시장 데이터를 불러오는 중
전체 종목
메타넥스 과거 주가
Methanex Corporation - Common Stock · MEOH · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Methanex Corporation - Common Stock · MEOH · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,961 | ₩84,946 | ₩82,734 | ₩83,270 | +0.37% | 70.8만 |
| 2026.10.08 | ₩83,203 | ₩84,235 | ₩82,076 | ₩83,189 | -0.02% | 69.6만 |
| 2026.10.07 | ₩83,029 | ₩83,324 | ₩80,333 | ₩81,004 | -2.44% | 60.4만 |
| 2026.10.06 | ₩81,326 | ₩82,211 | ₩80,843 | ₩81,540 | +0.26% | 60.3만 |
| 2026.10.05 | ₩79,127 | ₩81,406 | ₩78,845 | ₩81,326 | +2.78% | 64.8만 |
| 2026.10.02 | ₩77,249 | ₩79,234 | ₩76,860 | ₩78,349 | +1.42% | 51만 |
| 2026.10.01 | ₩78,282 | ₩79,274 | ₩76,445 | ₩78,510 | +0.29% | 44.9만 |
| 2026.09.30 | ₩79,690 | ₩80,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,684 |
| -1.26% |
| 53.7만 |
| 2026.09.29 | ₩79,033 | ₩80,655 | ₩78,510 | ₩79,717 | +0.87% | 58.9만 |
|---|
| 2026.09.28 | ₩79,971 | ₩81,272 | ₩79,810 | ₩80,159 | +0.23% | 52만 |
|---|
| 2026.09.25 | ₩78,523 | ₩80,025 | ₩77,960 | ₩78,925 | +0.51% | 72.3만 |
|---|
| 2026.09.24 | ₩79,877 | ₩80,722 | ₩77,866 | ₩80,146 | +0.34% | 75.4만 |
|---|
| 2026.09.23 | ₩77,893 | ₩79,797 | ₩77,209 | ₩79,314 | +1.82% | 67.2만 |
|---|
| 2026.09.22 | ₩77,517 | ₩79,140 | ₩77,236 | ₩77,517 | 0.00% | 99.3만 |
|---|
| 2026.09.21 | ₩80,588 | ₩81,124 | ₩78,402 | ₩78,711 | -2.33% | 56.6만 |
|---|
| 2026.09.18 | ₩82,492 | ₩82,492 | ₩81,044 | ₩81,755 | -0.89% | 127.6만 |
|---|
| 2026.09.17 | ₩81,567 | ₩83,283 | ₩81,419 | ₩81,835 | +0.33% | 85.9만 |
|---|
| 2026.09.16 | ₩84,933 | ₩85,469 | ₩82,358 | ₩82,479 | -2.89% | 121.2만 |
|---|
| 2026.09.15 | ₩83,981 | ₩86,515 | ₩83,833 | ₩86,448 | +2.94% | 305.9만 |
|---|
| 2026.09.14 | ₩85,415 | ₩85,791 | ₩82,318 | ₩84,088 | -1.55% | 107.2만 |
|---|
| 2026.09.11 | ₩82,251 | ₩86,756 | ₩81,218 | ₩84,343 | +2.54% | 111.4만 |
|---|
| 2026.09.10 | ₩84,195 | ₩85,026 | ₩83,525 | ₩84,101 | -0.11% | 113.2만 |
|---|
| 2026.09.09 | ₩82,734 | ₩83,994 | ₩81,004 | ₩83,498 | +0.92% | 80.8만 |
|---|
| 2026.09.08 | ₩79,810 | ₩81,084 | ₩77,933 | ₩80,977 | +1.46% | 75.1만 |
|---|
| 2026.09.04 | ₩79,194 | ₩79,851 | ₩78,429 | ₩78,738 | -0.58% | 25.5만 |
|---|
| 2026.09.03 | ₩81,674 | ₩81,674 | ₩78,925 | ₩79,582 | -2.56% | 34.8만 |
|---|
| 2026.09.02 | ₩78,872 | ₩81,768 | ₩78,590 | ₩81,218 | +2.98% | 51.5만 |
|---|
| 2026.09.01 | ₩79,234 | ₩81,540 | ₩77,705 | ₩80,615 | +1.74% | 65만 |
|---|
| 2026.08.31 | ₩80,132 | ₩80,964 | ₩78,054 | ₩79,046 | -1.36% | 36.2만 |
|---|
