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 | ₩20,683 | ₩21,377 | ₩19,747 | ₩20,776 | +0.45% | 64.3만 |
| 2026.10.08 | ₩19,761 | ₩21,377 | ₩19,680 | ₩20,375 | +3.11% | 101.1만 |
| 2026.10.07 | ₩19,854 | ₩21,377 | ₩18,438 | ₩20,188 | +1.68% | 130.9만 |
| 2026.10.06 | ₩20,709 | ₩20,843 | ₩20,121 | ₩20,175 | -2.58% | 23.5만 |
| 2026.10.05 | ₩21,351 | ₩21,538 | ₩20,576 | ₩20,576 | -3.63% | 42.8만 |
| 2026.10.02 | ₩19,654 | ₩21,230 | ₩19,654 | ₩21,030 | +7.00% | 55.1만 |
| 2026.10.01 | ₩18,425 | ₩19,427 | ₩18,037 | ₩19,093 | +3.63% | 65.4만 |
| 2026.09.30 | ₩19,280 | ₩19,453 | ₩18,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,425 |
| -4.44% |
| 61.5만 |
| 2026.09.29 | ₩19,119 | ₩19,507 | ₩18,946 | ₩19,159 | +0.21% | 41.2만 |
|---|
| 2026.09.28 | ₩19,320 | ₩19,627 | ₩18,652 | ₩18,785 | -2.77% | 35.3만 |
|---|
| 2026.09.25 | ₩19,747 | ₩20,362 | ₩19,360 | ₩19,387 | -1.83% | 44.1만 |
|---|
| 2026.09.24 | ₩19,467 | ₩19,587 | ₩18,906 | ₩19,453 | -0.07% | 58.9만 |
|---|
| 2026.09.23 | ₩18,384 | ₩20,803 | ₩18,371 | ₩19,814 | +7.78% | 128.9만 |
|---|
| 2026.09.22 | ₩17,917 | ₩18,638 | ₩17,917 | ₩18,064 | +0.82% | 57.8만 |
|---|
| 2026.09.21 | ₩18,264 | ₩18,572 | ₩17,783 | ₩17,903 | -1.98% | 47.8만 |
|---|
| 2026.09.18 | ₩18,211 | ₩18,371 | ₩17,503 | ₩17,730 | -2.64% | 88.8만 |
|---|
| 2026.09.17 | ₩18,398 | ₩18,665 | ₩18,037 | ₩18,064 | -1.82% | 34.6만 |
|---|
| 2026.09.16 | ₩17,917 | ₩18,237 | ₩17,289 | ₩17,743 | -0.97% | 52.5만 |
|---|
| 2026.09.15 | ₩18,425 | ₩18,692 | ₩17,556 | ₩17,596 | -4.50% | 53.3만 |
|---|
| 2026.09.14 | ₩18,772 | ₩19,106 | ₩18,117 | ₩18,197 | -3.06% | 60.2만 |
|---|
| 2026.09.11 | ₩18,585 | ₩19,587 | ₩18,318 | ₩19,574 | +5.32% | 58.5만 |
|---|
| 2026.09.10 | ₩18,304 | ₩18,705 | ₩18,050 | ₩18,157 | -0.80% | 65.1만 |
|---|
| 2026.09.09 | ₩18,491 | ₩19,306 | ₩18,491 | ₩18,692 | +1.08% | 67.4만 |
|---|
| 2026.09.08 | ₩21,110 | ₩21,110 | ₩18,678 | ₩18,785 | -11.01% | 102.9만 |
|---|
| 2026.09.04 | ₩20,495 | ₩22,580 | ₩20,442 | ₩20,963 | +2.28% | 124.1만 |
|---|
| 2026.09.03 | ₩20,161 | ₩24,090 | ₩19,627 | ₩20,469 | +1.52% | 225.5만 |
|---|
| 2026.09.02 | ₩24,343 | ₩25,345 | ₩23,769 | ₩24,183 | -0.66% | 139.6만 |
|---|
| 2026.09.01 | ₩23,822 | ₩24,691 | ₩23,435 | ₩24,477 | +2.75% | 48.7만 |
|---|
| 2026.08.31 | ₩24,250 | ₩25,065 | ₩23,702 | ₩24,357 | +0.44% | 65.9만 |
|---|
| 2026.08.28 | ₩23,756 | ₩25,065 | ₩23,609 | ₩24,330 | +2.42% | 104.7만 |
|---|
