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 | ₩82,620 | ₩84,596 | ₩82,393 | ₩82,927 | +0.37% | 70.8만 |
| 2026.10.08 | ₩82,860 | ₩83,889 | ₩81,739 | ₩82,847 | -0.02% | 69.6만 |
| 2026.10.07 | ₩82,687 | ₩82,981 | ₩80,003 | ₩80,670 | -2.44% | 60.4만 |
| 2026.10.06 | ₩80,991 | ₩81,872 | ₩80,510 | ₩81,204 | +0.26% | 60.3만 |
| 2026.10.05 | ₩78,801 | ₩81,071 | ₩78,520 | ₩80,991 | +2.78% | 64.8만 |
| 2026.10.02 | ₩76,931 | ₩78,908 | ₩76,544 | ₩78,026 | +1.42% | 51만 |
| 2026.10.01 | ₩77,959 | ₩78,948 | ₩76,130 | ₩78,186 | +0.29% | 44.9만 |
| 2026.09.30 | ₩79,362 | ₩80,029 | ₩78,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,360 |
| -1.26% |
| 53.7만 |
| 2026.09.29 | ₩78,707 | ₩80,323 | ₩78,186 | ₩79,388 | +0.87% | 58.9만 |
|---|
| 2026.09.28 | ₩79,642 | ₩80,937 | ₩79,482 | ₩79,829 | +0.23% | 52만 |
|---|
| 2026.09.25 | ₩78,200 | ₩79,695 | ₩77,639 | ₩78,600 | +0.51% | 72.3만 |
|---|
| 2026.09.24 | ₩79,549 | ₩80,390 | ₩77,546 | ₩79,816 | +0.34% | 75.4만 |
|---|
| 2026.09.23 | ₩77,572 | ₩79,468 | ₩76,891 | ₩78,988 | +1.82% | 67.2만 |
|---|
| 2026.09.22 | ₩77,198 | ₩78,814 | ₩76,918 | ₩77,198 | 0.00% | 99.3만 |
|---|
| 2026.09.21 | ₩80,256 | ₩80,790 | ₩78,080 | ₩78,387 | -2.33% | 56.6만 |
|---|
| 2026.09.18 | ₩82,153 | ₩82,153 | ₩80,710 | ₩81,418 | -0.89% | 127.6만 |
|---|
| 2026.09.17 | ₩81,231 | ₩82,940 | ₩81,084 | ₩81,498 | +0.33% | 85.9만 |
|---|
| 2026.09.16 | ₩84,583 | ₩85,117 | ₩82,019 | ₩82,139 | -2.89% | 121.2만 |
|---|
| 2026.09.15 | ₩83,635 | ₩86,159 | ₩83,488 | ₩86,092 | +2.94% | 305.9만 |
|---|
| 2026.09.14 | ₩85,064 | ₩85,438 | ₩81,979 | ₩83,742 | -1.55% | 107.2만 |
|---|
| 2026.09.11 | ₩81,912 | ₩86,399 | ₩80,884 | ₩83,995 | +2.54% | 111.4만 |
|---|
| 2026.09.10 | ₩83,849 | ₩84,676 | ₩83,181 | ₩83,755 | -0.11% | 113.2만 |
|---|
| 2026.09.09 | ₩82,393 | ₩83,648 | ₩80,670 | ₩83,154 | +0.92% | 80.8만 |
|---|
| 2026.09.08 | ₩79,482 | ₩80,750 | ₩77,612 | ₩80,644 | +1.46% | 75.1만 |
|---|
| 2026.09.04 | ₩78,868 | ₩79,522 | ₩78,106 | ₩78,414 | -0.58% | 25.5만 |
|---|
| 2026.09.03 | ₩81,338 | ₩81,338 | ₩78,600 | ₩79,255 | -2.56% | 34.8만 |
|---|
| 2026.09.02 | ₩78,547 | ₩81,431 | ₩78,267 | ₩80,884 | +2.98% | 51.5만 |
|---|
| 2026.09.01 | ₩78,908 | ₩81,204 | ₩77,385 | ₩80,283 | +1.74% | 65만 |
|---|
| 2026.08.31 | ₩79,802 | ₩80,630 | ₩77,732 | ₩78,721 | -1.36% | 36.2만 |
|---|
| 2026.08.28 | ₩77,893 | ₩79,415 | ₩76,691 | ₩77,011 | -1.13% | 35만 |
|---|
| 2026.08.27 | ₩75,996 | ₩78,574 | ₩75,462 | ₩77,893 | +2.50% | 46.2만 |
|---|
