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 | ₩20,679 | ₩21,374 | ₩19,744 | ₩20,773 | +0.45% | 64.3만 |
| 2026.10.08 | ₩19,758 | ₩21,374 | ₩19,678 | ₩20,372 | +3.11% | 101.1만 |
| 2026.10.07 | ₩19,851 | ₩21,374 | ₩18,435 | ₩20,185 | +1.68% | 130.9만 |
| 2026.10.06 | ₩20,706 | ₩20,840 | ₩20,118 | ₩20,172 | -2.58% | 23.5만 |
| 2026.10.05 | ₩21,347 | ₩21,534 | ₩20,573 | ₩20,573 | -3.63% | 42.8만 |
| 2026.10.02 | ₩19,651 | ₩21,227 | ₩19,651 | ₩21,027 | +7.00% | 55.1만 |
| 2026.10.01 | ₩18,422 | ₩19,424 | ₩18,034 | ₩19,090 | +3.63% | 65.4만 |
| 2026.09.30 | ₩19,277 | ₩19,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,422 |
| -4.44% |
| 61.5만 |
| 2026.09.29 | ₩19,116 | ₩19,504 | ₩18,943 | ₩19,157 | +0.21% | 41.2만 |
|---|
| 2026.09.28 | ₩19,317 | ₩19,624 | ₩18,649 | ₩18,782 | -2.77% | 35.3만 |
|---|
| 2026.09.25 | ₩19,744 | ₩20,359 | ₩19,357 | ₩19,384 | -1.83% | 44.1만 |
|---|
| 2026.09.24 | ₩19,464 | ₩19,584 | ₩18,903 | ₩19,450 | -0.07% | 58.9만 |
|---|
| 2026.09.23 | ₩18,382 | ₩20,800 | ₩18,368 | ₩19,811 | +7.78% | 128.9만 |
|---|
| 2026.09.22 | ₩17,914 | ₩18,636 | ₩17,914 | ₩18,061 | +0.82% | 57.8만 |
|---|
| 2026.09.21 | ₩18,261 | ₩18,569 | ₩17,781 | ₩17,901 | -1.98% | 47.8만 |
|---|
| 2026.09.18 | ₩18,208 | ₩18,368 | ₩17,500 | ₩17,727 | -2.64% | 88.8만 |
|---|
| 2026.09.17 | ₩18,395 | ₩18,662 | ₩18,034 | ₩18,061 | -1.82% | 34.6만 |
|---|
| 2026.09.16 | ₩17,914 | ₩18,235 | ₩17,286 | ₩17,740 | -0.97% | 52.5만 |
|---|
| 2026.09.15 | ₩18,422 | ₩18,689 | ₩17,553 | ₩17,594 | -4.50% | 53.3만 |
|---|
| 2026.09.14 | ₩18,769 | ₩19,103 | ₩18,115 | ₩18,195 | -3.06% | 60.2만 |
|---|
| 2026.09.11 | ₩18,582 | ₩19,584 | ₩18,315 | ₩19,571 | +5.32% | 58.5만 |
|---|
| 2026.09.10 | ₩18,302 | ₩18,702 | ₩18,048 | ₩18,155 | -0.80% | 65.1만 |
|---|
| 2026.09.09 | ₩18,489 | ₩19,303 | ₩18,489 | ₩18,689 | +1.08% | 67.4만 |
|---|
| 2026.09.08 | ₩21,107 | ₩21,107 | ₩18,676 | ₩18,782 | -11.01% | 102.9만 |
|---|
| 2026.09.04 | ₩20,492 | ₩22,576 | ₩20,439 | ₩20,960 | +2.28% | 124.1만 |
|---|
| 2026.09.03 | ₩20,158 | ₩24,086 | ₩19,624 | ₩20,466 | +1.52% | 225.5만 |
|---|
| 2026.09.02 | ₩24,340 | ₩25,342 | ₩23,765 | ₩24,179 | -0.66% | 139.6만 |
|---|
| 2026.09.01 | ₩23,819 | ₩24,687 | ₩23,431 | ₩24,473 | +2.75% | 48.7만 |
|---|
| 2026.08.31 | ₩24,246 | ₩25,061 | ₩23,699 | ₩24,353 | +0.44% | 65.9만 |
|---|
| 2026.08.28 | ₩23,752 | ₩25,061 | ₩23,605 | ₩24,326 | +2.42% | 104.7만 |
|---|