| 2026.08.28 | ₩78,215 | ₩79,743 | ₩77,008 | ₩77,330 | -1.13% | 35만 |
|---|
| 2026.08.27 | ₩76,311 | ₩78,899 | ₩75,774 | ₩78,215 | +2.50% | 46.2만 |
|---|
| 2026.08.26 | ₩76,592 | ₩77,410 | ₩75,627 | ₩76,337 | -0.33% | 33.7만 |
|---|
| 2026.08.25 | ₩77,598 | ₩78,751 | ₩76,244 | ₩76,539 | -1.37% | 77.4만 |
|---|
| 2026.08.24 | ₩80,132 | ₩80,132 | ₩77,638 | ₩79,207 | -1.15% | 75.4만 |
|---|
| 2026.08.21 | ₩79,636 | ₩81,460 | ₩79,220 | ₩80,588 | +1.20% | 69.4만 |
|---|
| 2026.08.20 | ₩77,812 | ₩82,291 | ₩77,719 | ₩78,724 | +1.17% | 96.8만 |
|---|
| 2026.08.19 | ₩77,759 | ₩79,167 | ₩75,721 | ₩75,882 | -2.41% | 90.3만 |
|---|
| 2026.08.18 | ₩77,745 | ₩78,805 | ₩76,646 | ₩77,169 | -0.74% | 58.4만 |
|---|
| 2026.08.17 | ₩75,989 | ₩77,088 | ₩74,997 | ₩76,820 | +1.09% | 64.2만 |
|---|
| 2026.08.14 | ₩73,615 | ₩75,734 | ₩73,106 | ₩75,251 | +2.22% | 45.7만 |
|---|
| 2026.08.13 | ₩71,121 | ₩73,977 | ₩71,121 | ₩72,690 | +2.21% | 80.1만 |
|---|
| 2026.08.12 | ₩72,328 | ₩72,744 | ₩71,376 | ₩72,275 | -0.07% | 50.1만 |
|---|
| 2026.08.11 | ₩73,374 | ₩74,742 | ₩72,623 | ₩72,771 | -0.82% | 80.4만 |
|---|
| 2026.08.10 | ₩71,859 | ₩74,058 | ₩71,859 | ₩74,058 | +3.06% | 64.5만 |
|---|
| 2026.08.07 | ₩72,583 | ₩72,583 | ₩70,075 | ₩71,430 | -1.59% | 55.2만 |
|---|
| 2026.08.06 | ₩69,418 | ₩73,361 | ₩68,976 | ₩72,918 | +5.04% | 89.8만 |
|---|
| 2026.08.05 | ₩72,033 | ₩72,476 | ₩69,512 | ₩69,646 | -3.31% | 76.6만 |
|---|
| 2026.08.04 | ₩71,685 | ₩72,838 | ₩70,370 | ₩71,778 | +0.13% | 63.8만 |
|---|
| 2026.08.03 | ₩73,696 | ₩73,696 | ₩70,706 | ₩72,824 | -1.18% | 48.9만 |
|---|
| 2026.07.31 | ₩74,474 | ₩76,163 | ₩73,615 | ₩74,487 | +0.02% | 111.8만 |
|---|
| 2026.07.30 | ₩73,106 | ₩74,755 | ₩72,958 | ₩74,018 | +1.25% | 111.1만 |
|---|
| 2026.07.29 | ₩70,558 | ₩73,669 | ₩69,137 | ₩73,267 | +3.84% | 170.5만 |
|---|
| 2026.07.28 | ₩72,234 | ₩73,776 | ₩71,296 | ₩71,336 | -1.24% | 187.9만 |
|---|
| 2026.07.27 | ₩73,160 | ₩73,374 | ₩71,685 | ₩72,650 | -0.70% | 104.6만 |
|---|
| 2026.07.24 | ₩76,927 | ₩77,584 | ₩74,661 | ₩74,903 | -2.63% | 83.1만 |
|---|
| 2026.07.23 | ₩77,397 | ₩79,556 | ₩77,088 | ₩77,759 | +0.47% | 84.2만 |
|---|
| 2026.07.22 | ₩74,849 | ₩76,767 | ₩74,849 | ₩75,694 | +1.13% | 96.2만 |
|---|
| 2026.07.21 | ₩73,964 | ₩74,433 | ₩73,173 | ₩73,951 | -0.02% | 74.4만 |
|---|
| 2026.07.20 | ₩73,119 | ₩75,560 | ₩72,985 | ₩73,347 | +0.31% | 73.9만 |
|---|
| 2026.07.17 | ₩72,610 | ₩74,594 | ₩72,382 | ₩73,495 | +1.22% | 104만 |
|---|
| 2026.07.16 | ₩72,663 | ₩73,468 | ₩70,719 | ₩71,309 | -1.86% | 75.9만 |
|---|
