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 | ₩82,694 | ₩84,672 | ₩82,467 | ₩83,002 | +0.37% | 70.8만 |
| 2026.10.08 | ₩82,935 | ₩83,964 | ₩81,812 | ₩82,921 | -0.02% | 69.6만 |
| 2026.10.07 | ₩82,761 | ₩83,055 | ₩80,075 | ₩80,743 | -2.44% | 60.4만 |
| 2026.10.06 | ₩81,064 | ₩81,946 | ₩80,582 | ₩81,277 | +0.26% | 60.3만 |
| 2026.10.05 | ₩78,872 | ₩81,144 | ₩78,591 | ₩81,064 | +2.78% | 64.8만 |
| 2026.10.02 | ₩77,000 | ₩78,979 | ₩76,613 | ₩78,096 | +1.42% | 51만 |
| 2026.10.01 | ₩78,030 | ₩79,019 | ₩76,198 | ₩78,257 | +0.29% | 44.9만 |
| 2026.09.30 | ₩79,433 | ₩80,101 | ₩78,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,431 |
| -1.26% |
| 53.7만 |
| 2026.09.29 | ₩78,778 | ₩80,395 | ₩78,257 | ₩79,460 | +0.87% | 58.9만 |
|---|
| 2026.09.28 | ₩79,714 | ₩81,010 | ₩79,553 | ₩79,901 | +0.23% | 52만 |
|---|
| 2026.09.25 | ₩78,270 | ₩79,767 | ₩77,709 | ₩78,671 | +0.51% | 72.3만 |
|---|
| 2026.09.24 | ₩79,620 | ₩80,462 | ₩77,615 | ₩79,887 | +0.34% | 75.4만 |
|---|
| 2026.09.23 | ₩77,642 | ₩79,540 | ₩76,960 | ₩79,059 | +1.82% | 67.2만 |
|---|
| 2026.09.22 | ₩77,268 | ₩78,885 | ₩76,987 | ₩77,268 | 0.00% | 99.3만 |
|---|
| 2026.09.21 | ₩80,328 | ₩80,863 | ₩78,150 | ₩78,457 | -2.33% | 56.6만 |
|---|
| 2026.09.18 | ₩82,226 | ₩82,226 | ₩80,783 | ₩81,491 | -0.89% | 127.6만 |
|---|
| 2026.09.17 | ₩81,304 | ₩83,015 | ₩81,157 | ₩81,571 | +0.33% | 85.9만 |
|---|
| 2026.09.16 | ₩84,659 | ₩85,194 | ₩82,093 | ₩82,213 | -2.89% | 121.2만 |
|---|
| 2026.09.15 | ₩83,710 | ₩86,236 | ₩83,563 | ₩86,169 | +2.94% | 305.9만 |
|---|
| 2026.09.14 | ₩85,140 | ₩85,514 | ₩82,053 | ₩83,817 | -1.55% | 107.2만 |
|---|
| 2026.09.11 | ₩81,986 | ₩86,477 | ₩80,957 | ₩84,071 | +2.54% | 111.4만 |
|---|
| 2026.09.10 | ₩83,924 | ₩84,753 | ₩83,256 | ₩83,830 | -0.11% | 113.2만 |
|---|
| 2026.09.09 | ₩82,467 | ₩83,723 | ₩80,743 | ₩83,229 | +0.92% | 80.8만 |
|---|
| 2026.09.08 | ₩79,553 | ₩80,823 | ₩77,682 | ₩80,716 | +1.46% | 75.1만 |
|---|
| 2026.09.04 | ₩78,938 | ₩79,593 | ₩78,177 | ₩78,484 | -0.58% | 25.5만 |
|---|
| 2026.09.03 | ₩81,411 | ₩81,411 | ₩78,671 | ₩79,326 | -2.56% | 34.8만 |
|---|
| 2026.09.02 | ₩78,618 | ₩81,505 | ₩78,337 | ₩80,957 | +2.98% | 51.5만 |
|---|
| 2026.09.01 | ₩78,979 | ₩81,277 | ₩77,455 | ₩80,355 | +1.74% | 65만 |
|---|
| 2026.08.31 | ₩79,874 | ₩80,703 | ₩77,802 | ₩78,791 | -1.36% | 36.2만 |
|---|
| 2026.08.28 | ₩77,963 | ₩79,486 | ₩76,760 | ₩77,081 | -1.13% | 35만 |
|---|
| 2026.08.27 | ₩76,065 | ₩78,644 | ₩75,530 | ₩77,963 | +2.50% | 46.2만 |
|---|
