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 | ₩82,600 | ₩84,575 | ₩82,373 | ₩82,907 | +0.37% | 70.8만 |
| 2026.10.08 | ₩82,840 | ₩83,868 | ₩81,718 | ₩82,827 | -0.02% | 69.6만 |
| 2026.10.07 | ₩82,666 | ₩82,960 | ₩79,983 | ₩80,650 | -2.44% | 60.4만 |
| 2026.10.06 | ₩80,971 | ₩81,852 | ₩80,490 | ₩81,184 | +0.26% | 60.3만 |
| 2026.10.05 | ₩78,781 | ₩81,051 | ₩78,501 | ₩80,971 | +2.78% | 64.8만 |
| 2026.10.02 | ₩76,912 | ₩78,888 | ₩76,525 | ₩78,007 | +1.42% | 51만 |
| 2026.10.01 | ₩77,940 | ₩78,928 | ₩76,111 | ₩78,167 | +0.29% | 44.9만 |
| 2026.09.30 | ₩79,342 | ₩80,010 | ₩78,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,341 |
| -1.26% |
| 53.7만 |
| 2026.09.29 | ₩78,688 | ₩80,303 | ₩78,167 | ₩79,369 | +0.87% | 58.9만 |
|---|
| 2026.09.28 | ₩79,622 | ₩80,917 | ₩79,462 | ₩79,809 | +0.23% | 52만 |
|---|
| 2026.09.25 | ₩78,181 | ₩79,676 | ₩77,620 | ₩78,581 | +0.51% | 72.3만 |
|---|
| 2026.09.24 | ₩79,529 | ₩80,370 | ₩77,526 | ₩79,796 | +0.34% | 75.4만 |
|---|
| 2026.09.23 | ₩77,553 | ₩79,449 | ₩76,872 | ₩78,968 | +1.82% | 67.2만 |
|---|
| 2026.09.22 | ₩77,179 | ₩78,795 | ₩76,899 | ₩77,179 | 0.00% | 99.3만 |
|---|
| 2026.09.21 | ₩80,237 | ₩80,771 | ₩78,060 | ₩78,367 | -2.33% | 56.6만 |
|---|
| 2026.09.18 | ₩82,132 | ₩82,132 | ₩80,690 | ₩81,398 | -0.89% | 127.6만 |
|---|
| 2026.09.17 | ₩81,211 | ₩82,920 | ₩81,064 | ₩81,478 | +0.33% | 85.9만 |
|---|
| 2026.09.16 | ₩84,562 | ₩85,096 | ₩81,999 | ₩82,119 | -2.89% | 121.2만 |
|---|
| 2026.09.15 | ₩83,614 | ₩86,137 | ₩83,467 | ₩86,071 | +2.94% | 305.9만 |
|---|
| 2026.09.14 | ₩85,043 | ₩85,416 | ₩81,959 | ₩83,721 | -1.55% | 107.2만 |
|---|
| 2026.09.11 | ₩81,892 | ₩86,378 | ₩80,864 | ₩83,975 | +2.54% | 111.4만 |
|---|
| 2026.09.10 | ₩83,828 | ₩84,656 | ₩83,160 | ₩83,734 | -0.11% | 113.2만 |
|---|
| 2026.09.09 | ₩82,373 | ₩83,628 | ₩80,650 | ₩83,134 | +0.92% | 80.8만 |
|---|
| 2026.09.08 | ₩79,462 | ₩80,730 | ₩77,593 | ₩80,624 | +1.46% | 75.1만 |
|---|
| 2026.09.04 | ₩78,848 | ₩79,502 | ₩78,087 | ₩78,394 | -0.58% | 25.5만 |
|---|
| 2026.09.03 | ₩81,318 | ₩81,318 | ₩78,581 | ₩79,235 | -2.56% | 34.8만 |
|---|
| 2026.09.02 | ₩78,528 | ₩81,411 | ₩78,247 | ₩80,864 | +2.98% | 51.5만 |
|---|
| 2026.09.01 | ₩78,888 | ₩81,184 | ₩77,366 | ₩80,263 | +1.74% | 65만 |
|---|
| 2026.08.31 | ₩79,783 | ₩80,610 | ₩77,713 | ₩78,701 | -1.36% | 36.2만 |
|---|
| 2026.08.28 | ₩77,873 | ₩79,395 | ₩76,672 | ₩76,992 | -1.13% | 35만 |
|---|
| 2026.08.27 | ₩75,978 | ₩78,554 | ₩75,444 | ₩77,873 | +2.50% | 46.2만 |
|---|