| 2026.08.27 | ₩23,141 | ₩24,290 | ₩22,967 | ₩23,756 | +2.66% | 73만 |
|---|
| 2026.08.26 | ₩21,698 | ₩23,208 | ₩21,377 | ₩22,794 | +5.05% | 57.3만 |
|---|
| 2026.08.25 | ₩21,017 | ₩22,099 | ₩20,576 | ₩21,444 | +2.03% | 80.6만 |
|---|
| 2026.08.24 | ₩18,732 | ₩18,892 | ₩18,131 | ₩18,745 | +0.07% | 55.9만 |
|---|
| 2026.08.21 | ₩19,373 | ₩19,427 | ₩18,304 | ₩19,079 | -1.52% | 46.3만 |
|---|
| 2026.08.20 | ₩18,732 | ₩19,600 | ₩18,425 | ₩19,333 | +3.21% | 52.3만 |
|---|
| 2026.08.19 | ₩21,805 | ₩21,805 | ₩18,972 | ₩18,986 | -12.93% | 69.6만 |
|---|
| 2026.08.18 | ₩22,820 | ₩23,275 | ₩20,870 | ₩21,391 | -6.26% | 73.3만 |
|---|
| 2026.08.17 | ₩23,248 | ₩24,277 | ₩22,767 | ₩24,156 | +3.91% | 69.7만 |
|---|
| 2026.08.14 | ₩22,366 | ₩23,021 | ₩21,738 | ₩22,900 | +2.39% | 24.4만 |
|---|
| 2026.08.13 | ₩22,553 | ₩23,355 | ₩22,259 | ₩22,339 | -0.95% | 43.6만 |
|---|
| 2026.08.12 | ₩23,141 | ₩23,181 | ₩22,085 | ₩22,660 | -2.08% | 63.8만 |
|---|
| 2026.08.11 | ₩22,286 | ₩23,114 | ₩21,751 | ₩22,379 | +0.42% | 62.5만 |
|---|
| 2026.08.10 | ₩22,606 | ₩23,381 | ₩21,791 | ₩21,872 | -3.25% | 63.4만 |
|---|
| 2026.08.07 | ₩22,366 | ₩22,660 | ₩21,270 | ₩22,272 | -0.42% | 47.1만 |
|---|
| 2026.08.06 | ₩22,433 | ₩22,874 | ₩21,805 | ₩22,032 | -1.79% | 46.1만 |
|---|
| 2026.08.05 | ₩19,774 | ₩23,528 | ₩19,346 | ₩23,061 | +16.62% | 116.3만 |
|---|
| 2026.08.04 | ₩19,747 | ₩20,268 | ₩19,440 | ₩20,175 | +2.17% | 41.8만 |
|---|
| 2026.08.03 | ₩18,304 | ₩19,186 | ₩18,117 | ₩18,799 | +2.70% | 33만 |
|---|
| 2026.07.31 | ₩19,199 | ₩19,827 | ₩18,037 | ₩18,692 | -2.64% | 49.2만 |
|---|
| 2026.07.30 | ₩17,610 | ₩18,999 | ₩17,610 | ₩18,318 | +4.02% | 55.6만 |
|---|
| 2026.07.29 | ₩19,761 | ₩19,761 | ₩17,035 | ₩17,262 | -12.64% | 62.1만 |
|---|
| 2026.07.28 | ₩19,814 | ₩19,988 | ₩18,572 | ₩19,787 | -0.13% | 54.3만 |
|---|
| 2026.07.27 | ₩20,536 | ₩21,257 | ₩19,614 | ₩20,415 | -0.59% | 35.7만 |
|---|
| 2026.07.24 | ₩21,725 | ₩21,725 | ₩20,121 | ₩20,455 | -5.84% | 37.8만 |
|---|
| 2026.07.23 | ₩21,471 | ₩22,272 | ₩19,894 | ₩21,417 | -0.25% | 51.9만 |
|---|
| 2026.07.22 | ₩21,698 | ₩22,580 | ₩21,538 | ₩21,952 | +1.17% | 47.5만 |
|---|
| 2026.07.21 | ₩20,936 | ₩22,125 | ₩20,642 | ₩22,085 | +5.49% | 48.5만 |
|---|
| 2026.07.20 | ₩20,215 | ₩20,723 | ₩19,868 | ₩20,202 | -0.07% | 43.9만 |
|---|
| 2026.07.17 | ₩19,614 | ₩20,509 | ₩18,705 | ₩20,028 | +2.11% | 49.8만 |
|---|
| 2026.07.16 | ₩20,522 | ₩21,070 | ₩19,787 | ₩20,495 | -0.13% | 63만 |
|---|