| 2026.08.27 | ₩23,137 | ₩24,286 | ₩22,964 | ₩23,752 | +2.66% | 73만 |
|---|
| 2026.08.26 | ₩21,695 | ₩23,204 | ₩21,374 | ₩22,790 | +5.05% | 57.3만 |
|---|
| 2026.08.25 | ₩21,013 | ₩22,095 | ₩20,573 | ₩21,441 | +2.03% | 80.6만 |
|---|
| 2026.08.24 | ₩18,729 | ₩18,889 | ₩18,128 | ₩18,742 | +0.07% | 55.9만 |
|---|
| 2026.08.21 | ₩19,370 | ₩19,424 | ₩18,302 | ₩19,076 | -1.52% | 46.3만 |
|---|
| 2026.08.20 | ₩18,729 | ₩19,597 | ₩18,422 | ₩19,330 | +3.21% | 52.3만 |
|---|
| 2026.08.19 | ₩21,802 | ₩21,802 | ₩18,969 | ₩18,983 | -12.93% | 69.6만 |
|---|
| 2026.08.18 | ₩22,817 | ₩23,271 | ₩20,866 | ₩21,387 | -6.26% | 73.3만 |
|---|
| 2026.08.17 | ₩23,244 | ₩24,273 | ₩22,763 | ₩24,153 | +3.91% | 69.7만 |
|---|
| 2026.08.14 | ₩22,363 | ₩23,017 | ₩21,735 | ₩22,897 | +2.39% | 24.4만 |
|---|
| 2026.08.13 | ₩22,550 | ₩23,351 | ₩22,256 | ₩22,336 | -0.95% | 43.6만 |
|---|
| 2026.08.12 | ₩23,137 | ₩23,178 | ₩22,082 | ₩22,657 | -2.08% | 63.8만 |
|---|
| 2026.08.11 | ₩22,282 | ₩23,111 | ₩21,748 | ₩22,376 | +0.42% | 62.5만 |
|---|
| 2026.08.10 | ₩22,603 | ₩23,378 | ₩21,788 | ₩21,868 | -3.25% | 63.4만 |
|---|
| 2026.08.07 | ₩22,363 | ₩22,657 | ₩21,267 | ₩22,269 | -0.42% | 47.1만 |
|---|
| 2026.08.06 | ₩22,429 | ₩22,870 | ₩21,802 | ₩22,029 | -1.79% | 46.1만 |
|---|
| 2026.08.05 | ₩19,771 | ₩23,525 | ₩19,344 | ₩23,057 | +16.62% | 116.3만 |
|---|
| 2026.08.04 | ₩19,744 | ₩20,265 | ₩19,437 | ₩20,172 | +2.17% | 41.8만 |
|---|
| 2026.08.03 | ₩18,302 | ₩19,183 | ₩18,115 | ₩18,796 | +2.70% | 33만 |
|---|
| 2026.07.31 | ₩19,197 | ₩19,824 | ₩18,034 | ₩18,689 | -2.64% | 49.2만 |
|---|
| 2026.07.30 | ₩17,607 | ₩18,996 | ₩17,607 | ₩18,315 | +4.02% | 55.6만 |
|---|
| 2026.07.29 | ₩19,758 | ₩19,758 | ₩17,032 | ₩17,260 | -12.64% | 62.1만 |
|---|
| 2026.07.28 | ₩19,811 | ₩19,985 | ₩18,569 | ₩19,784 | -0.13% | 54.3만 |
|---|
| 2026.07.27 | ₩20,532 | ₩21,254 | ₩19,611 | ₩20,412 | -0.59% | 35.7만 |
|---|
| 2026.07.24 | ₩21,721 | ₩21,721 | ₩20,118 | ₩20,452 | -5.84% | 37.8만 |
|---|
| 2026.07.23 | ₩21,468 | ₩22,269 | ₩19,891 | ₩21,414 | -0.25% | 51.9만 |
|---|
| 2026.07.22 | ₩21,695 | ₩22,576 | ₩21,534 | ₩21,949 | +1.17% | 47.5만 |
|---|
| 2026.07.21 | ₩20,933 | ₩22,122 | ₩20,639 | ₩22,082 | +5.49% | 48.5만 |
|---|
| 2026.07.20 | ₩20,212 | ₩20,719 | ₩19,865 | ₩20,199 | -0.07% | 43.9만 |
|---|
| 2026.07.17 | ₩19,611 | ₩20,506 | ₩18,702 | ₩20,025 | +2.11% | 49.8만 |
|---|
| 2026.07.16 | ₩20,519 | ₩21,067 | ₩19,784 | ₩20,492 | -0.13% | 63만 |
|---|