| 2026.08.26 | ₩76,258 | ₩77,072 | ₩75,297 | ₩76,004 | -0.33% | 33.7만 |
|---|
| 2026.08.25 | ₩77,259 | ₩78,407 | ₩75,911 | ₩76,205 | -1.37% | 77.4만 |
|---|
| 2026.08.24 | ₩79,783 | ₩79,783 | ₩77,299 | ₩78,861 | -1.15% | 75.4만 |
|---|
| 2026.08.21 | ₩79,289 | ₩81,104 | ₩78,875 | ₩80,237 | +1.20% | 69.4만 |
|---|
| 2026.08.20 | ₩77,473 | ₩81,932 | ₩77,379 | ₩78,381 | +1.17% | 96.8만 |
|---|
| 2026.08.19 | ₩77,420 | ₩78,821 | ₩75,390 | ₩75,550 | -2.41% | 90.3만 |
|---|
| 2026.08.18 | ₩77,406 | ₩78,461 | ₩76,311 | ₩76,832 | -0.74% | 58.4만 |
|---|
| 2026.08.17 | ₩75,657 | ₩76,752 | ₩74,669 | ₩76,485 | +1.09% | 64.2만 |
|---|
| 2026.08.14 | ₩73,294 | ₩75,404 | ₩72,787 | ₩74,923 | +2.22% | 45.7만 |
|---|
| 2026.08.13 | ₩70,811 | ₩73,655 | ₩70,811 | ₩72,373 | +2.21% | 80.1만 |
|---|
| 2026.08.12 | ₩72,013 | ₩72,426 | ₩71,065 | ₩71,959 | -0.07% | 50.1만 |
|---|
| 2026.08.11 | ₩73,054 | ₩74,416 | ₩72,306 | ₩72,453 | -0.82% | 80.4만 |
|---|
| 2026.08.10 | ₩71,545 | ₩73,735 | ₩71,545 | ₩73,735 | +3.06% | 64.5만 |
|---|
| 2026.08.07 | ₩72,266 | ₩72,266 | ₩69,770 | ₩71,118 | -1.59% | 55.2만 |
|---|
| 2026.08.06 | ₩69,116 | ₩73,041 | ₩68,675 | ₩72,600 | +5.04% | 89.8만 |
|---|
| 2026.08.05 | ₩71,719 | ₩72,159 | ₩69,209 | ₩69,342 | -3.31% | 76.6만 |
|---|
| 2026.08.04 | ₩71,372 | ₩72,520 | ₩70,063 | ₩71,465 | +0.13% | 63.8만 |
|---|
| 2026.08.03 | ₩73,374 | ₩73,374 | ₩70,397 | ₩72,507 | -1.18% | 48.9만 |
|---|
| 2026.07.31 | ₩74,149 | ₩75,831 | ₩73,294 | ₩74,162 | +0.02% | 111.8만 |
|---|
| 2026.07.30 | ₩72,787 | ₩74,429 | ₩72,640 | ₩73,695 | +1.25% | 111.1만 |
|---|
| 2026.07.29 | ₩70,250 | ₩73,348 | ₩68,835 | ₩72,947 | +3.84% | 170.5만 |
|---|
| 2026.07.28 | ₩71,919 | ₩73,454 | ₩70,985 | ₩71,025 | -1.24% | 187.9만 |
|---|
| 2026.07.27 | ₩72,840 | ₩73,054 | ₩71,372 | ₩72,333 | -0.70% | 104.6만 |
|---|
| 2026.07.24 | ₩76,592 | ₩77,246 | ₩74,336 | ₩74,576 | -2.63% | 83.1만 |
|---|
| 2026.07.23 | ₩77,059 | ₩79,209 | ₩76,752 | ₩77,420 | +0.47% | 84.2만 |
|---|
| 2026.07.22 | ₩74,522 | ₩76,432 | ₩74,522 | ₩75,364 | +1.13% | 96.2만 |
|---|
| 2026.07.21 | ₩73,641 | ₩74,109 | ₩72,854 | ₩73,628 | -0.02% | 74.4만 |
|---|
| 2026.07.20 | ₩72,800 | ₩75,230 | ₩72,667 | ₩73,027 | +0.31% | 73.9만 |
|---|
| 2026.07.17 | ₩72,293 | ₩74,269 | ₩72,066 | ₩73,174 | +1.22% | 104만 |
|---|
| 2026.07.16 | ₩72,346 | ₩73,147 | ₩70,411 | ₩70,998 | -1.86% | 75.9만 |
|---|
| 2026.07.15 | ₩72,146 | ₩73,268 | ₩70,985 | ₩72,600 | +0.63% | 68.2만 |
|---|
| 2026.07.14 | ₩68,902 | ₩72,293 | ₩68,902 | ₩72,146 | +4.71% | 141.9만 |