| 2026.08.26 | ₩76,277 | ₩77,091 | ₩75,315 | ₩76,023 | -0.33% | 33.7만 |
|---|
| 2026.08.25 | ₩77,278 | ₩78,427 | ₩75,930 | ₩76,223 | -1.37% | 77.4만 |
|---|
| 2026.08.24 | ₩79,802 | ₩79,802 | ₩77,319 | ₩78,881 | -1.15% | 75.4만 |
|---|
| 2026.08.21 | ₩79,308 | ₩81,124 | ₩78,894 | ₩80,256 | +1.20% | 69.4만 |
|---|
| 2026.08.20 | ₩77,492 | ₩81,952 | ₩77,399 | ₩78,400 | +1.17% | 96.8만 |
|---|
| 2026.08.19 | ₩77,439 | ₩78,841 | ₩75,409 | ₩75,569 | -2.41% | 90.3만 |
|---|
| 2026.08.18 | ₩77,425 | ₩78,480 | ₩76,330 | ₩76,851 | -0.74% | 58.4만 |
|---|
| 2026.08.17 | ₩75,676 | ₩76,771 | ₩74,688 | ₩76,504 | +1.09% | 64.2만 |
|---|
| 2026.08.14 | ₩73,312 | ₩75,422 | ₩72,805 | ₩74,942 | +2.22% | 45.7만 |
|---|
| 2026.08.13 | ₩70,829 | ₩73,673 | ₩70,829 | ₩72,391 | +2.21% | 80.1만 |
|---|
| 2026.08.12 | ₩72,030 | ₩72,444 | ₩71,082 | ₩71,977 | -0.07% | 50.1만 |
|---|
| 2026.08.11 | ₩73,072 | ₩74,434 | ₩72,324 | ₩72,471 | -0.82% | 80.4만 |
|---|
| 2026.08.10 | ₩71,563 | ₩73,753 | ₩71,563 | ₩73,753 | +3.06% | 64.5만 |
|---|
| 2026.08.07 | ₩72,284 | ₩72,284 | ₩69,787 | ₩71,136 | -1.59% | 55.2만 |
|---|
| 2026.08.06 | ₩69,133 | ₩73,059 | ₩68,692 | ₩72,618 | +5.04% | 89.8만 |
|---|
| 2026.08.05 | ₩71,737 | ₩72,177 | ₩69,226 | ₩69,360 | -3.31% | 76.6만 |
|---|
| 2026.08.04 | ₩71,389 | ₩72,538 | ₩70,081 | ₩71,483 | +0.13% | 63.8만 |
|---|
| 2026.08.03 | ₩73,392 | ₩73,392 | ₩70,415 | ₩72,524 | -1.18% | 48.9만 |
|---|
| 2026.07.31 | ₩74,167 | ₩75,850 | ₩73,312 | ₩74,180 | +0.02% | 111.8만 |
|---|
| 2026.07.30 | ₩72,805 | ₩74,447 | ₩72,658 | ₩73,713 | +1.25% | 111.1만 |
|---|
| 2026.07.29 | ₩70,268 | ₩73,366 | ₩68,852 | ₩72,965 | +3.84% | 170.5만 |
|---|
| 2026.07.28 | ₩71,937 | ₩73,473 | ₩71,002 | ₩71,042 | -1.24% | 187.9만 |
|---|
| 2026.07.27 | ₩72,858 | ₩73,072 | ₩71,389 | ₩72,351 | -0.70% | 104.6만 |
|---|
| 2026.07.24 | ₩76,611 | ₩77,265 | ₩74,354 | ₩74,594 | -2.63% | 83.1만 |
|---|
| 2026.07.23 | ₩77,078 | ₩79,228 | ₩76,771 | ₩77,439 | +0.47% | 84.2만 |
|---|
| 2026.07.22 | ₩74,541 | ₩76,451 | ₩74,541 | ₩75,382 | +1.13% | 96.2만 |
|---|
| 2026.07.21 | ₩73,660 | ₩74,127 | ₩72,872 | ₩73,646 | -0.02% | 74.4만 |
|---|
| 2026.07.20 | ₩72,818 | ₩75,249 | ₩72,685 | ₩73,045 | +0.31% | 73.9만 |
|---|
| 2026.07.17 | ₩72,311 | ₩74,287 | ₩72,084 | ₩73,192 | +1.22% | 104만 |
|---|
| 2026.07.16 | ₩72,364 | ₩73,165 | ₩70,428 | ₩71,016 | -1.86% | 75.9만 |
|---|
| 2026.07.15 | ₩72,164 | ₩73,286 | ₩71,002 | ₩72,618 | +0.63% | 68.2만 |
|---|
| 2026.07.14 | ₩68,919 | ₩72,311 | ₩68,919 | ₩72,164 | +4.71% | 141.9만 |
|---|
| 2026.07.13 | ₩66,275 | ₩68,452 | ₩66,021 | ₩67,998 | +2.60% | 142.2만 |
|---|
| 2026.07.10 | ₩64,352 | ₩65,126 | ₩63,804 | ₩64,980 | +0.98% | 57.6만 |
|---|
| 2026.07.09 | ₩65,153 | ₩65,153 | ₩62,977 | ₩64,299 | -1.31% | 115만 |
|---|
| 2026.07.08 | ₩63,551 | ₩65,701 | ₩62,696 | ₩65,260 | +2.69% | 231.5만 |
|---|
| 2026.07.07 | ₩59,117 | ₩61,574 | ₩58,717 | ₩61,361 | +3.79% | 197.4만 |
|---|
| 2026.07.06 | ₩60,559 | ₩60,693 | ₩58,450 | ₩58,516 | -3.37% | 80.1만 |
|---|
| 2026.07.02 | ₩60,960 | ₩61,120 | ₩59,464 | ₩60,720 | -0.39% | 88.5만 |
|---|
| 2026.07.01 | ₩60,426 | ₩61,521 | ₩59,091 | ₩59,358 | -1.77% | 67.8만 |
|---|
| 2026.06.30 | ₩65,167 | ₩65,968 | ₩61,574 | ₩61,628 | -5.43% | 87.7만 |
|---|
| 2026.06.29 | ₩65,006 | ₩65,180 | ₩63,284 | ₩65,167 | +0.25% | 81.1만 |
|---|
| 2026.06.26 | ₩64,379 | ₩64,940 | ₩63,711 | ₩64,258 | -0.19% | 58.8만 |
|---|
| 2026.06.25 | ₩64,245 | ₩65,153 | ₩63,017 | ₩64,793 | +0.85% | 71.4만 |
|---|
| 2026.06.24 | ₩67,196 | ₩67,463 | ₩63,925 | ₩64,285 | -4.33% | 173.2만 |
|---|
| 2026.06.23 | ₩69,547 | ₩69,587 | ₩67,984 | ₩68,305 | -1.79% | 55.5만 |
|---|
| 2026.06.22 | ₩71,042 | ₩71,643 | ₩69,613 | ₩70,495 | -0.77% | 62.7만 |
|---|
| 2026.06.18 | ₩73,446 | ₩73,446 | ₩69,453 | ₩71,016 | -3.31% | 182.1만 |
|---|
| 2026.06.17 | ₩74,581 | ₩75,836 | ₩73,526 | ₩73,673 | -1.22% | 53.7만 |
|---|
| 2026.06.16 | ₩73,593 | ₩74,755 | ₩72,858 | ₩74,581 | +1.34% | 68.5만 |
|---|
| 2026.06.15 | ₩77,652 | ₩77,652 | ₩74,180 | ₩75,115 | -3.27% | 155.9만 |
|---|
| 2026.06.12 | ₩78,881 | ₩80,363 | ₩78,280 | ₩79,308 | +0.54% | 62.6만 |
|---|
| 2026.06.11 | ₩79,655 | ₩81,912 | ₩77,732 | ₩78,721 | -1.17% | 165만 |
|---|
| 2026.06.10 | ₩77,345 | ₩79,736 | ₩76,958 | ₩78,360 | +1.31% | 81만 |
|---|
| 2026.06.09 | ₩77,746 | ₩77,973 | ₩74,715 | ₩76,998 | -0.96% | 68.1만 |
|---|
| 2026.06.08 | ₩77,172 | ₩80,390 | ₩77,172 | ₩77,839 | +0.87% | 122.1만 |
|---|
| 2026.06.05 | ₩80,911 | ₩80,911 | ₩76,851 | ₩76,945 | -4.90% | 41.4만 |
|---|
| 2026.06.04 | ₩81,859 | ₩82,353 | ₩80,924 | ₩81,084 | -0.95% | 32.9만 |
|---|
| 2026.06.03 | ₩82,794 | ₩84,810 | ₩82,727 | ₩83,528 | +0.89% | 61.4만 |
|---|
| 2026.06.02 | ₩81,952 | ₩83,288 | ₩81,765 | ₩82,794 | +1.03% | 52.8만 |
|---|
| 2026.06.01 | ₩80,550 | ₩82,393 | ₩80,363 | ₩81,672 | +1.39% | 75.2만 |
|---|
| 2026.05.29 | ₩79,575 | ₩80,203 | ₩78,106 | ₩78,921 | -0.82% | 45.2만 |
|---|
| 2026.05.28 | ₩80,283 | ₩80,871 | ₩79,215 | ₩79,896 | -0.48% | 52.4만 |