| 2026.07.15 | ₩23,622 | ₩23,622 | ₩20,335 | ₩21,057 | -10.86% | 105.3만 |
|---|
| 2026.07.14 | ₩21,778 | ₩23,475 | ₩20,990 | ₩23,275 | +6.87% | 109.9만 |
|---|
| 2026.07.13 | ₩20,749 | ₩21,564 | ₩20,522 | ₩21,137 | +1.87% | 71.7만 |
|---|
| 2026.07.10 | ₩20,736 | ₩21,164 | ₩20,014 | ₩21,110 | +1.80% | 69.1만 |
|---|
| 2026.07.09 | ₩21,177 | ₩21,885 | ₩20,629 | ₩20,910 | -1.26% | 48.5만 |
|---|
| 2026.07.08 | ₩20,656 | ₩20,843 | ₩19,547 | ₩20,736 | +0.39% | 51.8만 |
|---|
| 2026.07.07 | ₩19,654 | ₩20,990 | ₩18,384 | ₩20,976 | +6.73% | 119.4만 |
|---|
| 2026.07.06 | ₩20,642 | ₩21,471 | ₩19,934 | ₩20,469 | -0.84% | 62.5만 |
|---|
| 2026.07.02 | ₩24,317 | ₩24,597 | ₩20,175 | ₩20,442 | -15.93% | 75.4만 |
|---|
| 2026.07.01 | ₩24,945 | ₩25,118 | ₩23,902 | ₩24,597 | -1.39% | 70.3만 |
|---|
| 2026.06.30 | ₩26,067 | ₩27,136 | ₩24,958 | ₩25,345 | -2.77% | 106.3만 |
|---|
| 2026.06.29 | ₩26,561 | ₩27,229 | ₩24,143 | ₩25,947 | -2.31% | 134.6만 |
|---|
| 2026.06.26 | ₩23,047 | ₩25,853 | ₩21,511 | ₩25,599 | +11.07% | 306.6만 |
|---|
| 2026.06.25 | ₩20,455 | ₩24,677 | ₩20,055 | ₩24,049 | +17.57% | 355.7만 |
|---|
| 2026.06.24 | ₩18,024 | ₩18,358 | ₩16,835 | ₩17,489 | -2.97% | 86.6만 |
|---|
| 2026.06.23 | ₩17,757 | ₩18,398 | ₩17,035 | ₩17,903 | +0.83% | 76.7만 |
|---|
| 2026.06.22 | ₩19,012 | ₩19,560 | ₩18,331 | ₩18,625 | -2.04% | 109.5만 |
|---|
| 2026.06.18 | ₩15,926 | ₩18,892 | ₩15,886 | ₩18,732 | +17.62% | 161.7만 |
|---|
| 2026.06.17 | ₩15,659 | ₩16,006 | ₩15,352 | ₩15,458 | -1.28% | 37.1만 |
|---|
| 2026.06.16 | ₩16,100 | ₩16,220 | ₩15,405 | ₩15,432 | -4.15% | 32.6만 |
|---|
| 2026.06.15 | ₩16,714 | ₩16,888 | ₩16,020 | ₩16,100 | -3.68% | 39.7만 |
|---|
| 2026.06.12 | ₩15,084 | ₩16,367 | ₩15,004 | ₩16,060 | +6.47% | 42.1만 |
|---|
| 2026.06.11 | ₩14,510 | ₩15,271 | ₩14,309 | ₩15,258 | +5.16% | 38.6만 |
|---|
| 2026.06.10 | ₩14,189 | ₩14,617 | ₩14,069 | ₩14,096 | -0.66% | 39.7만 |
|---|
| 2026.06.09 | ₩15,766 | ₩16,113 | ₩13,775 | ₩14,403 | -8.64% | 56.6만 |
|---|
| 2026.06.08 | ₩15,659 | ₩15,659 | ₩15,111 | ₩15,191 | -2.99% | 35.8만 |
|---|
| 2026.06.05 | ₩16,527 | ₩16,527 | ₩14,844 | ₩15,191 | -8.08% | 74.4만 |
|---|
| 2026.06.04 | ₩16,848 | ₩17,342 | ₩16,300 | ₩16,995 | +0.87% | 87.7만 |
|---|
| 2026.06.03 | ₩16,607 | ₩18,077 | ₩16,434 | ₩17,636 | +6.19% | 120.9만 |
|---|
| 2026.06.02 | ₩15,846 | ₩16,768 | ₩15,819 | ₩16,701 | +5.40% | 50만 |
|---|
| 2026.06.01 | ₩15,098 | ₩15,645 | ₩14,710 | ₩15,539 | +2.92% | 38.2만 |
