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 | ₩82,655 | ₩84,632 | ₩82,428 | ₩82,962 | +0.37% | 70.8만 |
| 2026.10.08 | ₩82,896 | ₩83,924 | ₩81,773 | ₩82,882 | -0.02% | 69.6만 |
| 2026.10.07 | ₩82,722 | ₩83,016 | ₩80,037 | ₩80,705 | -2.44% | 60.4만 |
| 2026.10.06 | ₩81,025 | ₩81,907 | ₩80,544 | ₩81,239 | +0.26% | 60.3만 |
| 2026.10.05 | ₩78,834 | ₩81,106 | ₩78,554 | ₩81,025 | +2.78% | 64.8만 |
| 2026.10.02 | ₩76,964 | ