₩7,514 | ₩7,207 | ₩7,367 | +0.73% | 40만 |
|---|
| 2026.03.30 | ₩7,541 | ₩7,541 | ₩7,141 | ₩7,221 | -4.25% | 31.6만 |
|---|
| 2026.03.27 | ₩7,541 | ₩7,795 | ₩7,421 | ₩7,448 | -1.24% | 32.4만 |
|---|
| 2026.03.26 | ₩8,088 | ₩8,195 | ₩7,621 | ₩7,661 | -5.28% | 27.9만 |
|---|
| 2026.03.25 | ₩7,915 | ₩8,222 | ₩7,781 | ₩8,208 | +3.71% | 33.9만 |
|---|
| 2026.03.24 | ₩7,341 | ₩7,915 | ₩7,287 | ₩7,821 | +6.55% | 38.2만 |
|---|
| 2026.03.23 | ₩7,207 | ₩7,434 | ₩7,100 | ₩7,341 | +1.85% | 43.7만 |
|---|
| 2026.03.20 | ₩7,060 | ₩7,207 | ₩6,794 | ₩6,940 | -1.70% | 97.2만 |
|---|
| 2026.03.19 | ₩6,874 | ₩7,100 | ₩6,513 | ₩7,087 | +3.11% | 79.7만 |
|---|
| 2026.03.18 | ₩6,887 | ₩7,327 | ₩6,887 | ₩7,074 | +2.71% | 48.5만 |
|---|
| 2026.03.17 | ₩6,820 | ₩7,020 | ₩6,740 | ₩6,994 | +2.54% | 77.2만 |
|---|
| 2026.03.16 | ₩6,887 | ₩7,034 | ₩6,713 | ₩6,740 | -2.13% | 67.6만 |
|---|
| 2026.03.13 | ₩7,060 | ₩7,234 | ₩6,807 | ₩6,847 | -3.02% | 71.7만 |
|---|
| 2026.03.12 | ₩7,621 | ₩7,714 | ₩7,060 | ₩7,060 | -7.36% | 85.9만 |
|---|
| 2026.03.11 | ₩7,581 | ₩7,901 | ₩7,448 | ₩7,835 | +3.35% | 72.3만 |
|---|
| 2026.03.10 | ₩7,554 | ₩7,995 | ₩7,541 | ₩7,634 | +1.06% | 95.6만 |
|---|
| 2026.03.09 | ₩8,462 | ₩8,502 | ₩7,434 | ₩7,554 | -10.73% | 102.1만 |
|---|
| 2026.03.06 | ₩9,316 | ₩9,383 | ₩7,821 | ₩8,889 | -4.58% | 168.9만 |
|---|
| 2026.03.05 | ₩11,064 | ₩11,211 | ₩9,957 | ₩10,077 | -8.93% | 37.4만 |
|---|
| 2026.03.04 | ₩11,251 | ₩11,358 | ₩10,984 | ₩11,185 | -0.59% | 27.8만 |
|---|
| 2026.03.03 | ₩10,824 | ₩11,211 | ₩10,597 | ₩11,024 | +1.85% | 27만 |
|---|
| 2026.03.02 | ₩11,064 | ₩11,345 | ₩10,851 | ₩11,305 | +2.17% | 36.9만 |
|---|
| 2026.02.27 | ₩11,585 | ₩11,772 | ₩11,185 | ₩11,291 | -2.53% | 33.6만 |
|---|
| 2026.02.26 | ₩12,239 | ₩12,266 | ₩11,759 | ₩11,759 | -3.93% | 28.3만 |
|---|
| 2026.02.25 | ₩11,839 | ₩12,159 | ₩11,532 | ₩12,132 | +2.48% | 43.3만 |
|---|
| 2026.02.24 | ₩11,625 | ₩12,226 | ₩11,598 | ₩11,665 | +0.34% | 28.2만 |
|---|
| 2026.02.23 | ₩11,678 | ₩11,692 | ₩11,251 | ₩11,518 | -1.37% | 29만 |
|---|
| 2026.02.20 | ₩11,331 | ₩11,892 | ₩11,331 | ₩11,692 | +3.18% | 32.2만 |
|---|
| 2026.02.19 | ₩11,438 | ₩11,478 | ₩11,038 | ₩11,425 | -0.12% | 22.3만 |
|---|
| 2026.02.18 | ₩11,785 | ₩12,172 | ₩11,545 | ₩11,558 | -1.93% | 33.4만 |