| 2026.07.15 | ₩72,462 | ₩73,589 | ₩71,296 | ₩72,918 | +0.63% | 68.2만 |
|---|
| 2026.07.14 | ₩69,204 | ₩72,610 | ₩69,204 | ₩72,462 | +4.71% | 141.9만 |
|---|
| 2026.07.13 | ₩66,549 | ₩68,735 | ₩66,294 | ₩68,279 | +2.60% | 142.2만 |
|---|
| 2026.07.10 | ₩64,618 | ₩65,396 | ₩64,068 | ₩65,248 | +0.98% | 57.6만 |
|---|
| 2026.07.09 | ₩65,423 | ₩65,423 | ₩63,237 | ₩64,564 | -1.31% | 115만 |
|---|
| 2026.07.08 | ₩63,813 | ₩65,972 | ₩62,955 | ₩65,530 | +2.69% | 231.5만 |
|---|
| 2026.07.07 | ₩59,362 | ₩61,829 | ₩58,959 | ₩61,614 | +3.79% | 197.4만 |
|---|
| 2026.07.06 | ₩60,810 | ₩60,944 | ₩58,691 | ₩58,758 | -3.37% | 80.1만 |
|---|
| 2026.07.02 | ₩61,212 | ₩61,373 | ₩59,710 | ₩60,971 | -0.39% | 88.5만 |
|---|
| 2026.07.01 | ₩60,676 | ₩61,775 | ₩59,335 | ₩59,603 | -1.77% | 67.8만 |
|---|
| 2026.06.30 | ₩65,436 | ₩66,240 | ₩61,829 | ₩61,883 | -5.43% | 87.7만 |
|---|
| 2026.06.29 | ₩65,275 | ₩65,449 | ₩63,545 | ₩65,436 | +0.25% | 81.1만 |
|---|
| 2026.06.26 | ₩64,645 | ₩65,208 | ₩63,974 | ₩64,524 | -0.19% | 58.8만 |
|---|
| 2026.06.25 | ₩64,511 | ₩65,423 | ₩63,277 | ₩65,060 | +0.85% | 71.4만 |
|---|
| 2026.06.24 | ₩67,474 | ₩67,742 | ₩64,189 | ₩64,551 | -4.33% | 173.2만 |
|---|
| 2026.06.23 | ₩69,834 | ₩69,874 | ₩68,265 | ₩68,587 | -1.79% | 55.5만 |
|---|
| 2026.06.22 | ₩71,336 | ₩71,939 | ₩69,901 | ₩70,786 | -0.77% | 62.7만 |
|---|
| 2026.06.18 | ₩73,750 | ₩73,750 | ₩69,740 | ₩71,309 | -3.31% | 182.1만 |
|---|
| 2026.06.17 | ₩74,889 | ₩76,150 | ₩73,830 | ₩73,977 | -1.22% | 53.7만 |
|---|
| 2026.06.16 | ₩73,897 | ₩75,064 | ₩73,160 | ₩74,889 | +1.34% | 68.5만 |
|---|
| 2026.06.15 | ₩77,973 | ₩77,973 | ₩74,487 | ₩75,426 | -3.27% | 155.9만 |
|---|
| 2026.06.12 | ₩79,207 | ₩80,695 | ₩78,604 | ₩79,636 | +0.54% | 62.6만 |
|---|
| 2026.06.11 | ₩79,985 | ₩82,251 | ₩78,054 | ₩79,046 | -1.17% | 165만 |
|---|
| 2026.06.10 | ₩77,665 | ₩80,065 | ₩77,276 | ₩78,684 | +1.31% | 81만 |
|---|
| 2026.06.09 | ₩78,067 | ₩78,295 | ₩75,023 | ₩77,316 | -0.96% | 68.1만 |
|---|
| 2026.06.08 | ₩77,491 | ₩80,722 | ₩77,491 | ₩78,161 | +0.87% | 122.1만 |
|---|
| 2026.06.05 | ₩81,245 | ₩81,245 | ₩77,169 | ₩77,263 | -4.90% | 41.4만 |
|---|
| 2026.06.04 | ₩82,197 | ₩82,693 | ₩81,259 | ₩81,419 | -0.95% | 32.9만 |
|---|
| 2026.06.03 | ₩83,136 | ₩85,161 | ₩83,069 | ₩83,873 | +0.89% | 61.4만 |
|---|
| 2026.06.02 | ₩82,291 | ₩83,632 | ₩82,103 | ₩83,136 | +1.03% | 52.8만 |
|---|
| 2026.06.01 | ₩80,883 | ₩82,734 | ₩80,695 | ₩82,009 | +1.39% | 75.2만 |
|---|
| 2026.05.29 | ₩79,904 | ₩80,534 | ₩78,429 | ₩79,247 | -0.82% | 45.2만 |