| 2026.07.15 | ₩23,618 | ₩23,618 | ₩20,332 | ₩21,053 | -10.86% | 105.3만 |
|---|
| 2026.07.14 | ₩21,775 | ₩23,471 | ₩20,987 | ₩23,271 | +6.87% | 109.9만 |
|---|
| 2026.07.13 | ₩20,746 | ₩21,561 | ₩20,519 | ₩21,134 | +1.87% | 71.7만 |
|---|
| 2026.07.10 | ₩20,733 | ₩21,160 | ₩20,011 | ₩21,107 | +1.80% | 69.1만 |
|---|
| 2026.07.09 | ₩21,174 | ₩21,882 | ₩20,626 | ₩20,907 | -1.26% | 48.5만 |
|---|
| 2026.07.08 | ₩20,653 | ₩20,840 | ₩19,544 | ₩20,733 | +0.39% | 51.8만 |
|---|
| 2026.07.07 | ₩19,651 | ₩20,987 | ₩18,382 | ₩20,973 | +6.73% | 119.4만 |
|---|
| 2026.07.06 | ₩20,639 | ₩21,468 | ₩19,931 | ₩20,466 | -0.84% | 62.5만 |
|---|
| 2026.07.02 | ₩24,313 | ₩24,594 | ₩20,172 | ₩20,439 | -15.93% | 75.4만 |
|---|
| 2026.07.01 | ₩24,941 | ₩25,115 | ₩23,899 | ₩24,594 | -1.39% | 70.3만 |
|---|
| 2026.06.30 | ₩26,063 | ₩27,132 | ₩24,954 | ₩25,342 | -2.77% | 106.3만 |
|---|
| 2026.06.29 | ₩26,557 | ₩27,225 | ₩24,139 | ₩25,943 | -2.31% | 134.6만 |
|---|
| 2026.06.26 | ₩23,044 | ₩25,849 | ₩21,508 | ₩25,595 | +11.07% | 306.6만 |
|---|
| 2026.06.25 | ₩20,452 | ₩24,674 | ₩20,052 | ₩24,046 | +17.57% | 355.7만 |
|---|
| 2026.06.24 | ₩18,021 | ₩18,355 | ₩16,832 | ₩17,487 | -2.97% | 86.6만 |
|---|
| 2026.06.23 | ₩17,754 | ₩18,395 | ₩17,032 | ₩17,901 | +0.83% | 76.7만 |
|---|
| 2026.06.22 | ₩19,010 | ₩19,557 | ₩18,328 | ₩18,622 | -2.04% | 109.5만 |
|---|
| 2026.06.18 | ₩15,924 | ₩18,889 | ₩15,884 | ₩18,729 | +17.62% | 161.7만 |
|---|
| 2026.06.17 | ₩15,657 | ₩16,004 | ₩15,349 | ₩15,456 | -1.28% | 37.1만 |
|---|
| 2026.06.16 | ₩16,097 | ₩16,218 | ₩15,403 | ₩15,429 | -4.15% | 32.6만 |
|---|
| 2026.06.15 | ₩16,712 | ₩16,886 | ₩16,017 | ₩16,097 | -3.68% | 39.7만 |
|---|
| 2026.06.12 | ₩15,082 | ₩16,365 | ₩15,002 | ₩16,057 | +6.47% | 42.1만 |
|---|
| 2026.06.11 | ₩14,508 | ₩15,269 | ₩14,307 | ₩15,256 | +5.16% | 38.6만 |
|---|
| 2026.06.10 | ₩14,187 | ₩14,615 | ₩14,067 | ₩14,094 | -0.66% | 39.7만 |
|---|
| 2026.06.09 | ₩15,763 | ₩16,111 | ₩13,773 | ₩14,401 | -8.64% | 56.6만 |
|---|
| 2026.06.08 | ₩15,657 | ₩15,657 | ₩15,109 | ₩15,189 | -2.99% | 35.8만 |
|---|
| 2026.06.05 | ₩16,525 | ₩16,525 | ₩14,842 | ₩15,189 | -8.08% | 74.4만 |
|---|
| 2026.06.04 | ₩16,845 | ₩17,340 | ₩16,298 | ₩16,992 | +0.87% | 87.7만 |
|---|
| 2026.06.03 | ₩16,605 | ₩18,074 | ₩16,431 | ₩17,634 | +6.19% | 120.9만 |
|---|
| 2026.06.02 | ₩15,844 | ₩16,765 | ₩15,817 | ₩16,699 | +5.40% | 50만 |
|---|
| 2026.06.01 | ₩15,095 | ₩15,643 | ₩14,708 | ₩15,536 | +2.92% | 38.2만 |
