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 | ₩82,552 | ₩84,527 | ₩82,325 | ₩82,859 | +0.37% | 70.8만 |
| 2026.10.08 | ₩82,792 | ₩83,819 | ₩81,671 | ₩82,779 | -0.02% | 69.6만 |
| 2026.10.07 | ₩82,619 | ₩82,912 | ₩79,937 | ₩80,604 | -2.44% | 60.4만 |
| 2026.10.06 | ₩80,924 | ₩81,805 | ₩80,444 | ₩81,138 | +0.26% | 60.3만 |
| 2026.10.05 | ₩78,736 | ₩81,004 | ₩78,456 | ₩80,924 | +2.78% | 64.8만 |
| 2026.10.02 | ₩76,868 | ₩78,843 | ₩76,481 | ₩77,962 | +1.42% | 51만 |
| 2026.10.01 | ₩77,895 | ₩78,883 | ₩76,067 | ₩78,122 | +0.29% | 44.9만 |
| 2026.09.30 | ₩79,296 | ₩79,963 | ₩78,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,296 |
| -1.26% |
| 53.7만 |
| 2026.09.29 | ₩78,642 | ₩80,257 | ₩78,122 | ₩79,323 | +0.87% | 58.9만 |
|---|
| 2026.09.28 | ₩79,576 | ₩80,871 | ₩79,416 | ₩79,763 | +0.23% | 52만 |
|---|
| 2026.09.25 | ₩78,135 | ₩79,630 | ₩77,575 | ₩78,536 | +0.51% | 72.3만 |
|---|
| 2026.09.24 | ₩79,483 | ₩80,324 | ₩77,482 | ₩79,750 | +0.34% | 75.4만 |
|---|
| 2026.09.23 | ₩77,508 | ₩79,403 | ₩76,828 | ₩78,923 | +1.82% | 67.2만 |
|---|
| 2026.09.22 | ₩77,135 | ₩78,749 | ₩76,855 | ₩77,135 | 0.00% | 99.3만 |
|---|
| 2026.09.21 | ₩80,190 | ₩80,724 | ₩78,015 | ₩78,322 | -2.33% | 56.6만 |
|---|
| 2026.09.18 | ₩82,085 | ₩82,085 | ₩80,644 | ₩81,351 | -0.89% | 127.6만 |
|---|
| 2026.09.17 | ₩81,164 | ₩82,872 | ₩81,017 | ₩81,431 | +0.33% | 85.9만 |
|---|
| 2026.09.16 | ₩84,513 | ₩85,047 | ₩81,951 | ₩82,072 | -2.89% | 121.2만 |
|---|
| 2026.09.15 | ₩83,566 | ₩86,088 | ₩83,419 | ₩86,021 | +2.94% | 305.9만 |
|---|
| 2026.09.14 | ₩84,994 | ₩85,367 | ₩81,911 | ₩83,673 | -1.55% | 107.2만 |
|---|
| 2026.09.11 | ₩81,845 | ₩86,328 | ₩80,817 | ₩83,926 | +2.54% | 111.4만 |
|---|
| 2026.09.10 | ₩83,779 | ₩84,607 | ₩83,112 | ₩83,686 | -0.11% | 113.2만 |
|---|
| 2026.09.09 | ₩82,325 | ₩83,579 | ₩80,604 | ₩83,086 | +0.92% | 80.8만 |
|---|
| 2026.09.08 | ₩79,416 | ₩80,684 | ₩77,548 | ₩80,577 | +1.46% | 75.1만 |
|---|
| 2026.09.04 | ₩78,803 | ₩79,456 | ₩78,042 | ₩78,349 | -0.58% | 25.5만 |
|---|
| 2026.09.03 | ₩81,271 | ₩81,271 | ₩78,536 | ₩79,190 | -2.56% | 34.8만 |
|---|
| 2026.09.02 | ₩78,482 | ₩81,364 | ₩78,202 | ₩80,817 | +2.98% | 51.5만 |
|---|
| 2026.09.01 | ₩78,843 | ₩81,138 | ₩77,322 | ₩80,217 | +1.74% | 65만 |
|---|
| 2026.08.31 | ₩79,737 | ₩80,564 | ₩77,668 | ₩78,656 | -1.36% | 36.2만 |
|---|
| 2026.08.28 | ₩77,829 | ₩79,350 | ₩76,628 | ₩76,948 | -1.13% | 35만 |
|---|
| 2026.08.27 | ₩75,934 | ₩78,509 | ₩75,400 | ₩77,829 | +2.50% | 46.2만 |
|---|
