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 | ₩20,686 | ₩21,381 | ₩19,751 | ₩20,780 | +0.45% | 64.3만 |
| 2026.10.08 | ₩19,764 | ₩21,381 | ₩19,684 | ₩20,379 | +3.11% | 101.1만 |
| 2026.10.07 | ₩19,858 | ₩21,381 | ₩18,441 | ₩20,192 | +1.68% | 130.9만 |
| 2026.10.06 | ₩20,713 | ₩20,846 | ₩20,125 | ₩20,178 | -2.58% | 23.5만 |
| 2026.10.05 | ₩21,354 | ₩21,541 | ₩20,579 | ₩20,579 | -3.63% | 42.8만 |
| 2026.10.02 | ₩19,657 | ₩21,234 | ₩19,657 | ₩21,034 | +7.00% | 55.1만 |
| 2026.10.01 | ₩18,428 | ₩19,430 | ₩18,040 | ₩19,096 | +3.63% | 65.4만 |
| 2026.09.30 | ₩19,283 | ₩19,457 | ₩18,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,428 |
| -4.44% |
| 61.5만 |
| 2026.09.29 | ₩19,123 | ₩19,510 | ₩18,949 | ₩19,163 | +0.21% | 41.2만 |
|---|
| 2026.09.28 | ₩19,323 | ₩19,630 | ₩18,655 | ₩18,789 | -2.77% | 35.3만 |
|---|
| 2026.09.25 | ₩19,751 | ₩20,365 | ₩19,363 | ₩19,390 | -1.83% | 44.1만 |
|---|
| 2026.09.24 | ₩19,470 | ₩19,590 | ₩18,909 | ₩19,457 | -0.07% | 58.9만 |
|---|
| 2026.09.23 | ₩18,388 | ₩20,806 | ₩18,374 | ₩19,817 | +7.78% | 128.9만 |
|---|
| 2026.09.22 | ₩17,920 | ₩18,642 | ₩17,920 | ₩18,067 | +0.82% | 57.8만 |
|---|
| 2026.09.21 | ₩18,267 | ₩18,575 | ₩17,786 | ₩17,907 | -1.98% | 47.8만 |
|---|
| 2026.09.18 | ₩18,214 | ₩18,374 | ₩17,506 | ₩17,733 | -2.64% | 88.8만 |
|---|
| 2026.09.17 | ₩18,401 | ₩18,668 | ₩18,040 | ₩18,067 | -1.82% | 34.6만 |
|---|
| 2026.09.16 | ₩17,920 | ₩18,241 | ₩17,292 | ₩17,746 | -0.97% | 52.5만 |
|---|
| 2026.09.15 | ₩18,428 | ₩18,695 | ₩17,559 | ₩17,599 | -4.50% | 53.3만 |
|---|
| 2026.09.14 | ₩18,775 | ₩19,109 | ₩18,120 | ₩18,201 | -3.06% | 60.2만 |
|---|
| 2026.09.11 | ₩18,588 | ₩19,590 | ₩18,321 | ₩19,577 | +5.32% | 58.5만 |
|---|
| 2026.09.10 | ₩18,307 | ₩18,708 | ₩18,054 | ₩18,160 | -0.80% | 65.1만 |
|---|
| 2026.09.09 | ₩18,495 | ₩19,310 | ₩18,495 | ₩18,695 | +1.08% | 67.4만 |
|---|
| 2026.09.08 | ₩21,114 | ₩21,114 | ₩18,682 | ₩18,789 | -11.01% | 102.9만 |
|---|
| 2026.09.04 | ₩20,499 | ₩22,584 | ₩20,446 | ₩20,967 | +2.28% | 124.1만 |
|---|
| 2026.09.03 | ₩20,165 | ₩24,094 | ₩19,630 | ₩20,472 | +1.52% | 225.5만 |
|---|
| 2026.09.02 | ₩24,348 | ₩25,350 | ₩23,773 | ₩24,187 | -0.66% | 139.6만 |
|---|
| 2026.09.01 | ₩23,826 | ₩24,695 | ₩23,439 | ₩24,481 | +2.75% | 48.7만 |
|---|
| 2026.08.31 | ₩24,254 | ₩25,069 | ₩23,706 | ₩24,361 | +0.44% | 65.9만 |
|---|
| 2026.08.28 | ₩23,760 | ₩25,069 | ₩23,613 | ₩24,334 | +2.42% | 104.7만 |
|---|