|---|
| 2026.05.27 | ₩78,614 | ₩80,604 | ₩78,133 | ₩78,988 | +0.48% | 52.7만 |
|---|
| 2026.05.26 | ₩80,363 | ₩82,633 | ₩79,682 | ₩80,310 | -0.07% | 68.7만 |
|---|
| 2026.05.22 | ₩79,722 | ₩80,470 | ₩77,853 | ₩80,283 | +0.70% | 107.9만 |
|---|
| 2026.05.21 | ₩82,326 | ₩82,620 | ₩79,375 | ₩79,602 | -3.31% | 99.9만 |
|---|
| 2026.05.20 | ₩82,540 | ₩84,743 | ₩80,016 | ₩80,844 | -2.05% | 108.3만 |
|---|
| 2026.05.19 | ₩83,087 | ₩84,116 | ₩80,483 | ₩82,887 | -0.24% | 61만 |
|---|
| 2026.05.18 | ₩84,289 | ₩84,303 | ₩81,845 | ₩82,914 | -1.63% | 50.2만 |
|---|
| 2026.05.15 | ₩83,902 | ₩85,371 | ₩82,393 | ₩84,636 | +0.88% | 97.9만 |
|---|
| 2026.05.14 | ₩84,543 | ₩85,171 | ₩83,328 | ₩83,541 | -1.18% | 51만 |
|---|
| 2026.05.13 | ₩86,025 | ₩86,720 | ₩84,249 | ₩84,850 | -1.37% | 45.3만 |
|---|
| 2026.05.12 | ₩84,623 | ₩86,746 | ₩83,501 | ₩85,691 | +1.26% | 64.1만 |
|---|
| 2026.05.11 | ₩82,126 | ₩86,092 | ₩82,072 | ₩84,596 | +3.01% | 71.4만 |
|---|
| 2026.05.08 | ₩82,713 | ₩82,794 | ₩80,230 | ₩80,377 | -2.83% | 67만 |
|---|
| 2026.05.07 | ₩81,592 | ₩82,500 | ₩79,589 | ₩81,966 | +0.46% | 107.4만 |
|---|
| 2026.05.06 | ₩83,435 | ₩84,770 | ₩83,034 | ₩83,288 | -0.18% | 104.2만 |
|---|
| 2026.05.05 | ₩86,599 | ₩88,402 | ₩86,439 | ₩87,761 | +1.34% | 59.7만 |
|---|
| 2026.05.04 | ₩86,773 | ₩87,120 | ₩85,398 | ₩86,613 | -0.18% | 82.1만 |
|---|
| 2026.05.01 | ₩86,319 | ₩86,573 | ₩83,274 | ₩85,798 | -0.60% | 127.6만 |
|---|
| 2026.04.30 | ₩85,998 | ₩87,748 | ₩81,658 | ₩87,521 | +1.77% | 169만 |
|---|
| 2026.04.29 | ₩83,194 | ₩85,678 | ₩82,019 | ₩84,543 | +1.62% | 179.5만 |
|---|
| 2026.04.28 | ₩81,618 | ₩82,219 | ₩80,043 | ₩80,657 | -1.18% | 94.5만 |
|---|
| 2026.04.27 | ₩80,697 | ₩81,151 | ₩79,322 | ₩81,138 | +0.55% | 79만 |
|---|
| 2026.04.24 | ₩80,443 | ₩80,630 | ₩78,641 | ₩79,629 | -1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩80,657 | ₩81,245 | ₩79,562 | ₩80,617 | -0.05% | 82.1만 |
|---|
| 2026.04.22 | ₩78,868 | ₩80,590 | ₩78,600 | ₩80,256 | +1.76% | 117만 |
|---|
| 2026.04.21 | ₩75,342 | ₩78,173 | ₩74,594 | ₩77,946 | +3.46% | 158.3만 |
|---|
| 2026.04.20 | ₩74,020 | ₩75,075 | ₩71,710 | ₩74,114 | +0.13% | 234.7만 |
|---|
| 2026.04.17 | ₩71,643 | ₩73,339 | ₩69,974 | ₩72,284 | +0.89% | 236.7만 |
|---|
| 2026.04.16 | ₩77,452 | ₩78,494 | ₩76,637 | ₩77,933 | +0.62% | 110만 |
|---|
| 2026.04.15 | ₩75,823 | ₩76,958 | ₩74,674 | ₩76,905 | +1.43% | 111.9만 |
|---|
| 2026.04.14 | ₩78,160 | ₩78,868 | ₩75,676 | ₩76,010 | -2.75% | 145.2만 |
|---|