| 2026.08.26 | ₩76,345 | ₩77,161 | ₩75,383 | ₩76,091 | -0.33% | 33.7만 |
|---|
| 2026.08.25 | ₩77,348 | ₩78,497 | ₩75,998 | ₩76,292 | -1.37% | 77.4만 |
|---|
| 2026.08.24 | ₩79,874 | ₩79,874 | ₩77,388 | ₩78,952 | -1.15% | 75.4만 |
|---|
| 2026.08.21 | ₩79,379 | ₩81,197 | ₩78,965 | ₩80,328 | +1.20% | 69.4만 |
|---|
| 2026.08.20 | ₩77,562 | ₩82,026 | ₩77,468 | ₩78,471 | +1.17% | 96.8만 |
|---|
| 2026.08.19 | ₩77,508 | ₩78,912 | ₩75,477 | ₩75,637 | -2.41% | 90.3만 |
|---|
| 2026.08.18 | ₩77,495 | ₩78,551 | ₩76,399 | ₩76,920 | -0.74% | 58.4만 |
|---|
| 2026.08.17 | ₩75,744 | ₩76,840 | ₩74,755 | ₩76,573 | +1.09% | 64.2만 |
|---|
| 2026.08.14 | ₩73,378 | ₩75,490 | ₩72,870 | ₩75,009 | +2.22% | 45.7만 |
|---|
| 2026.08.13 | ₩70,892 | ₩73,739 | ₩70,892 | ₩72,456 | +2.21% | 80.1만 |
|---|
| 2026.08.12 | ₩72,095 | ₩72,509 | ₩71,146 | ₩72,042 | -0.07% | 50.1만 |
|---|
| 2026.08.11 | ₩73,138 | ₩74,501 | ₩72,389 | ₩72,536 | -0.82% | 80.4만 |
|---|
| 2026.08.10 | ₩71,627 | ₩73,819 | ₩71,627 | ₩73,819 | +3.06% | 64.5만 |
|---|
| 2026.08.07 | ₩72,349 | ₩72,349 | ₩69,850 | ₩71,200 | -1.59% | 55.2만 |
|---|
| 2026.08.06 | ₩69,195 | ₩73,124 | ₩68,754 | ₩72,683 | +5.04% | 89.8만 |
|---|
| 2026.08.05 | ₩71,801 | ₩72,242 | ₩69,288 | ₩69,422 | -3.31% | 76.6만 |
|---|
| 2026.08.04 | ₩71,454 | ₩72,603 | ₩70,144 | ₩71,547 | +0.13% | 63.8만 |
|---|
| 2026.08.03 | ₩73,458 | ₩73,458 | ₩70,478 | ₩72,590 | -1.18% | 48.9만 |
|---|
| 2026.07.31 | ₩74,234 | ₩75,918 | ₩73,378 | ₩74,247 | +0.02% | 111.8만 |
|---|
| 2026.07.30 | ₩72,870 | ₩74,514 | ₩72,723 | ₩73,779 | +1.25% | 111.1만 |
|---|
| 2026.07.29 | ₩70,331 | ₩73,432 | ₩68,914 | ₩73,031 | +3.84% | 170.5만 |
|---|
| 2026.07.28 | ₩72,002 | ₩73,539 | ₩71,066 | ₩71,106 | -1.24% | 187.9만 |
|---|
| 2026.07.27 | ₩72,924 | ₩73,138 | ₩71,454 | ₩72,416 | -0.70% | 104.6만 |
|---|
| 2026.07.24 | ₩76,680 | ₩77,335 | ₩74,421 | ₩74,661 | -2.63% | 83.1만 |
|---|
| 2026.07.23 | ₩77,147 | ₩79,299 | ₩76,840 | ₩77,508 | +0.47% | 84.2만 |
|---|
| 2026.07.22 | ₩74,608 | ₩76,519 | ₩74,608 | ₩75,450 | +1.13% | 96.2만 |
|---|
| 2026.07.21 | ₩73,726 | ₩74,194 | ₩72,937 | ₩73,712 | -0.02% | 74.4만 |
|---|
| 2026.07.20 | ₩72,884 | ₩75,316 | ₩72,750 | ₩73,111 | +0.31% | 73.9만 |
|---|
| 2026.07.17 | ₩72,376 | ₩74,354 | ₩72,149 | ₩73,258 | +1.22% | 104만 |
|---|
| 2026.07.16 | ₩72,429 | ₩73,231 | ₩70,491 | ₩71,079 | -1.86% | 75.9만 |
|---|
| 2026.07.15 | ₩72,229 | ₩73,352 | ₩71,066 | ₩72,683 | +0.63% | 68.2만 |
|---|
| 2026.07.14 | ₩68,981 | ₩72,376 | ₩68,981 | ₩72,229 | +4.71% | 141.9만 |