|---|
| 2026.07.13 | ₩66,259 | ₩68,435 | ₩66,005 | ₩67,981 | +2.60% | 142.2만 |
|---|
| 2026.07.10 | ₩64,336 | ₩65,110 | ₩63,789 | ₩64,964 | +0.98% | 57.6만 |
|---|
| 2026.07.09 | ₩65,137 | ₩65,137 | ₩62,961 | ₩64,283 | -1.31% | 115만 |
|---|
| 2026.07.08 | ₩63,535 | ₩65,684 | ₩62,681 | ₩65,244 | +2.69% | 231.5만 |
|---|
| 2026.07.07 | ₩59,103 | ₩61,559 | ₩58,702 | ₩61,346 | +3.79% | 197.4만 |
|---|
| 2026.07.06 | ₩60,545 | ₩60,678 | ₩58,435 | ₩58,502 | -3.37% | 80.1만 |
|---|
| 2026.07.02 | ₩60,945 | ₩61,105 | ₩59,450 | ₩60,705 | -0.39% | 88.5만 |
|---|
| 2026.07.01 | ₩60,411 | ₩61,506 | ₩59,076 | ₩59,343 | -1.77% | 67.8만 |
|---|
| 2026.06.30 | ₩65,150 | ₩65,951 | ₩61,559 | ₩61,613 | -5.43% | 87.7만 |
|---|
| 2026.06.29 | ₩64,990 | ₩65,164 | ₩63,268 | ₩65,150 | +0.25% | 81.1만 |
|---|
| 2026.06.26 | ₩64,363 | ₩64,923 | ₩63,695 | ₩64,243 | -0.19% | 58.8만 |
|---|
| 2026.06.25 | ₩64,229 | ₩65,137 | ₩63,001 | ₩64,777 | +0.85% | 71.4만 |
|---|
| 2026.06.24 | ₩67,180 | ₩67,447 | ₩63,909 | ₩64,269 | -4.33% | 173.2만 |
|---|
| 2026.06.23 | ₩69,529 | ₩69,569 | ₩67,967 | ₩68,288 | -1.79% | 55.5만 |
|---|
| 2026.06.22 | ₩71,025 | ₩71,625 | ₩69,596 | ₩70,477 | -0.77% | 62.7만 |
|---|
| 2026.06.18 | ₩73,428 | ₩73,428 | ₩69,436 | ₩70,998 | -3.31% | 182.1만 |
|---|
| 2026.06.17 | ₩74,563 | ₩75,817 | ₩73,508 | ₩73,655 | -1.22% | 53.7만 |
|---|
| 2026.06.16 | ₩73,575 | ₩74,736 | ₩72,840 | ₩74,563 | +1.34% | 68.5만 |
|---|
| 2026.06.15 | ₩77,633 | ₩77,633 | ₩74,162 | ₩75,097 | -3.27% | 155.9만 |
|---|
| 2026.06.12 | ₩78,861 | ₩80,343 | ₩78,261 | ₩79,289 | +0.54% | 62.6만 |
|---|
| 2026.06.11 | ₩79,636 | ₩81,892 | ₩77,713 | ₩78,701 | -1.17% | 165만 |
|---|
| 2026.06.10 | ₩77,326 | ₩79,716 | ₩76,939 | ₩78,341 | +1.31% | 81만 |
|---|
| 2026.06.09 | ₩77,727 | ₩77,954 | ₩74,696 | ₩76,979 | -0.96% | 68.1만 |
|---|
| 2026.06.08 | ₩77,153 | ₩80,370 | ₩77,153 | ₩77,820 | +0.87% | 122.1만 |
|---|
| 2026.06.05 | ₩80,891 | ₩80,891 | ₩76,832 | ₩76,926 | -4.90% | 41.4만 |
|---|
| 2026.06.04 | ₩81,839 | ₩82,333 | ₩80,904 | ₩81,064 | -0.95% | 32.9만 |
|---|
| 2026.06.03 | ₩82,773 | ₩84,789 | ₩82,706 | ₩83,507 | +0.89% | 61.4만 |
|---|
| 2026.06.02 | ₩81,932 | ₩83,267 | ₩81,745 | ₩82,773 | +1.03% | 52.8만 |
|---|
| 2026.06.01 | ₩80,530 | ₩82,373 | ₩80,343 | ₩81,652 | +1.39% | 75.2만 |
|---|
| 2026.05.29 | ₩79,556 | ₩80,183 | ₩78,087 | ₩78,901 | -0.82% | 45.2만 |
|---|
| 2026.05.28 | ₩80,263 | ₩80,851 | ₩79,195 | ₩79,876 | -0.48% | 52.4만 |