| 2026.08.27 | ₩23,145 | ₩24,294 | ₩22,971 | ₩23,760 | +2.66% | 73만 |
|---|
| 2026.08.26 | ₩21,702 | ₩23,212 | ₩21,381 | ₩22,797 | +5.05% | 57.3만 |
|---|
| 2026.08.25 | ₩21,020 | ₩22,103 | ₩20,579 | ₩21,448 | +2.03% | 80.6만 |
|---|
| 2026.08.24 | ₩18,735 | ₩18,895 | ₩18,134 | ₩18,748 | +0.07% | 55.9만 |
|---|
| 2026.08.21 | ₩19,376 | ₩19,430 | ₩18,307 | ₩19,083 | -1.52% | 46.3만 |
|---|
| 2026.08.20 | ₩18,735 | ₩19,604 | ₩18,428 | ₩19,336 | +3.21% | 52.3만 |
|---|
| 2026.08.19 | ₩21,809 | ₩21,809 | ₩18,976 | ₩18,989 | -12.93% | 69.6만 |
|---|
| 2026.08.18 | ₩22,824 | ₩23,279 | ₩20,873 | ₩21,394 | -6.26% | 73.3만 |
|---|
| 2026.08.17 | ₩23,252 | ₩24,281 | ₩22,771 | ₩24,160 | +3.91% | 69.7만 |
|---|
| 2026.08.14 | ₩22,370 | ₩23,025 | ₩21,742 | ₩22,904 | +2.39% | 24.4만 |
|---|
| 2026.08.13 | ₩22,557 | ₩23,359 | ₩22,263 | ₩22,343 | -0.95% | 43.6만 |
|---|
| 2026.08.12 | ₩23,145 | ₩23,185 | ₩22,089 | ₩22,664 | -2.08% | 63.8만 |
|---|
| 2026.08.11 | ₩22,290 | ₩23,118 | ₩21,755 | ₩22,383 | +0.42% | 62.5만 |
|---|
| 2026.08.10 | ₩22,610 | ₩23,385 | ₩21,795 | ₩21,875 | -3.25% | 63.4만 |
|---|
| 2026.08.07 | ₩22,370 | ₩22,664 | ₩21,274 | ₩22,276 | -0.42% | 47.1만 |
|---|
| 2026.08.06 | ₩22,437 | ₩22,878 | ₩21,809 | ₩22,036 | -1.79% | 46.1만 |
|---|
| 2026.08.05 | ₩19,777 | ₩23,532 | ₩19,350 | ₩23,065 | +16.62% | 116.3만 |
|---|
| 2026.08.04 | ₩19,751 | ₩20,272 | ₩19,443 | ₩20,178 | +2.17% | 41.8만 |
|---|
| 2026.08.03 | ₩18,307 | ₩19,189 | ₩18,120 | ₩18,802 | +2.70% | 33만 |
|---|
| 2026.07.31 | ₩19,203 | ₩19,831 | ₩18,040 | ₩18,695 | -2.64% | 49.2만 |
|---|
| 2026.07.30 | ₩17,613 | ₩19,002 | ₩17,613 | ₩18,321 | +4.02% | 55.6만 |
|---|
| 2026.07.29 | ₩19,764 | ₩19,764 | ₩17,038 | ₩17,265 | -12.64% | 62.1만 |
|---|
| 2026.07.28 | ₩19,817 | ₩19,991 | ₩18,575 | ₩19,791 | -0.13% | 54.3만 |
|---|
| 2026.07.27 | ₩20,539 | ₩21,261 | ₩19,617 | ₩20,419 | -0.59% | 35.7만 |
|---|
| 2026.07.24 | ₩21,728 | ₩21,728 | ₩20,125 | ₩20,459 | -5.84% | 37.8만 |
|---|
| 2026.07.23 | ₩21,475 | ₩22,276 | ₩19,898 | ₩21,421 | -0.25% | 51.9만 |
|---|
| 2026.07.22 | ₩21,702 | ₩22,584 | ₩21,541 | ₩21,956 | +1.17% | 47.5만 |
|---|
| 2026.07.21 | ₩20,940 | ₩22,129 | ₩20,646 | ₩22,089 | +5.49% | 48.5만 |
|---|
| 2026.07.20 | ₩20,218 | ₩20,726 | ₩19,871 | ₩20,205 | -0.07% | 43.9만 |
|---|
| 2026.07.17 | ₩19,617 | ₩20,512 | ₩18,708 | ₩20,031 | +2.11% | 49.8만 |
|---|
| 2026.07.16 | ₩20,526 | ₩21,074 | ₩19,791 | ₩20,499 | -0.13% | 63만 |
|---|