| 2026.04.13 | ₩81,779 | ₩82,580 | ₩79,188 | ₩79,789 | -2.43% | 146.2만 |
|---|
| 2026.04.10 | ₩77,238 | ₩80,176 | ₩75,970 | ₩79,949 | +3.51% | 304.2만 |
|---|
| 2026.04.09 | ₩83,995 | ₩83,995 | ₩76,410 | ₩77,372 | -7.89% | 226.7만 |
|---|
| 2026.04.08 | ₩72,698 | ₩82,687 | ₩66,862 | ₩82,139 | +12.99% | 467.9만 |
|---|
| 2026.04.07 | ₩82,874 | ₩85,972 | ₩82,019 | ₩85,184 | +2.79% | 173.3만 |
|---|
| 2026.04.06 | ₩80,123 | ₩84,757 | ₩80,123 | ₩82,219 | +2.62% | 107.5만 |
|---|
| 2026.04.02 | ₩83,021 | ₩83,568 | ₩78,093 | ₩79,936 | -3.72% | 153.7만 |
|---|
| 2026.04.01 | ₩79,629 | ₩81,218 | ₩77,692 | ₩78,841 | -0.99% | 187.2만 |
|---|
| 2026.03.31 | ₩82,433 | ₩84,289 | ₩77,546 | ₩79,509 | -3.55% | 309.4만 |
|---|
| 2026.03.30 | ₩86,546 | ₩89,137 | ₩82,874 | ₩83,421 | -3.61% | 262.2만 |
|---|
| 2026.03.27 | ₩82,673 | ₩87,427 | ₩82,513 | ₩87,093 | +5.35% | 300.9만 |
|---|
| 2026.03.26 | ₩78,133 | ₩79,922 | ₩77,906 | ₩79,402 | +1.62% | 139.3만 |
|---|
| 2026.03.25 | ₩77,599 | ₩80,256 | ₩77,011 | ₩78,133 | +0.69% | 326.4만 |
|---|
| 2026.03.24 | ₩72,551 | ₩78,454 | ₩72,551 | ₩78,427 | +8.10% | 181.6만 |
|---|
| 2026.03.23 | ₩72,725 | ₩73,566 | ₩70,481 | ₩71,924 | -1.10% | 201.3만 |
|---|
| 2026.03.20 | ₩74,795 | ₩76,290 | ₩73,406 | ₩74,634 | -0.21% | 241.4만 |
|---|
| 2026.03.19 | ₩72,151 | ₩77,759 | ₩71,443 | ₩75,396 | +4.50% | 421.8만 |
|---|
| 2026.03.18 | ₩70,775 | ₩72,832 | ₩70,054 | ₩70,602 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩67,704 | ₩68,986 | ₩67,544 | ₩68,371 | +0.99% | 154.5만 |
|---|
| 2026.03.16 | ₩69,720 | ₩71,162 | ₩67,049 | ₩67,437 | -3.28% | 173만 |
|---|
| 2026.03.13 | ₩76,744 | ₩76,758 | ₩68,999 | ₩69,106 | -9.95% | 210.2만 |
|---|
| 2026.03.12 | ₩72,671 | ₩78,908 | ₩72,671 | ₩77,532 | +6.69% | 239.9만 |
|---|
| 2026.03.11 | ₩67,130 | ₩71,416 | ₩67,023 | ₩71,416 | +6.39% | 138.7만 |
|---|
| 2026.03.10 | ₩70,895 | ₩70,895 | ₩66,021 | ₩67,423 | -4.90% | 195.4만 |
|---|
| 2026.03.09 | ₩67,984 | ₩73,579 | ₩67,917 | ₩70,788 | +4.12% | 227.2만 |
|---|
| 2026.03.06 | ₩70,802 | ₩77,359 | ₩65,327 | ₩66,542 | -6.02% | 264.1만 |
|---|
| 2026.03.05 | ₩71,496 | ₩76,691 | ₩71,243 | ₩76,183 | +6.56% | 198.7만 |
|---|
| 2026.03.04 | ₩68,572 | ₩72,471 | ₩68,572 | ₩71,202 | +3.84% | 94.7만 |
|---|
| 2026.03.03 | ₩69,280 | ₩70,962 | ₩66,408 | ₩68,331 | -1.37% | 120.2만 |
|---|
| 2026.03.02 | ₩71,643 | ₩72,578 | ₩68,211 | ₩70,161 | -2.07% | 92.1만 |
|---|
| 2026.02.27 | ₩64,859 | ₩67,824 | ₩64,539 | ₩67,477 | +4.04% | 63.5만 |
|---|