|---|
| 2026.05.27 | ₩78,594 | ₩80,584 | ₩78,114 | ₩78,968 | +0.48% | 52.7만 |
|---|
| 2026.05.26 | ₩80,343 | ₩82,613 | ₩79,662 | ₩80,290 | -0.07% | 68.7만 |
|---|
| 2026.05.22 | ₩79,702 | ₩80,450 | ₩77,833 | ₩80,263 | +0.70% | 107.9만 |
|---|
| 2026.05.21 | ₩82,306 | ₩82,600 | ₩79,355 | ₩79,582 | -3.31% | 99.9만 |
|---|
| 2026.05.20 | ₩82,519 | ₩84,722 | ₩79,996 | ₩80,824 | -2.05% | 108.3만 |
|---|
| 2026.05.19 | ₩83,067 | ₩84,095 | ₩80,463 | ₩82,867 | -0.24% | 61만 |
|---|
| 2026.05.18 | ₩84,268 | ₩84,282 | ₩81,825 | ₩82,893 | -1.63% | 50.2만 |
|---|
| 2026.05.15 | ₩83,881 | ₩85,350 | ₩82,373 | ₩84,615 | +0.88% | 97.9만 |
|---|
| 2026.05.14 | ₩84,522 | ₩85,149 | ₩83,307 | ₩83,521 | -1.18% | 51만 |
|---|
| 2026.05.13 | ₩86,004 | ₩86,698 | ₩84,228 | ₩84,829 | -1.37% | 45.3만 |
|---|
| 2026.05.12 | ₩84,602 | ₩86,725 | ₩83,481 | ₩85,670 | +1.26% | 64.1만 |
|---|
| 2026.05.11 | ₩82,106 | ₩86,071 | ₩82,052 | ₩84,575 | +3.01% | 71.4만 |
|---|
| 2026.05.08 | ₩82,693 | ₩82,773 | ₩80,210 | ₩80,357 | -2.83% | 67만 |
|---|
| 2026.05.07 | ₩81,572 | ₩82,479 | ₩79,569 | ₩81,945 | +0.46% | 107.4만 |
|---|
| 2026.05.06 | ₩83,414 | ₩84,749 | ₩83,013 | ₩83,267 | -0.18% | 104.2만 |
|---|
| 2026.05.05 | ₩86,578 | ₩88,380 | ₩86,418 | ₩87,739 | +1.34% | 59.7만 |
|---|
| 2026.05.04 | ₩86,752 | ₩87,099 | ₩85,376 | ₩86,591 | -0.18% | 82.1만 |
|---|
| 2026.05.01 | ₩86,298 | ₩86,551 | ₩83,254 | ₩85,777 | -0.60% | 127.6만 |
|---|
| 2026.04.30 | ₩85,977 | ₩87,726 | ₩81,638 | ₩87,499 | +1.77% | 169만 |
|---|
| 2026.04.29 | ₩83,174 | ₩85,657 | ₩81,999 | ₩84,522 | +1.62% | 179.5만 |
|---|
| 2026.04.28 | ₩81,598 | ₩82,199 | ₩80,023 | ₩80,637 | -1.18% | 94.5만 |
|---|
| 2026.04.27 | ₩80,677 | ₩81,131 | ₩79,302 | ₩81,118 | +0.55% | 79만 |
|---|
| 2026.04.24 | ₩80,423 | ₩80,610 | ₩78,621 | ₩79,609 | -1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩80,637 | ₩81,224 | ₩79,542 | ₩80,597 | -0.05% | 82.1만 |
|---|
| 2026.04.22 | ₩78,848 | ₩80,570 | ₩78,581 | ₩80,237 | +1.76% | 117만 |
|---|
| 2026.04.21 | ₩75,324 | ₩78,154 | ₩74,576 | ₩77,927 | +3.46% | 158.3만 |
|---|
| 2026.04.20 | ₩74,002 | ₩75,057 | ₩71,692 | ₩74,095 | +0.13% | 234.7만 |
|---|
| 2026.04.17 | ₩71,625 | ₩73,321 | ₩69,957 | ₩72,266 | +0.89% | 236.7만 |
|---|
| 2026.04.16 | ₩77,433 | ₩78,474 | ₩76,619 | ₩77,914 | +0.62% | 110만 |
|---|
| 2026.04.15 | ₩75,804 | ₩76,939 | ₩74,656 | ₩76,886 | +1.43% | 111.9만 |
|---|
| 2026.04.14 | ₩78,140 | ₩78,848 | ₩75,657 | ₩75,991 | -2.75% | 145.2만 |
|---|