| 2026.07.15 | ₩23,626 | ₩23,626 | ₩20,339 | ₩21,060 | -10.86% | 105.3만 |
|---|
| 2026.07.14 | ₩21,782 | ₩23,479 | ₩20,993 | ₩23,279 | +6.87% | 109.9만 |
|---|
| 2026.07.13 | ₩20,753 | ₩21,568 | ₩20,526 | ₩21,140 | +1.87% | 71.7만 |
|---|
| 2026.07.10 | ₩20,740 | ₩21,167 | ₩20,018 | ₩21,114 | +1.80% | 69.1만 |
|---|
| 2026.07.09 | ₩21,181 | ₩21,889 | ₩20,633 | ₩20,913 | -1.26% | 48.5만 |
|---|
| 2026.07.08 | ₩20,659 | ₩20,846 | ₩19,550 | ₩20,740 | +0.39% | 51.8만 |
|---|
| 2026.07.07 | ₩19,657 | ₩20,993 | ₩18,388 | ₩20,980 | +6.73% | 119.4만 |
|---|
| 2026.07.06 | ₩20,646 | ₩21,475 | ₩19,938 | ₩20,472 | -0.84% | 62.5만 |
|---|
| 2026.07.02 | ₩24,321 | ₩24,601 | ₩20,178 | ₩20,446 | -15.93% | 75.4만 |
|---|
| 2026.07.01 | ₩24,949 | ₩25,123 | ₩23,907 | ₩24,601 | -1.39% | 70.3만 |
|---|
| 2026.06.30 | ₩26,071 | ₩27,140 | ₩24,962 | ₩25,350 | -2.77% | 106.3만 |
|---|
| 2026.06.29 | ₩26,566 | ₩27,234 | ₩24,147 | ₩25,951 | -2.31% | 134.6만 |
|---|
| 2026.06.26 | ₩23,051 | ₩25,858 | ₩21,515 | ₩25,604 | +11.07% | 306.6만 |
|---|
| 2026.06.25 | ₩20,459 | ₩24,682 | ₩20,058 | ₩24,054 | +17.57% | 355.7만 |
|---|
| 2026.06.24 | ₩18,027 | ₩18,361 | ₩16,838 | ₩17,492 | -2.97% | 86.6만 |
|---|
| 2026.06.23 | ₩17,760 | ₩18,401 | ₩17,038 | ₩17,907 | +0.83% | 76.7만 |
|---|
| 2026.06.22 | ₩19,016 | ₩19,564 | ₩18,334 | ₩18,628 | -2.04% | 109.5만 |
|---|
| 2026.06.18 | ₩15,929 | ₩18,895 | ₩15,889 | ₩18,735 | +17.62% | 161.7만 |
|---|
| 2026.06.17 | ₩15,662 | ₩16,009 | ₩15,354 | ₩15,461 | -1.28% | 37.1만 |
|---|
| 2026.06.16 | ₩16,103 | ₩16,223 | ₩15,408 | ₩15,434 | -4.15% | 32.6만 |
|---|
| 2026.06.15 | ₩16,717 | ₩16,891 | ₩16,022 | ₩16,103 | -3.68% | 39.7만 |
|---|
| 2026.06.12 | ₩15,087 | ₩16,370 | ₩15,007 | ₩16,062 | +6.47% | 42.1만 |
|---|
| 2026.06.11 | ₩14,512 | ₩15,274 | ₩14,312 | ₩15,261 | +5.16% | 38.6만 |
|---|
| 2026.06.10 | ₩14,192 | ₩14,619 | ₩14,071 | ₩14,098 | -0.66% | 39.7만 |
|---|
| 2026.06.09 | ₩15,768 | ₩16,116 | ₩13,777 | ₩14,405 | -8.64% | 56.6만 |
|---|
| 2026.06.08 | ₩15,662 | ₩15,662 | ₩15,114 | ₩15,194 | -2.99% | 35.8만 |
|---|
| 2026.06.05 | ₩16,530 | ₩16,530 | ₩14,846 | ₩15,194 | -8.08% | 74.4만 |
|---|
| 2026.06.04 | ₩16,851 | ₩17,345 | ₩16,303 | ₩16,998 | +0.87% | 87.7만 |
|---|
| 2026.06.03 | ₩16,610 | ₩18,080 | ₩16,437 | ₩17,639 | +6.19% | 120.9만 |
|---|
| 2026.06.02 | ₩15,849 | ₩16,771 | ₩15,822 | ₩16,704 | +5.40% | 50만 |
|---|
| 2026.06.01 | ₩15,100 | ₩15,648 | ₩14,713 | ₩15,541 | +2.92% | 38.2만 |
