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 | ₩20,676 | ₩21,371 | ₩19,741 | ₩20,770 | +0.45% | 64.3만 |
| 2026.10.08 | ₩19,755 | ₩21,371 | ₩19,675 | ₩20,369 | +3.11% | 101.1만 |
| 2026.10.07 | ₩19,848 | ₩21,371 | ₩18,432 | ₩20,182 | +1.68% | 130.9만 |
| 2026.10.06 | ₩20,703 | ₩20,837 | ₩20,115 | ₩20,169 | -2.58% | 23.5만 |
| 2026.10.05 | ₩21,344 | ₩21,531 | ₩20,569 | ₩20,569 | -3.63% | 42.8만 |
| 2026.10.02 | ₩19,648 | ₩21,224 | ₩19,648 | ₩21,024 | +7.00% | 55.1만 |
| 2026.10.01 | ₩18,419 | ₩19,421 | ₩18,032 | ₩19,087 | +3.63% | 65.4만 |
| 2026.09.30 | ₩19,274 | ₩19,448 | ₩18,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,419 |
| -4.44% |
| 61.5만 |
| 2026.09.29 | ₩19,114 | ₩19,501 | ₩18,940 | ₩19,154 | +0.21% | 41.2만 |
|---|
| 2026.09.28 | ₩19,314 | ₩19,621 | ₩18,646 | ₩18,780 | -2.77% | 35.3만 |
|---|
| 2026.09.25 | ₩19,741 | ₩20,356 | ₩19,354 | ₩19,381 | -1.83% | 44.1만 |
|---|
| 2026.09.24 | ₩19,461 | ₩19,581 | ₩18,900 | ₩19,448 | -0.07% | 58.9만 |
|---|
| 2026.09.23 | ₩18,379 | ₩20,797 | ₩18,366 | ₩19,808 | +7.78% | 128.9만 |
|---|
| 2026.09.22 | ₩17,911 | ₩18,633 | ₩17,911 | ₩18,058 | +0.82% | 57.8만 |
|---|
| 2026.09.21 | ₩18,259 | ₩18,566 | ₩17,778 | ₩17,898 | -1.98% | 47.8만 |
|---|
| 2026.09.18 | ₩18,205 | ₩18,366 | ₩17,497 | ₩17,724 | -2.64% | 88.8만 |
|---|
| 2026.09.17 | ₩18,392 | ₩18,659 | ₩18,032 | ₩18,058 | -1.82% | 34.6만 |
|---|
| 2026.09.16 | ₩17,911 | ₩18,232 | ₩17,284 | ₩17,738 | -0.97% | 52.5만 |
|---|
| 2026.09.15 | ₩18,419 | ₩18,686 | ₩17,551 | ₩17,591 | -4.50% | 53.3만 |
|---|
| 2026.09.14 | ₩18,766 | ₩19,100 | ₩18,112 | ₩18,192 | -3.06% | 60.2만 |
|---|
| 2026.09.11 | ₩18,579 | ₩19,581 | ₩18,312 | ₩19,568 | +5.32% | 58.5만 |
|---|
| 2026.09.10 | ₩18,299 | ₩18,700 | ₩18,045 | ₩18,152 | -0.80% | 65.1만 |
|---|
| 2026.09.09 | ₩18,486 | ₩19,301 | ₩18,486 | ₩18,686 | +1.08% | 67.4만 |
|---|
| 2026.09.08 | ₩21,104 | ₩21,104 | ₩18,673 | ₩18,780 | -11.01% | 102.9만 |
|---|
| 2026.09.04 | ₩20,489 | ₩22,573 | ₩20,436 | ₩20,957 | +2.28% | 124.1만 |
|---|
| 2026.09.03 | ₩20,155 | ₩24,082 | ₩19,621 | ₩20,463 | +1.52% | 225.5만 |
|---|
| 2026.09.02 | ₩24,336 | ₩25,338 | ₩23,762 | ₩24,176 | -0.66% | 139.6만 |
|---|
| 2026.09.01 | ₩23,815 | ₩24,683 | ₩23,428 | ₩24,470 | +2.75% | 48.7만 |
|---|
| 2026.08.31 | ₩24,243 | ₩25,057 | ₩23,695 | ₩24,349 | +0.44% | 65.9만 |
|---|
| 2026.08.28 | ₩23,748 | ₩25,057 | ₩23,601 | ₩24,323 | +2.42% | 104.7만 |
|---|