| 2026.02.26 | ₩64,299 | ₩65,086 | ₩63,003 | ₩64,713 | +0.64% | 50.7만 |
|---|
| 2026.02.25 | ₩65,527 | ₩65,527 | ₩64,138 | ₩64,659 | -1.32% | 29.2만 |
|---|
| 2026.02.24 | ₩65,407 | ₩66,288 | ₩64,779 | ₩64,966 | -0.67% | 27.1만 |
|---|
| 2026.02.23 | ₩65,287 | ₩66,155 | ₩64,285 | ₩65,140 | -0.22% | 29.4만 |
|---|
| 2026.02.20 | ₩65,126 | ₩66,969 | ₩64,686 | ₩65,928 | +1.23% | 43.7만 |
|---|
| 2026.02.19 | ₩65,073 | ₩66,702 | ₩64,953 | ₩65,861 | +1.21% | 38만 |
|---|
| 2026.02.18 | ₩64,459 | ₩66,115 | ₩63,885 | ₩65,407 | +1.47% | 52.1만 |
|---|
| 2026.02.17 | ₩64,579 | ₩64,993 | ₩62,456 | ₩63,845 | -1.14% | 39.6만 |
|---|
| 2026.02.13 | ₩63,791 | ₩65,434 | ₩63,217 | ₩65,100 | +2.05% | 27.2만 |
|---|
| 2026.02.12 | ₩66,035 | ₩66,195 | ₩63,270 | ₩64,285 | -2.65% | 47.3만 |
|---|
| 2026.02.11 | ₩66,235 | ₩67,263 | ₩65,006 | ₩65,781 | -0.69% | 48.2만 |
|---|
| 2026.02.10 | ₩64,031 | ₩65,741 | ₩63,858 | ₩65,407 | +2.15% | 39.3만 |
|---|
| 2026.02.09 | ₩63,070 | ₩64,045 | ₩62,910 | ₩63,698 | +1.00% | 27.4만 |
|---|
| 2026.02.06 | ₩63,297 | ₩64,325 | ₩62,910 | ₩63,070 | -0.36% | 52.8만 |
|---|
| 2026.02.05 | ₩67,236 | ₩67,290 | ₩62,309 | ₩62,816 | -6.57% | 108.6만 |
|---|
| 2026.02.04 | ₩65,767 | ₩69,360 | ₩65,767 | ₩68,532 | +4.20% | 127.4만 |
|---|
| 2026.02.03 | ₩64,539 | ₩66,235 | ₩63,978 | ₩65,848 | +2.03% | 81.8만 |
|---|
| 2026.02.02 | ₩63,017 | ₩64,192 | ₩62,255 | ₩63,831 | +1.29% | 60.5만 |
|---|
| 2026.01.30 | ₩64,085 | ₩65,233 | ₩62,255 | ₩63,724 | -0.56% | 57.8만 |
|---|
| 2026.01.29 | ₩63,911 | ₩66,368 | ₩63,724 | ₩65,367 | +2.28% | 51.5만 |
|---|
| 2026.01.28 | ₩62,309 | ₩63,858 | ₩62,082 | ₩63,804 | +2.40% | 49.3만 |
|---|
| 2026.01.27 | ₩63,724 | ₩64,873 | ₩62,336 | ₩62,589 | -1.78% | 53.7만 |
|---|
| 2026.01.26 | ₩65,434 | ₩65,954 | ₩63,551 | ₩63,724 | -2.61% | 62.1만 |
|---|
| 2026.01.23 | ₩64,098 | ₩65,621 | ₩63,925 | ₩65,434 | +2.08% | 47만 |
|---|
| 2026.01.22 | ₩64,833 | ₩65,914 | ₩63,965 | ₩64,098 | -1.13% | 55.5만 |
|---|
| 2026.01.21 | ₩62,269 | ₩65,180 | ₩61,521 | ₩64,566 | +3.69% | 82만 |
|---|
| 2026.01.20 | ₩60,653 | ₩61,521 | ₩59,798 | ₩60,720 | +0.11% | 52만 |
|---|
| 2026.01.16 | ₩61,628 | ₩63,070 | ₩60,479 | ₩61,721 | +0.15% | 60.7만 |
|---|
| 2026.01.15 | ₩62,122 | ₩62,669 | ₩61,494 | ₩61,882 | -0.39% | 39.7만 |
|---|
| 2026.01.14 | ₩62,282 | ₩63,618 | ₩61,094 | ₩62,549 | +0.43% | 116.9만 |
|---|
| 2026.01.13 | ₩63,898 | ₩64,005 | ₩62,776 | ₩63,017 | -1.38% | 54.9만 |
|---|
| 2026.01.12 | ₩62,603 | ₩64,125 | ₩62,322 | ₩63,404 | +1.28% | 68.1만 |