|---|
| 2026.05.29 | ₩15,835 | ₩16,236 | ₩15,287 | ₩15,421 | -2.62% | 61.8만 |
|---|
| 2026.05.28 | ₩15,327 | ₩15,915 | ₩14,793 | ₩15,755 | +2.79% | 51만 |
|---|
| 2026.05.27 | ₩15,862 | ₩16,022 | ₩15,154 | ₩15,301 | -3.54% | 43.8만 |
|---|
| 2026.05.26 | ₩15,381 | ₩15,688 | ₩15,127 | ₩15,595 | +1.39% | 58.9만 |
|---|
| 2026.05.22 | ₩14,419 | ₩15,461 | ₩14,192 | ₩15,020 | +4.17% | 61.8만 |
|---|
| 2026.05.21 | ₩14,392 | ₩14,953 | ₩14,045 | ₩14,405 | +0.09% | 72.4만 |
|---|
| 2026.05.20 | ₩13,604 | ₩14,579 | ₩13,270 | ₩14,499 | +6.58% | 61.9만 |
|---|
| 2026.05.19 | ₩13,737 | ₩14,031 | ₩13,403 | ₩13,590 | -1.07% | 69.6만 |
|---|
| 2026.05.18 | ₩14,472 | ₩15,100 | ₩13,176 | ₩14,098 | -2.59% | 90.6만 |
|---|
| 2026.05.15 | ₩14,125 | ₩14,539 | ₩13,550 | ₩14,071 | -0.38% | 140.3만 |
|---|
| 2026.05.14 | ₩18,575 | ₩18,575 | ₩13,644 | ₩14,726 | -20.72% | 335.7만 |
|---|
| 2026.05.13 | ₩12,788 | ₩20,780 | ₩12,668 | ₩18,535 | +44.93% | 1263.4만 |
|---|
| 2026.05.12 | ₩12,561 | ₩12,735 | ₩11,987 | ₩12,508 | -0.43% | 49.3만 |
|---|
| 2026.05.11 | ₩12,989 | ₩13,096 | ₩12,348 | ₩12,775 | -1.65% | 34.4만 |
|---|
| 2026.05.08 | ₩12,281 | ₩12,976 | ₩12,267 | ₩12,869 | +4.79% | 40.8만 |
|---|
| 2026.05.07 | ₩12,561 | ₩12,575 | ₩12,000 | ₩12,361 | -1.60% | 37.8만 |
|---|
| 2026.05.06 | ₩12,241 | ₩12,481 | ₩11,920 | ₩12,401 | +1.31% | 42.5만 |
|---|
| 2026.05.05 | ₩12,013 | ₩12,588 | ₩11,987 | ₩12,013 | 0.00% | 74.5만 |
|---|
| 2026.05.04 | ₩11,519 | ₩12,241 | ₩11,185 | ₩11,866 | +3.02% | 66.9만 |
|---|
| 2026.05.01 | ₩10,771 | ₩11,559 | ₩10,771 | ₩11,532 | +7.07% | 48.4만 |
|---|
| 2026.04.30 | ₩10,370 | ₩10,784 | ₩10,169 | ₩10,717 | +3.35% | 28.6만 |
|---|
| 2026.04.29 | ₩10,570 | ₩10,811 | ₩10,089 | ₩10,236 | -3.16% | 47.5만 |
|---|
| 2026.04.28 | ₩10,490 | ₩10,784 | ₩10,276 | ₩10,637 | +1.40% | 57.1만 |
|---|
| 2026.04.27 | ₩11,158 | ₩11,412 | ₩10,543 | ₩10,597 | -5.03% | 46.6만 |
|---|
| 2026.04.24 | ₩10,517 | ₩11,305 | ₩10,437 | ₩11,212 | +6.61% | 51.9만 |
|---|
| 2026.04.23 | ₩10,423 | ₩11,158 | ₩10,370 | ₩10,477 | +0.51% | 58.8만 |
|---|
| 2026.04.22 | ₩9,648 | ₩10,624 | ₩9,621 | ₩10,343 | +7.20% | 85.2만 |
|---|
| 2026.04.21 | ₩9,568 | ₩9,768 | ₩9,448 | ₩9,501 | -0.70% | 22.1만 |
|---|
| 2026.04.20 | ₩9,327 | ₩9,702 | ₩9,327 | ₩9,581 | +2.72% | 23.2만 |
|---|
| 2026.04.17 | ₩9,568 | ₩9,996 | ₩9,555 | ₩9,608 | +0.42% | 26.8만 |
|---|
| 2026.04.16 | ₩9,461 | ₩9,581 | ₩9,180 | ₩9,434 | -0.28% | 58.3만 |