| 2026.04.13 | ₩81,758 | ₩82,559 | ₩79,168 | ₩79,769 | -2.43% | 146.2만 |
|---|
| 2026.04.10 | ₩77,219 | ₩80,156 | ₩75,951 | ₩79,929 | +3.51% | 304.2만 |
|---|
| 2026.04.09 | ₩83,975 | ₩83,975 | ₩76,392 | ₩77,353 | -7.89% | 226.7만 |
|---|
| 2026.04.08 | ₩72,680 | ₩82,666 | ₩66,846 | ₩82,119 | +12.99% | 467.9만 |
|---|
| 2026.04.07 | ₩82,853 | ₩85,951 | ₩81,999 | ₩85,163 | +2.79% | 173.3만 |
|---|
| 2026.04.06 | ₩80,103 | ₩84,736 | ₩80,103 | ₩82,199 | +2.62% | 107.5만 |
|---|
| 2026.04.02 | ₩83,000 | ₩83,547 | ₩78,074 | ₩79,916 | -3.72% | 153.7만 |
|---|
| 2026.04.01 | ₩79,609 | ₩81,198 | ₩77,673 | ₩78,821 | -0.99% | 187.2만 |
|---|
| 2026.03.31 | ₩82,413 | ₩84,268 | ₩77,526 | ₩79,489 | -3.55% | 309.4만 |
|---|
| 2026.03.30 | ₩86,525 | ₩89,115 | ₩82,853 | ₩83,401 | -3.61% | 262.2만 |
|---|
| 2026.03.27 | ₩82,653 | ₩87,406 | ₩82,493 | ₩87,072 | +5.35% | 300.9만 |
|---|
| 2026.03.26 | ₩78,114 | ₩79,903 | ₩77,887 | ₩79,382 | +1.62% | 139.3만 |
|---|
| 2026.03.25 | ₩77,580 | ₩80,237 | ₩76,992 | ₩78,114 | +0.69% | 326.4만 |
|---|
| 2026.03.24 | ₩72,533 | ₩78,434 | ₩72,533 | ₩78,407 | +8.10% | 181.6만 |
|---|
| 2026.03.23 | ₩72,707 | ₩73,548 | ₩70,464 | ₩71,906 | -1.10% | 201.3만 |
|---|
| 2026.03.20 | ₩74,776 | ₩76,271 | ₩73,388 | ₩74,616 | -0.21% | 241.4만 |
|---|
| 2026.03.19 | ₩72,133 | ₩77,740 | ₩71,425 | ₩75,377 | +4.50% | 421.8만 |
|---|
| 2026.03.18 | ₩70,758 | ₩72,814 | ₩70,037 | ₩70,584 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩67,687 | ₩68,969 | ₩67,527 | ₩68,355 | +0.99% | 154.5만 |
|---|
| 2026.03.16 | ₩69,703 | ₩71,145 | ₩67,033 | ₩67,420 | -3.28% | 173만 |
|---|
| 2026.03.13 | ₩76,725 | ₩76,739 | ₩68,982 | ₩69,089 | -9.95% | 210.2만 |
|---|
| 2026.03.12 | ₩72,653 | ₩78,888 | ₩72,653 | ₩77,513 | +6.69% | 239.9만 |
|---|
| 2026.03.11 | ₩67,113 | ₩71,398 | ₩67,006 | ₩71,398 | +6.39% | 138.7만 |
|---|
| 2026.03.10 | ₩70,878 | ₩70,878 | ₩66,005 | ₩67,407 | -4.90% | 195.4만 |
|---|
| 2026.03.09 | ₩67,967 | ₩73,561 | ₩67,901 | ₩70,771 | +4.12% | 227.2만 |
|---|
| 2026.03.06 | ₩70,784 | ₩77,339 | ₩65,311 | ₩66,526 | -6.02% | 264.1만 |
|---|
| 2026.03.05 | ₩71,479 | ₩76,672 | ₩71,225 | ₩76,165 | +6.56% | 198.7만 |
|---|
| 2026.03.04 | ₩68,555 | ₩72,453 | ₩68,555 | ₩71,185 | +3.84% | 94.7만 |
|---|
| 2026.03.03 | ₩69,262 | ₩70,945 | ₩66,392 | ₩68,315 | -1.37% | 120.2만 |
|---|
| 2026.03.02 | ₩71,625 | ₩72,560 | ₩68,194 | ₩70,144 | -2.07% | 92.1만 |
|---|
| 2026.02.27 | ₩64,843 | ₩67,807 | ₩64,523 | ₩67,460 | +4.04% | 63.5만 |
|---|