|---|
| 2026.07.13 | ₩66,334 | ₩68,513 | ₩66,081 | ₩68,059 | +2.60% | 142.2만 |
|---|
| 2026.07.10 | ₩64,410 | ₩65,185 | ₩63,862 | ₩65,038 | +0.98% | 57.6만 |
|---|
| 2026.07.09 | ₩65,212 | ₩65,212 | ₩63,033 | ₩64,356 | -1.31% | 115만 |
|---|
| 2026.07.08 | ₩63,608 | ₩65,760 | ₩62,752 | ₩65,319 | +2.69% | 231.5만 |
|---|
| 2026.07.07 | ₩59,170 | ₩61,630 | ₩58,769 | ₩61,416 | +3.79% | 197.4만 |
|---|
| 2026.07.06 | ₩60,614 | ₩60,748 | ₩58,502 | ₩58,569 | -3.37% | 80.1만 |
|---|
| 2026.07.02 | ₩61,015 | ₩61,175 | ₩59,518 | ₩60,774 | -0.39% | 88.5만 |
|---|
| 2026.07.01 | ₩60,480 | ₩61,576 | ₩59,144 | ₩59,411 | -1.77% | 67.8만 |
|---|
| 2026.06.30 | ₩65,225 | ₩66,027 | ₩61,630 | ₩61,683 | -5.43% | 87.7만 |
|---|
| 2026.06.29 | ₩65,065 | ₩65,238 | ₩63,341 | ₩65,225 | +0.25% | 81.1만 |
|---|
| 2026.06.26 | ₩64,437 | ₩64,998 | ₩63,768 | ₩64,316 | -0.19% | 58.8만 |
|---|
| 2026.06.25 | ₩64,303 | ₩65,212 | ₩63,073 | ₩64,851 | +0.85% | 71.4만 |
|---|
| 2026.06.24 | ₩67,257 | ₩67,524 | ₩63,982 | ₩64,343 | -4.33% | 173.2만 |
|---|
| 2026.06.23 | ₩69,609 | ₩69,649 | ₩68,045 | ₩68,366 | -1.79% | 55.5만 |
|---|
| 2026.06.22 | ₩71,106 | ₩71,708 | ₩69,676 | ₩70,558 | -0.77% | 62.7만 |
|---|
| 2026.06.18 | ₩73,512 | ₩73,512 | ₩69,516 | ₩71,079 | -3.31% | 182.1만 |
|---|
| 2026.06.17 | ₩74,648 | ₩75,904 | ₩73,592 | ₩73,739 | -1.22% | 53.7만 |
|---|
| 2026.06.16 | ₩73,659 | ₩74,822 | ₩72,924 | ₩74,648 | +1.34% | 68.5만 |
|---|
| 2026.06.15 | ₩77,722 | ₩77,722 | ₩74,247 | ₩75,183 | -3.27% | 155.9만 |
|---|
| 2026.06.12 | ₩78,952 | ₩80,435 | ₩78,350 | ₩79,379 | +0.54% | 62.6만 |
|---|
| 2026.06.11 | ₩79,727 | ₩81,986 | ₩77,802 | ₩78,791 | -1.17% | 165만 |
|---|
| 2026.06.10 | ₩77,415 | ₩79,807 | ₩77,027 | ₩78,431 | +1.31% | 81만 |
|---|
| 2026.06.09 | ₩77,816 | ₩78,043 | ₩74,782 | ₩77,067 | -0.96% | 68.1만 |
|---|
| 2026.06.08 | ₩77,241 | ₩80,462 | ₩77,241 | ₩77,909 | +0.87% | 122.1만 |
|---|
| 2026.06.05 | ₩80,983 | ₩80,983 | ₩76,920 | ₩77,014 | -4.90% | 41.4만 |
|---|
| 2026.06.04 | ₩81,932 | ₩82,427 | ₩80,997 | ₩81,157 | -0.95% | 32.9만 |
|---|
| 2026.06.03 | ₩82,868 | ₩84,886 | ₩82,801 | ₩83,603 | +0.89% | 61.4만 |
|---|
| 2026.06.02 | ₩82,026 | ₩83,362 | ₩81,839 | ₩82,868 | +1.03% | 52.8만 |
|---|
| 2026.06.01 | ₩80,623 | ₩82,467 | ₩80,435 | ₩81,745 | +1.39% | 75.2만 |
|---|
| 2026.05.29 | ₩79,647 | ₩80,275 | ₩78,177 | ₩78,992 | -0.82% | 45.2만 |
|---|
| 2026.05.28 | ₩80,355 | ₩80,943 | ₩79,286 | ₩79,968 | -0.48% | 52.4만 |