| 2026.08.27 | ₩23,134 | ₩24,283 | ₩22,960 | ₩23,748 | +2.66% | 73만 |
|---|
| 2026.08.26 | ₩21,691 | ₩23,201 | ₩21,371 | ₩22,787 | +5.05% | 57.3만 |
|---|
| 2026.08.25 | ₩21,010 | ₩22,092 | ₩20,569 | ₩21,438 | +2.03% | 80.6만 |
|---|
| 2026.08.24 | ₩18,726 | ₩18,887 | ₩18,125 | ₩18,740 | +0.07% | 55.9만 |
|---|
| 2026.08.21 | ₩19,367 | ₩19,421 | ₩18,299 | ₩19,074 | -1.52% | 46.3만 |
|---|
| 2026.08.20 | ₩18,726 | ₩19,594 | ₩18,419 | ₩19,327 | +3.21% | 52.3만 |
|---|
| 2026.08.19 | ₩21,798 | ₩21,798 | ₩18,967 | ₩18,980 | -12.93% | 69.6만 |
|---|
| 2026.08.18 | ₩22,813 | ₩23,268 | ₩20,863 | ₩21,384 | -6.26% | 73.3만 |
|---|
| 2026.08.17 | ₩23,241 | ₩24,269 | ₩22,760 | ₩24,149 | +3.91% | 69.7만 |
|---|
| 2026.08.14 | ₩22,359 | ₩23,014 | ₩21,732 | ₩22,894 | +2.39% | 24.4만 |
|---|
| 2026.08.13 | ₩22,546 | ₩23,348 | ₩22,252 | ₩22,333 | -0.95% | 43.6만 |
|---|
| 2026.08.12 | ₩23,134 | ₩23,174 | ₩22,079 | ₩22,653 | -2.08% | 63.8만 |
|---|
| 2026.08.11 | ₩22,279 | ₩23,107 | ₩21,745 | ₩22,373 | +0.42% | 62.5만 |
|---|
| 2026.08.10 | ₩22,600 | ₩23,374 | ₩21,785 | ₩21,865 | -3.25% | 63.4만 |
|---|
| 2026.08.07 | ₩22,359 | ₩22,653 | ₩21,264 | ₩22,266 | -0.42% | 47.1만 |
|---|
| 2026.08.06 | ₩22,426 | ₩22,867 | ₩21,798 | ₩22,025 | -1.79% | 46.1만 |
|---|
| 2026.08.05 | ₩19,768 | ₩23,521 | ₩19,341 | ₩23,054 | +16.62% | 116.3만 |
|---|
| 2026.08.04 | ₩19,741 | ₩20,262 | ₩19,434 | ₩20,169 | +2.17% | 41.8만 |
|---|
| 2026.08.03 | ₩18,299 | ₩19,180 | ₩18,112 | ₩18,793 | +2.70% | 33만 |
|---|
| 2026.07.31 | ₩19,194 | ₩19,821 | ₩18,032 | ₩18,686 | -2.64% | 49.2만 |
|---|
| 2026.07.30 | ₩17,604 | ₩18,993 | ₩17,604 | ₩18,312 | +4.02% | 55.6만 |
|---|
| 2026.07.29 | ₩19,755 | ₩19,755 | ₩17,030 | ₩17,257 | -12.64% | 62.1만 |
|---|
| 2026.07.28 | ₩19,808 | ₩19,982 | ₩18,566 | ₩19,781 | -0.13% | 54.3만 |
|---|
| 2026.07.27 | ₩20,529 | ₩21,251 | ₩19,608 | ₩20,409 | -0.59% | 35.7만 |
|---|
| 2026.07.24 | ₩21,718 | ₩21,718 | ₩20,115 | ₩20,449 | -5.84% | 37.8만 |
|---|
| 2026.07.23 | ₩21,464 | ₩22,266 | ₩19,888 | ₩21,411 | -0.25% | 51.9만 |
|---|
| 2026.07.22 | ₩21,691 | ₩22,573 | ₩21,531 | ₩21,945 | +1.17% | 47.5만 |
|---|
| 2026.07.21 | ₩20,930 | ₩22,119 | ₩20,636 | ₩22,079 | +5.49% | 48.5만 |
|---|
| 2026.07.20 | ₩20,209 | ₩20,716 | ₩19,862 | ₩20,195 | -0.07% | 43.9만 |
|---|
| 2026.07.17 | ₩19,608 | ₩20,503 | ₩18,700 | ₩20,022 | +2.11% | 49.8만 |
|---|
| 2026.07.16 | ₩20,516 | ₩21,064 | ₩19,781 | ₩20,489 | -0.13% | 63만 |
|---|