|---|
| 2026.04.15 | ₩9,849 | ₩9,982 | ₩9,488 | ₩9,488 | -3.66% | 37만 |
|---|
| 2026.04.14 | ₩9,688 | ₩10,143 | ₩9,688 | ₩9,889 | +2.07% | 58만 |
|---|
| 2026.04.13 | ₩9,074 | ₩9,581 | ₩8,886 | ₩9,555 | +5.30% | 37만 |
|---|
| 2026.04.10 | ₩9,060 | ₩9,394 | ₩8,927 | ₩9,207 | +1.62% | 37.7만 |
|---|
| 2026.04.09 | ₩8,392 | ₩9,114 | ₩8,392 | ₩8,980 | +7.01% | 61.5만 |
|---|
| 2026.04.08 | ₩8,352 | ₩8,980 | ₩8,352 | ₩8,539 | +2.24% | 54.1만 |
|---|
| 2026.04.07 | ₩7,497 | ₩7,911 | ₩7,497 | ₩7,844 | +4.63% | 49.5만 |
|---|
| 2026.04.06 | ₩7,844 | ₩7,991 | ₩7,684 | ₩7,711 | -1.70% | 24.5만 |
|---|
| 2026.04.02 | ₩7,310 | ₩7,844 | ₩7,176 | ₩7,817 | +6.95% | 36.5만 |
|---|
| 2026.04.01 | ₩7,376 | ₩7,817 | ₩7,376 | ₩7,644 | +3.62% | 32만 |
|---|
| 2026.03.31 | ₩7,323 | ₩7,523 | ₩7,216 | ₩7,376 | +0.73% | 40만 |
|---|
| 2026.03.30 | ₩7,550 | ₩7,550 | ₩7,149 | ₩7,229 | -4.25% | 31.6만 |
|---|
| 2026.03.27 | ₩7,550 | ₩7,804 | ₩7,430 | ₩7,457 | -1.24% | 32.4만 |
|---|
| 2026.03.26 | ₩8,098 | ₩8,205 | ₩7,630 | ₩7,670 | -5.28% | 27.9만 |
|---|
| 2026.03.25 | ₩7,924 | ₩8,232 | ₩7,791 | ₩8,218 | +3.71% | 33.9만 |
|---|
| 2026.03.24 | ₩7,350 | ₩7,924 | ₩7,296 | ₩7,831 | +6.55% | 38.2만 |
|---|
| 2026.03.23 | ₩7,216 | ₩7,443 | ₩7,109 | ₩7,350 | +1.85% | 43.7만 |
|---|
| 2026.03.20 | ₩7,069 | ₩7,216 | ₩6,802 | ₩6,949 | -1.70% | 97.2만 |
|---|
| 2026.03.19 | ₩6,882 | ₩7,109 | ₩6,521 | ₩7,096 | +3.11% | 79.7만 |
|---|
| 2026.03.18 | ₩6,895 | ₩7,336 | ₩6,895 | ₩7,082 | +2.71% | 48.5만 |
|---|
| 2026.03.17 | ₩6,829 | ₩7,029 | ₩6,748 | ₩7,002 | +2.54% | 77.2만 |
|---|
| 2026.03.16 | ₩6,895 | ₩7,042 | ₩6,722 | ₩6,748 | -2.13% | 67.6만 |
|---|
| 2026.03.13 | ₩7,069 | ₩7,243 | ₩6,815 | ₩6,855 | -3.02% | 71.7만 |
|---|
| 2026.03.12 | ₩7,630 | ₩7,724 | ₩7,069 | ₩7,069 | -7.36% | 85.9만 |
|---|
| 2026.03.11 | ₩7,590 | ₩7,911 | ₩7,457 | ₩7,844 | +3.35% | 72.3만 |
|---|
| 2026.03.10 | ₩7,564 | ₩8,004 | ₩7,550 | ₩7,644 | +1.06% | 95.6만 |
|---|
| 2026.03.09 | ₩8,472 | ₩8,512 | ₩7,443 | ₩7,564 | -10.73% | 102.1만 |
|---|
| 2026.03.06 | ₩9,327 | ₩9,394 | ₩7,831 | ₩8,900 | -4.58% | 168.9만 |
|---|
| 2026.03.05 | ₩11,078 | ₩11,225 | ₩9,969 | ₩10,089 | -8.93% | 37.4만 |
|---|
| 2026.03.04 | ₩11,265 | ₩11,372 | ₩10,998 | ₩11,198 | -0.59% | 27.8만 |
|---|
| 2026.03.03 | ₩10,837 | ₩11,225 | ₩10,610 | ₩11,038 | +1.85% | 27만 |
|---|
| 2026.03.02 | ₩11,078 | ₩11,359 | ₩10,864 | ₩11,319 | +2.17% | 36.9만 |
|---|