| 2026.08.26 | ₩76,214 | ₩77,028 | ₩75,253 | ₩75,961 | -0.33% | 33.7만 |
|---|
| 2026.08.25 | ₩77,215 | ₩78,362 | ₩75,867 | ₩76,161 | -1.37% | 77.4만 |
|---|
| 2026.08.24 | ₩79,737 | ₩79,737 | ₩77,255 | ₩78,816 | -1.15% | 75.4만 |
|---|
| 2026.08.21 | ₩79,243 | ₩81,058 | ₩78,829 | ₩80,190 | +1.20% | 69.4만 |
|---|
| 2026.08.20 | ₩77,428 | ₩81,885 | ₩77,335 | ₩78,336 | +1.17% | 96.8만 |
|---|
| 2026.08.19 | ₩77,375 | ₩78,776 | ₩75,347 | ₩75,507 | -2.41% | 90.3만 |
|---|
| 2026.08.18 | ₩77,362 | ₩78,416 | ₩76,267 | ₩76,788 | -0.74% | 58.4만 |
|---|
| 2026.08.17 | ₩75,614 | ₩76,708 | ₩74,626 | ₩76,441 | +1.09% | 64.2만 |
|---|
| 2026.08.14 | ₩73,252 | ₩75,360 | ₩72,745 | ₩74,880 | +2.22% | 45.7만 |
|---|
| 2026.08.13 | ₩70,770 | ₩73,612 | ₩70,770 | ₩72,331 | +2.21% | 80.1만 |
|---|
| 2026.08.12 | ₩71,971 | ₩72,385 | ₩71,024 | ₩71,918 | -0.07% | 50.1만 |
|---|
| 2026.08.11 | ₩73,012 | ₩74,373 | ₩72,265 | ₩72,411 | -0.82% | 80.4만 |
|---|
| 2026.08.10 | ₩71,504 | ₩73,692 | ₩71,504 | ₩73,692 | +3.06% | 64.5만 |
|---|
| 2026.08.07 | ₩72,225 | ₩72,225 | ₩69,729 | ₩71,077 | -1.59% | 55.2만 |
|---|
| 2026.08.06 | ₩69,076 | ₩72,998 | ₩68,635 | ₩72,558 | +5.04% | 89.8만 |
|---|
| 2026.08.05 | ₩71,678 | ₩72,118 | ₩69,169 | ₩69,303 | -3.31% | 76.6만 |
|---|
| 2026.08.04 | ₩71,331 | ₩72,478 | ₩70,023 | ₩71,424 | +0.13% | 63.8만 |
|---|
| 2026.08.03 | ₩73,332 | ₩73,332 | ₩70,357 | ₩72,465 | -1.18% | 48.9만 |
|---|
| 2026.07.31 | ₩74,106 | ₩75,787 | ₩73,252 | ₩74,119 | +0.02% | 111.8만 |
|---|
| 2026.07.30 | ₩72,745 | ₩74,386 | ₩72,598 | ₩73,652 | +1.25% | 111.1만 |
|---|
| 2026.07.29 | ₩70,210 | ₩73,305 | ₩68,795 | ₩72,905 | +3.84% | 170.5만 |
|---|
| 2026.07.28 | ₩71,878 | ₩73,412 | ₩70,944 | ₩70,984 | -1.24% | 187.9만 |
|---|
| 2026.07.27 | ₩72,798 | ₩73,012 | ₩71,331 | ₩72,291 | -0.70% | 104.6만 |
|---|
| 2026.07.24 | ₩76,548 | ₩77,201 | ₩74,293 | ₩74,533 | -2.63% | 83.1만 |
|---|
| 2026.07.23 | ₩77,015 | ₩79,163 | ₩76,708 | ₩77,375 | +0.47% | 84.2만 |
|---|
| 2026.07.22 | ₩74,480 | ₩76,388 | ₩74,480 | ₩75,320 | +1.13% | 96.2만 |
|---|
| 2026.07.21 | ₩73,599 | ₩74,066 | ₩72,812 | ₩73,586 | -0.02% | 74.4만 |
|---|
| 2026.07.20 | ₩72,758 | ₩75,187 | ₩72,625 | ₩72,985 | +0.31% | 73.9만 |
|---|
| 2026.07.17 | ₩72,251 | ₩74,226 | ₩72,024 | ₩73,132 | +1.22% | 104만 |
|---|
| 2026.07.16 | ₩72,305 | ₩73,105 | ₩70,370 | ₩70,957 | -1.86% | 75.9만 |
|---|
| 2026.07.15 | ₩72,104 | ₩73,225 | ₩70,944 | ₩72,558 | +0.63% | 68.2만 |
|---|
| 2026.07.14 | ₩68,862 | ₩72,251 | ₩68,862 | ₩72,104 | +4.71% | 141.9만 |