|---|
| 2026.05.29 | ₩15,830 | ₩16,231 | ₩15,282 | ₩15,416 | -2.62% | 61.8만 |
|---|
| 2026.05.28 | ₩15,323 | ₩15,910 | ₩14,788 | ₩15,750 | +2.79% | 51만 |
|---|
| 2026.05.27 | ₩15,857 | ₩16,017 | ₩15,149 | ₩15,296 | -3.54% | 43.8만 |
|---|
| 2026.05.26 | ₩15,376 | ₩15,683 | ₩15,122 | ₩15,590 | +1.39% | 58.9만 |
|---|
| 2026.05.22 | ₩14,414 | ₩15,456 | ₩14,187 | ₩15,015 | +4.17% | 61.8만 |
|---|
| 2026.05.21 | ₩14,387 | ₩14,948 | ₩14,040 | ₩14,401 | +0.09% | 72.4만 |
|---|
| 2026.05.20 | ₩13,599 | ₩14,574 | ₩13,265 | ₩14,494 | +6.58% | 61.9만 |
|---|
| 2026.05.19 | ₩13,733 | ₩14,027 | ₩13,399 | ₩13,586 | -1.07% | 69.6만 |
|---|
| 2026.05.18 | ₩14,468 | ₩15,095 | ₩13,172 | ₩14,094 | -2.59% | 90.6만 |
|---|
| 2026.05.15 | ₩14,120 | ₩14,534 | ₩13,546 | ₩14,067 | -0.38% | 140.3만 |
|---|
| 2026.05.14 | ₩18,569 | ₩18,569 | ₩13,639 | ₩14,721 | -20.72% | 335.7만 |
|---|
| 2026.05.13 | ₩12,784 | ₩20,773 | ₩12,664 | ₩18,529 | +44.93% | 1263.4만 |
|---|
| 2026.05.12 | ₩12,557 | ₩12,731 | ₩11,983 | ₩12,504 | -0.43% | 49.3만 |
|---|
| 2026.05.11 | ₩12,985 | ₩13,092 | ₩12,344 | ₩12,771 | -1.65% | 34.4만 |
|---|
| 2026.05.08 | ₩12,277 | ₩12,971 | ₩12,263 | ₩12,865 | +4.79% | 40.8만 |
|---|
| 2026.05.07 | ₩12,557 | ₩12,571 | ₩11,996 | ₩12,357 | -1.60% | 37.8만 |
|---|
| 2026.05.06 | ₩12,237 | ₩12,477 | ₩11,916 | ₩12,397 | +1.31% | 42.5만 |
|---|
| 2026.05.05 | ₩12,010 | ₩12,584 | ₩11,983 | ₩12,010 | 0.00% | 74.5만 |
|---|
| 2026.05.04 | ₩11,515 | ₩12,237 | ₩11,181 | ₩11,863 | +3.02% | 66.9만 |
|---|
| 2026.05.01 | ₩10,767 | ₩11,555 | ₩10,767 | ₩11,529 | +7.07% | 48.4만 |
|---|
| 2026.04.30 | ₩10,366 | ₩10,781 | ₩10,166 | ₩10,714 | +3.35% | 28.6만 |
|---|
| 2026.04.29 | ₩10,567 | ₩10,807 | ₩10,086 | ₩10,233 | -3.16% | 47.5만 |
|---|
| 2026.04.28 | ₩10,487 | ₩10,781 | ₩10,273 | ₩10,634 | +1.40% | 57.1만 |
|---|
| 2026.04.27 | ₩11,155 | ₩11,408 | ₩10,540 | ₩10,594 | -5.03% | 46.6만 |
|---|
| 2026.04.24 | ₩10,513 | ₩11,302 | ₩10,433 | ₩11,208 | +6.61% | 51.9만 |
|---|
| 2026.04.23 | ₩10,420 | ₩11,155 | ₩10,366 | ₩10,473 | +0.51% | 58.8만 |
|---|
| 2026.04.22 | ₩9,645 | ₩10,620 | ₩9,618 | ₩10,340 | +7.20% | 85.2만 |
|---|
| 2026.04.21 | ₩9,565 | ₩9,765 | ₩9,445 | ₩9,498 | -0.70% | 22.1만 |
|---|
| 2026.04.20 | ₩9,324 | ₩9,698 | ₩9,324 | ₩9,578 | +2.72% | 23.2만 |
|---|
| 2026.04.17 | ₩9,565 | ₩9,992 | ₩9,552 | ₩9,605 | +0.42% | 26.8만 |
|---|
| 2026.04.16 | ₩9,458 | ₩9,578 | ₩9,177 | ₩9,431 | -0.28% | 58.3만 |