|---|
| 2026.05.27 | ₩78,684 | ₩80,676 | ₩78,203 | ₩79,059 | +0.48% | 52.7만 |
|---|
| 2026.05.26 | ₩80,435 | ₩82,708 | ₩79,754 | ₩80,382 | -0.07% | 68.7만 |
|---|
| 2026.05.22 | ₩79,794 | ₩80,542 | ₩77,923 | ₩80,355 | +0.70% | 107.9만 |
|---|
| 2026.05.21 | ₩82,400 | ₩82,694 | ₩79,446 | ₩79,674 | -3.31% | 99.9만 |
|---|
| 2026.05.20 | ₩82,614 | ₩84,819 | ₩80,088 | ₩80,917 | -2.05% | 108.3만 |
|---|
| 2026.05.19 | ₩83,162 | ₩84,191 | ₩80,556 | ₩82,962 | -0.24% | 61만 |
|---|
| 2026.05.18 | ₩84,365 | ₩84,378 | ₩81,919 | ₩82,988 | -1.63% | 50.2만 |
|---|
| 2026.05.15 | ₩83,977 | ₩85,448 | ₩82,467 | ₩84,712 | +0.88% | 97.9만 |
|---|
| 2026.05.14 | ₩84,619 | ₩85,247 | ₩83,403 | ₩83,616 | -1.18% | 51만 |
|---|
| 2026.05.13 | ₩86,102 | ₩86,798 | ₩84,325 | ₩84,926 | -1.37% | 45.3만 |
|---|
| 2026.05.12 | ₩84,699 | ₩86,824 | ₩83,576 | ₩85,768 | +1.26% | 64.1만 |
|---|
| 2026.05.11 | ₩82,200 | ₩86,169 | ₩82,146 | ₩84,672 | +3.01% | 71.4만 |
|---|
| 2026.05.08 | ₩82,788 | ₩82,868 | ₩80,302 | ₩80,449 | -2.83% | 67만 |
|---|
| 2026.05.07 | ₩81,665 | ₩82,574 | ₩79,660 | ₩82,039 | +0.46% | 107.4만 |
|---|
| 2026.05.06 | ₩83,510 | ₩84,846 | ₩83,109 | ₩83,362 | -0.18% | 104.2만 |
|---|
| 2026.05.05 | ₩86,677 | ₩88,482 | ₩86,517 | ₩87,840 | +1.34% | 59.7만 |
|---|
| 2026.05.04 | ₩86,851 | ₩87,198 | ₩85,474 | ₩86,691 | -0.18% | 82.1만 |
|---|
| 2026.05.01 | ₩86,397 | ₩86,650 | ₩83,349 | ₩85,875 | -0.60% | 127.6만 |
|---|
| 2026.04.30 | ₩86,076 | ₩87,827 | ₩81,732 | ₩87,599 | +1.77% | 169만 |
|---|
| 2026.04.29 | ₩83,269 | ₩85,755 | ₩82,093 | ₩84,619 | +1.62% | 179.5만 |
|---|
| 2026.04.28 | ₩81,692 | ₩82,293 | ₩80,115 | ₩80,729 | -1.18% | 94.5만 |
|---|
| 2026.04.27 | ₩80,770 | ₩81,224 | ₩79,393 | ₩81,211 | +0.55% | 79만 |
|---|
| 2026.04.24 | ₩80,516 | ₩80,703 | ₩78,711 | ₩79,700 | -1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩80,729 | ₩81,318 | ₩79,633 | ₩80,689 | -0.05% | 82.1만 |
|---|
| 2026.04.22 | ₩78,938 | ₩80,663 | ₩78,671 | ₩80,328 | +1.76% | 117만 |
|---|
| 2026.04.21 | ₩75,410 | ₩78,243 | ₩74,661 | ₩78,016 | +3.46% | 158.3만 |
|---|
| 2026.04.20 | ₩74,087 | ₩75,143 | ₩71,774 | ₩74,180 | +0.13% | 234.7만 |
|---|
| 2026.04.17 | ₩71,708 | ₩73,405 | ₩70,037 | ₩72,349 | +0.89% | 236.7만 |
|---|
| 2026.04.16 | ₩77,522 | ₩78,564 | ₩76,706 | ₩78,003 | +0.62% | 110만 |
|---|
| 2026.04.15 | ₩75,891 | ₩77,027 | ₩74,742 | ₩76,974 | +1.43% | 111.9만 |
|---|
| 2026.04.14 | ₩78,230 | ₩78,938 | ₩75,744 | ₩76,078 | -2.75% | 145.2만 |
|---|