| 2026.07.15 | ₩23,615 | ₩23,615 | ₩20,329 | ₩21,050 | -10.86% | 105.3만 |
|---|
| 2026.07.14 | ₩21,772 | ₩23,468 | ₩20,984 | ₩23,268 | +6.87% | 109.9만 |
|---|
| 2026.07.13 | ₩20,743 | ₩21,558 | ₩20,516 | ₩21,130 | +1.87% | 71.7만 |
|---|
| 2026.07.10 | ₩20,730 | ₩21,157 | ₩20,008 | ₩21,104 | +1.80% | 69.1만 |
|---|
| 2026.07.09 | ₩21,171 | ₩21,878 | ₩20,623 | ₩20,903 | -1.26% | 48.5만 |
|---|
| 2026.07.08 | ₩20,650 | ₩20,837 | ₩19,541 | ₩20,730 | +0.39% | 51.8만 |
|---|
| 2026.07.07 | ₩19,648 | ₩20,984 | ₩18,379 | ₩20,970 | +6.73% | 119.4만 |
|---|
| 2026.07.06 | ₩20,636 | ₩21,464 | ₩19,928 | ₩20,463 | -0.84% | 62.5만 |
|---|
| 2026.07.02 | ₩24,309 | ₩24,590 | ₩20,169 | ₩20,436 | -15.93% | 75.4만 |
|---|
| 2026.07.01 | ₩24,937 | ₩25,111 | ₩23,895 | ₩24,590 | -1.39% | 70.3만 |
|---|
| 2026.06.30 | ₩26,059 | ₩27,128 | ₩24,951 | ₩25,338 | -2.77% | 106.3만 |
|---|
| 2026.06.29 | ₩26,553 | ₩27,221 | ₩24,136 | ₩25,939 | -2.31% | 134.6만 |
|---|
| 2026.06.26 | ₩23,040 | ₩25,845 | ₩21,504 | ₩25,592 | +11.07% | 306.6만 |
|---|
| 2026.06.25 | ₩20,449 | ₩24,670 | ₩20,049 | ₩24,042 | +17.57% | 355.7만 |
|---|
| 2026.06.24 | ₩18,018 | ₩18,352 | ₩16,830 | ₩17,484 | -2.97% | 86.6만 |
|---|
| 2026.06.23 | ₩17,751 | ₩18,392 | ₩17,030 | ₩17,898 | +0.83% | 76.7만 |
|---|
| 2026.06.22 | ₩19,007 | ₩19,554 | ₩18,326 | ₩18,619 | -2.04% | 109.5만 |
|---|
| 2026.06.18 | ₩15,921 | ₩18,887 | ₩15,881 | ₩18,726 | +17.62% | 161.7만 |
|---|
| 2026.06.17 | ₩15,654 | ₩16,001 | ₩15,347 | ₩15,454 | -1.28% | 37.1만 |
|---|
| 2026.06.16 | ₩16,095 | ₩16,215 | ₩15,400 | ₩15,427 | -4.15% | 32.6만 |
|---|
| 2026.06.15 | ₩16,709 | ₩16,883 | ₩16,015 | ₩16,095 | -3.68% | 39.7만 |
|---|
| 2026.06.12 | ₩15,080 | ₩16,362 | ₩15,000 | ₩16,055 | +6.47% | 42.1만 |
|---|
| 2026.06.11 | ₩14,505 | ₩15,267 | ₩14,305 | ₩15,253 | +5.16% | 38.6만 |
|---|
| 2026.06.10 | ₩14,185 | ₩14,612 | ₩14,065 | ₩14,091 | -0.66% | 39.7만 |
|---|
| 2026.06.09 | ₩15,761 | ₩16,108 | ₩13,771 | ₩14,399 | -8.64% | 56.6만 |
|---|
| 2026.06.08 | ₩15,654 | ₩15,654 | ₩15,107 | ₩15,187 | -2.99% | 35.8만 |
|---|
| 2026.06.05 | ₩16,522 | ₩16,522 | ₩14,839 | ₩15,187 | -8.08% | 74.4만 |
|---|
| 2026.06.04 | ₩16,843 | ₩17,337 | ₩16,295 | ₩16,990 | +0.87% | 87.7만 |
|---|
| 2026.06.03 | ₩16,603 | ₩18,072 | ₩16,429 | ₩17,631 | +6.19% | 120.9만 |
|---|
| 2026.06.02 | ₩15,841 | ₩16,763 | ₩15,814 | ₩16,696 | +5.40% | 50만 |
|---|
| 2026.06.01 | ₩15,093 | ₩15,641 | ₩14,706 | ₩15,534 | +2.92% | 38.2만 |