|---|
| 2026.07.13 | ₩66,220 | ₩68,395 | ₩65,967 | ₩67,942 | +2.60% | 142.2만 |
|---|
| 2026.07.10 | ₩64,299 | ₩65,073 | ₩63,752 | ₩64,926 | +0.98% | 57.6만 |
|---|
| 2026.07.09 | ₩65,100 | ₩65,100 | ₩62,925 | ₩64,246 | -1.31% | 115만 |
|---|
| 2026.07.08 | ₩63,498 | ₩65,647 | ₩62,644 | ₩65,206 | +2.69% | 231.5만 |
|---|
| 2026.07.07 | ₩59,069 | ₩61,524 | ₩58,668 | ₩61,310 | +3.79% | 197.4만 |
|---|
| 2026.07.06 | ₩60,510 | ₩60,643 | ₩58,401 | ₩58,468 | -3.37% | 80.1만 |
|---|
| 2026.07.02 | ₩60,910 | ₩61,070 | ₩59,415 | ₩60,670 | -0.39% | 88.5만 |
|---|
| 2026.07.01 | ₩60,376 | ₩61,470 | ₩59,042 | ₩59,309 | -1.77% | 67.8만 |
|---|
| 2026.06.30 | ₩65,113 | ₩65,913 | ₩61,524 | ₩61,577 | -5.43% | 87.7만 |
|---|
| 2026.06.29 | ₩64,953 | ₩65,126 | ₩63,232 | ₩65,113 | +0.25% | 81.1만 |
|---|
| 2026.06.26 | ₩64,326 | ₩64,886 | ₩63,658 | ₩64,206 | -0.19% | 58.8만 |
|---|
| 2026.06.25 | ₩64,192 | ₩65,100 | ₩62,965 | ₩64,739 | +0.85% | 71.4만 |
|---|
| 2026.06.24 | ₩67,141 | ₩67,408 | ₩63,872 | ₩64,232 | -4.33% | 173.2만 |
|---|
| 2026.06.23 | ₩69,489 | ₩69,529 | ₩67,928 | ₩68,248 | -1.79% | 55.5만 |
|---|
| 2026.06.22 | ₩70,984 | ₩71,584 | ₩69,556 | ₩70,437 | -0.77% | 62.7만 |
|---|
| 2026.06.18 | ₩73,385 | ₩73,385 | ₩69,396 | ₩70,957 | -3.31% | 182.1만 |
|---|
| 2026.06.17 | ₩74,520 | ₩75,774 | ₩73,465 | ₩73,612 | -1.22% | 53.7만 |
|---|
| 2026.06.16 | ₩73,532 | ₩74,693 | ₩72,798 | ₩74,520 | +1.34% | 68.5만 |
|---|
| 2026.06.15 | ₩77,588 | ₩77,588 | ₩74,119 | ₩75,053 | -3.27% | 155.9만 |
|---|
| 2026.06.12 | ₩78,816 | ₩80,297 | ₩78,215 | ₩79,243 | +0.54% | 62.6만 |
|---|
| 2026.06.11 | ₩79,590 | ₩81,845 | ₩77,668 | ₩78,656 | -1.17% | 165만 |
|---|
| 2026.06.10 | ₩77,281 | ₩79,670 | ₩76,895 | ₩78,296 | +1.31% | 81만 |
|---|
| 2026.06.09 | ₩77,682 | ₩77,909 | ₩74,653 | ₩76,935 | -0.96% | 68.1만 |
|---|
| 2026.06.08 | ₩77,108 | ₩80,324 | ₩77,108 | ₩77,775 | +0.87% | 122.1만 |
|---|
| 2026.06.05 | ₩80,844 | ₩80,844 | ₩76,788 | ₩76,881 | -4.90% | 41.4만 |
|---|
| 2026.06.04 | ₩81,791 | ₩82,285 | ₩80,857 | ₩81,017 | -0.95% | 32.9만 |
|---|
| 2026.06.03 | ₩82,725 | ₩84,740 | ₩82,659 | ₩83,459 | +0.89% | 61.4만 |
|---|
| 2026.06.02 | ₩81,885 | ₩83,219 | ₩81,698 | ₩82,725 | +1.03% | 52.8만 |
|---|
| 2026.06.01 | ₩80,484 | ₩82,325 | ₩80,297 | ₩81,605 | +1.39% | 75.2만 |
|---|
| 2026.05.29 | ₩79,510 | ₩80,137 | ₩78,042 | ₩78,856 | -0.82% | 45.2만 |
|---|
| 2026.05.28 | ₩80,217 | ₩80,804 | ₩79,149 | ₩79,830 | -0.48% | 52.4만 |