| 2026.04.13 | ₩81,852 | ₩82,654 | ₩79,259 | ₩79,861 | -2.43% | 146.2만 |
|---|
| 2026.04.10 | ₩77,308 | ₩80,248 | ₩76,038 | ₩80,021 | +3.51% | 304.2만 |
|---|
| 2026.04.09 | ₩84,071 | ₩84,071 | ₩76,479 | ₩77,441 | -7.89% | 226.7만 |
|---|
| 2026.04.08 | ₩72,763 | ₩82,761 | ₩66,923 | ₩82,213 | +12.99% | 467.9만 |
|---|
| 2026.04.07 | ₩82,948 | ₩86,049 | ₩82,093 | ₩85,260 | +2.79% | 173.3만 |
|---|
| 2026.04.06 | ₩80,195 | ₩84,833 | ₩80,195 | ₩82,293 | +2.62% | 107.5만 |
|---|
| 2026.04.02 | ₩83,095 | ₩83,643 | ₩78,163 | ₩80,008 | -3.72% | 153.7만 |
|---|
| 2026.04.01 | ₩79,700 | ₩81,291 | ₩77,762 | ₩78,912 | -0.99% | 187.2만 |
|---|
| 2026.03.31 | ₩82,507 | ₩84,365 | ₩77,615 | ₩79,580 | -3.55% | 309.4만 |
|---|
| 2026.03.30 | ₩86,624 | ₩89,217 | ₩82,948 | ₩83,496 | -3.61% | 262.2만 |
|---|
| 2026.03.27 | ₩82,748 | ₩87,506 | ₩82,587 | ₩87,172 | +5.35% | 300.9만 |
|---|
| 2026.03.26 | ₩78,203 | ₩79,994 | ₩77,976 | ₩79,473 | +1.62% | 139.3만 |
|---|
| 2026.03.25 | ₩77,669 | ₩80,328 | ₩77,081 | ₩78,203 | +0.69% | 326.4만 |
|---|
| 2026.03.24 | ₩72,616 | ₩78,524 | ₩72,616 | ₩78,497 | +8.10% | 181.6만 |
|---|
| 2026.03.23 | ₩72,790 | ₩73,632 | ₩70,545 | ₩71,988 | -1.10% | 201.3만 |
|---|
| 2026.03.20 | ₩74,862 | ₩76,359 | ₩73,472 | ₩74,701 | -0.21% | 241.4만 |
|---|
| 2026.03.19 | ₩72,215 | ₩77,829 | ₩71,507 | ₩75,463 | +4.50% | 421.8만 |
|---|
| 2026.03.18 | ₩70,839 | ₩72,897 | ₩70,117 | ₩70,665 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩67,765 | ₩69,048 | ₩67,604 | ₩68,433 | +0.99% | 154.5만 |
|---|
| 2026.03.16 | ₩69,783 | ₩71,226 | ₩67,110 | ₩67,497 | -3.28% | 173만 |
|---|
| 2026.03.13 | ₩76,813 | ₩76,827 | ₩69,061 | ₩69,168 | -9.95% | 210.2만 |
|---|
| 2026.03.12 | ₩72,737 | ₩78,979 | ₩72,737 | ₩77,602 | +6.69% | 239.9만 |
|---|
| 2026.03.11 | ₩67,190 | ₩71,480 | ₩67,083 | ₩71,480 | +6.39% | 138.7만 |
|---|
| 2026.03.10 | ₩70,959 | ₩70,959 | ₩66,081 | ₩67,484 | -4.90% | 195.4만 |
|---|
| 2026.03.09 | ₩68,045 | ₩73,646 | ₩67,978 | ₩70,852 | +4.12% | 227.2만 |
|---|
| 2026.03.06 | ₩70,865 | ₩77,428 | ₩65,385 | ₩66,602 | -6.02% | 264.1만 |
|---|
| 2026.03.05 | ₩71,560 | ₩76,760 | ₩71,307 | ₩76,252 | +6.56% | 198.7만 |
|---|
| 2026.03.04 | ₩68,633 | ₩72,536 | ₩68,633 | ₩71,266 | +3.84% | 94.7만 |
|---|
| 2026.03.03 | ₩69,342 | ₩71,026 | ₩66,468 | ₩68,393 | -1.37% | 120.2만 |
|---|
| 2026.03.02 | ₩71,708 | ₩72,643 | ₩68,273 | ₩70,224 | -2.07% | 92.1만 |
|---|
| 2026.02.27 | ₩64,918 | ₩67,885 | ₩64,597 | ₩67,537 | +4.04% | 63.5만 |
|---|