|---|
| 2026.05.28 | ₩80,615 | ₩81,205 | ₩79,542 | ₩80,226 | -0.48% | 52.4만 |
|---|
| 2026.05.27 | ₩78,939 | ₩80,937 | ₩78,456 | ₩79,314 | +0.48% | 52.7만 |
|---|
| 2026.05.26 | ₩80,695 | ₩82,975 | ₩80,012 | ₩80,642 | -0.07% | 68.7만 |
|---|
| 2026.05.22 | ₩80,052 | ₩80,803 | ₩78,174 | ₩80,615 | +0.70% | 107.9만 |
|---|
| 2026.05.21 | ₩82,666 | ₩82,961 | ₩79,703 | ₩79,931 | -3.31% | 99.9만 |
|---|
| 2026.05.20 | ₩82,881 | ₩85,094 | ₩80,347 | ₩81,178 | -2.05% | 108.3만 |
|---|
| 2026.05.19 | ₩83,431 | ₩84,463 | ₩80,816 | ₩83,230 | -0.24% | 61만 |
|---|
| 2026.05.18 | ₩84,638 | ₩84,651 | ₩82,184 | ₩83,256 | -1.63% | 50.2만 |
|---|
| 2026.05.15 | ₩84,249 | ₩85,724 | ₩82,734 | ₩84,986 | +0.88% | 97.9만 |
|---|
| 2026.05.14 | ₩84,892 | ₩85,523 | ₩83,672 | ₩83,887 | -1.18% | 51만 |
|---|
| 2026.05.13 | ₩86,381 | ₩87,078 | ₩84,597 | ₩85,201 | -1.37% | 45.3만 |
|---|
| 2026.05.12 | ₩84,973 | ₩87,105 | ₩83,846 | ₩86,046 | +1.26% | 64.1만 |
|---|
| 2026.05.11 | ₩82,465 | ₩86,448 | ₩82,412 | ₩84,946 | +3.01% | 71.4만 |
|---|
| 2026.05.08 | ₩83,055 | ₩83,136 | ₩80,561 | ₩80,709 | -2.83% | 67만 |
|---|
| 2026.05.07 | ₩81,929 | ₩82,841 | ₩79,918 | ₩82,304 | +0.46% | 107.4만 |
|---|
| 2026.05.06 | ₩83,779 | ₩85,120 | ₩83,377 | ₩83,632 | -0.18% | 104.2만 |
|---|
| 2026.05.05 | ₩86,957 | ₩88,768 | ₩86,796 | ₩88,124 | +1.34% | 59.7만 |
|---|
| 2026.05.04 | ₩87,132 | ₩87,480 | ₩85,751 | ₩86,971 | -0.18% | 82.1만 |
|---|
| 2026.05.01 | ₩86,676 | ₩86,931 | ₩83,619 | ₩86,153 | -0.60% | 127.6만 |
|---|
| 2026.04.30 | ₩86,354 | ₩88,111 | ₩81,996 | ₩87,883 | +1.77% | 169만 |
|---|
| 2026.04.29 | ₩83,538 | ₩86,032 | ₩82,358 | ₩84,892 | +1.62% | 179.5만 |
|---|
| 2026.04.28 | ₩81,956 | ₩82,559 | ₩80,374 | ₩80,990 | -1.18% | 94.5만 |
|---|
| 2026.04.27 | ₩81,031 | ₩81,486 | ₩79,649 | ₩81,473 | +0.55% | 79만 |
|---|
| 2026.04.24 | ₩80,776 | ₩80,964 | ₩78,966 | ₩79,958 | -1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩80,990 | ₩81,580 | ₩79,891 | ₩80,950 | -0.05% | 82.1만 |
|---|
| 2026.04.22 | ₩79,194 | ₩80,923 | ₩78,925 | ₩80,588 | +1.76% | 117만 |
|---|
| 2026.04.21 | ₩75,654 | ₩78,496 | ₩74,903 | ₩78,268 | +3.46% | 158.3만 |
|---|
| 2026.04.20 | ₩74,326 | ₩75,385 | ₩72,006 | ₩74,420 | +0.13% | 234.7만 |
|---|
| 2026.04.17 | ₩71,939 | ₩73,642 | ₩70,263 | ₩72,583 | +0.89% | 236.7만 |
|---|
| 2026.04.16 | ₩77,772 | ₩78,818 | ₩76,954 | ₩78,255 | +0.62% | 110만 |
|---|
| 2026.04.15 | ₩76,136 | ₩77,276 | ₩74,983 | ₩77,222 | +1.43% | 111.9만 |
|---|