|---|
| 2026.05.27 | ₩78,549 | ₩80,537 | ₩78,069 | ₩78,923 | +0.48% | 52.7만 |
|---|
| 2026.05.26 | ₩80,297 | ₩82,565 | ₩79,616 | ₩80,244 | -0.07% | 68.7만 |
|---|
| 2026.05.22 | ₩79,657 | ₩80,404 | ₩77,789 | ₩80,217 | +0.70% | 107.9만 |
|---|
| 2026.05.21 | ₩82,258 | ₩82,552 | ₩79,310 | ₩79,536 | -3.31% | 99.9만 |
|---|
| 2026.05.20 | ₩82,472 | ₩84,673 | ₩79,950 | ₩80,777 | -2.05% | 108.3만 |
|---|
| 2026.05.19 | ₩83,019 | ₩84,046 | ₩80,417 | ₩82,819 | -0.24% | 61만 |
|---|
| 2026.05.18 | ₩84,220 | ₩84,233 | ₩81,778 | ₩82,845 | -1.63% | 50.2만 |
|---|
| 2026.05.15 | ₩83,833 | ₩85,301 | ₩82,325 | ₩84,567 | +0.88% | 97.9만 |
|---|
| 2026.05.14 | ₩84,473 | ₩85,100 | ₩83,259 | ₩83,473 | -1.18% | 51만 |
|---|
| 2026.05.13 | ₩85,954 | ₩86,648 | ₩84,180 | ₩84,780 | -1.37% | 45.3만 |
|---|
| 2026.05.12 | ₩84,553 | ₩86,675 | ₩83,433 | ₩85,621 | +1.26% | 64.1만 |
|---|
| 2026.05.11 | ₩82,058 | ₩86,021 | ₩82,005 | ₩84,527 | +3.01% | 71.4만 |
|---|
| 2026.05.08 | ₩82,645 | ₩82,725 | ₩80,164 | ₩80,310 | -2.83% | 67만 |
|---|
| 2026.05.07 | ₩81,525 | ₩82,432 | ₩79,523 | ₩81,898 | +0.46% | 107.4만 |
|---|
| 2026.05.06 | ₩83,366 | ₩84,700 | ₩82,966 | ₩83,219 | -0.18% | 104.2만 |
|---|
| 2026.05.05 | ₩86,528 | ₩88,329 | ₩86,368 | ₩87,689 | +1.34% | 59.7만 |
|---|
| 2026.05.04 | ₩86,702 | ₩87,048 | ₩85,327 | ₩86,541 | -0.18% | 82.1만 |
|---|
| 2026.05.01 | ₩86,248 | ₩86,501 | ₩83,206 | ₩85,727 | -0.60% | 127.6만 |
|---|
| 2026.04.30 | ₩85,928 | ₩87,676 | ₩81,591 | ₩87,449 | +1.77% | 169만 |
|---|
| 2026.04.29 | ₩83,126 | ₩85,607 | ₩81,951 | ₩84,473 | +1.62% | 179.5만 |
|---|
| 2026.04.28 | ₩81,551 | ₩82,152 | ₩79,977 | ₩80,591 | -1.18% | 94.5만 |
|---|
| 2026.04.27 | ₩80,631 | ₩81,084 | ₩79,256 | ₩81,071 | +0.55% | 79만 |
|---|
| 2026.04.24 | ₩80,377 | ₩80,564 | ₩78,576 | ₩79,563 | -1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩80,591 | ₩81,178 | ₩79,496 | ₩80,550 | -0.05% | 82.1만 |
|---|
| 2026.04.22 | ₩78,803 | ₩80,524 | ₩78,536 | ₩80,190 | +1.76% | 117만 |
|---|
| 2026.04.21 | ₩75,280 | ₩78,109 | ₩74,533 | ₩77,882 | +3.46% | 158.3만 |
|---|
| 2026.04.20 | ₩73,959 | ₩75,013 | ₩71,651 | ₩74,053 | +0.13% | 234.7만 |
|---|
| 2026.04.17 | ₩71,584 | ₩73,279 | ₩69,916 | ₩72,225 | +0.89% | 236.7만 |
|---|
| 2026.04.16 | ₩77,388 | ₩78,429 | ₩76,574 | ₩77,869 | +0.62% | 110만 |
|---|
| 2026.04.15 | ₩75,760 | ₩76,895 | ₩74,613 | ₩76,841 | +1.43% | 111.9만 |
|---|
| 2026.04.14 | ₩78,095 | ₩78,803 | ₩75,614 | ₩75,947 | -2.75% | 145.2만 |
|---|