|---|
| 2026.05.29 | ₩15,828 | ₩16,229 | ₩15,280 | ₩15,414 | -2.62% | 61.8만 |
|---|
| 2026.05.28 | ₩15,320 | ₩15,908 | ₩14,786 | ₩15,748 | +2.79% | 51만 |
|---|
| 2026.05.27 | ₩15,855 | ₩16,015 | ₩15,147 | ₩15,294 | -3.54% | 43.8만 |
|---|
| 2026.05.26 | ₩15,374 | ₩15,681 | ₩15,120 | ₩15,587 | +1.39% | 58.9만 |
|---|
| 2026.05.22 | ₩14,412 | ₩15,454 | ₩14,185 | ₩15,013 | +4.17% | 61.8만 |
|---|
| 2026.05.21 | ₩14,385 | ₩14,946 | ₩14,038 | ₩14,399 | +0.09% | 72.4만 |
|---|
| 2026.05.20 | ₩13,597 | ₩14,572 | ₩13,263 | ₩14,492 | +6.58% | 61.9만 |
|---|
| 2026.05.19 | ₩13,731 | ₩14,025 | ₩13,397 | ₩13,584 | -1.07% | 69.6만 |
|---|
| 2026.05.18 | ₩14,465 | ₩15,093 | ₩13,170 | ₩14,091 | -2.59% | 90.6만 |
|---|
| 2026.05.15 | ₩14,118 | ₩14,532 | ₩13,544 | ₩14,065 | -0.38% | 140.3만 |
|---|
| 2026.05.14 | ₩18,566 | ₩18,566 | ₩13,637 | ₩14,719 | -20.72% | 335.7만 |
|---|
| 2026.05.13 | ₩12,782 | ₩20,770 | ₩12,662 | ₩18,526 | +44.93% | 1263.4만 |
|---|
| 2026.05.12 | ₩12,555 | ₩12,729 | ₩11,981 | ₩12,502 | -0.43% | 49.3만 |
|---|
| 2026.05.11 | ₩12,983 | ₩13,090 | ₩12,342 | ₩12,769 | -1.65% | 34.4만 |
|---|
| 2026.05.08 | ₩12,275 | ₩12,969 | ₩12,262 | ₩12,863 | +4.79% | 40.8만 |
|---|
| 2026.05.07 | ₩12,555 | ₩12,569 | ₩11,994 | ₩12,355 | -1.60% | 37.8만 |
|---|
| 2026.05.06 | ₩12,235 | ₩12,475 | ₩11,914 | ₩12,395 | +1.31% | 42.5만 |
|---|
| 2026.05.05 | ₩12,008 | ₩12,582 | ₩11,981 | ₩12,008 | 0.00% | 74.5만 |
|---|
| 2026.05.04 | ₩11,514 | ₩12,235 | ₩11,180 | ₩11,861 | +3.02% | 66.9만 |
|---|
| 2026.05.01 | ₩10,766 | ₩11,554 | ₩10,766 | ₩11,527 | +7.07% | 48.4만 |
|---|
| 2026.04.30 | ₩10,365 | ₩10,779 | ₩10,165 | ₩10,712 | +3.35% | 28.6만 |
|---|
| 2026.04.29 | ₩10,565 | ₩10,806 | ₩10,084 | ₩10,231 | -3.16% | 47.5만 |
|---|
| 2026.04.28 | ₩10,485 | ₩10,779 | ₩10,271 | ₩10,632 | +1.40% | 57.1만 |
|---|
| 2026.04.27 | ₩11,153 | ₩11,407 | ₩10,539 | ₩10,592 | -5.03% | 46.6만 |
|---|
| 2026.04.24 | ₩10,512 | ₩11,300 | ₩10,432 | ₩11,206 | +6.61% | 51.9만 |
|---|
| 2026.04.23 | ₩10,418 | ₩11,153 | ₩10,365 | ₩10,472 | +0.51% | 58.8만 |
|---|
| 2026.04.22 | ₩9,644 | ₩10,619 | ₩9,617 | ₩10,338 | +7.20% | 85.2만 |
|---|
| 2026.04.21 | ₩9,563 | ₩9,764 | ₩9,443 | ₩9,497 | -0.70% | 22.1만 |
|---|
| 2026.04.20 | ₩9,323 | ₩9,697 | ₩9,323 | ₩9,577 | +2.72% | 23.2만 |
|---|
| 2026.04.17 | ₩9,563 | ₩9,991 | ₩9,550 | ₩9,604 | +0.42% | 26.8만 |
|---|
| 2026.04.16 | ₩9,457 | ₩9,577 | ₩9,176 | ₩9,430 | -0.28% | 58.3만 |