| 2026.04.14 | ₩78,483 | ₩79,194 | ₩75,989 | ₩76,324 | -2.75% | 145.2만 |
|---|
| 2026.04.13 | ₩82,117 | ₩82,921 | ₩79,515 | ₩80,119 | -2.43% | 146.2만 |
|---|
| 2026.04.10 | ₩77,558 | ₩80,508 | ₩76,284 | ₩80,280 | +3.51% | 304.2만 |
|---|
| 2026.04.09 | ₩84,343 | ₩84,343 | ₩76,726 | ₩77,692 | -7.89% | 226.7만 |
|---|
| 2026.04.08 | ₩72,999 | ₩83,029 | ₩67,139 | ₩82,479 | +12.99% | 467.9만 |
|---|
| 2026.04.07 | ₩83,216 | ₩86,327 | ₩82,358 | ₩85,536 | +2.79% | 173.3만 |
|---|
| 2026.04.06 | ₩80,454 | ₩85,107 | ₩80,454 | ₩82,559 | +2.62% | 107.5만 |
|---|
| 2026.04.02 | ₩83,364 | ₩83,914 | ₩78,416 | ₩80,266 | -3.72% | 153.7만 |
|---|
| 2026.04.01 | ₩79,958 | ₩81,554 | ₩78,014 | ₩79,167 | -0.99% | 187.2만 |
|---|
| 2026.03.31 | ₩82,774 | ₩84,638 | ₩77,866 | ₩79,837 | -3.55% | 309.4만 |
|---|
| 2026.03.30 | ₩86,904 | ₩89,505 | ₩83,216 | ₩83,766 | -3.61% | 262.2만 |
|---|
| 2026.03.27 | ₩83,015 | ₩87,789 | ₩82,854 | ₩87,453 | +5.35% | 300.9만 |
|---|
| 2026.03.26 | ₩78,456 | ₩80,253 | ₩78,228 | ₩79,730 | +1.62% | 139.3만 |
|---|
| 2026.03.25 | ₩77,920 | ₩80,588 | ₩77,330 | ₩78,456 | +0.69% | 326.4만 |
|---|
| 2026.03.24 | ₩72,851 | ₩78,778 | ₩72,851 | ₩78,751 | +8.10% | 181.6만 |
|---|
| 2026.03.23 | ₩73,025 | ₩73,870 | ₩70,773 | ₩72,221 | -1.10% | 201.3만 |
|---|
| 2026.03.20 | ₩75,104 | ₩76,606 | ₩73,709 | ₩74,943 | -0.21% | 241.4만 |
|---|
| 2026.03.19 | ₩72,449 | ₩78,081 | ₩71,738 | ₩75,707 | +4.50% | 421.8만 |
|---|
| 2026.03.18 | ₩71,068 | ₩73,133 | ₩70,344 | ₩70,893 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩67,984 | ₩69,271 | ₩67,823 | ₩68,654 | +0.99% | 154.5만 |
|---|
| 2026.03.16 | ₩70,008 | ₩71,457 | ₩67,327 | ₩67,715 | -3.28% | 173만 |
|---|
| 2026.03.13 | ₩77,062 | ₩77,075 | ₩69,284 | ₩69,392 | -9.95% | 210.2만 |
|---|
| 2026.03.12 | ₩72,972 | ₩79,234 | ₩72,972 | ₩77,853 | +6.69% | 239.9만 |
|---|
| 2026.03.11 | ₩67,407 | ₩71,711 | ₩67,300 | ₩71,711 | +6.39% | 138.7만 |
|---|
| 2026.03.10 | ₩71,188 | ₩71,188 | ₩66,294 | ₩67,702 | -4.90% | 195.4만 |
|---|
| 2026.03.09 | ₩68,265 | ₩73,884 | ₩68,198 | ₩71,081 | +4.12% | 227.2만 |
|---|
| 2026.03.06 | ₩71,095 | ₩77,678 | ₩65,597 | ₩66,817 | -6.02% | 264.1만 |
|---|
| 2026.03.05 | ₩71,792 | ₩77,008 | ₩71,537 | ₩76,498 | +6.56% | 198.7만 |
|---|
| 2026.03.04 | ₩68,855 | ₩72,771 | ₩68,855 | ₩71,497 | +3.84% | 94.7만 |
|---|
| 2026.03.03 | ₩69,566 | ₩71,255 | ₩66,683 | ₩68,614 | -1.37% | 120.2만 |
|---|
| 2026.03.02 | ₩71,939 | ₩72,878 | ₩68,493 | ₩70,451 | -2.07% | 92.1만 |
|---|
| 2026.02.27 | ₩65,128 | ₩68,104 | ₩64,806 | ₩67,756 | +4.04% | 63.5만 |