|---|
| 2026.04.15 | ₩9,845 | ₩9,979 | ₩9,485 | ₩9,485 | -3.66% | 37만 |
|---|
| 2026.04.14 | ₩9,685 | ₩10,139 | ₩9,685 | ₩9,886 | +2.07% | 58만 |
|---|
| 2026.04.13 | ₩9,071 | ₩9,578 | ₩8,884 | ₩9,552 | +5.30% | 37만 |
|---|
| 2026.04.10 | ₩9,057 | ₩9,391 | ₩8,924 | ₩9,204 | +1.62% | 37.7만 |
|---|
| 2026.04.09 | ₩8,389 | ₩9,111 | ₩8,389 | ₩8,977 | +7.01% | 61.5만 |
|---|
| 2026.04.08 | ₩8,349 | ₩8,977 | ₩8,349 | ₩8,536 | +2.24% | 54.1만 |
|---|
| 2026.04.07 | ₩7,494 | ₩7,908 | ₩7,494 | ₩7,842 | +4.63% | 49.5만 |
|---|
| 2026.04.06 | ₩7,842 | ₩7,989 | ₩7,681 | ₩7,708 | -1.70% | 24.5만 |
|---|
| 2026.04.02 | ₩7,307 | ₩7,842 | ₩7,174 | ₩7,815 | +6.95% | 36.5만 |
|---|
| 2026.04.01 | ₩7,374 | ₩7,815 | ₩7,374 | ₩7,641 | +3.62% | 32만 |
|---|
| 2026.03.31 | ₩7,321 | ₩7,521 | ₩7,214 | ₩7,374 | +0.73% | 40만 |
|---|
| 2026.03.30 | ₩7,548 | ₩7,548 | ₩7,147 | ₩7,227 | -4.25% | 31.6만 |
|---|
| 2026.03.27 | ₩7,548 | ₩7,802 | ₩7,427 | ₩7,454 | -1.24% | 32.4만 |
|---|
| 2026.03.26 | ₩8,095 | ₩8,202 | ₩7,628 | ₩7,668 | -5.28% | 27.9만 |
|---|
| 2026.03.25 | ₩7,922 | ₩8,229 | ₩7,788 | ₩8,216 | +3.71% | 33.9만 |
|---|
| 2026.03.24 | ₩7,347 | ₩7,922 | ₩7,294 | ₩7,828 | +6.55% | 38.2만 |
|---|
| 2026.03.23 | ₩7,214 | ₩7,441 | ₩7,107 | ₩7,347 | +1.85% | 43.7만 |
|---|
| 2026.03.20 | ₩7,067 | ₩7,214 | ₩6,800 | ₩6,947 | -1.70% | 97.2만 |
|---|
| 2026.03.19 | ₩6,880 | ₩7,107 | ₩6,519 | ₩7,094 | +3.11% | 79.7만 |
|---|
| 2026.03.18 | ₩6,893 | ₩7,334 | ₩6,893 | ₩7,080 | +2.71% | 48.5만 |
|---|
| 2026.03.17 | ₩6,826 | ₩7,027 | ₩6,746 | ₩7,000 | +2.54% | 77.2만 |
|---|
| 2026.03.16 | ₩6,893 | ₩7,040 | ₩6,719 | ₩6,746 | -2.13% | 67.6만 |
|---|
| 2026.03.13 | ₩7,067 | ₩7,240 | ₩6,813 | ₩6,853 | -3.02% | 71.7만 |
|---|
| 2026.03.12 | ₩7,628 | ₩7,721 | ₩7,067 | ₩7,067 | -7.36% | 85.9만 |
|---|
| 2026.03.11 | ₩7,588 | ₩7,908 | ₩7,454 | ₩7,842 | +3.35% | 72.3만 |
|---|
| 2026.03.10 | ₩7,561 | ₩8,002 | ₩7,548 | ₩7,641 | +1.06% | 95.6만 |
|---|
| 2026.03.09 | ₩8,469 | ₩8,510 | ₩7,441 | ₩7,561 | -10.73% | 102.1만 |
|---|
| 2026.03.06 | ₩9,324 | ₩9,391 | ₩7,828 | ₩8,897 | -4.58% | 168.9만 |
|---|
| 2026.03.05 | ₩11,074 | ₩11,221 | ₩9,966 | ₩10,086 | -8.93% | 37.4만 |
|---|
| 2026.03.04 | ₩11,261 | ₩11,368 | ₩10,994 | ₩11,195 | -0.59% | 27.8만 |
|---|
| 2026.03.03 | ₩10,834 | ₩11,221 | ₩10,607 | ₩11,034 | +1.85% | 27만 |
|---|
| 2026.03.02 | ₩11,074 | ₩11,355 | ₩10,861 | ₩11,315 | +2.17% | 36.9만 |
|---|