|---|
| 2026.05.29 | ₩15,833 | ₩16,233 | ₩15,285 | ₩15,418 | -2.62% | 61.8만 |
|---|
| 2026.05.28 | ₩15,325 | ₩15,913 | ₩14,790 | ₩15,752 | +2.79% | 51만 |
|---|
| 2026.05.27 | ₩15,859 | ₩16,020 | ₩15,151 | ₩15,298 | -3.54% | 43.8만 |
|---|
| 2026.05.26 | ₩15,378 | ₩15,686 | ₩15,124 | ₩15,592 | +1.39% | 58.9만 |
|---|
| 2026.05.22 | ₩14,416 | ₩15,458 | ₩14,189 | ₩15,018 | +4.17% | 61.8만 |
|---|
| 2026.05.21 | ₩14,390 | ₩14,951 | ₩14,042 | ₩14,403 | +0.09% | 72.4만 |
|---|
| 2026.05.20 | ₩13,601 | ₩14,577 | ₩13,267 | ₩14,496 | +6.58% | 61.9만 |
|---|
| 2026.05.19 | ₩13,735 | ₩14,029 | ₩13,401 | ₩13,588 | -1.07% | 69.6만 |
|---|
| 2026.05.18 | ₩14,470 | ₩15,098 | ₩13,174 | ₩14,096 | -2.59% | 90.6만 |
|---|
| 2026.05.15 | ₩14,122 | ₩14,537 | ₩13,548 | ₩14,069 | -0.38% | 140.3만 |
|---|
| 2026.05.14 | ₩18,572 | ₩18,572 | ₩13,641 | ₩14,724 | -20.72% | 335.7만 |
|---|
| 2026.05.13 | ₩12,786 | ₩20,776 | ₩12,666 | ₩18,531 | +44.93% | 1263.4만 |
|---|
| 2026.05.12 | ₩12,559 | ₩12,733 | ₩11,985 | ₩12,506 | -0.43% | 49.3만 |
|---|
| 2026.05.11 | ₩12,987 | ₩13,094 | ₩12,345 | ₩12,773 | -1.65% | 34.4만 |
|---|
| 2026.05.08 | ₩12,279 | ₩12,973 | ₩12,265 | ₩12,866 | +4.79% | 40.8만 |
|---|
| 2026.05.07 | ₩12,559 | ₩12,573 | ₩11,998 | ₩12,359 | -1.60% | 37.8만 |
|---|
| 2026.05.06 | ₩12,238 | ₩12,479 | ₩11,918 | ₩12,399 | +1.31% | 42.5만 |
|---|
| 2026.05.05 | ₩12,011 | ₩12,586 | ₩11,985 | ₩12,011 | 0.00% | 74.5만 |
|---|
| 2026.05.04 | ₩11,517 | ₩12,238 | ₩11,183 | ₩11,864 | +3.02% | 66.9만 |
|---|
| 2026.05.01 | ₩10,769 | ₩11,557 | ₩10,769 | ₩11,530 | +7.07% | 48.4만 |
|---|
| 2026.04.30 | ₩10,368 | ₩10,782 | ₩10,168 | ₩10,715 | +3.35% | 28.6만 |
|---|
| 2026.04.29 | ₩10,568 | ₩10,809 | ₩10,087 | ₩10,234 | -3.16% | 47.5만 |
|---|
| 2026.04.28 | ₩10,488 | ₩10,782 | ₩10,274 | ₩10,635 | +1.40% | 57.1만 |
|---|
| 2026.04.27 | ₩11,156 | ₩11,410 | ₩10,542 | ₩10,595 | -5.03% | 46.6만 |
|---|
| 2026.04.24 | ₩10,515 | ₩11,303 | ₩10,435 | ₩11,210 | +6.61% | 51.9만 |
|---|
| 2026.04.23 | ₩10,421 | ₩11,156 | ₩10,368 | ₩10,475 | +0.51% | 58.8만 |
|---|
| 2026.04.22 | ₩9,646 | ₩10,622 | ₩9,620 | ₩10,341 | +7.20% | 85.2만 |
|---|
| 2026.04.21 | ₩9,566 | ₩9,767 | ₩9,446 | ₩9,500 | -0.70% | 22.1만 |
|---|
| 2026.04.20 | ₩9,326 | ₩9,700 | ₩9,326 | ₩9,580 | +2.72% | 23.2만 |
|---|
| 2026.04.17 | ₩9,566 | ₩9,994 | ₩9,553 | ₩9,606 | +0.42% | 26.8만 |
|---|
| 2026.04.16 | ₩9,459 | ₩9,580 | ₩9,179 | ₩9,433 | -0.28% | 58.3만 |