|---|
| 2026.04.15 | ₩9,844 | ₩9,978 | ₩9,483 | ₩9,483 | -3.66% | 37만 |
|---|
| 2026.04.14 | ₩9,684 | ₩10,138 | ₩9,684 | ₩9,884 | +2.07% | 58만 |
|---|
| 2026.04.13 | ₩9,069 | ₩9,577 | ₩8,882 | ₩9,550 | +5.30% | 37만 |
|---|
| 2026.04.10 | ₩9,056 | ₩9,390 | ₩8,922 | ₩9,203 | +1.62% | 37.7만 |
|---|
| 2026.04.09 | ₩8,388 | ₩9,109 | ₩8,388 | ₩8,976 | +7.01% | 61.5만 |
|---|
| 2026.04.08 | ₩8,348 | ₩8,976 | ₩8,348 | ₩8,535 | +2.24% | 54.1만 |
|---|
| 2026.04.07 | ₩7,493 | ₩7,907 | ₩7,493 | ₩7,840 | +4.63% | 49.5만 |
|---|
| 2026.04.06 | ₩7,840 | ₩7,987 | ₩7,680 | ₩7,707 | -1.70% | 24.5만 |
|---|
| 2026.04.02 | ₩7,306 | ₩7,840 | ₩7,173 | ₩7,814 | +6.95% | 36.5만 |
|---|
| 2026.04.01 | ₩7,373 | ₩7,814 | ₩7,373 | ₩7,640 | +3.62% | 32만 |
|---|
| 2026.03.31 | ₩7,320 | ₩7,520 | ₩7,213 | ₩7,373 | +0.73% | 40만 |
|---|
| 2026.03.30 | ₩7,547 | ₩7,547 | ₩7,146 | ₩7,226 | -4.25% | 31.6만 |
|---|
| 2026.03.27 | ₩7,547 | ₩7,800 | ₩7,426 | ₩7,453 | -1.24% | 32.4만 |
|---|
| 2026.03.26 | ₩8,094 | ₩8,201 | ₩7,627 | ₩7,667 | -5.28% | 27.9만 |
|---|
| 2026.03.25 | ₩7,921 | ₩8,228 | ₩7,787 | ₩8,214 | +3.71% | 33.9만 |
|---|
| 2026.03.24 | ₩7,346 | ₩7,921 | ₩7,293 | ₩7,827 | +6.55% | 38.2만 |
|---|
| 2026.03.23 | ₩7,213 | ₩7,440 | ₩7,106 | ₩7,346 | +1.85% | 43.7만 |
|---|
| 2026.03.20 | ₩7,066 | ₩7,213 | ₩6,799 | ₩6,946 | -1.70% | 97.2만 |
|---|
| 2026.03.19 | ₩6,879 | ₩7,106 | ₩6,518 | ₩7,092 | +3.11% | 79.7만 |
|---|
| 2026.03.18 | ₩6,892 | ₩7,333 | ₩6,892 | ₩7,079 | +2.71% | 48.5만 |
|---|
| 2026.03.17 | ₩6,825 | ₩7,026 | ₩6,745 | ₩6,999 | +2.54% | 77.2만 |
|---|
| 2026.03.16 | ₩6,892 | ₩7,039 | ₩6,718 | ₩6,745 | -2.13% | 67.6만 |
|---|
| 2026.03.13 | ₩7,066 | ₩7,239 | ₩6,812 | ₩6,852 | -3.02% | 71.7만 |
|---|
| 2026.03.12 | ₩7,627 | ₩7,720 | ₩7,066 | ₩7,066 | -7.36% | 85.9만 |
|---|
| 2026.03.11 | ₩7,587 | ₩7,907 | ₩7,453 | ₩7,840 | +3.35% | 72.3만 |
|---|
| 2026.03.10 | ₩7,560 | ₩8,001 | ₩7,547 | ₩7,640 | +1.06% | 95.6만 |
|---|
| 2026.03.09 | ₩8,468 | ₩8,508 | ₩7,440 | ₩7,560 | -10.73% | 102.1만 |
|---|
| 2026.03.06 | ₩9,323 | ₩9,390 | ₩7,827 | ₩8,896 | -4.58% | 168.9만 |
|---|
| 2026.03.05 | ₩11,073 | ₩11,220 | ₩9,964 | ₩10,084 | -8.93% | 37.4만 |
|---|
| 2026.03.04 | ₩11,260 | ₩11,367 | ₩10,993 | ₩11,193 | -0.59% | 27.8만 |
|---|
| 2026.03.03 | ₩10,832 | ₩11,220 | ₩10,605 | ₩11,033 | +1.85% | 27만 |
|---|
| 2026.03.02 | ₩11,073 | ₩11,353 | ₩10,859 | ₩11,313 | +2.17% | 36.9만 |
|---|