|---|
| 2026.02.17 | ₩12,052 | ₩12,146 | ₩11,692 | ₩11,785 | -2.21% | 35.1만 |
|---|
| 2026.02.13 | ₩11,692 | ₩12,172 | ₩11,612 | ₩12,106 | +3.54% | 23.8만 |
|---|
| 2026.02.12 | ₩12,012 | ₩12,012 | ₩11,158 | ₩11,705 | -2.56% | 32.2만 |
|---|
| 2026.02.11 | ₩12,279 | ₩12,399 | ₩11,759 | ₩11,839 | -3.59% | 30.4만 |
|---|
| 2026.02.10 | ₩12,012 | ₩12,359 | ₩11,985 | ₩12,066 | +0.44% | 44.4만 |
|---|
| 2026.02.09 | ₩12,106 | ₩12,239 | ₩11,799 | ₩11,985 | -0.99% | 32.4만 |
|---|
| 2026.02.06 | ₩11,945 | ₩12,372 | ₩11,852 | ₩12,132 | +1.56% | 63.3만 |
|---|
| 2026.02.05 | ₩11,598 | ₩11,892 | ₩11,452 | ₩11,785 | +1.61% | 63.8만 |
|---|
| 2026.02.04 | ₩11,385 | ₩11,785 | ₩11,131 | ₩11,532 | +1.29% | 49.3만 |
|---|
| 2026.02.03 | ₩11,024 | ₩11,612 | ₩11,024 | ₩11,318 | +2.66% | 41.6만 |
|---|
| 2026.02.02 | ₩10,611 | ₩11,291 | ₩10,357 | ₩11,078 | +4.40% | 38.6만 |
|---|
| 2026.01.30 | ₩10,597 | ₩10,758 | ₩10,370 | ₩10,664 | +0.63% | 32.6만 |
|---|
| 2026.01.29 | ₩10,651 | ₩10,691 | ₩10,290 | ₩10,637 | -0.13% | 29.1만 |
|---|
| 2026.01.28 | ₩10,878 | ₩11,145 | ₩10,544 | ₩10,611 | -2.45% | 50.1만 |
|---|
| 2026.01.27 | ₩10,104 | ₩10,838 | ₩10,050 | ₩10,811 | +7.00% | 46.9만 |
|---|
| 2026.01.26 | ₩9,757 | ₩10,397 | ₩9,757 | ₩10,157 | +4.10% | 59.2만 |
|---|
| 2026.01.23 | ₩10,037 | ₩10,090 | ₩9,663 | ₩9,850 | -1.86% | 40.6만 |
|---|
| 2026.01.22 | ₩10,210 | ₩10,357 | ₩9,983 | ₩10,117 | -0.92% | 37.3만 |
|---|
| 2026.01.21 | ₩9,636 | ₩10,144 | ₩9,476 | ₩10,077 | +4.57% | 47.3만 |
|---|
| 2026.01.20 | ₩9,783 | ₩9,930 | ₩9,503 | ₩9,503 | -2.86% | 30만 |
|---|
| 2026.01.16 | ₩9,810 | ₩10,104 | ₩9,636 | ₩10,023 | +2.18% | 33만 |
|---|
| 2026.01.15 | ₩9,583 | ₩9,983 | ₩9,583 | ₩9,903 | +3.34% | 29.4만 |
|---|
| 2026.01.14 | ₩9,423 | ₩9,543 | ₩9,329 | ₩9,530 | +1.13% | 17.6만 |
|---|
| 2026.01.13 | ₩9,476 | ₩9,716 | ₩9,450 | ₩9,463 | -0.14% | 21.9만 |
|---|
| 2026.01.12 | ₩9,276 | ₩9,636 | ₩9,089 | ₩9,476 | +2.16% | 41.8만 |
|---|
| 2026.01.09 | ₩9,476 | ₩9,610 | ₩9,209 | ₩9,316 | -1.69% | 19.7만 |
|---|
| 2026.01.08 | ₩9,062 | ₩9,556 | ₩9,049 | ₩9,396 | +3.68% | 22.7만 |
|---|
| 2026.01.07 | ₩9,236 | ₩9,263 | ₩8,942 | ₩9,129 | -1.16% | 41.6만 |
|---|