| 2026.02.27 | ₩11,595 | ₩11,782 | ₩11,195 | ₩11,302 | -2.53% | 33.6만 |
|---|
| 2026.02.26 | ₩12,250 | ₩12,277 | ₩11,769 | ₩11,769 | -3.93% | 28.3만 |
|---|
| 2026.02.25 | ₩11,849 | ₩12,170 | ₩11,542 | ₩12,143 | +2.48% | 43.3만 |
|---|
| 2026.02.24 | ₩11,636 | ₩12,237 | ₩11,609 | ₩11,676 | +0.34% | 28.2만 |
|---|
| 2026.02.23 | ₩11,689 | ₩11,702 | ₩11,261 | ₩11,529 | -1.37% | 29만 |
|---|
| 2026.02.20 | ₩11,342 | ₩11,903 | ₩11,342 | ₩11,702 | +3.18% | 32.2만 |
|---|
| 2026.02.19 | ₩11,448 | ₩11,489 | ₩11,048 | ₩11,435 | -0.12% | 22.3만 |
|---|
| 2026.02.18 | ₩11,796 | ₩12,183 | ₩11,555 | ₩11,569 | -1.93% | 33.4만 |
|---|
| 2026.02.17 | ₩12,063 | ₩12,157 | ₩11,702 | ₩11,796 | -2.21% | 35.1만 |
|---|
| 2026.02.13 | ₩11,702 | ₩12,183 | ₩11,622 | ₩12,116 | +3.54% | 23.8만 |
|---|
| 2026.02.12 | ₩12,023 | ₩12,023 | ₩11,168 | ₩11,716 | -2.56% | 32.2만 |
|---|
| 2026.02.11 | ₩12,290 | ₩12,410 | ₩11,769 | ₩11,849 | -3.59% | 30.4만 |
|---|
| 2026.02.10 | ₩12,023 | ₩12,370 | ₩11,996 | ₩12,076 | +0.44% | 44.4만 |
|---|
| 2026.02.09 | ₩12,116 | ₩12,250 | ₩11,809 | ₩11,996 | -0.99% | 32.4만 |
|---|
| 2026.02.06 | ₩11,956 | ₩12,384 | ₩11,863 | ₩12,143 | +1.56% | 63.3만 |
|---|
| 2026.02.05 | ₩11,609 | ₩11,903 | ₩11,462 | ₩11,796 | +1.61% | 63.8만 |
|---|
| 2026.02.04 | ₩11,395 | ₩11,796 | ₩11,141 | ₩11,542 | +1.29% | 49.3만 |
|---|
| 2026.02.03 | ₩11,034 | ₩11,622 | ₩11,034 | ₩11,328 | +2.66% | 41.6만 |
|---|
| 2026.02.02 | ₩10,620 | ₩11,302 | ₩10,366 | ₩11,088 | +4.40% | 38.6만 |
|---|
| 2026.01.30 | ₩10,607 | ₩10,767 | ₩10,380 | ₩10,674 | +0.63% | 32.6만 |
|---|
| 2026.01.29 | ₩10,660 | ₩10,700 | ₩10,300 | ₩10,647 | -0.13% | 29.1만 |
|---|
| 2026.01.28 | ₩10,887 | ₩11,155 | ₩10,553 | ₩10,620 | -2.45% | 50.1만 |
|---|
| 2026.01.27 | ₩10,113 | ₩10,847 | ₩10,059 | ₩10,821 | +7.00% | 46.9만 |
|---|
| 2026.01.26 | ₩9,765 | ₩10,407 | ₩9,765 | ₩10,166 | +4.10% | 59.2만 |
|---|
| 2026.01.23 | ₩10,046 | ₩10,099 | ₩9,672 | ₩9,859 | -1.86% | 40.6만 |
|---|
| 2026.01.22 | ₩10,219 | ₩10,366 | ₩9,992 | ₩10,126 | -0.92% | 37.3만 |
|---|
| 2026.01.21 | ₩9,645 | ₩10,153 | ₩9,485 | ₩10,086 | +4.57% | 47.3만 |
|---|
| 2026.01.20 | ₩9,792 | ₩9,939 | ₩9,511 | ₩9,511 | -2.86% | 30만 |
|---|
| 2026.01.16 | ₩9,819 | ₩10,113 | ₩9,645 | ₩10,032 | +2.18% | 33만 |
|---|
| 2026.01.15 | ₩9,592 | ₩9,992 | ₩9,592 | ₩9,912 | +3.34% | 29.4만 |
|---|
| 2026.01.14 | ₩9,431 | ₩9,552 | ₩9,338 | ₩9,538 | +1.13% | 17.6만 |
|---|