|---|
| 2026.01.09 | ₩60,373 | ₩62,589 | ₩60,373 | ₩62,563 | +3.63% | 54.3만 |
|---|
| 2026.01.08 | ₩58,703 | ₩60,559 | ₩58,543 | ₩60,373 | +2.84% | 39.7만 |
|---|
| 2026.01.07 | ₩58,396 | ₩59,331 | ₩58,223 | ₩59,278 | +1.51% | 44.8만 |
|---|
| 2026.01.06 | ₩57,315 | ₩59,438 | ₩57,261 | ₩58,904 | +2.77% | 62.3만 |
|---|
| 2026.01.05 | ₩55,031 | ₩58,703 | ₩54,884 | ₩57,328 | +4.17% | 81.9만 |
|---|
| 2026.01.02 | ₩53,509 | ₩54,897 | ₩52,988 | ₩54,403 | +1.67% | 60.3만 |
|---|
| 2025.12.31 | ₩53,789 | ₩54,070 | ₩52,908 | ₩53,041 | -1.39% | 40.7만 |
|---|
| 2025.12.30 | ₩53,295 | ₩54,150 | ₩53,268 | ₩53,789 | +0.93% | 45.9만 |
|---|
| 2025.12.29 | ₩53,522 | ₩53,976 | ₩52,788 | ₩53,295 | -0.42% | 28.2만 |
|---|
| 2025.12.26 | ₩53,682 | ₩54,056 | ₩53,161 | ₩53,669 | -0.02% | 11만 |
|---|
| 2025.12.24 | ₩53,696 | ₩53,829 | ₩53,161 | ₩53,602 | -0.17% | 8만 |
|---|
| 2025.12.23 | ₩54,323 | ₩54,817 | ₩53,415 | ₩53,482 | -1.55% | 27.7만 |
|---|
| 2025.12.22 | ₩52,414 | ₩54,724 | ₩52,267 | ₩54,323 | +3.64% | 66.1만 |
|---|
| 2025.12.19 | ₩51,880 | ₩52,334 | ₩51,866 | ₩52,280 | +0.77% | 33.1만 |
|---|
| 2025.12.18 | ₩51,960 | ₩52,547 | ₩51,719 | ₩52,040 | +0.15% | 42.9만 |
|---|
| 2025.12.17 | ₩51,746 | ₩52,400 | ₩50,971 | ₩51,880 | +0.26% | 55.7만 |
|---|
| 2025.12.16 | ₩51,626 | ₩52,187 | ₩51,105 | ₩52,040 | +0.80% | 62.5만 |
|---|
| 2025.12.15 | ₩52,894 | ₩53,081 | ₩51,385 | ₩52,066 | -1.57% | 67.6만 |
|---|
| 2025.12.12 | ₩51,813 | ₩52,627 | ₩51,706 | ₩52,601 | +1.52% | 23.3만 |
|---|
| 2025.12.11 | ₩51,986 | ₩52,894 | ₩51,118 | ₩51,813 | -0.33% | 43.7만 |
|---|
| 2025.12.10 | ₩52,133 | ₩52,667 | ₩51,599 | ₩52,400 | +0.51% | 35.6만 |
|---|
| 2025.12.09 | ₩50,344 | ₩52,601 | ₩50,344 | ₩52,240 | +3.77% | 43만 |
|---|
| 2025.12.08 | ₩50,865 | ₩51,145 | ₩49,903 | ₩50,731 | -0.26% | 60.1만 |
|---|
| 2025.12.05 | ₩49,983 | ₩51,012 | ₩49,583 | ₩50,878 | +1.79% | 45.1만 |
|---|
| 2025.12.04 | ₩49,743 | ₩51,172 | ₩49,556 | ₩49,917 | +0.35% | 50.1만 |
|---|
| 2025.12.03 | ₩49,609 | ₩50,277 | ₩49,476 | ₩49,876 | +0.54% | 42만 |
|---|
| 2025.12.02 | ₩48,594 | ₩50,050 | ₩47,900 | ₩49,756 | +2.39% | 59만 |
|---|
| 2025.12.01 | ₩47,272 | ₩49,543 | ₩47,099 | ₩48,448 | +2.49% | 56.3만 |
|---|
| 2025.11.28 | ₩46,511 | ₩47,633 | ₩46,511 | ₩47,553 | +2.24% | 21.8만 |
|---|
| 2025.11.26 | ₩46,765 | ₩47,366 | ₩46,298 | ₩46,338 | -0.91% | 28.9만 |
|---|
| 2025.11.25 | ₩46,111 | ₩46,858 | ₩45,830 | ₩46,765 | +1.42% | 37.3만 |
|---|
| 2025.11.24 | ₩46,685 | ₩46,805 | ₩45,536 | ₩46,124 | -1.20% | 41.6만 |