| 2026.02.27 | ₩11,594 | ₩11,781 | ₩11,193 | ₩11,300 | -2.53% | 33.6만 |
|---|
| 2026.02.26 | ₩12,248 | ₩12,275 | ₩11,767 | ₩11,767 | -3.93% | 28.3만 |
|---|
| 2026.02.25 | ₩11,847 | ₩12,168 | ₩11,540 | ₩12,141 | +2.48% | 43.3만 |
|---|
| 2026.02.24 | ₩11,634 | ₩12,235 | ₩11,607 | ₩11,674 | +0.34% | 28.2만 |
|---|
| 2026.02.23 | ₩11,687 | ₩11,701 | ₩11,260 | ₩11,527 | -1.37% | 29만 |
|---|
| 2026.02.20 | ₩11,340 | ₩11,901 | ₩11,340 | ₩11,701 | +3.18% | 32.2만 |
|---|
| 2026.02.19 | ₩11,447 | ₩11,487 | ₩11,046 | ₩11,433 | -0.12% | 22.3만 |
|---|
| 2026.02.18 | ₩11,794 | ₩12,181 | ₩11,554 | ₩11,567 | -1.93% | 33.4만 |
|---|
| 2026.02.17 | ₩12,061 | ₩12,155 | ₩11,701 | ₩11,794 | -2.21% | 35.1만 |
|---|
| 2026.02.13 | ₩11,701 | ₩12,181 | ₩11,620 | ₩12,115 | +3.54% | 23.8만 |
|---|
| 2026.02.12 | ₩12,021 | ₩12,021 | ₩11,166 | ₩11,714 | -2.56% | 32.2만 |
|---|
| 2026.02.11 | ₩12,288 | ₩12,408 | ₩11,767 | ₩11,847 | -3.59% | 30.4만 |
|---|
| 2026.02.10 | ₩12,021 | ₩12,368 | ₩11,994 | ₩12,075 | +0.44% | 44.4만 |
|---|
| 2026.02.09 | ₩12,115 | ₩12,248 | ₩11,807 | ₩11,994 | -0.99% | 32.4만 |
|---|
| 2026.02.06 | ₩11,954 | ₩12,382 | ₩11,861 | ₩12,141 | +1.56% | 63.3만 |
|---|
| 2026.02.05 | ₩11,607 | ₩11,901 | ₩11,460 | ₩11,794 | +1.61% | 63.8만 |
|---|
| 2026.02.04 | ₩11,393 | ₩11,794 | ₩11,140 | ₩11,540 | +1.29% | 49.3만 |
|---|
| 2026.02.03 | ₩11,033 | ₩11,620 | ₩11,033 | ₩11,327 | +2.66% | 41.6만 |
|---|
| 2026.02.02 | ₩10,619 | ₩11,300 | ₩10,365 | ₩11,086 | +4.40% | 38.6만 |
|---|
| 2026.01.30 | ₩10,605 | ₩10,766 | ₩10,378 | ₩10,672 | +0.63% | 32.6만 |
|---|
| 2026.01.29 | ₩10,659 | ₩10,699 | ₩10,298 | ₩10,645 | -0.13% | 29.1만 |
|---|
| 2026.01.28 | ₩10,886 | ₩11,153 | ₩10,552 | ₩10,619 | -2.45% | 50.1만 |
|---|
| 2026.01.27 | ₩10,111 | ₩10,846 | ₩10,058 | ₩10,819 | +7.00% | 46.9만 |
|---|
| 2026.01.26 | ₩9,764 | ₩10,405 | ₩9,764 | ₩10,165 | +4.10% | 59.2만 |
|---|
| 2026.01.23 | ₩10,044 | ₩10,098 | ₩9,670 | ₩9,857 | -1.86% | 40.6만 |
|---|
| 2026.01.22 | ₩10,218 | ₩10,365 | ₩9,991 | ₩10,124 | -0.92% | 37.3만 |
|---|
| 2026.01.21 | ₩9,644 | ₩10,151 | ₩9,483 | ₩10,084 | +4.57% | 47.3만 |
|---|
| 2026.01.20 | ₩9,791 | ₩9,937 | ₩9,510 | ₩9,510 | -2.86% | 30만 |
|---|
| 2026.01.16 | ₩9,817 | ₩10,111 | ₩9,644 | ₩10,031 | +2.18% | 33만 |
|---|
| 2026.01.15 | ₩9,590 | ₩9,991 | ₩9,590 | ₩9,911 | +3.34% | 29.4만 |
|---|
| 2026.01.14 | ₩9,430 | ₩9,550 | ₩9,336 | ₩9,537 | +1.13% | 17.6만 |
|---|
| 2026.01.13 | ₩9,483 | ₩9,724 | ₩9,457 | ₩9,470 | -0.14% | 21.9만 |
|---|
| 2026.01.12 | ₩9,283 | ₩9,644 | ₩9,096 | ₩9,483 | +2.16% | 41.8만 |
|---|
| 2026.01.09 | ₩9,483 | ₩9,617 | ₩9,216 | ₩9,323 | -1.69% | 19.7만 |
|---|
| 2026.01.08 | ₩9,069 | ₩9,563 | ₩9,056 | ₩9,403 | +3.68% | 22.7만 |
|---|
| 2026.01.07 | ₩9,243 | ₩9,270 | ₩8,949 | ₩9,136 | -1.16% | 41.6만 |
|---|
| 2026.01.06 | ₩9,149 | ₩9,270 | ₩8,869 | ₩9,243 | +1.02% | 21.6만 |
|---|
| 2026.01.05 | ₩8,909 | ₩9,216 | ₩8,909 | ₩9,189 | +3.15% | 22.1만 |
|---|
| 2026.01.02 | ₩8,989 | ₩9,083 | ₩8,882 | ₩8,949 | -0.45% | 18.6만 |
|---|
| 2025.12.31 | ₩8,949 | ₩8,989 | ₩8,802 | ₩8,869 | -0.90% | 16.8만 |
|---|
| 2025.12.30 | ₩9,043 | ₩9,096 | ₩8,869 | ₩8,922 | -1.33% | 17.9만 |
|---|
| 2025.12.29 | ₩8,936 | ₩9,136 | ₩8,815 | ₩9,056 | +1.35% | 17.5만 |
|---|
| 2025.12.26 | ₩9,203 | ₩9,230 | ₩8,922 | ₩9,029 | -1.89% | 22.3만 |
|---|
| 2025.12.24 | ₩9,069 | ₩9,310 | ₩9,069 | ₩9,230 | +1.77% | 12.3만 |
|---|
| 2025.12.23 | ₩9,230 | ₩9,230 | ₩9,043 | ₩9,069 | -1.74% | 26만 |
|---|
| 2025.12.22 | ₩9,136 | ₩9,403 | ₩9,136 | ₩9,270 | +1.46% | 25.7만 |
|---|
| 2025.12.19 | ₩8,962 | ₩9,123 | ₩8,882 | ₩9,096 | +1.49% | 75.1만 |
|---|
| 2025.12.18 | ₩9,069 | ₩9,203 | ₩8,976 | ₩9,002 | -0.74% | 17.7만 |
|---|
| 2025.12.17 | ₩8,976 | ₩9,149 | ₩8,869 | ₩8,896 | -0.89% | 21.5만 |
|---|
| 2025.12.16 | ₩9,029 | ₩9,176 | ₩8,882 | ₩8,976 | -0.59% | 24.7만 |
|---|
| 2025.12.15 | ₩9,376 | ₩9,390 | ₩8,962 | ₩9,016 | -3.85% | 25만 |
|---|
| 2025.12.12 | ₩9,724 | ₩9,750 | ₩9,296 | ₩9,310 | -4.26% | 28.4만 |
|---|
| 2025.12.11 | ₩9,523 | ₩9,804 | ₩9,430 | ₩9,710 | +1.96% | 24.1만 |
|---|
| 2025.12.10 | ₩9,083 | ₩9,523 | ₩9,069 | ₩9,510 | +4.71% | 40만 |
|---|
| 2025.12.09 | ₩9,270 | ₩9,483 | ₩9,096 | ₩9,109 | -1.73% | 33.4만 |
|---|
| 2025.12.08 | ₩9,443 | ₩9,550 | ₩9,243 | ₩9,283 | -1.70% | 31.2만 |
|---|
| 2025.12.05 | ₩10,365 | ₩10,365 | ₩9,256 | ₩9,336 | -9.92% | 59.1만 |
|---|
| 2025.12.04 | ₩10,539 | ₩10,766 | ₩9,497 | ₩10,338 | -1.90% | 56.3만 |
|---|
| 2025.12.03 | ₩11,006 | ₩11,647 | ₩10,552 | ₩11,607 | +5.46% | 46.9만 |
|---|
| 2025.12.02 | ₩10,445 | ₩11,193 | ₩10,378 | ₩11,086 | +6.14% | 42.2만 |
|---|
| 2025.12.01 | ₩10,018 | ₩10,392 | ₩9,991 | ₩10,338 | +3.20% | 40만 |
|---|
| 2025.11.28 | ₩9,991 | ₩10,178 | ₩9,871 | ₩10,124 | +1.34% | 8.8만 |
|---|
| 2025.11.26 | ₩9,777 | ₩10,058 | ₩9,724 | ₩9,924 | +1.50% | 21.4만 |
|---|
| 2025.11.25 | ₩9,363 | ₩9,804 | ₩9,363 | ₩9,777 | +4.42% | 20.7만 |
|---|
| 2025.11.24 | ₩9,256 | ₩9,470 | ₩9,189 | ₩9,336 | +0.87% | 17.4만 |
|---|
| 2025.11.21 | ₩8,815 | ₩9,336 | ₩8,735 | ₩9,270 | +5.15% | 24.3만 |
|---|
| 2025.11.20 | ₩9,083 | ₩9,443 | ₩8,695 | ₩8,789 | -3.24% | 28.8만 |
|---|
| 2025.11.19 | ₩9,323 | ₩9,483 | ₩8,962 | ₩9,016 | -3.30% | 22.5만 |
|---|
| 2025.11.18 | ₩9,497 | ₩9,497 | ₩9,189 | ₩9,310 | -1.97% | 19.6만 |
|---|
| 2025.11.17 | ₩9,350 | ₩9,791 | ₩9,296 | ₩9,590 | +2.57% | 31.6만 |
|---|
| 2025.11.14 | ₩9,136 | ₩9,443 | ₩8,856 | ₩9,363 | +2.49% | 31.1만 |
|---|
| 2025.11.13 | ₩9,136 | ₩9,310 | ₩9,109 | ₩9,283 | +1.61% | 54만 |
|---|
| 2025.11.12 | ₩8,842 | ₩9,243 | ₩8,842 | ₩9,216 | +4.23% | 25.4만 |
|---|
| 2025.11.11 | ₩9,016 | ₩9,016 | ₩8,722 | ₩8,789 | -2.52% | 28.2만 |
|---|
| 2025.11.10 | ₩8,989 | ₩9,083 | ₩8,775 | ₩9,016 | +0.30% | 18만 |
|---|
| 2025.11.07 | ₩8,575 | ₩8,869 | ₩8,482 | ₩8,856 | +3.27% | 29.2만 |
|---|
| 2025.11.06 | ₩9,056 | ₩9,163 | ₩8,655 | ₩8,682 | -4.13% | 27.3만 |
|---|
| 2025.11.05 | ₩8,896 | ₩9,123 | ₩8,869 | ₩9,069 | +1.95% | 15.8만 |
|---|
| 2025.11.04 | ₩8,802 | ₩8,922 | ₩8,735 | ₩8,829 | +0.30% | 17.9만 |
|---|
| 2025.11.03 | ₩8,976 | ₩9,270 | ₩8,842 | ₩9,043 | +0.74% | 27.1만 |
|---|
| 2025.10.31 | ₩8,815 | ₩9,016 | ₩8,802 | ₩8,989 | +1.97% | 24.1만 |
|---|
| 2025.10.30 | ₩9,043 | ₩9,136 | ₩8,815 | ₩8,869 | -1.92% | 20.4만 |
|---|
| 2025.10.29 | ₩9,483 | ₩9,590 | ₩9,096 | ₩9,149 | -3.52% | 22.1만 |
|---|
| 2025.10.28 | ₩9,617 | ₩9,724 | ₩9,470 | ₩9,523 | -0.97% | 22.1만 |
|---|
| 2025.10.27 | ₩9,817 | ₩9,884 | ₩9,644 | ₩9,697 | -1.22% | 24.8만 |
|---|
| 2025.10.24 | ₩9,844 | ₩9,844 | ₩9,604 | ₩9,670 | -1.76% | 19만 |
|---|
| 2025.10.23 | ₩9,430 | ₩9,911 | ₩9,417 | ₩9,630 | +2.12% | 34.3만 |
|---|
| 2025.10.22 | ₩9,470 | ₩9,617 | ₩9,256 | ₩9,390 | -0.85% | 22.9만 |
|---|
| 2025.10.21 | ₩9,363 | ₩9,510 | ₩9,310 | ₩9,510 | +1.57% | 17.9만 |
|---|
| 2025.10.20 | ₩9,550 | ₩9,670 | ₩9,270 | ₩9,403 | -1.54% | 23.8만 |
|---|
| 2025.10.17 | ₩9,697 | ₩9,750 | ₩9,283 | ₩9,417 | -2.89% | 34.8만 |
|---|
| 2025.10.16 | ₩9,897 | ₩10,071 | ₩9,750 | ₩9,817 | -0.81% | 21.4만 |
|---|
| 2025.10.15 | ₩9,897 | ₩9,964 | ₩9,644 | ₩9,831 | -0.67% | 26.3만 |
|---|
| 2025.10.14 | ₩9,283 | ₩9,911 | ₩9,283 | ₩9,724 | +4.75% | 36.5만 |
|---|
| 2025.10.13 | ₩9,350 | ₩9,577 | ₩9,216 | ₩9,537 | +2.00% | 29.8만 |
|---|
| 2025.10.10 | ₩9,764 | ₩9,884 | ₩9,083 | ₩9,109 | -6.70% | 30.9만 |
|---|