| 2026.01.13 | ₩9,485 | ₩9,725 | ₩9,458 | ₩9,471 | -0.14% | 21.9만 |
|---|
| 2026.01.12 | ₩9,284 | ₩9,645 | ₩9,097 | ₩9,485 | +2.16% | 41.8만 |
|---|
| 2026.01.09 | ₩9,485 | ₩9,618 | ₩9,218 | ₩9,324 | -1.69% | 19.7만 |
|---|
| 2026.01.08 | ₩9,071 | ₩9,565 | ₩9,057 | ₩9,405 | +3.68% | 22.7만 |
|---|
| 2026.01.07 | ₩9,244 | ₩9,271 | ₩8,950 | ₩9,137 | -1.16% | 41.6만 |
|---|
| 2026.01.06 | ₩9,151 | ₩9,271 | ₩8,870 | ₩9,244 | +1.02% | 21.6만 |
|---|
| 2026.01.05 | ₩8,910 | ₩9,218 | ₩8,910 | ₩9,191 | +3.15% | 22.1만 |
|---|
| 2026.01.02 | ₩8,990 | ₩9,084 | ₩8,884 | ₩8,950 | -0.45% | 18.6만 |
|---|
| 2025.12.31 | ₩8,950 | ₩8,990 | ₩8,803 | ₩8,870 | -0.90% | 16.8만 |
|---|
| 2025.12.30 | ₩9,044 | ₩9,097 | ₩8,870 | ₩8,924 | -1.33% | 17.9만 |
|---|
| 2025.12.29 | ₩8,937 | ₩9,137 | ₩8,817 | ₩9,057 | +1.35% | 17.5만 |
|---|
| 2025.12.26 | ₩9,204 | ₩9,231 | ₩8,924 | ₩9,031 | -1.89% | 22.3만 |
|---|
| 2025.12.24 | ₩9,071 | ₩9,311 | ₩9,071 | ₩9,231 | +1.77% | 12.3만 |
|---|
| 2025.12.23 | ₩9,231 | ₩9,231 | ₩9,044 | ₩9,071 | -1.74% | 26만 |
|---|
| 2025.12.22 | ₩9,137 | ₩9,405 | ₩9,137 | ₩9,271 | +1.46% | 25.7만 |
|---|
| 2025.12.19 | ₩8,964 | ₩9,124 | ₩8,884 | ₩9,097 | +1.49% | 75.1만 |
|---|
| 2025.12.18 | ₩9,071 | ₩9,204 | ₩8,977 | ₩9,004 | -0.74% | 17.7만 |
|---|
| 2025.12.17 | ₩8,977 | ₩9,151 | ₩8,870 | ₩8,897 | -0.89% | 21.5만 |
|---|
| 2025.12.16 | ₩9,031 | ₩9,177 | ₩8,884 | ₩8,977 | -0.59% | 24.7만 |
|---|
| 2025.12.15 | ₩9,378 | ₩9,391 | ₩8,964 | ₩9,017 | -3.85% | 25만 |
|---|
| 2025.12.12 | ₩9,725 | ₩9,752 | ₩9,298 | ₩9,311 | -4.26% | 28.4만 |
|---|
| 2025.12.11 | ₩9,525 | ₩9,805 | ₩9,431 | ₩9,712 | +1.96% | 24.1만 |
|---|
| 2025.12.10 | ₩9,084 | ₩9,525 | ₩9,071 | ₩9,511 | +4.71% | 40만 |
|---|
| 2025.12.09 | ₩9,271 | ₩9,485 | ₩9,097 | ₩9,111 | -1.73% | 33.4만 |
|---|
| 2025.12.08 | ₩9,445 | ₩9,552 | ₩9,244 | ₩9,284 | -1.70% | 31.2만 |
|---|
| 2025.12.05 | ₩10,366 | ₩10,366 | ₩9,258 | ₩9,338 | -9.92% | 59.1만 |
|---|
| 2025.12.04 | ₩10,540 | ₩10,767 | ₩9,498 | ₩10,340 | -1.90% | 56.3만 |
|---|
| 2025.12.03 | ₩11,008 | ₩11,649 | ₩10,553 | ₩11,609 | +5.46% | 46.9만 |
|---|
| 2025.12.02 | ₩10,447 | ₩11,195 | ₩10,380 | ₩11,088 | +6.14% | 42.2만 |
|---|
| 2025.12.01 | ₩10,019 | ₩10,393 | ₩9,992 | ₩10,340 | +3.20% | 40만 |
|---|
| 2025.11.28 | ₩9,992 | ₩10,179 | ₩9,872 | ₩10,126 | +1.34% | 8.8만 |
|---|
| 2025.11.26 | ₩9,779 | ₩10,059 | ₩9,725 | ₩9,926 | +1.50% | 21.4만 |
|---|
| 2025.11.25 | ₩9,365 | ₩9,805 | ₩9,365 | ₩9,779 | +4.42% | 20.7만 |