|---|
| 2025.11.21 | ₩45,563 | ₩47,286 | ₩45,456 | ₩46,858 | +2.84% | 47.6만 |
|---|
| 2025.11.20 | ₩46,792 | ₩47,780 | ₩45,416 | ₩45,443 | -2.88% | 25.6만 |
|---|
| 2025.11.19 | ₩46,992 | ₩47,219 | ₩46,071 | ₩46,538 | -0.97% | 27.4만 |
|---|
| 2025.11.18 | ₩47,139 | ₩47,873 | ₩46,858 | ₩47,219 | +0.17% | 44.4만 |
|---|
| 2025.11.17 | ₩49,075 | ₩49,302 | ₩47,540 | ₩47,686 | -2.83% | 41.1만 |
|---|
| 2025.11.14 | ₩49,823 | ₩49,836 | ₩49,008 | ₩49,129 | -1.39% | 46.3만 |
|---|
| 2025.11.13 | ₩51,305 | ₩51,893 | ₩50,144 | ₩50,237 | -2.08% | 43.3만 |
|---|
| 2025.11.12 | ₩51,078 | ₩51,853 | ₩51,012 | ₩51,559 | +0.94% | 53만 |
|---|
| 2025.11.11 | ₩49,743 | ₩50,571 | ₩49,730 | ₩50,504 | +1.53% | 24.2만 |
|---|
| 2025.11.10 | ₩50,611 | ₩50,611 | ₩48,862 | ₩49,569 | -2.06% | 35.9만 |
|---|
| 2025.11.07 | ₩48,140 | ₩50,077 | ₩47,887 | ₩49,970 | +3.80% | 49.6만 |
|---|
| 2025.11.06 | ₩49,102 | ₩49,356 | ₩48,047 | ₩48,074 | -2.09% | 38.2만 |
|---|
| 2025.11.05 | ₩47,633 | ₩49,089 | ₩47,633 | ₩48,675 | +2.19% | 35.3만 |
|---|
| 2025.11.04 | ₩48,568 | ₩49,035 | ₩47,953 | ₩47,980 | -1.21% | 71.5만 |
|---|
| 2025.11.03 | ₩51,839 | ₩52,080 | ₩49,022 | ₩49,689 | -4.15% | 96.4만 |
|---|
| 2025.10.31 | ₩46,645 | ₩53,161 | ₩46,204 | ₩52,507 | +12.57% | 200.1만 |
|---|
| 2025.10.30 | ₩42,732 | ₩48,381 | ₩42,732 | ₩45,243 | +5.88% | 114.8만 |
|---|
| 2025.10.29 | ₩46,097 | ₩46,485 | ₩45,243 | ₩45,390 | -1.54% | 52.4만 |
|---|
| 2025.10.28 | ₩46,511 | ₩46,872 | ₩45,336 | ₩46,097 | -0.89% | 50.9만 |
|---|
| 2025.10.27 | ₩47,940 | ₩48,074 | ₩46,872 | ₩46,979 | -2.01% | 35.5만 |
|---|
| 2025.10.24 | ₩48,448 | ₩48,448 | ₩47,620 | ₩47,673 | -1.60% | 27.9만 |
|---|
| 2025.10.23 | ₩47,112 | ₩48,675 | ₩46,912 | ₩47,980 | +1.84% | 42.8만 |
|---|
| 2025.10.22 | ₩45,630 | ₩46,952 | ₩45,470 | ₩46,498 | +1.90% | 51.8만 |
|---|
| 2025.10.21 | ₩45,243 | ₩45,737 | ₩44,829 | ₩45,283 | +0.09% | 50.7만 |
|---|
| 2025.10.20 | ₩46,258 | ₩46,738 | ₩45,109 | ₩45,269 | -2.14% | 37.4만 |
|---|
| 2025.10.17 | ₩46,578 | ₩46,738 | ₩45,016 | ₩45,390 | -2.55% | 60만 |
|---|
| 2025.10.16 | ₩47,753 | ₩48,354 | ₩46,765 | ₩46,952 | -1.68% | 47.5만 |
|---|
| 2025.10.15 | ₩48,902 | ₩48,902 | ₩47,059 | ₩47,499 | -2.87% | 33.1만 |
|---|
| 2025.10.14 | ₩48,541 | ₩49,129 | ₩47,753 | ₩47,900 | -1.32% | 44.3만 |
|---|
| 2025.10.13 | ₩49,089 | ₩50,090 | ₩48,594 | ₩49,689 | +1.22% | 43.3만 |
|---|
| 2025.10.10 | ₩50,144 | ₩50,611 | ₩48,020 | ₩48,060 | -4.15% | 63.8만 |
|---|