| 2026.02.27 | ₩11,599 | ₩11,786 | ₩11,198 | ₩11,305 | -2.53% | 33.6만 |
|---|
| 2026.02.26 | ₩12,254 | ₩12,281 | ₩11,773 | ₩11,773 | -3.93% | 28.3만 |
|---|
| 2026.02.25 | ₩11,853 | ₩12,174 | ₩11,546 | ₩12,147 | +2.48% | 43.3만 |
|---|
| 2026.02.24 | ₩11,639 | ₩12,241 | ₩11,613 | ₩11,679 | +0.34% | 28.2만 |
|---|
| 2026.02.23 | ₩11,693 | ₩11,706 | ₩11,265 | ₩11,532 | -1.37% | 29만 |
|---|
| 2026.02.20 | ₩11,345 | ₩11,907 | ₩11,345 | ₩11,706 | +3.18% | 32.2만 |
|---|
| 2026.02.19 | ₩11,452 | ₩11,492 | ₩11,051 | ₩11,439 | -0.12% | 22.3만 |
|---|
| 2026.02.18 | ₩11,800 | ₩12,187 | ₩11,559 | ₩11,572 | -1.93% | 33.4만 |
|---|
| 2026.02.17 | ₩12,067 | ₩12,160 | ₩11,706 | ₩11,800 | -2.21% | 35.1만 |
|---|
| 2026.02.13 | ₩11,706 | ₩12,187 | ₩11,626 | ₩12,120 | +3.54% | 23.8만 |
|---|
| 2026.02.12 | ₩12,027 | ₩12,027 | ₩11,172 | ₩11,719 | -2.56% | 32.2만 |
|---|
| 2026.02.11 | ₩12,294 | ₩12,414 | ₩11,773 | ₩11,853 | -3.59% | 30.4만 |
|---|
| 2026.02.10 | ₩12,027 | ₩12,374 | ₩12,000 | ₩12,080 | +0.44% | 44.4만 |
|---|
| 2026.02.09 | ₩12,120 | ₩12,254 | ₩11,813 | ₩12,000 | -0.99% | 32.4만 |
|---|
| 2026.02.06 | ₩11,960 | ₩12,388 | ₩11,866 | ₩12,147 | +1.56% | 63.3만 |
|---|
| 2026.02.05 | ₩11,613 | ₩11,907 | ₩11,466 | ₩11,800 | +1.61% | 63.8만 |
|---|
| 2026.02.04 | ₩11,399 | ₩11,800 | ₩11,145 | ₩11,546 | +1.29% | 49.3만 |
|---|
| 2026.02.03 | ₩11,038 | ₩11,626 | ₩11,038 | ₩11,332 | +2.66% | 41.6만 |
|---|
| 2026.02.02 | ₩10,624 | ₩11,305 | ₩10,370 | ₩11,091 | +4.40% | 38.6만 |
|---|
| 2026.01.30 | ₩10,610 | ₩10,771 | ₩10,383 | ₩10,677 | +0.63% | 32.6만 |
|---|
| 2026.01.29 | ₩10,664 | ₩10,704 | ₩10,303 | ₩10,650 | -0.13% | 29.1만 |
|---|
| 2026.01.28 | ₩10,891 | ₩11,158 | ₩10,557 | ₩10,624 | -2.45% | 50.1만 |
|---|
| 2026.01.27 | ₩10,116 | ₩10,851 | ₩10,062 | ₩10,824 | +7.00% | 46.9만 |
|---|
| 2026.01.26 | ₩9,768 | ₩10,410 | ₩9,768 | ₩10,169 | +4.10% | 59.2만 |
|---|
| 2026.01.23 | ₩10,049 | ₩10,103 | ₩9,675 | ₩9,862 | -1.86% | 40.6만 |
|---|
| 2026.01.22 | ₩10,223 | ₩10,370 | ₩9,996 | ₩10,129 | -0.92% | 37.3만 |
|---|
| 2026.01.21 | ₩9,648 | ₩10,156 | ₩9,488 | ₩10,089 | +4.57% | 47.3만 |
|---|
| 2026.01.20 | ₩9,795 | ₩9,942 | ₩9,515 | ₩9,515 | -2.86% | 30만 |
|---|
| 2026.01.16 | ₩9,822 | ₩10,116 | ₩9,648 | ₩10,036 | +2.18% | 33만 |
|---|
| 2026.01.15 | ₩9,595 | ₩9,996 | ₩9,595 | ₩9,915 | +3.34% | 29.4만 |
|---|
| 2026.01.14 | ₩9,434 | ₩9,555 | ₩9,341 | ₩9,541 | +1.13% | 17.6만 |
|---|