| 2026.01.06 | ₩9,143 | ₩9,263 | ₩8,862 | ₩9,236 | +1.02% | 21.6만 |
|---|
| 2026.01.05 | ₩8,902 | ₩9,209 | ₩8,902 | ₩9,183 | +3.15% | 22.1만 |
|---|
| 2026.01.02 | ₩8,982 | ₩9,076 | ₩8,876 | ₩8,942 | -0.45% | 18.6만 |
|---|
| 2025.12.31 | ₩8,942 | ₩8,982 | ₩8,796 | ₩8,862 | -0.90% | 16.8만 |
|---|
| 2025.12.30 | ₩9,036 | ₩9,089 | ₩8,862 | ₩8,916 | -1.33% | 17.9만 |
|---|
| 2025.12.29 | ₩8,929 | ₩9,129 | ₩8,809 | ₩9,049 | +1.35% | 17.5만 |
|---|
| 2025.12.26 | ₩9,196 | ₩9,223 | ₩8,916 | ₩9,022 | -1.89% | 22.3만 |
|---|
| 2025.12.24 | ₩9,062 | ₩9,303 | ₩9,062 | ₩9,223 | +1.77% | 12.3만 |
|---|
| 2025.12.23 | ₩9,223 | ₩9,223 | ₩9,036 | ₩9,062 | -1.74% | 26만 |
|---|
| 2025.12.22 | ₩9,129 | ₩9,396 | ₩9,129 | ₩9,263 | +1.46% | 25.7만 |
|---|
| 2025.12.19 | ₩8,956 | ₩9,116 | ₩8,876 | ₩9,089 | +1.49% | 75.1만 |
|---|
| 2025.12.18 | ₩9,062 | ₩9,196 | ₩8,969 | ₩8,996 | -0.74% | 17.7만 |
|---|
| 2025.12.17 | ₩8,969 | ₩9,143 | ₩8,862 | ₩8,889 | -0.89% | 21.5만 |
|---|
| 2025.12.16 | ₩9,022 | ₩9,169 | ₩8,876 | ₩8,969 | -0.59% | 24.7만 |
|---|
| 2025.12.15 | ₩9,369 | ₩9,383 | ₩8,956 | ₩9,009 | -3.85% | 25만 |
|---|
| 2025.12.12 | ₩9,716 | ₩9,743 | ₩9,289 | ₩9,303 | -4.26% | 28.4만 |
|---|
| 2025.12.11 | ₩9,516 | ₩9,797 | ₩9,423 | ₩9,703 | +1.96% | 24.1만 |
|---|
| 2025.12.10 | ₩9,076 | ₩9,516 | ₩9,062 | ₩9,503 | +4.71% | 40만 |
|---|
| 2025.12.09 | ₩9,263 | ₩9,476 | ₩9,089 | ₩9,103 | -1.73% | 33.4만 |
|---|
| 2025.12.08 | ₩9,436 | ₩9,543 | ₩9,236 | ₩9,276 | -1.70% | 31.2만 |
|---|
| 2025.12.05 | ₩10,357 | ₩10,357 | ₩9,249 | ₩9,329 | -9.92% | 59.1만 |
|---|
| 2025.12.04 | ₩10,531 | ₩10,758 | ₩9,490 | ₩10,330 | -1.90% | 56.3만 |
|---|
| 2025.12.03 | ₩10,998 | ₩11,638 | ₩10,544 | ₩11,598 | +5.46% | 46.9만 |
|---|
| 2025.12.02 | ₩10,437 | ₩11,185 | ₩10,370 | ₩11,078 | +6.14% | 42.2만 |
|---|
| 2025.12.01 | ₩10,010 | ₩10,384 | ₩9,983 | ₩10,330 | +3.20% | 40만 |
|---|
| 2025.11.28 | ₩9,983 | ₩10,170 | ₩9,863 | ₩10,117 | +1.34% | 8.8만 |
|---|
| 2025.11.26 | ₩9,770 | ₩10,050 | ₩9,716 | ₩9,917 | +1.50% | 21.4만 |
|---|
| 2025.11.25 | ₩9,356 | ₩9,797 | ₩9,356 | ₩9,770 | +4.42% | 20.7만 |
|---|
| 2025.11.24 | ₩9,249 | ₩9,463 | ₩9,183 | ₩9,329 | +0.87% | 17.4만 |
|---|
| 2025.11.21 | ₩8,809 | ₩9,329 | ₩8,729 | ₩9,263 | +5.15% | 24.3만 |
|---|