|---|
| 2026.02.26 | ₩64,564 | ₩65,355 | ₩63,264 | ₩64,980 | +0.64% | 50.7만 |
|---|
| 2026.02.25 | ₩65,798 | ₩65,798 | ₩64,403 | ₩64,926 | -1.32% | 29.2만 |
|---|
| 2026.02.24 | ₩65,677 | ₩66,562 | ₩65,047 | ₩65,235 | -0.67% | 27.1만 |
|---|
| 2026.02.23 | ₩65,557 | ₩66,428 | ₩64,551 | ₩65,409 | -0.22% | 29.4만 |
|---|
| 2026.02.20 | ₩65,396 | ₩67,246 | ₩64,953 | ₩66,200 | +1.23% | 43.7만 |
|---|
| 2026.02.19 | ₩65,342 | ₩66,978 | ₩65,221 | ₩66,133 | +1.21% | 38만 |
|---|
| 2026.02.18 | ₩64,725 | ₩66,388 | ₩64,149 | ₩65,677 | +1.47% | 52.1만 |
|---|
| 2026.02.17 | ₩64,846 | ₩65,262 | ₩62,714 | ₩64,108 | -1.14% | 39.6만 |
|---|
| 2026.02.13 | ₩64,055 | ₩65,704 | ₩63,478 | ₩65,369 | +2.05% | 27.2만 |
|---|
| 2026.02.12 | ₩66,308 | ₩66,468 | ₩63,532 | ₩64,551 | -2.65% | 47.3만 |
|---|
| 2026.02.11 | ₩66,509 | ₩67,541 | ₩65,275 | ₩66,053 | -0.69% | 48.2만 |
|---|
| 2026.02.10 | ₩64,296 | ₩66,013 | ₩64,122 | ₩65,677 | +2.15% | 39.3만 |
|---|
| 2026.02.09 | ₩63,331 | ₩64,310 | ₩63,170 | ₩63,961 | +1.00% | 27.4만 |
|---|
| 2026.02.06 | ₩63,559 | ₩64,591 | ₩63,170 | ₩63,331 | -0.36% | 52.8만 |
|---|
| 2026.02.05 | ₩67,514 | ₩67,568 | ₩62,566 | ₩63,076 | -6.57% | 108.6만 |
|---|
| 2026.02.04 | ₩66,039 | ₩69,646 | ₩66,039 | ₩68,815 | +4.20% | 127.4만 |
|---|
| 2026.02.03 | ₩64,806 | ₩66,509 | ₩64,243 | ₩66,120 | +2.03% | 81.8만 |
|---|
| 2026.02.02 | ₩63,277 | ₩64,457 | ₩62,513 | ₩64,095 | +1.29% | 60.5만 |
|---|
| 2026.01.30 | ₩64,350 | ₩65,503 | ₩62,513 | ₩63,988 | -0.56% | 57.8만 |
|---|
| 2026.01.29 | ₩64,175 | ₩66,643 | ₩63,988 | ₩65,637 | +2.28% | 51.5만 |
|---|
| 2026.01.28 | ₩62,566 | ₩64,122 | ₩62,338 | ₩64,068 | +2.40% | 49.3만 |
|---|
| 2026.01.27 | ₩63,988 | ₩65,141 | ₩62,593 | ₩62,848 | -1.78% | 53.7만 |
|---|
| 2026.01.26 | ₩65,704 | ₩66,227 | ₩63,813 | ₩63,988 | -2.61% | 62.1만 |
|---|
| 2026.01.23 | ₩64,363 | ₩65,892 | ₩64,189 | ₩65,704 | +2.08% | 47만 |
|---|
| 2026.01.22 | ₩65,101 | ₩66,187 | ₩64,229 | ₩64,363 | -1.13% | 55.5만 |
|---|
| 2026.01.21 | ₩62,526 | ₩65,449 | ₩61,775 | ₩64,833 | +3.69% | 82만 |
|---|
| 2026.01.20 | ₩60,904 | ₩61,775 | ₩60,046 | ₩60,971 | +0.11% | 52만 |
|---|
| 2026.01.16 | ₩61,883 | ₩63,331 | ₩60,729 | ₩61,976 | +0.15% | 60.7만 |
|---|
| 2026.01.15 | ₩62,379 | ₩62,928 | ₩61,748 | ₩62,137 | -0.39% | 39.7만 |
|---|
| 2026.01.14 | ₩62,540 | ₩63,880 | ₩61,346 | ₩62,808 | +0.43% | 116.9만 |
|---|
| 2026.01.13 | ₩64,162 | ₩64,269 | ₩63,036 | ₩63,277 | -1.38% | 54.9만 |
|---|