|---|
| 2026.04.15 | ₩9,847 | ₩9,981 | ₩9,486 | ₩9,486 | -3.66% | 37만 |
|---|
| 2026.04.14 | ₩9,687 | ₩10,141 | ₩9,687 | ₩9,887 | +2.07% | 58만 |
|---|
| 2026.04.13 | ₩9,072 | ₩9,580 | ₩8,885 | ₩9,553 | +5.30% | 37만 |
|---|
| 2026.04.10 | ₩9,059 | ₩9,393 | ₩8,925 | ₩9,206 | +1.62% | 37.7만 |
|---|
| 2026.04.09 | ₩8,391 | ₩9,112 | ₩8,391 | ₩8,978 | +7.01% | 61.5만 |
|---|
| 2026.04.08 | ₩8,351 | ₩8,978 | ₩8,351 | ₩8,538 | +2.24% | 54.1만 |
|---|
| 2026.04.07 | ₩7,495 | ₩7,910 | ₩7,495 | ₩7,843 | +4.63% | 49.5만 |
|---|
| 2026.04.06 | ₩7,843 | ₩7,990 | ₩7,682 | ₩7,709 | -1.70% | 24.5만 |
|---|
| 2026.04.02 | ₩7,308 | ₩7,843 | ₩7,175 | ₩7,816 | +6.95% | 36.5만 |
|---|
| 2026.04.01 | ₩7,375 | ₩7,816 | ₩7,375 | ₩7,642 | +3.62% | 32만 |
|---|
| 2026.03.31 | ₩7,322 | ₩7,522 | ₩7,215 | ₩7,375 | +0.73% | 40만 |
|---|
| 2026.03.30 | ₩7,549 | ₩7,549 | ₩7,148 | ₩7,228 | -4.25% | 31.6만 |
|---|
| 2026.03.27 | ₩7,549 | ₩7,803 | ₩7,429 | ₩7,455 | -1.24% | 32.4만 |
|---|
| 2026.03.26 | ₩8,097 | ₩8,204 | ₩7,629 | ₩7,669 | -5.28% | 27.9만 |
|---|
| 2026.03.25 | ₩7,923 | ₩8,230 | ₩7,789 | ₩8,217 | +3.71% | 33.9만 |
|---|
| 2026.03.24 | ₩7,348 | ₩7,923 | ₩7,295 | ₩7,829 | +6.55% | 38.2만 |
|---|
| 2026.03.23 | ₩7,215 | ₩7,442 | ₩7,108 | ₩7,348 | +1.85% | 43.7만 |
|---|
| 2026.03.20 | ₩7,068 | ₩7,215 | ₩6,801 | ₩6,948 | -1.70% | 97.2만 |
|---|
| 2026.03.19 | ₩6,881 | ₩7,108 | ₩6,520 | ₩7,095 | +3.11% | 79.7만 |
|---|
| 2026.03.18 | ₩6,894 | ₩7,335 | ₩6,894 | ₩7,081 | +2.71% | 48.5만 |
|---|
| 2026.03.17 | ₩6,827 | ₩7,028 | ₩6,747 | ₩7,001 | +2.54% | 77.2만 |
|---|
| 2026.03.16 | ₩6,894 | ₩7,041 | ₩6,720 | ₩6,747 | -2.13% | 67.6만 |
|---|
| 2026.03.13 | ₩7,068 | ₩7,242 | ₩6,814 | ₩6,854 | -3.02% | 71.7만 |
|---|
| 2026.03.12 | ₩7,629 | ₩7,723 | ₩7,068 | ₩7,068 | -7.36% | 85.9만 |
|---|
| 2026.03.11 | ₩7,589 | ₩7,910 | ₩7,455 | ₩7,843 | +3.35% | 72.3만 |
|---|
| 2026.03.10 | ₩7,562 | ₩8,003 | ₩7,549 | ₩7,642 | +1.06% | 95.6만 |
|---|
| 2026.03.09 | ₩8,471 | ₩8,511 | ₩7,442 | ₩7,562 | -10.73% | 102.1만 |
|---|
| 2026.03.06 | ₩9,326 | ₩9,393 | ₩7,829 | ₩8,898 | -4.58% | 168.9만 |
|---|
| 2026.03.05 | ₩11,076 | ₩11,223 | ₩9,967 | ₩10,087 | -8.93% | 37.4만 |
|---|
| 2026.03.04 | ₩11,263 | ₩11,370 | ₩10,996 | ₩11,196 | -0.59% | 27.8만 |
|---|
| 2026.03.03 | ₩10,836 | ₩11,223 | ₩10,608 | ₩11,036 | +1.85% | 27만 |
|---|
| 2026.03.02 | ₩11,076 | ₩11,357 | ₩10,862 | ₩11,317 | +2.17% | 36.9만 |
|---|