| 2026.04.13 | ₩81,711 | ₩82,512 | ₩79,123 | ₩79,723 | -2.43% | 146.2만 |
|---|
| 2026.04.10 | ₩77,175 | ₩80,110 | ₩75,907 | ₩79,883 | +3.51% | 304.2만 |
|---|
| 2026.04.09 | ₩83,926 | ₩83,926 | ₩76,348 | ₩77,308 | -7.89% | 226.7만 |
|---|
| 2026.04.08 | ₩72,638 | ₩82,619 | ₩66,807 | ₩82,072 | +12.99% | 467.9만 |
|---|
| 2026.04.07 | ₩82,805 | ₩85,901 | ₩81,951 | ₩85,114 | +2.79% | 173.3만 |
|---|
| 2026.04.06 | ₩80,057 | ₩84,687 | ₩80,057 | ₩82,152 | +2.62% | 107.5만 |
|---|
| 2026.04.02 | ₩82,952 | ₩83,499 | ₩78,029 | ₩79,870 | -3.72% | 153.7만 |
|---|
| 2026.04.01 | ₩79,563 | ₩81,151 | ₩77,628 | ₩78,776 | -0.99% | 187.2만 |
|---|
| 2026.03.31 | ₩82,365 | ₩84,220 | ₩77,482 | ₩79,443 | -3.55% | 309.4만 |
|---|
| 2026.03.30 | ₩86,475 | ₩89,063 | ₩82,805 | ₩83,352 | -3.61% | 262.2만 |
|---|
| 2026.03.27 | ₩82,605 | ₩87,355 | ₩82,445 | ₩87,022 | +5.35% | 300.9만 |
|---|
| 2026.03.26 | ₩78,069 | ₩79,857 | ₩77,842 | ₩79,336 | +1.62% | 139.3만 |
|---|
| 2026.03.25 | ₩77,535 | ₩80,190 | ₩76,948 | ₩78,069 | +0.69% | 326.4만 |
|---|
| 2026.03.24 | ₩72,491 | ₩78,389 | ₩72,491 | ₩78,362 | +8.10% | 181.6만 |
|---|
| 2026.03.23 | ₩72,665 | ₩73,505 | ₩70,423 | ₩71,864 | -1.10% | 201.3만 |
|---|
| 2026.03.20 | ₩74,733 | ₩76,227 | ₩73,345 | ₩74,573 | -0.21% | 241.4만 |
|---|
| 2026.03.19 | ₩72,091 | ₩77,695 | ₩71,384 | ₩75,333 | +4.50% | 421.8만 |
|---|
| 2026.03.18 | ₩70,717 | ₩72,772 | ₩69,996 | ₩70,543 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩67,648 | ₩68,929 | ₩67,488 | ₩68,315 | +0.99% | 154.5만 |
|---|
| 2026.03.16 | ₩69,663 | ₩71,104 | ₩66,994 | ₩67,381 | -3.28% | 173만 |
|---|
| 2026.03.13 | ₩76,681 | ₩76,694 | ₩68,942 | ₩69,049 | -9.95% | 210.2만 |
|---|
| 2026.03.12 | ₩72,612 | ₩78,843 | ₩72,612 | ₩77,468 | +6.69% | 239.9만 |
|---|
| 2026.03.11 | ₩67,074 | ₩71,357 | ₩66,968 | ₩71,357 | +6.39% | 138.7만 |
|---|
| 2026.03.10 | ₩70,837 | ₩70,837 | ₩65,967 | ₩67,368 | -4.90% | 195.4만 |
|---|
| 2026.03.09 | ₩67,928 | ₩73,519 | ₩67,861 | ₩70,730 | +4.12% | 227.2만 |
|---|
| 2026.03.06 | ₩70,744 | ₩77,295 | ₩65,273 | ₩66,487 | -6.02% | 264.1만 |
|---|
| 2026.03.05 | ₩71,437 | ₩76,628 | ₩71,184 | ₩76,121 | +6.56% | 198.7만 |
|---|
| 2026.03.04 | ₩68,515 | ₩72,411 | ₩68,515 | ₩71,144 | +3.84% | 94.7만 |
|---|
| 2026.03.03 | ₩69,222 | ₩70,904 | ₩66,354 | ₩68,275 | -1.37% | 120.2만 |
|---|
| 2026.03.02 | ₩71,584 | ₩72,518 | ₩68,155 | ₩70,103 | -2.07% | 92.1만 |
|---|
| 2026.02.27 | ₩64,806 | ₩67,768 | ₩64,486 | ₩67,421 | +4.04% | 63.5만 |
|---|
| 2026.02.26 | ₩64,246 | ₩65,033 | ₩62,951 | ₩64,659 | +0.64% | 50.7만 |
|---|
| 2026.02.25 | ₩65,473 | ₩65,473 | ₩64,085 | ₩64,606 | -1.32% | 29.2만 |
|---|
| 2026.02.24 | ₩65,353 | ₩66,234 | ₩64,726 | ₩64,913 | -0.67% | 27.1만 |
|---|
| 2026.02.23 | ₩65,233 | ₩66,100 | ₩64,232 | ₩65,086 | -0.22% | 29.4만 |
|---|
| 2026.02.20 | ₩65,073 | ₩66,914 | ₩64,633 | ₩65,873 | +1.23% | 43.7만 |
|---|
| 2026.02.19 | ₩65,019 | ₩66,647 | ₩64,899 | ₩65,807 | +1.21% | 38만 |
|---|
| 2026.02.18 | ₩64,406 | ₩66,060 | ₩63,832 | ₩65,353 | +1.47% | 52.1만 |
|---|
| 2026.02.17 | ₩64,526 | ₩64,939 | ₩62,404 | ₩63,792 | -1.14% | 39.6만 |
|---|
| 2026.02.13 | ₩63,739 | ₩65,380 | ₩63,165 | ₩65,046 | +2.05% | 27.2만 |
|---|
| 2026.02.12 | ₩65,980 | ₩66,140 | ₩63,218 | ₩64,232 | -2.65% | 47.3만 |
|---|
| 2026.02.11 | ₩66,180 | ₩67,208 | ₩64,953 | ₩65,727 | -0.69% | 48.2만 |
|---|
| 2026.02.10 | ₩63,979 | ₩65,687 | ₩63,805 | ₩65,353 | +2.15% | 39.3만 |
|---|
| 2026.02.09 | ₩63,018 | ₩63,992 | ₩62,858 | ₩63,645 | +1.00% | 27.4만 |
|---|
| 2026.02.06 | ₩63,245 | ₩64,272 | ₩62,858 | ₩63,018 | -0.36% | 52.8만 |
|---|
| 2026.02.05 | ₩67,181 | ₩67,234 | ₩62,258 | ₩62,765 | -6.57% | 108.6만 |
|---|
| 2026.02.04 | ₩65,713 | ₩69,303 | ₩65,713 | ₩68,475 | +4.20% | 127.4만 |
|---|
| 2026.02.03 | ₩64,486 | ₩66,180 | ₩63,925 | ₩65,793 | +2.03% | 81.8만 |
|---|
| 2026.02.02 | ₩62,965 | ₩64,139 | ₩62,204 | ₩63,779 | +1.29% | 60.5만 |
|---|
| 2026.01.30 | ₩64,032 | ₩65,180 | ₩62,204 | ₩63,672 | -0.56% | 57.8만 |
|---|
| 2026.01.29 | ₩63,859 | ₩66,314 | ₩63,672 | ₩65,313 | +2.28% | 51.5만 |
|---|
| 2026.01.28 | ₩62,258 | ₩63,805 | ₩62,031 | ₩63,752 | +2.40% | 49.3만 |
|---|
| 2026.01.27 | ₩63,672 | ₩64,819 | ₩62,284 | ₩62,538 | -1.78% | 53.7만 |
|---|
| 2026.01.26 | ₩65,380 | ₩65,900 | ₩63,498 | ₩63,672 | -2.61% | 62.1만 |
|---|
| 2026.01.23 | ₩64,045 | ₩65,567 | ₩63,872 | ₩65,380 | +2.08% | 47만 |
|---|
| 2026.01.22 | ₩64,779 | ₩65,860 | ₩63,912 | ₩64,045 | -1.13% | 55.5만 |
|---|
| 2026.01.21 | ₩62,217 | ₩65,126 | ₩61,470 | ₩64,512 | +3.69% | 82만 |
|---|
| 2026.01.20 | ₩60,603 | ₩61,470 | ₩59,749 | ₩60,670 | +0.11% | 52만 |
|---|
| 2026.01.16 | ₩61,577 | ₩63,018 | ₩60,430 | ₩61,670 | +0.15% | 60.7만 |
|---|
| 2026.01.15 | ₩62,071 | ₩62,618 | ₩61,444 | ₩61,831 | -0.39% | 39.7만 |
|---|
| 2026.01.14 | ₩62,231 | ₩63,565 | ₩61,043 | ₩62,498 | +0.43% | 116.9만 |
|---|
| 2026.01.13 | ₩63,845 | ₩63,952 | ₩62,725 | ₩62,965 | -1.38% | 54.9만 |
|---|
| 2026.01.12 | ₩62,551 | ₩64,072 | ₩62,271 | ₩63,352 | +1.28% | 68.1만 |