| 2026.02.26 | ₩64,283 | ₩65,070 | ₩62,988 | ₩64,697 | +0.64% | 50.7만 |
|---|
| 2026.02.25 | ₩65,511 | ₩65,511 | ₩64,122 | ₩64,643 | -1.32% | 29.2만 |
|---|
| 2026.02.24 | ₩65,391 | ₩66,272 | ₩64,763 | ₩64,950 | -0.67% | 27.1만 |
|---|
| 2026.02.23 | ₩65,271 | ₩66,138 | ₩64,269 | ₩65,124 | -0.22% | 29.4만 |
|---|
| 2026.02.20 | ₩65,110 | ₩66,953 | ₩64,670 | ₩65,911 | +1.23% | 43.7만 |
|---|
| 2026.02.19 | ₩65,057 | ₩66,686 | ₩64,937 | ₩65,845 | +1.21% | 38만 |
|---|
| 2026.02.18 | ₩64,443 | ₩66,098 | ₩63,869 | ₩65,391 | +1.47% | 52.1만 |
|---|
| 2026.02.17 | ₩64,563 | ₩64,977 | ₩62,440 | ₩63,829 | -1.14% | 39.6만 |
|---|
| 2026.02.13 | ₩63,775 | ₩65,417 | ₩63,201 | ₩65,084 | +2.05% | 27.2만 |
|---|
| 2026.02.12 | ₩66,018 | ₩66,178 | ₩63,255 | ₩64,269 | -2.65% | 47.3만 |
|---|
| 2026.02.11 | ₩66,218 | ₩67,246 | ₩64,990 | ₩65,765 | -0.69% | 48.2만 |
|---|
| 2026.02.10 | ₩64,016 | ₩65,725 | ₩63,842 | ₩65,391 | +2.15% | 39.3만 |
|---|
| 2026.02.09 | ₩63,054 | ₩64,029 | ₩62,894 | ₩63,682 | +1.00% | 27.4만 |
|---|
| 2026.02.06 | ₩63,281 | ₩64,309 | ₩62,894 | ₩63,054 | -0.36% | 52.8만 |
|---|
| 2026.02.05 | ₩67,220 | ₩67,273 | ₩62,293 | ₩62,801 | -6.57% | 108.6만 |
|---|
| 2026.02.04 | ₩65,751 | ₩69,342 | ₩65,751 | ₩68,515 | +4.20% | 127.4만 |
|---|
| 2026.02.03 | ₩64,523 | ₩66,218 | ₩63,962 | ₩65,831 | +2.03% | 81.8만 |
|---|
| 2026.02.02 | ₩63,001 | ₩64,176 | ₩62,240 | ₩63,815 | +1.29% | 60.5만 |
|---|
| 2026.01.30 | ₩64,069 | ₩65,217 | ₩62,240 | ₩63,709 | -0.56% | 57.8만 |
|---|
| 2026.01.29 | ₩63,895 | ₩66,352 | ₩63,709 | ₩65,351 | +2.28% | 51.5만 |
|---|
| 2026.01.28 | ₩62,293 | ₩63,842 | ₩62,066 | ₩63,789 | +2.40% | 49.3만 |
|---|
| 2026.01.27 | ₩63,709 | ₩64,857 | ₩62,320 | ₩62,574 | -1.78% | 53.7만 |
|---|
| 2026.01.26 | ₩65,417 | ₩65,938 | ₩63,535 | ₩63,709 | -2.61% | 62.1만 |
|---|
| 2026.01.23 | ₩64,082 | ₩65,604 | ₩63,909 | ₩65,417 | +2.08% | 47만 |
|---|
| 2026.01.22 | ₩64,817 | ₩65,898 | ₩63,949 | ₩64,082 | -1.13% | 55.5만 |
|---|
| 2026.01.21 | ₩62,253 | ₩65,164 | ₩61,506 | ₩64,550 | +3.69% | 82만 |
|---|
| 2026.01.20 | ₩60,638 | ₩61,506 | ₩59,784 | ₩60,705 | +0.11% | 52만 |
|---|
| 2026.01.16 | ₩61,613 | ₩63,054 | ₩60,464 | ₩61,706 | +0.15% | 60.7만 |
|---|
| 2026.01.15 | ₩62,107 | ₩62,654 | ₩61,479 | ₩61,866 | -0.39% | 39.7만 |
|---|
| 2026.01.14 | ₩62,267 | ₩63,602 | ₩61,079 | ₩62,534 | +0.43% | 116.9만 |
|---|
| 2026.01.13 | ₩63,882 | ₩63,989 | ₩62,761 | ₩63,001 | -1.38% | 54.9만 |
|---|
| 2026.01.12 | ₩62,587 | ₩64,109 | ₩62,307 | ₩63,388 | +1.28% | 68.1만 |