| 2026.01.13 | ₩9,488 | ₩9,728 | ₩9,461 | ₩9,474 | -0.14% | 21.9만 |
|---|
| 2026.01.12 | ₩9,287 | ₩9,648 | ₩9,100 | ₩9,488 | +2.16% | 41.8만 |
|---|
| 2026.01.09 | ₩9,488 | ₩9,621 | ₩9,221 | ₩9,327 | -1.69% | 19.7만 |
|---|
| 2026.01.08 | ₩9,074 | ₩9,568 | ₩9,060 | ₩9,408 | +3.68% | 22.7만 |
|---|
| 2026.01.07 | ₩9,247 | ₩9,274 | ₩8,953 | ₩9,140 | -1.16% | 41.6만 |
|---|
| 2026.01.06 | ₩9,154 | ₩9,274 | ₩8,873 | ₩9,247 | +1.02% | 21.6만 |
|---|
| 2026.01.05 | ₩8,913 | ₩9,221 | ₩8,913 | ₩9,194 | +3.15% | 22.1만 |
|---|
| 2026.01.02 | ₩8,993 | ₩9,087 | ₩8,886 | ₩8,953 | -0.45% | 18.6만 |
|---|
| 2025.12.31 | ₩8,953 | ₩8,993 | ₩8,806 | ₩8,873 | -0.90% | 16.8만 |
|---|
| 2025.12.30 | ₩9,047 | ₩9,100 | ₩8,873 | ₩8,927 | -1.33% | 17.9만 |
|---|
| 2025.12.29 | ₩8,940 | ₩9,140 | ₩8,820 | ₩9,060 | +1.35% | 17.5만 |
|---|
| 2025.12.26 | ₩9,207 | ₩9,234 | ₩8,927 | ₩9,033 | -1.89% | 22.3만 |
|---|
| 2025.12.24 | ₩9,074 | ₩9,314 | ₩9,074 | ₩9,234 | +1.77% | 12.3만 |
|---|
| 2025.12.23 | ₩9,234 | ₩9,234 | ₩9,047 | ₩9,074 | -1.74% | 26만 |
|---|
| 2025.12.22 | ₩9,140 | ₩9,408 | ₩9,140 | ₩9,274 | +1.46% | 25.7만 |
|---|
| 2025.12.19 | ₩8,967 | ₩9,127 | ₩8,886 | ₩9,100 | +1.49% | 75.1만 |
|---|
| 2025.12.18 | ₩9,074 | ₩9,207 | ₩8,980 | ₩9,007 | -0.74% | 17.7만 |
|---|
| 2025.12.17 | ₩8,980 | ₩9,154 | ₩8,873 | ₩8,900 | -0.89% | 21.5만 |
|---|
| 2025.12.16 | ₩9,033 | ₩9,180 | ₩8,886 | ₩8,980 | -0.59% | 24.7만 |
|---|
| 2025.12.15 | ₩9,381 | ₩9,394 | ₩8,967 | ₩9,020 | -3.85% | 25만 |
|---|
| 2025.12.12 | ₩9,728 | ₩9,755 | ₩9,301 | ₩9,314 | -4.26% | 28.4만 |
|---|
| 2025.12.11 | ₩9,528 | ₩9,809 | ₩9,434 | ₩9,715 | +1.96% | 24.1만 |
|---|
| 2025.12.10 | ₩9,087 | ₩9,528 | ₩9,074 | ₩9,515 | +4.71% | 40만 |
|---|
| 2025.12.09 | ₩9,274 | ₩9,488 | ₩9,100 | ₩9,114 | -1.73% | 33.4만 |
|---|
| 2025.12.08 | ₩9,448 | ₩9,555 | ₩9,247 | ₩9,287 | -1.70% | 31.2만 |
|---|
| 2025.12.05 | ₩10,370 | ₩10,370 | ₩9,261 | ₩9,341 | -9.92% | 59.1만 |
|---|
| 2025.12.04 | ₩10,543 | ₩10,771 | ₩9,501 | ₩10,343 | -1.90% | 56.3만 |
|---|
| 2025.12.03 | ₩11,011 | ₩11,653 | ₩10,557 | ₩11,613 | +5.46% | 46.9만 |
|---|
| 2025.12.02 | ₩10,450 | ₩11,198 | ₩10,383 | ₩11,091 | +6.14% | 42.2만 |
|---|
| 2025.12.01 | ₩10,022 | ₩10,396 | ₩9,996 | ₩10,343 | +3.20% | 40만 |
|---|
| 2025.11.28 | ₩9,996 | ₩10,183 | ₩9,875 | ₩10,129 | +1.34% | 8.8만 |
|---|
| 2025.11.26 | ₩9,782 | ₩10,062 | ₩9,728 | ₩9,929 | +1.50% | 21.4만 |
|---|
| 2025.11.25 | ₩9,368 | ₩9,809 | ₩9,368 | ₩9,782 | +4.42% | 20.7만 |
|---|
| 2025.11.24 | ₩9,261 | ₩9,474 | ₩9,194 | ₩9,341 | +0.87% | 17.4만 |
|---|
| 2025.11.21 | ₩8,820 | ₩9,341 | ₩8,739 | ₩9,274 | +5.15% | 24.3만 |
|---|
| 2025.11.20 | ₩9,087 | ₩9,448 | ₩8,699 | ₩8,793 | -3.24% | 28.8만 |
|---|
| 2025.11.19 | ₩9,327 | ₩9,488 | ₩8,967 | ₩9,020 | -3.30% | 22.5만 |
|---|
| 2025.11.18 | ₩9,501 | ₩9,501 | ₩9,194 | ₩9,314 | -1.97% | 19.6만 |
|---|
| 2025.11.17 | ₩9,354 | ₩9,795 | ₩9,301 | ₩9,595 | +2.57% | 31.6만 |
|---|
| 2025.11.14 | ₩9,140 | ₩9,448 | ₩8,860 | ₩9,368 | +2.49% | 31.1만 |
|---|
| 2025.11.13 | ₩9,140 | ₩9,314 | ₩9,114 | ₩9,287 | +1.61% | 54만 |
|---|
| 2025.11.12 | ₩8,846 | ₩9,247 | ₩8,846 | ₩9,221 | +4.23% | 25.4만 |
|---|
| 2025.11.11 | ₩9,020 | ₩9,020 | ₩8,726 | ₩8,793 | -2.52% | 28.2만 |
|---|
| 2025.11.10 | ₩8,993 | ₩9,087 | ₩8,780 | ₩9,020 | +0.30% | 18만 |
|---|
| 2025.11.07 | ₩8,579 | ₩8,873 | ₩8,486 | ₩8,860 | +3.27% | 29.2만 |
|---|
| 2025.11.06 | ₩9,060 | ₩9,167 | ₩8,659 | ₩8,686 | -4.13% | 27.3만 |
|---|
| 2025.11.05 | ₩8,900 | ₩9,127 | ₩8,873 | ₩9,074 | +1.95% | 15.8만 |
|---|
| 2025.11.04 | ₩8,806 | ₩8,927 | ₩8,739 | ₩8,833 | +0.30% | 17.9만 |
|---|
| 2025.11.03 | ₩8,980 | ₩9,274 | ₩8,846 | ₩9,047 | +0.74% | 27.1만 |
|---|
| 2025.10.31 | ₩8,820 | ₩9,020 | ₩8,806 | ₩8,993 | +1.97% | 24.1만 |
|---|
| 2025.10.30 | ₩9,047 | ₩9,140 | ₩8,820 | ₩8,873 | -1.92% | 20.4만 |
|---|
| 2025.10.29 | ₩9,488 | ₩9,595 | ₩9,100 | ₩9,154 | -3.52% | 22.1만 |
|---|
| 2025.10.28 | ₩9,621 | ₩9,728 | ₩9,474 | ₩9,528 | -0.97% | 22.1만 |
|---|
| 2025.10.27 | ₩9,822 | ₩9,889 | ₩9,648 | ₩9,702 | -1.22% | 24.8만 |
|---|
| 2025.10.24 | ₩9,849 | ₩9,849 | ₩9,608 | ₩9,675 | -1.76% | 19만 |
|---|
| 2025.10.23 | ₩9,434 | ₩9,915 | ₩9,421 | ₩9,635 | +2.12% | 34.3만 |
|---|
| 2025.10.22 | ₩9,474 | ₩9,621 | ₩9,261 | ₩9,394 | -0.85% | 22.9만 |
|---|
| 2025.10.21 | ₩9,368 | ₩9,515 | ₩9,314 | ₩9,515 | +1.57% | 17.9만 |
|---|
| 2025.10.20 | ₩9,555 | ₩9,675 | ₩9,274 | ₩9,408 | -1.54% | 23.8만 |
|---|
| 2025.10.17 | ₩9,702 | ₩9,755 | ₩9,287 | ₩9,421 | -2.89% | 34.8만 |
|---|
| 2025.10.16 | ₩9,902 | ₩10,076 | ₩9,755 | ₩9,822 | -0.81% | 21.4만 |
|---|
| 2025.10.15 | ₩9,902 | ₩9,969 | ₩9,648 | ₩9,835 | -0.67% | 26.3만 |
|---|
| 2025.10.14 | ₩9,287 | ₩9,915 | ₩9,287 | ₩9,728 | +4.75% | 36.5만 |
|---|
| 2025.10.13 | ₩9,354 | ₩9,581 | ₩9,221 | ₩9,541 | +2.00% | 29.8만 |
|---|
| 2025.10.10 | ₩9,768 | ₩9,889 | ₩9,087 | ₩9,114 | -6.70% | 30.9만 |
|---|