|---|
| 2026.01.09 | ₩60,323 | ₩62,538 | ₩60,323 | ₩62,511 | +3.63% | 54.3만 |
|---|
| 2026.01.08 | ₩58,655 | ₩60,510 | ₩58,495 | ₩60,323 | +2.84% | 39.7만 |
|---|
| 2026.01.07 | ₩58,348 | ₩59,282 | ₩58,175 | ₩59,229 | +1.51% | 44.8만 |
|---|
| 2026.01.06 | ₩57,267 | ₩59,389 | ₩57,214 | ₩58,855 | +2.77% | 62.3만 |
|---|
| 2026.01.05 | ₩54,986 | ₩58,655 | ₩54,839 | ₩57,281 | +4.17% | 81.9만 |
|---|
| 2026.01.02 | ₩53,465 | ₩54,852 | ₩52,944 | ₩54,359 | +1.67% | 60.3만 |
|---|
| 2025.12.31 | ₩53,745 | ₩54,025 | ₩52,864 | ₩52,998 | -1.39% | 40.7만 |
|---|
| 2025.12.30 | ₩53,251 | ₩54,105 | ₩53,224 | ₩53,745 | +0.93% | 45.9만 |
|---|
| 2025.12.29 | ₩53,478 | ₩53,932 | ₩52,744 | ₩53,251 | -0.42% | 28.2만 |
|---|
| 2025.12.26 | ₩53,638 | ₩54,012 | ₩53,118 | ₩53,625 | -0.02% | 11만 |
|---|
| 2025.12.24 | ₩53,651 | ₩53,785 | ₩53,118 | ₩53,558 | -0.17% | 8만 |
|---|
| 2025.12.23 | ₩54,279 | ₩54,772 | ₩53,371 | ₩53,438 | -1.55% | 27.7만 |
|---|
| 2025.12.22 | ₩52,370 | ₩54,679 | ₩52,224 | ₩54,279 | +3.64% | 66.1만 |
|---|
| 2025.12.19 | ₩51,837 | ₩52,290 | ₩51,823 | ₩52,237 | +0.77% | 33.1만 |
|---|
| 2025.12.18 | ₩51,917 | ₩52,504 | ₩51,677 | ₩51,997 | +0.15% | 42.9만 |
|---|
| 2025.12.17 | ₩51,703 | ₩52,357 | ₩50,929 | ₩51,837 | +0.26% | 55.7만 |
|---|
| 2025.12.16 | ₩51,583 | ₩52,144 | ₩51,063 | ₩51,997 | +0.80% | 62.5만 |
|---|
| 2025.12.15 | ₩52,851 | ₩53,038 | ₩51,343 | ₩52,024 | -1.57% | 67.6만 |
|---|
| 2025.12.12 | ₩51,770 | ₩52,584 | ₩51,663 | ₩52,557 | +1.52% | 23.3만 |
|---|
| 2025.12.11 | ₩51,944 | ₩52,851 | ₩51,076 | ₩51,770 | -0.33% | 43.7만 |
|---|
| 2025.12.10 | ₩52,090 | ₩52,624 | ₩51,557 | ₩52,357 | +0.51% | 35.6만 |
|---|
| 2025.12.09 | ₩50,302 | ₩52,557 | ₩50,302 | ₩52,197 | +3.77% | 43만 |
|---|
| 2025.12.08 | ₩50,823 | ₩51,103 | ₩49,862 | ₩50,689 | -0.26% | 60.1만 |
|---|
| 2025.12.05 | ₩49,942 | ₩50,969 | ₩49,542 | ₩50,836 | +1.79% | 45.1만 |
|---|
| 2025.12.04 | ₩49,702 | ₩51,130 | ₩49,515 | ₩49,875 | +0.35% | 50.1만 |
|---|
| 2025.12.03 | ₩49,569 | ₩50,236 | ₩49,435 | ₩49,835 | +0.54% | 42만 |
|---|
| 2025.12.02 | ₩48,554 | ₩50,009 | ₩47,861 | ₩49,715 | +2.39% | 59만 |
|---|
| 2025.12.01 | ₩47,234 | ₩49,502 | ₩47,060 | ₩48,408 | +2.49% | 56.3만 |
|---|
| 2025.11.28 | ₩46,473 | ₩47,594 | ₩46,473 | ₩47,514 | +2.24% | 21.8만 |
|---|
| 2025.11.26 | ₩46,726 | ₩47,327 | ₩46,259 | ₩46,300 | -0.91% | 28.9만 |
|---|
| 2025.11.25 | ₩46,073 | ₩46,820 | ₩45,792 | ₩46,726 | +1.42% | 37.3만 |
|---|
| 2025.11.24 | ₩46,646 | ₩46,767 | ₩45,499 | ₩46,086 | -1.20% | 41.6만 |