|---|
| 2026.01.09 | ₩60,358 | ₩62,574 | ₩60,358 | ₩62,547 | +3.63% | 54.3만 |
|---|
| 2026.01.08 | ₩58,689 | ₩60,545 | ₩58,529 | ₩60,358 | +2.84% | 39.7만 |
|---|
| 2026.01.07 | ₩58,382 | ₩59,316 | ₩58,208 | ₩59,263 | +1.51% | 44.8만 |
|---|
| 2026.01.06 | ₩57,300 | ₩59,423 | ₩57,247 | ₩58,889 | +2.77% | 62.3만 |
|---|
| 2026.01.05 | ₩55,017 | ₩58,689 | ₩54,871 | ₩57,314 | +4.17% | 81.9만 |
|---|
| 2026.01.02 | ₩53,495 | ₩54,884 | ₩52,975 | ₩54,390 | +1.67% | 60.3만 |
|---|
| 2025.12.31 | ₩53,776 | ₩54,056 | ₩52,895 | ₩53,028 | -1.39% | 40.7만 |
|---|
| 2025.12.30 | ₩53,282 | ₩54,136 | ₩53,255 | ₩53,776 | +0.93% | 45.9만 |
|---|
| 2025.12.29 | ₩53,509 | ₩53,963 | ₩52,775 | ₩53,282 | -0.42% | 28.2만 |
|---|
| 2025.12.26 | ₩53,669 | ₩54,043 | ₩53,148 | ₩53,656 | -0.02% | 11만 |
|---|
| 2025.12.24 | ₩53,682 | ₩53,816 | ₩53,148 | ₩53,589 | -0.17% | 8만 |
|---|
| 2025.12.23 | ₩54,310 | ₩54,804 | ₩53,402 | ₩53,469 | -1.55% | 27.7만 |
|---|
| 2025.12.22 | ₩52,401 | ₩54,710 | ₩52,254 | ₩54,310 | +3.64% | 66.1만 |
|---|
| 2025.12.19 | ₩51,867 | ₩52,321 | ₩51,853 | ₩52,267 | +0.77% | 33.1만 |
|---|
| 2025.12.18 | ₩51,947 | ₩52,534 | ₩51,706 | ₩52,027 | +0.15% | 42.9만 |
|---|
| 2025.12.17 | ₩51,733 | ₩52,387 | ₩50,959 | ₩51,867 | +0.26% | 55.7만 |
|---|
| 2025.12.16 | ₩51,613 | ₩52,174 | ₩51,092 | ₩52,027 | +0.80% | 62.5만 |
|---|
| 2025.12.15 | ₩52,881 | ₩53,068 | ₩51,373 | ₩52,054 | -1.57% | 67.6만 |
|---|
| 2025.12.12 | ₩51,800 | ₩52,614 | ₩51,693 | ₩52,588 | +1.52% | 23.3만 |
|---|
| 2025.12.11 | ₩51,973 | ₩52,881 | ₩51,106 | ₩51,800 | -0.33% | 43.7만 |
|---|
| 2025.12.10 | ₩52,120 | ₩52,654 | ₩51,586 | ₩52,387 | +0.51% | 35.6만 |
|---|
| 2025.12.09 | ₩50,331 | ₩52,588 | ₩50,331 | ₩52,227 | +3.77% | 43만 |
|---|
| 2025.12.08 | ₩50,852 | ₩51,132 | ₩49,891 | ₩50,719 | -0.26% | 60.1만 |
|---|
| 2025.12.05 | ₩49,971 | ₩50,999 | ₩49,570 | ₩50,865 | +1.79% | 45.1만 |
|---|
| 2025.12.04 | ₩49,731 | ₩51,159 | ₩49,544 | ₩49,904 | +0.35% | 50.1만 |
|---|
| 2025.12.03 | ₩49,597 | ₩50,265 | ₩49,464 | ₩49,864 | +0.54% | 42만 |
|---|
| 2025.12.02 | ₩48,582 | ₩50,038 | ₩47,888 | ₩49,744 | +2.39% | 59만 |
|---|
| 2025.12.01 | ₩47,261 | ₩49,530 | ₩47,087 | ₩48,436 | +2.49% | 56.3만 |
|---|
| 2025.11.28 | ₩46,500 | ₩47,621 | ₩46,500 | ₩47,541 | +2.24% | 21.8만 |
|---|
| 2025.11.26 | ₩46,753 | ₩47,354 | ₩46,286 | ₩46,326 | -0.91% | 28.9만 |
|---|
| 2025.11.25 | ₩46,099 | ₩46,847 | ₩45,819 | ₩46,753 | +1.42% | 37.3만 |
|---|
| 2025.11.24 | ₩46,673 | ₩46,794 | ₩45,525 | ₩46,113 | -1.20% | 41.6만 |