| 2026.02.27 | ₩11,597 | ₩11,784 | ₩11,196 | ₩11,303 | -2.53% | 33.6만 |
|---|
| 2026.02.26 | ₩12,252 | ₩12,279 | ₩11,771 | ₩11,771 | -3.93% | 28.3만 |
|---|
| 2026.02.25 | ₩11,851 | ₩12,172 | ₩11,544 | ₩12,145 | +2.48% | 43.3만 |
|---|
| 2026.02.24 | ₩11,637 | ₩12,238 | ₩11,611 | ₩11,677 | +0.34% | 28.2만 |
|---|
| 2026.02.23 | ₩11,691 | ₩11,704 | ₩11,263 | ₩11,530 | -1.37% | 29만 |
|---|
| 2026.02.20 | ₩11,343 | ₩11,904 | ₩11,343 | ₩11,704 | +3.18% | 32.2만 |
|---|
| 2026.02.19 | ₩11,450 | ₩11,490 | ₩11,049 | ₩11,437 | -0.12% | 22.3만 |
|---|
| 2026.02.18 | ₩11,798 | ₩12,185 | ₩11,557 | ₩11,570 | -1.93% | 33.4만 |
|---|
| 2026.02.17 | ₩12,065 | ₩12,158 | ₩11,704 | ₩11,798 | -2.21% | 35.1만 |
|---|
| 2026.02.13 | ₩11,704 | ₩12,185 | ₩11,624 | ₩12,118 | +3.54% | 23.8만 |
|---|
| 2026.02.12 | ₩12,025 | ₩12,025 | ₩11,170 | ₩11,717 | -2.56% | 32.2만 |
|---|
| 2026.02.11 | ₩12,292 | ₩12,412 | ₩11,771 | ₩11,851 | -3.59% | 30.4만 |
|---|
| 2026.02.10 | ₩12,025 | ₩12,372 | ₩11,998 | ₩12,078 | +0.44% | 44.4만 |
|---|
| 2026.02.09 | ₩12,118 | ₩12,252 | ₩11,811 | ₩11,998 | -0.99% | 32.4만 |
|---|
| 2026.02.06 | ₩11,958 | ₩12,385 | ₩11,864 | ₩12,145 | +1.56% | 63.3만 |
|---|
| 2026.02.05 | ₩11,611 | ₩11,904 | ₩11,464 | ₩11,798 | +1.61% | 63.8만 |
|---|
| 2026.02.04 | ₩11,397 | ₩11,798 | ₩11,143 | ₩11,544 | +1.29% | 49.3만 |
|---|
| 2026.02.03 | ₩11,036 | ₩11,624 | ₩11,036 | ₩11,330 | +2.66% | 41.6만 |
|---|
| 2026.02.02 | ₩10,622 | ₩11,303 | ₩10,368 | ₩11,089 | +4.40% | 38.6만 |
|---|
| 2026.01.30 | ₩10,608 | ₩10,769 | ₩10,381 | ₩10,675 | +0.63% | 32.6만 |
|---|
| 2026.01.29 | ₩10,662 | ₩10,702 | ₩10,301 | ₩10,649 | -0.13% | 29.1만 |
|---|
| 2026.01.28 | ₩10,889 | ₩11,156 | ₩10,555 | ₩10,622 | -2.45% | 50.1만 |
|---|
| 2026.01.27 | ₩10,114 | ₩10,849 | ₩10,061 | ₩10,822 | +7.00% | 46.9만 |
|---|
| 2026.01.26 | ₩9,767 | ₩10,408 | ₩9,767 | ₩10,168 | +4.10% | 59.2만 |
|---|
| 2026.01.23 | ₩10,047 | ₩10,101 | ₩9,673 | ₩9,860 | -1.86% | 40.6만 |
|---|
| 2026.01.22 | ₩10,221 | ₩10,368 | ₩9,994 | ₩10,127 | -0.92% | 37.3만 |
|---|
| 2026.01.21 | ₩9,646 | ₩10,154 | ₩9,486 | ₩10,087 | +4.57% | 47.3만 |
|---|
| 2026.01.20 | ₩9,793 | ₩9,940 | ₩9,513 | ₩9,513 | -2.86% | 30만 |
|---|
| 2026.01.16 | ₩9,820 | ₩10,114 | ₩9,646 | ₩10,034 | +2.18% | 33만 |
|---|
| 2026.01.15 | ₩9,593 | ₩9,994 | ₩9,593 | ₩9,914 | +3.34% | 29.4만 |
|---|
| 2026.01.14 | ₩9,433 | ₩9,553 | ₩9,339 | ₩9,540 | +1.13% | 17.6만 |
|---|