| 2026.02.26 | ₩64,356 | ₩65,145 | ₩63,060 | ₩64,771 | +0.64% | 50.7만 |
|---|
| 2026.02.25 | ₩65,586 | ₩65,586 | ₩64,196 | ₩64,717 | -1.32% | 29.2만 |
|---|
| 2026.02.24 | ₩65,466 | ₩66,348 | ₩64,837 | ₩65,025 | -0.67% | 27.1만 |
|---|
| 2026.02.23 | ₩65,345 | ₩66,214 | ₩64,343 | ₩65,198 | -0.22% | 29.4만 |
|---|
| 2026.02.20 | ₩65,185 | ₩67,029 | ₩64,744 | ₩65,987 | +1.23% | 43.7만 |
|---|
| 2026.02.19 | ₩65,132 | ₩66,762 | ₩65,011 | ₩65,920 | +1.21% | 38만 |
|---|
| 2026.02.18 | ₩64,517 | ₩66,174 | ₩63,942 | ₩65,466 | +1.47% | 52.1만 |
|---|
| 2026.02.17 | ₩64,637 | ₩65,051 | ₩62,512 | ₩63,902 | -1.14% | 39.6만 |
|---|
| 2026.02.13 | ₩63,848 | ₩65,492 | ₩63,274 | ₩65,158 | +2.05% | 27.2만 |
|---|
| 2026.02.12 | ₩66,094 | ₩66,254 | ₩63,327 | ₩64,343 | -2.65% | 47.3만 |
|---|
| 2026.02.11 | ₩66,294 | ₩67,324 | ₩65,065 | ₩65,840 | -0.69% | 48.2만 |
|---|
| 2026.02.10 | ₩64,089 | ₩65,800 | ₩63,915 | ₩65,466 | +2.15% | 39.3만 |
|---|
| 2026.02.09 | ₩63,127 | ₩64,102 | ₩62,966 | ₩63,755 | +1.00% | 27.4만 |
|---|
| 2026.02.06 | ₩63,354 | ₩64,383 | ₩62,966 | ₩63,127 | -0.36% | 52.8만 |
|---|
| 2026.02.05 | ₩67,297 | ₩67,350 | ₩62,365 | ₩62,873 | -6.57% | 108.6만 |
|---|
| 2026.02.04 | ₩65,827 | ₩69,422 | ₩65,827 | ₩68,593 | +4.20% | 127.4만 |
|---|
| 2026.02.03 | ₩64,597 | ₩66,294 | ₩64,036 | ₩65,907 | +2.03% | 81.8만 |
|---|
| 2026.02.02 | ₩63,073 | ₩64,249 | ₩62,311 | ₩63,889 | +1.29% | 60.5만 |
|---|
| 2026.01.30 | ₩64,142 | ₩65,292 | ₩62,311 | ₩63,782 | -0.56% | 57.8만 |
|---|
| 2026.01.29 | ₩63,969 | ₩66,428 | ₩63,782 | ₩65,426 | +2.28% | 51.5만 |
|---|
| 2026.01.28 | ₩62,365 | ₩63,915 | ₩62,138 | ₩63,862 | +2.40% | 49.3만 |
|---|
| 2026.01.27 | ₩63,782 | ₩64,931 | ₩62,392 | ₩62,646 | -1.78% | 53.7만 |
|---|
| 2026.01.26 | ₩65,492 | ₩66,014 | ₩63,608 | ₩63,782 | -2.61% | 62.1만 |
|---|
| 2026.01.23 | ₩64,156 | ₩65,680 | ₩63,982 | ₩65,492 | +2.08% | 47만 |
|---|
| 2026.01.22 | ₩64,891 | ₩65,974 | ₩64,022 | ₩64,156 | -1.13% | 55.5만 |
|---|
| 2026.01.21 | ₩62,325 | ₩65,238 | ₩61,576 | ₩64,624 | +3.69% | 82만 |
|---|
| 2026.01.20 | ₩60,707 | ₩61,576 | ₩59,852 | ₩60,774 | +0.11% | 52만 |
|---|
| 2026.01.16 | ₩61,683 | ₩63,127 | ₩60,534 | ₩61,777 | +0.15% | 60.7만 |
|---|
| 2026.01.15 | ₩62,178 | ₩62,726 | ₩61,550 | ₩61,937 | -0.39% | 39.7만 |
|---|
| 2026.01.14 | ₩62,338 | ₩63,675 | ₩61,149 | ₩62,605 | +0.43% | 116.9만 |
|---|
| 2026.01.13 | ₩63,955 | ₩64,062 | ₩62,833 | ₩63,073 | -1.38% | 54.9만 |
|---|
| 2026.01.12 | ₩62,659 | ₩64,183 | ₩62,378 | ₩63,461 | +1.28% | 68.1만 |