| 2026.01.12 | ₩62,861 | ₩64,390 | ₩62,580 | ₩63,666 | +1.28% | 68.1만 |
|---|
| 2026.01.09 | ₩60,622 | ₩62,848 | ₩60,622 | ₩62,821 | +3.63% | 54.3만 |
|---|
| 2026.01.08 | ₩58,946 | ₩60,810 | ₩58,785 | ₩60,622 | +2.84% | 39.7만 |
|---|
| 2026.01.07 | ₩58,638 | ₩59,576 | ₩58,463 | ₩59,523 | +1.51% | 44.8만 |
|---|
| 2026.01.06 | ₩57,551 | ₩59,683 | ₩57,498 | ₩59,147 | +2.77% | 62.3만 |
|---|
| 2026.01.05 | ₩55,258 | ₩58,946 | ₩55,111 | ₩57,565 | +4.17% | 81.9만 |
|---|
| 2026.01.02 | ₩53,730 | ₩55,124 | ₩53,207 | ₩54,628 | +1.67% | 60.3만 |
|---|
| 2025.12.31 | ₩54,011 | ₩54,293 | ₩53,126 | ₩53,261 | -1.39% | 40.7만 |
|---|
| 2025.12.30 | ₩53,515 | ₩54,373 | ₩53,489 | ₩54,011 | +0.93% | 45.9만 |
|---|
| 2025.12.29 | ₩53,743 | ₩54,199 | ₩53,006 | ₩53,515 | -0.42% | 28.2만 |
|---|
| 2025.12.26 | ₩53,904 | ₩54,280 | ₩53,381 | ₩53,891 | -0.02% | 11만 |
|---|
| 2025.12.24 | ₩53,918 | ₩54,052 | ₩53,381 | ₩53,824 | -0.17% | 8만 |
|---|
| 2025.12.23 | ₩54,548 | ₩55,044 | ₩53,636 | ₩53,703 | -1.55% | 27.7만 |
|---|
| 2025.12.22 | ₩52,630 | ₩54,950 | ₩52,483 | ₩54,548 | +3.64% | 66.1만 |
|---|
| 2025.12.19 | ₩52,094 | ₩52,550 | ₩52,081 | ₩52,496 | +0.77% | 33.1만 |
|---|
| 2025.12.18 | ₩52,174 | ₩52,764 | ₩51,933 | ₩52,255 | +0.15% | 42.9만 |
|---|
| 2025.12.17 | ₩51,960 | ₩52,617 | ₩51,182 | ₩52,094 | +0.26% | 55.7만 |
|---|
| 2025.12.16 | ₩51,839 | ₩52,402 | ₩51,316 | ₩52,255 | +0.80% | 62.5만 |
|---|
| 2025.12.15 | ₩53,113 | ₩53,301 | ₩51,598 | ₩52,282 | -1.57% | 67.6만 |
|---|
| 2025.12.12 | ₩52,027 | ₩52,845 | ₩51,920 | ₩52,818 | +1.52% | 23.3만 |
|---|
| 2025.12.11 | ₩52,201 | ₩53,113 | ₩51,330 | ₩52,027 | -0.33% | 43.7만 |
|---|
| 2025.12.10 | ₩52,349 | ₩52,885 | ₩51,812 | ₩52,617 | +0.51% | 35.6만 |
|---|
| 2025.12.09 | ₩50,552 | ₩52,818 | ₩50,552 | ₩52,456 | +3.77% | 43만 |
|---|
| 2025.12.08 | ₩51,075 | ₩51,356 | ₩50,109 | ₩50,941 | -0.26% | 60.1만 |
|---|
| 2025.12.05 | ₩50,190 | ₩51,222 | ₩49,788 | ₩51,088 | +1.79% | 45.1만 |
|---|
| 2025.12.04 | ₩49,949 | ₩51,383 | ₩49,761 | ₩50,123 | +0.35% | 50.1만 |
|---|
| 2025.12.03 | ₩49,814 | ₩50,485 | ₩49,680 | ₩50,083 | +0.54% | 42만 |
|---|
| 2025.12.02 | ₩48,795 | ₩50,257 | ₩48,098 | ₩49,962 | +2.39% | 59만 |
|---|
| 2025.12.01 | ₩47,468 | ₩49,747 | ₩47,294 | ₩48,648 | +2.49% | 56.3만 |
|---|
| 2025.11.28 | ₩46,704 | ₩47,830 | ₩46,704 | ₩47,749 | +2.24% | 21.8만 |
|---|
| 2025.11.26 | ₩46,958 | ₩47,562 | ₩46,489 | ₩46,529 | -0.91% | 28.9만 |
|---|
| 2025.11.25 | ₩46,301 | ₩47,052 | ₩46,020 | ₩46,958 | +1.42% | 37.3만 |
|---|