|---|
| 2025.11.24 | ₩9,258 | ₩9,471 | ₩9,191 | ₩9,338 | +0.87% | 17.4만 |
|---|
| 2025.11.21 | ₩8,817 | ₩9,338 | ₩8,737 | ₩9,271 | +5.15% | 24.3만 |
|---|
| 2025.11.20 | ₩9,084 | ₩9,445 | ₩8,697 | ₩8,790 | -3.24% | 28.8만 |
|---|
| 2025.11.19 | ₩9,324 | ₩9,485 | ₩8,964 | ₩9,017 | -3.30% | 22.5만 |
|---|
| 2025.11.18 | ₩9,498 | ₩9,498 | ₩9,191 | ₩9,311 | -1.97% | 19.6만 |
|---|
| 2025.11.17 | ₩9,351 | ₩9,792 | ₩9,298 | ₩9,592 | +2.57% | 31.6만 |
|---|
| 2025.11.14 | ₩9,137 | ₩9,445 | ₩8,857 | ₩9,365 | +2.49% | 31.1만 |
|---|
| 2025.11.13 | ₩9,137 | ₩9,311 | ₩9,111 | ₩9,284 | +1.61% | 54만 |
|---|
| 2025.11.12 | ₩8,844 | ₩9,244 | ₩8,844 | ₩9,218 | +4.23% | 25.4만 |
|---|
| 2025.11.11 | ₩9,017 | ₩9,017 | ₩8,723 | ₩8,790 | -2.52% | 28.2만 |
|---|
| 2025.11.10 | ₩8,990 | ₩9,084 | ₩8,777 | ₩9,017 | +0.30% | 18만 |
|---|
| 2025.11.07 | ₩8,576 | ₩8,870 | ₩8,483 | ₩8,857 | +3.27% | 29.2만 |
|---|
| 2025.11.06 | ₩9,057 | ₩9,164 | ₩8,657 | ₩8,683 | -4.13% | 27.3만 |
|---|
| 2025.11.05 | ₩8,897 | ₩9,124 | ₩8,870 | ₩9,071 | +1.95% | 15.8만 |
|---|
| 2025.11.04 | ₩8,803 | ₩8,924 | ₩8,737 | ₩8,830 | +0.30% | 17.9만 |
|---|
| 2025.11.03 | ₩8,977 | ₩9,271 | ₩8,844 | ₩9,044 | +0.74% | 27.1만 |
|---|
| 2025.10.31 | ₩8,817 | ₩9,017 | ₩8,803 | ₩8,990 | +1.97% | 24.1만 |
|---|
| 2025.10.30 | ₩9,044 | ₩9,137 | ₩8,817 | ₩8,870 | -1.92% | 20.4만 |
|---|
| 2025.10.29 | ₩9,485 | ₩9,592 | ₩9,097 | ₩9,151 | -3.52% | 22.1만 |
|---|
| 2025.10.28 | ₩9,618 | ₩9,725 | ₩9,471 | ₩9,525 | -0.97% | 22.1만 |
|---|
| 2025.10.27 | ₩9,819 | ₩9,886 | ₩9,645 | ₩9,698 | -1.22% | 24.8만 |
|---|
| 2025.10.24 | ₩9,845 | ₩9,845 | ₩9,605 | ₩9,672 | -1.76% | 19만 |
|---|
| 2025.10.23 | ₩9,431 | ₩9,912 | ₩9,418 | ₩9,632 | +2.12% | 34.3만 |
|---|
| 2025.10.22 | ₩9,471 | ₩9,618 | ₩9,258 | ₩9,391 | -0.85% | 22.9만 |
|---|
| 2025.10.21 | ₩9,365 | ₩9,511 | ₩9,311 | ₩9,511 | +1.57% | 17.9만 |
|---|
| 2025.10.20 | ₩9,552 | ₩9,672 | ₩9,271 | ₩9,405 | -1.54% | 23.8만 |
|---|
| 2025.10.17 | ₩9,698 | ₩9,752 | ₩9,284 | ₩9,418 | -2.89% | 34.8만 |
|---|
| 2025.10.16 | ₩9,899 | ₩10,073 | ₩9,752 | ₩9,819 | -0.81% | 21.4만 |
|---|
| 2025.10.15 | ₩9,899 | ₩9,966 | ₩9,645 | ₩9,832 | -0.67% | 26.3만 |
|---|
| 2025.10.14 | ₩9,284 | ₩9,912 | ₩9,284 | ₩9,725 | +4.75% | 36.5만 |
|---|
| 2025.10.13 | ₩9,351 | ₩9,578 | ₩9,218 | ₩9,538 | +2.00% | 29.8만 |
|---|
| 2025.10.10 | ₩9,765 | ₩9,886 | ₩9,084 | ₩9,111 | -6.70% | 30.9만 |
|---|