|---|
| 2026.01.09 | ₩60,427 | ₩62,646 | ₩60,427 | ₩62,619 | +3.63% | 54.3만 |
|---|
| 2026.01.08 | ₩58,756 | ₩60,614 | ₩58,596 | ₩60,427 | +2.84% | 39.7만 |
|---|
| 2026.01.07 | ₩58,449 | ₩59,384 | ₩58,275 | ₩59,331 | +1.51% | 44.8만 |
|---|
| 2026.01.06 | ₩57,366 | ₩59,491 | ₩57,313 | ₩58,957 | +2.77% | 62.3만 |
|---|
| 2026.01.05 | ₩55,080 | ₩58,756 | ₩54,933 | ₩57,379 | +4.17% | 81.9만 |
|---|
| 2026.01.02 | ₩53,557 | ₩54,947 | ₩53,035 | ₩54,452 | +1.67% | 60.3만 |
|---|
| 2025.12.31 | ₩53,837 | ₩54,118 | ₩52,955 | ₩53,089 | -1.39% | 40.7만 |
|---|
| 2025.12.30 | ₩53,343 | ₩54,198 | ₩53,316 | ₩53,837 | +0.93% | 45.9만 |
|---|
| 2025.12.29 | ₩53,570 | ₩54,025 | ₩52,835 | ₩53,343 | -0.42% | 28.2만 |
|---|
| 2025.12.26 | ₩53,731 | ₩54,105 | ₩53,209 | ₩53,717 | -0.02% | 11만 |
|---|
| 2025.12.24 | ₩53,744 | ₩53,878 | ₩53,209 | ₩53,650 | -0.17% | 8만 |
|---|
| 2025.12.23 | ₩54,372 | ₩54,867 | ₩53,463 | ₩53,530 | -1.55% | 27.7만 |
|---|
| 2025.12.22 | ₩52,461 | ₩54,773 | ₩52,314 | ₩54,372 | +3.64% | 66.1만 |
|---|
| 2025.12.19 | ₩51,926 | ₩52,381 | ₩51,913 | ₩52,327 | +0.77% | 33.1만 |
|---|
| 2025.12.18 | ₩52,006 | ₩52,594 | ₩51,766 | ₩52,087 | +0.15% | 42.9만 |
|---|
| 2025.12.17 | ₩51,792 | ₩52,447 | ₩51,017 | ₩51,926 | +0.26% | 55.7만 |
|---|
| 2025.12.16 | ₩51,672 | ₩52,234 | ₩51,151 | ₩52,087 | +0.80% | 62.5만 |
|---|
| 2025.12.15 | ₩52,942 | ₩53,129 | ₩51,432 | ₩52,113 | -1.57% | 67.6만 |
|---|
| 2025.12.12 | ₩51,859 | ₩52,675 | ₩51,752 | ₩52,648 | +1.52% | 23.3만 |
|---|
| 2025.12.11 | ₩52,033 | ₩52,942 | ₩51,164 | ₩51,859 | -0.33% | 43.7만 |
|---|
| 2025.12.10 | ₩52,180 | ₩52,715 | ₩51,645 | ₩52,447 | +0.51% | 35.6만 |
|---|
| 2025.12.09 | ₩50,389 | ₩52,648 | ₩50,389 | ₩52,287 | +3.77% | 43만 |
|---|
| 2025.12.08 | ₩50,910 | ₩51,191 | ₩49,948 | ₩50,777 | -0.26% | 60.1만 |
|---|
| 2025.12.05 | ₩50,028 | ₩51,057 | ₩49,627 | ₩50,924 | +1.79% | 45.1만 |
|---|
| 2025.12.04 | ₩49,788 | ₩51,218 | ₩49,600 | ₩49,961 | +0.35% | 50.1만 |
|---|
| 2025.12.03 | ₩49,654 | ₩50,322 | ₩49,520 | ₩49,921 | +0.54% | 42만 |
|---|
| 2025.12.02 | ₩48,638 | ₩50,095 | ₩47,943 | ₩49,801 | +2.39% | 59만 |
|---|
| 2025.12.01 | ₩47,315 | ₩49,587 | ₩47,141 | ₩48,491 | +2.49% | 56.3만 |
|---|
| 2025.11.28 | ₩46,553 | ₩47,676 | ₩46,553 | ₩47,596 | +2.24% | 21.8만 |
|---|
| 2025.11.26 | ₩46,807 | ₩47,408 | ₩46,339 | ₩46,379 | -0.91% | 28.9만 |
|---|
| 2025.11.25 | ₩46,152 | ₩46,901 | ₩45,871 | ₩46,807 | +1.42% | 37.3만 |
|---|
| 2025.11.24 | ₩46,727 | ₩46,847 | ₩45,577 | ₩46,165 | -1.20% | 41.6만 |