| 2026.01.13 | ₩9,486 | ₩9,727 | ₩9,459 | ₩9,473 | -0.14% | 21.9만 |
|---|
| 2026.01.12 | ₩9,286 | ₩9,646 | ₩9,099 | ₩9,486 | +2.16% | 41.8만 |
|---|
| 2026.01.09 | ₩9,486 | ₩9,620 | ₩9,219 | ₩9,326 | -1.69% | 19.7만 |
|---|
| 2026.01.08 | ₩9,072 | ₩9,566 | ₩9,059 | ₩9,406 | +3.68% | 22.7만 |
|---|
| 2026.01.07 | ₩9,246 | ₩9,272 | ₩8,952 | ₩9,139 | -1.16% | 41.6만 |
|---|
| 2026.01.06 | ₩9,152 | ₩9,272 | ₩8,872 | ₩9,246 | +1.02% | 21.6만 |
|---|
| 2026.01.05 | ₩8,912 | ₩9,219 | ₩8,912 | ₩9,192 | +3.15% | 22.1만 |
|---|
| 2026.01.02 | ₩8,992 | ₩9,085 | ₩8,885 | ₩8,952 | -0.45% | 18.6만 |
|---|
| 2025.12.31 | ₩8,952 | ₩8,992 | ₩8,805 | ₩8,872 | -0.90% | 16.8만 |
|---|
| 2025.12.30 | ₩9,045 | ₩9,099 | ₩8,872 | ₩8,925 | -1.33% | 17.9만 |
|---|
| 2025.12.29 | ₩8,938 | ₩9,139 | ₩8,818 | ₩9,059 | +1.35% | 17.5만 |
|---|
| 2025.12.26 | ₩9,206 | ₩9,232 | ₩8,925 | ₩9,032 | -1.89% | 22.3만 |
|---|
| 2025.12.24 | ₩9,072 | ₩9,312 | ₩9,072 | ₩9,232 | +1.77% | 12.3만 |
|---|
| 2025.12.23 | ₩9,232 | ₩9,232 | ₩9,045 | ₩9,072 | -1.74% | 26만 |
|---|
| 2025.12.22 | ₩9,139 | ₩9,406 | ₩9,139 | ₩9,272 | +1.46% | 25.7만 |
|---|
| 2025.12.19 | ₩8,965 | ₩9,125 | ₩8,885 | ₩9,099 | +1.49% | 75.1만 |
|---|
| 2025.12.18 | ₩9,072 | ₩9,206 | ₩8,978 | ₩9,005 | -0.74% | 17.7만 |
|---|
| 2025.12.17 | ₩8,978 | ₩9,152 | ₩8,872 | ₩8,898 | -0.89% | 21.5만 |
|---|
| 2025.12.16 | ₩9,032 | ₩9,179 | ₩8,885 | ₩8,978 | -0.59% | 24.7만 |
|---|
| 2025.12.15 | ₩9,379 | ₩9,393 | ₩8,965 | ₩9,019 | -3.85% | 25만 |
|---|
| 2025.12.12 | ₩9,727 | ₩9,753 | ₩9,299 | ₩9,312 | -4.26% | 28.4만 |
|---|
| 2025.12.11 | ₩9,526 | ₩9,807 | ₩9,433 | ₩9,713 | +1.96% | 24.1만 |
|---|
| 2025.12.10 | ₩9,085 | ₩9,526 | ₩9,072 | ₩9,513 | +4.71% | 40만 |
|---|
| 2025.12.09 | ₩9,272 | ₩9,486 | ₩9,099 | ₩9,112 | -1.73% | 33.4만 |
|---|
| 2025.12.08 | ₩9,446 | ₩9,553 | ₩9,246 | ₩9,286 | -1.70% | 31.2만 |
|---|
| 2025.12.05 | ₩10,368 | ₩10,368 | ₩9,259 | ₩9,339 | -9.92% | 59.1만 |
|---|
| 2025.12.04 | ₩10,542 | ₩10,769 | ₩9,500 | ₩10,341 | -1.90% | 56.3만 |
|---|
| 2025.12.03 | ₩11,009 | ₩11,651 | ₩10,555 | ₩11,611 | +5.46% | 46.9만 |
|---|
| 2025.12.02 | ₩10,448 | ₩11,196 | ₩10,381 | ₩11,089 | +6.14% | 42.2만 |
|---|
| 2025.12.01 | ₩10,021 | ₩10,395 | ₩9,994 | ₩10,341 | +3.20% | 40만 |
|---|
| 2025.11.28 | ₩9,994 | ₩10,181 | ₩9,874 | ₩10,127 | +1.34% | 8.8만 |
|---|
| 2025.11.26 | ₩9,780 | ₩10,061 | ₩9,727 | ₩9,927 | +1.50% | 21.4만 |
|---|