|---|
| 2025.11.21 | ₩45,552 | ₩47,274 | ₩45,445 | ₩46,847 | +2.84% | 47.6만 |
|---|
| 2025.11.20 | ₩46,780 | ₩47,768 | ₩45,405 | ₩45,432 | -2.88% | 25.6만 |
|---|
| 2025.11.19 | ₩46,980 | ₩47,207 | ₩46,059 | ₩46,526 | -0.97% | 27.4만 |
|---|
| 2025.11.18 | ₩47,127 | ₩47,862 | ₩46,847 | ₩47,207 | +0.17% | 44.4만 |
|---|
| 2025.11.17 | ₩49,063 | ₩49,290 | ₩47,528 | ₩47,675 | -2.83% | 41.1만 |
|---|
| 2025.11.14 | ₩49,811 | ₩49,824 | ₩48,996 | ₩49,116 | -1.39% | 46.3만 |
|---|
| 2025.11.13 | ₩51,293 | ₩51,880 | ₩50,131 | ₩50,225 | -2.08% | 43.3만 |
|---|
| 2025.11.12 | ₩51,066 | ₩51,840 | ₩50,999 | ₩51,546 | +0.94% | 53만 |
|---|
| 2025.11.11 | ₩49,731 | ₩50,558 | ₩49,717 | ₩50,492 | +1.53% | 24.2만 |
|---|
| 2025.11.10 | ₩50,598 | ₩50,598 | ₩48,849 | ₩49,557 | -2.06% | 35.9만 |
|---|
| 2025.11.07 | ₩48,129 | ₩50,064 | ₩47,875 | ₩49,958 | +3.80% | 49.6만 |
|---|
| 2025.11.06 | ₩49,090 | ₩49,343 | ₩48,035 | ₩48,062 | -2.09% | 38.2만 |
|---|
| 2025.11.05 | ₩47,621 | ₩49,076 | ₩47,621 | ₩48,663 | +2.19% | 35.3만 |
|---|
| 2025.11.04 | ₩48,556 | ₩49,023 | ₩47,942 | ₩47,968 | -1.21% | 71.5만 |
|---|
| 2025.11.03 | ₩51,827 | ₩52,067 | ₩49,010 | ₩49,677 | -4.15% | 96.4만 |
|---|
| 2025.10.31 | ₩46,633 | ₩53,148 | ₩46,193 | ₩52,494 | +12.57% | 200.1만 |
|---|
| 2025.10.30 | ₩42,722 | ₩48,369 | ₩42,722 | ₩45,231 | +5.88% | 114.8만 |
|---|
| 2025.10.29 | ₩46,086 | ₩46,473 | ₩45,231 | ₩45,378 | -1.54% | 52.4만 |
|---|
| 2025.10.28 | ₩46,500 | ₩46,860 | ₩45,325 | ₩46,086 | -0.89% | 50.9만 |
|---|
| 2025.10.27 | ₩47,928 | ₩48,062 | ₩46,860 | ₩46,967 | -2.01% | 35.5만 |
|---|
| 2025.10.24 | ₩48,436 | ₩48,436 | ₩47,608 | ₩47,661 | -1.60% | 27.9만 |
|---|
| 2025.10.23 | ₩47,101 | ₩48,663 | ₩46,900 | ₩47,968 | +1.84% | 42.8만 |
|---|
| 2025.10.22 | ₩45,619 | ₩46,940 | ₩45,458 | ₩46,486 | +1.90% | 51.8만 |
|---|
| 2025.10.21 | ₩45,231 | ₩45,725 | ₩44,818 | ₩45,272 | +0.09% | 50.7만 |
|---|
| 2025.10.20 | ₩46,246 | ₩46,727 | ₩45,098 | ₩45,258 | -2.14% | 37.4만 |
|---|
| 2025.10.17 | ₩46,567 | ₩46,727 | ₩45,005 | ₩45,378 | -2.55% | 60만 |
|---|
| 2025.10.16 | ₩47,741 | ₩48,342 | ₩46,753 | ₩46,940 | -1.68% | 47.5만 |
|---|
| 2025.10.15 | ₩48,890 | ₩48,890 | ₩47,047 | ₩47,488 | -2.87% | 33.1만 |
|---|
| 2025.10.14 | ₩48,529 | ₩49,116 | ₩47,741 | ₩47,888 | -1.32% | 44.3만 |
|---|
| 2025.10.13 | ₩49,076 | ₩50,078 | ₩48,582 | ₩49,677 | +1.22% | 43.3만 |
|---|
| 2025.10.10 | ₩50,131 | ₩50,598 | ₩48,008 | ₩48,048 | -4.15% | 63.8만 |
|---|