| 2025.11.20 | ₩9,076 | ₩9,436 | ₩8,689 | ₩8,782 | -3.24% | 28.8만 |
|---|
| 2025.11.19 | ₩9,316 | ₩9,476 | ₩8,956 | ₩9,009 | -3.30% | 22.5만 |
|---|
| 2025.11.18 | ₩9,490 | ₩9,490 | ₩9,183 | ₩9,303 | -1.97% | 19.6만 |
|---|
| 2025.11.17 | ₩9,343 | ₩9,783 | ₩9,289 | ₩9,583 | +2.57% | 31.6만 |
|---|
| 2025.11.14 | ₩9,129 | ₩9,436 | ₩8,849 | ₩9,356 | +2.49% | 31.1만 |
|---|
| 2025.11.13 | ₩9,129 | ₩9,303 | ₩9,103 | ₩9,276 | +1.61% | 54만 |
|---|
| 2025.11.12 | ₩8,836 | ₩9,236 | ₩8,836 | ₩9,209 | +4.23% | 25.4만 |
|---|
| 2025.11.11 | ₩9,009 | ₩9,009 | ₩8,715 | ₩8,782 | -2.52% | 28.2만 |
|---|
| 2025.11.10 | ₩8,982 | ₩9,076 | ₩8,769 | ₩9,009 | +0.30% | 18만 |
|---|
| 2025.11.07 | ₩8,569 | ₩8,862 | ₩8,475 | ₩8,849 | +3.27% | 29.2만 |
|---|
| 2025.11.06 | ₩9,049 | ₩9,156 | ₩8,649 | ₩8,675 | -4.13% | 27.3만 |
|---|
| 2025.11.05 | ₩8,889 | ₩9,116 | ₩8,862 | ₩9,062 | +1.95% | 15.8만 |
|---|
| 2025.11.04 | ₩8,796 | ₩8,916 | ₩8,729 | ₩8,822 | +0.30% | 17.9만 |
|---|
| 2025.11.03 | ₩8,969 | ₩9,263 | ₩8,836 | ₩9,036 | +0.74% | 27.1만 |
|---|
| 2025.10.31 | ₩8,809 | ₩9,009 | ₩8,796 | ₩8,982 | +1.97% | 24.1만 |
|---|
| 2025.10.30 | ₩9,036 | ₩9,129 | ₩8,809 | ₩8,862 | -1.92% | 20.4만 |
|---|
| 2025.10.29 | ₩9,476 | ₩9,583 | ₩9,089 | ₩9,143 | -3.52% | 22.1만 |
|---|
| 2025.10.28 | ₩9,610 | ₩9,716 | ₩9,463 | ₩9,516 | -0.97% | 22.1만 |
|---|
| 2025.10.27 | ₩9,810 | ₩9,877 | ₩9,636 | ₩9,690 | -1.22% | 24.8만 |
|---|
| 2025.10.24 | ₩9,837 | ₩9,837 | ₩9,596 | ₩9,663 | -1.76% | 19만 |
|---|
| 2025.10.23 | ₩9,423 | ₩9,903 | ₩9,409 | ₩9,623 | +2.12% | 34.3만 |
|---|
| 2025.10.22 | ₩9,463 | ₩9,610 | ₩9,249 | ₩9,383 | -0.85% | 22.9만 |
|---|
| 2025.10.21 | ₩9,356 | ₩9,503 | ₩9,303 | ₩9,503 | +1.57% | 17.9만 |
|---|
| 2025.10.20 | ₩9,543 | ₩9,663 | ₩9,263 | ₩9,396 | -1.54% | 23.8만 |
|---|
| 2025.10.17 | ₩9,690 | ₩9,743 | ₩9,276 | ₩9,409 | -2.89% | 34.8만 |
|---|
| 2025.10.16 | ₩9,890 | ₩10,063 | ₩9,743 | ₩9,810 | -0.81% | 21.4만 |
|---|
| 2025.10.15 | ₩9,890 | ₩9,957 | ₩9,636 | ₩9,823 | -0.67% | 26.3만 |
|---|
| 2025.10.14 | ₩9,276 | ₩9,903 | ₩9,276 | ₩9,716 | +4.75% | 36.5만 |
|---|
| 2025.10.13 | ₩9,343 | ₩9,570 | ₩9,209 | ₩9,530 | +2.00% | 29.8만 |
|---|
| 2025.10.10 | ₩9,757 | ₩9,877 | ₩9,076 | ₩9,103 | -6.70% | 30.9만 |
|---|