|---|
| 2025.11.21 | ₩45,526 | ₩47,247 | ₩45,419 | ₩46,820 | +2.84% | 47.6만 |
|---|
| 2025.11.20 | ₩46,753 | ₩47,741 | ₩45,379 | ₩45,406 | -2.88% | 25.6만 |
|---|
| 2025.11.19 | ₩46,953 | ₩47,180 | ₩46,033 | ₩46,500 | -0.97% | 27.4만 |
|---|
| 2025.11.18 | ₩47,100 | ₩47,834 | ₩46,820 | ₩47,180 | +0.17% | 44.4만 |
|---|
| 2025.11.17 | ₩49,035 | ₩49,262 | ₩47,500 | ₩47,647 | -2.83% | 41.1만 |
|---|
| 2025.11.14 | ₩49,782 | ₩49,795 | ₩48,968 | ₩49,088 | -1.39% | 46.3만 |
|---|
| 2025.11.13 | ₩51,263 | ₩51,850 | ₩50,102 | ₩50,196 | -2.08% | 43.3만 |
|---|
| 2025.11.12 | ₩51,036 | ₩51,810 | ₩50,969 | ₩51,517 | +0.94% | 53만 |
|---|
| 2025.11.11 | ₩49,702 | ₩50,529 | ₩49,689 | ₩50,462 | +1.53% | 24.2만 |
|---|
| 2025.11.10 | ₩50,569 | ₩50,569 | ₩48,821 | ₩49,528 | -2.06% | 35.9만 |
|---|
| 2025.11.07 | ₩48,101 | ₩50,036 | ₩47,847 | ₩49,929 | +3.80% | 49.6만 |
|---|
| 2025.11.06 | ₩49,061 | ₩49,315 | ₩48,007 | ₩48,034 | -2.09% | 38.2만 |
|---|
| 2025.11.05 | ₩47,594 | ₩49,048 | ₩47,594 | ₩48,635 | +2.19% | 35.3만 |
|---|
| 2025.11.04 | ₩48,528 | ₩48,995 | ₩47,914 | ₩47,941 | -1.21% | 71.5만 |
|---|
| 2025.11.03 | ₩51,797 | ₩52,037 | ₩48,981 | ₩49,649 | -4.15% | 96.4만 |
|---|
| 2025.10.31 | ₩46,606 | ₩53,118 | ₩46,166 | ₩52,464 | +12.57% | 200.1만 |
|---|
| 2025.10.30 | ₩42,697 | ₩48,341 | ₩42,697 | ₩45,205 | +5.88% | 114.8만 |
|---|
| 2025.10.29 | ₩46,059 | ₩46,446 | ₩45,205 | ₩45,352 | -1.54% | 52.4만 |
|---|
| 2025.10.28 | ₩46,473 | ₩46,833 | ₩45,299 | ₩46,059 | -0.89% | 50.9만 |
|---|
| 2025.10.27 | ₩47,901 | ₩48,034 | ₩46,833 | ₩46,940 | -2.01% | 35.5만 |
|---|
| 2025.10.24 | ₩48,408 | ₩48,408 | ₩47,580 | ₩47,634 | -1.60% | 27.9만 |
|---|
| 2025.10.23 | ₩47,073 | ₩48,635 | ₩46,873 | ₩47,941 | +1.84% | 42.8만 |
|---|
| 2025.10.22 | ₩45,592 | ₩46,913 | ₩45,432 | ₩46,460 | +1.90% | 51.8만 |
|---|
| 2025.10.21 | ₩45,205 | ₩45,699 | ₩44,792 | ₩45,245 | +0.09% | 50.7만 |
|---|
| 2025.10.20 | ₩46,219 | ₩46,700 | ₩45,072 | ₩45,232 | -2.14% | 37.4만 |
|---|
| 2025.10.17 | ₩46,540 | ₩46,700 | ₩44,979 | ₩45,352 | -2.55% | 60만 |
|---|
| 2025.10.16 | ₩47,714 | ₩48,314 | ₩46,726 | ₩46,913 | -1.68% | 47.5만 |
|---|
| 2025.10.15 | ₩48,861 | ₩48,861 | ₩47,020 | ₩47,460 | -2.87% | 33.1만 |
|---|
| 2025.10.14 | ₩48,501 | ₩49,088 | ₩47,714 | ₩47,861 | -1.32% | 44.3만 |
|---|
| 2025.10.13 | ₩49,048 | ₩50,049 | ₩48,554 | ₩49,649 | +1.22% | 43.3만 |
|---|
| 2025.10.10 | ₩50,102 | ₩50,569 | ₩47,981 | ₩48,021 | -4.15% | 63.8만 |
|---|