| 2025.11.25 | ₩9,366 | ₩9,807 | ₩9,366 | ₩9,780 | +4.42% | 20.7만 |
|---|
| 2025.11.24 | ₩9,259 | ₩9,473 | ₩9,192 | ₩9,339 | +0.87% | 17.4만 |
|---|
| 2025.11.21 | ₩8,818 | ₩9,339 | ₩8,738 | ₩9,272 | +5.15% | 24.3만 |
|---|
| 2025.11.20 | ₩9,085 | ₩9,446 | ₩8,698 | ₩8,791 | -3.24% | 28.8만 |
|---|
| 2025.11.19 | ₩9,326 | ₩9,486 | ₩8,965 | ₩9,019 | -3.30% | 22.5만 |
|---|
| 2025.11.18 | ₩9,500 | ₩9,500 | ₩9,192 | ₩9,312 | -1.97% | 19.6만 |
|---|
| 2025.11.17 | ₩9,353 | ₩9,793 | ₩9,299 | ₩9,593 | +2.57% | 31.6만 |
|---|
| 2025.11.14 | ₩9,139 | ₩9,446 | ₩8,858 | ₩9,366 | +2.49% | 31.1만 |
|---|
| 2025.11.13 | ₩9,139 | ₩9,312 | ₩9,112 | ₩9,286 | +1.61% | 54만 |
|---|
| 2025.11.12 | ₩8,845 | ₩9,246 | ₩8,845 | ₩9,219 | +4.23% | 25.4만 |
|---|
| 2025.11.11 | ₩9,019 | ₩9,019 | ₩8,725 | ₩8,791 | -2.52% | 28.2만 |
|---|
| 2025.11.10 | ₩8,992 | ₩9,085 | ₩8,778 | ₩9,019 | +0.30% | 18만 |
|---|
| 2025.11.07 | ₩8,578 | ₩8,872 | ₩8,484 | ₩8,858 | +3.27% | 29.2만 |
|---|
| 2025.11.06 | ₩9,059 | ₩9,166 | ₩8,658 | ₩8,685 | -4.13% | 27.3만 |
|---|
| 2025.11.05 | ₩8,898 | ₩9,125 | ₩8,872 | ₩9,072 | +1.95% | 15.8만 |
|---|
| 2025.11.04 | ₩8,805 | ₩8,925 | ₩8,738 | ₩8,831 | +0.30% | 17.9만 |
|---|
| 2025.11.03 | ₩8,978 | ₩9,272 | ₩8,845 | ₩9,045 | +0.74% | 27.1만 |
|---|
| 2025.10.31 | ₩8,818 | ₩9,019 | ₩8,805 | ₩8,992 | +1.97% | 24.1만 |
|---|
| 2025.10.30 | ₩9,045 | ₩9,139 | ₩8,818 | ₩8,872 | -1.92% | 20.4만 |
|---|
| 2025.10.29 | ₩9,486 | ₩9,593 | ₩9,099 | ₩9,152 | -3.52% | 22.1만 |
|---|
| 2025.10.28 | ₩9,620 | ₩9,727 | ₩9,473 | ₩9,526 | -0.97% | 22.1만 |
|---|
| 2025.10.27 | ₩9,820 | ₩9,887 | ₩9,646 | ₩9,700 | -1.22% | 24.8만 |
|---|
| 2025.10.24 | ₩9,847 | ₩9,847 | ₩9,606 | ₩9,673 | -1.76% | 19만 |
|---|
| 2025.10.23 | ₩9,433 | ₩9,914 | ₩9,419 | ₩9,633 | +2.12% | 34.3만 |
|---|
| 2025.10.22 | ₩9,473 | ₩9,620 | ₩9,259 | ₩9,393 | -0.85% | 22.9만 |
|---|
| 2025.10.21 | ₩9,366 | ₩9,513 | ₩9,312 | ₩9,513 | +1.57% | 17.9만 |
|---|
| 2025.10.20 | ₩9,553 | ₩9,673 | ₩9,272 | ₩9,406 | -1.54% | 23.8만 |
|---|
| 2025.10.17 | ₩9,700 | ₩9,753 | ₩9,286 | ₩9,419 | -2.89% | 34.8만 |
|---|
| 2025.10.16 | ₩9,900 | ₩10,074 | ₩9,753 | ₩9,820 | -0.81% | 21.4만 |
|---|
| 2025.10.15 | ₩9,900 | ₩9,967 | ₩9,646 | ₩9,834 | -0.67% | 26.3만 |
|---|
| 2025.10.14 | ₩9,286 | ₩9,914 | ₩9,286 | ₩9,727 | +4.75% | 36.5만 |
|---|
| 2025.10.13 | ₩9,353 | ₩9,580 | ₩9,219 | ₩9,540 | +2.00% | 29.8만 |
|---|
| 2025.10.10 | ₩9,767 | ₩9,887 | ₩9,085 | ₩9,112 | -6.70% | 30.9만 |
|---|