|---|
| 2025.11.21 | ₩45,604 | ₩47,328 | ₩45,497 | ₩46,901 | +2.84% | 47.6만 |
|---|
| 2025.11.20 | ₩46,834 | ₩47,823 | ₩45,457 | ₩45,484 | -2.88% | 25.6만 |
|---|
| 2025.11.19 | ₩47,034 | ₩47,261 | ₩46,112 | ₩46,580 | -0.97% | 27.4만 |
|---|
| 2025.11.18 | ₩47,181 | ₩47,916 | ₩46,901 | ₩47,261 | +0.17% | 44.4만 |
|---|
| 2025.11.17 | ₩49,119 | ₩49,347 | ₩47,582 | ₩47,729 | -2.83% | 41.1만 |
|---|
| 2025.11.14 | ₩49,868 | ₩49,881 | ₩49,052 | ₩49,173 | -1.39% | 46.3만 |
|---|
| 2025.11.13 | ₩51,351 | ₩51,939 | ₩50,189 | ₩50,282 | -2.08% | 43.3만 |
|---|
| 2025.11.12 | ₩51,124 | ₩51,899 | ₩51,057 | ₩51,605 | +0.94% | 53만 |
|---|
| 2025.11.11 | ₩49,788 | ₩50,616 | ₩49,774 | ₩50,549 | +1.53% | 24.2만 |
|---|
| 2025.11.10 | ₩50,656 | ₩50,656 | ₩48,905 | ₩49,614 | -2.06% | 35.9만 |
|---|
| 2025.11.07 | ₩48,184 | ₩50,122 | ₩47,930 | ₩50,015 | +3.80% | 49.6만 |
|---|
| 2025.11.06 | ₩49,146 | ₩49,400 | ₩48,090 | ₩48,117 | -2.09% | 38.2만 |
|---|
| 2025.11.05 | ₩47,676 | ₩49,133 | ₩47,676 | ₩48,718 | +2.19% | 35.3만 |
|---|
| 2025.11.04 | ₩48,611 | ₩49,079 | ₩47,997 | ₩48,023 | -1.21% | 71.5만 |
|---|
| 2025.11.03 | ₩51,886 | ₩52,127 | ₩49,066 | ₩49,734 | -4.15% | 96.4만 |
|---|
| 2025.10.31 | ₩46,687 | ₩53,209 | ₩46,246 | ₩52,554 | +12.57% | 200.1만 |
|---|
| 2025.10.30 | ₩42,771 | ₩48,424 | ₩42,771 | ₩45,283 | +5.88% | 114.8만 |
|---|
| 2025.10.29 | ₩46,139 | ₩46,526 | ₩45,283 | ₩45,430 | -1.54% | 52.4만 |
|---|
| 2025.10.28 | ₩46,553 | ₩46,914 | ₩45,377 | ₩46,139 | -0.89% | 50.9만 |
|---|
| 2025.10.27 | ₩47,983 | ₩48,117 | ₩46,914 | ₩47,021 | -2.01% | 35.5만 |
|---|
| 2025.10.24 | ₩48,491 | ₩48,491 | ₩47,662 | ₩47,716 | -1.60% | 27.9만 |
|---|
| 2025.10.23 | ₩47,155 | ₩48,718 | ₩46,954 | ₩48,023 | +1.84% | 42.8만 |
|---|
| 2025.10.22 | ₩45,671 | ₩46,994 | ₩45,511 | ₩46,540 | +1.90% | 51.8만 |
|---|
| 2025.10.21 | ₩45,283 | ₩45,778 | ₩44,869 | ₩45,323 | +0.09% | 50.7만 |
|---|
| 2025.10.20 | ₩46,299 | ₩46,780 | ₩45,150 | ₩45,310 | -2.14% | 37.4만 |
|---|
| 2025.10.17 | ₩46,620 | ₩46,780 | ₩45,056 | ₩45,430 | -2.55% | 60만 |
|---|
| 2025.10.16 | ₩47,796 | ₩48,398 | ₩46,807 | ₩46,994 | -1.68% | 47.5만 |
|---|
| 2025.10.15 | ₩48,946 | ₩48,946 | ₩47,101 | ₩47,542 | -2.87% | 33.1만 |
|---|
| 2025.10.14 | ₩48,585 | ₩49,173 | ₩47,796 | ₩47,943 | -1.32% | 44.3만 |
|---|
| 2025.10.13 | ₩49,133 | ₩50,135 | ₩48,638 | ₩49,734 | +1.22% | 43.3만 |
|---|
| 2025.10.10 | ₩50,189 | ₩50,656 | ₩48,063 | ₩48,104 | -4.15% | 63.8만 |
|---|