| 2025.11.24 | ₩46,878 | ₩46,999 | ₩45,725 | ₩46,315 | -1.20% | 41.6만 |
|---|
| 2025.11.21 | ₩45,752 | ₩47,481 | ₩45,644 | ₩47,052 | +2.84% | 47.6만 |
|---|
| 2025.11.20 | ₩46,985 | ₩47,977 | ₩45,604 | ₩45,631 | -2.88% | 25.6만 |
|---|
| 2025.11.19 | ₩47,186 | ₩47,414 | ₩46,261 | ₩46,730 | -0.97% | 27.4만 |
|---|
| 2025.11.18 | ₩47,334 | ₩48,071 | ₩47,052 | ₩47,414 | +0.17% | 44.4만 |
|---|
| 2025.11.17 | ₩49,278 | ₩49,506 | ₩47,736 | ₩47,884 | -2.83% | 41.1만 |
|---|
| 2025.11.14 | ₩50,029 | ₩50,042 | ₩49,211 | ₩49,332 | -1.39% | 46.3만 |
|---|
| 2025.11.13 | ₩51,517 | ₩52,107 | ₩50,351 | ₩50,445 | -2.08% | 43.3만 |
|---|
| 2025.11.12 | ₩51,289 | ₩52,067 | ₩51,222 | ₩51,772 | +0.94% | 53만 |
|---|
| 2025.11.11 | ₩49,949 | ₩50,780 | ₩49,935 | ₩50,713 | +1.53% | 24.2만 |
|---|
| 2025.11.10 | ₩50,820 | ₩50,820 | ₩49,064 | ₩49,774 | -2.06% | 35.9만 |
|---|
| 2025.11.07 | ₩48,339 | ₩50,284 | ₩48,085 | ₩50,176 | +3.80% | 49.6만 |
|---|
| 2025.11.06 | ₩49,305 | ₩49,560 | ₩48,246 | ₩48,272 | -2.09% | 38.2만 |
|---|
| 2025.11.05 | ₩47,830 | ₩49,291 | ₩47,830 | ₩48,876 | +2.19% | 35.3만 |
|---|
| 2025.11.04 | ₩48,769 | ₩49,238 | ₩48,152 | ₩48,179 | -1.21% | 71.5만 |
|---|
| 2025.11.03 | ₩52,054 | ₩52,295 | ₩49,224 | ₩49,895 | -4.15% | 96.4만 |
|---|
| 2025.10.31 | ₩46,838 | ₩53,381 | ₩46,395 | ₩52,724 | +12.57% | 200.1만 |
|---|
| 2025.10.30 | ₩42,909 | ₩48,581 | ₩42,909 | ₩45,430 | +5.88% | 114.8만 |
|---|
| 2025.10.29 | ₩46,288 | ₩46,677 | ₩45,430 | ₩45,577 | -1.54% | 52.4만 |
|---|
| 2025.10.28 | ₩46,704 | ₩47,066 | ₩45,524 | ₩46,288 | -0.89% | 50.9만 |
|---|
| 2025.10.27 | ₩48,138 | ₩48,272 | ₩47,066 | ₩47,173 | -2.01% | 35.5만 |
|---|
| 2025.10.24 | ₩48,648 | ₩48,648 | ₩47,816 | ₩47,870 | -1.60% | 27.9만 |
|---|
| 2025.10.23 | ₩47,307 | ₩48,876 | ₩47,106 | ₩48,179 | +1.84% | 42.8만 |
|---|
| 2025.10.22 | ₩45,819 | ₩47,146 | ₩45,658 | ₩46,690 | +1.90% | 51.8만 |
|---|
| 2025.10.21 | ₩45,430 | ₩45,926 | ₩45,014 | ₩45,470 | +0.09% | 50.7만 |
|---|
| 2025.10.20 | ₩46,449 | ₩46,932 | ₩45,296 | ₩45,457 | -2.14% | 37.4만 |
|---|
| 2025.10.17 | ₩46,771 | ₩46,932 | ₩45,202 | ₩45,577 | -2.55% | 60만 |
|---|
| 2025.10.16 | ₩47,951 | ₩48,554 | ₩46,958 | ₩47,146 | -1.68% | 47.5만 |
|---|
| 2025.10.15 | ₩49,104 | ₩49,104 | ₩47,253 | ₩47,696 | -2.87% | 33.1만 |
|---|
| 2025.10.14 | ₩48,742 | ₩49,332 | ₩47,951 | ₩48,098 | -1.32% | 44.3만 |
|---|
| 2025.10.13 | ₩49,291 | ₩50,297 | ₩48,795 | ₩49,895 | +1.22% | 43.3만 |
|---|
| 2025.10.10 | ₩50,351 | ₩50,820 | ₩48,219 | ₩48,259 | -4.15% | 63.8만 |
|---|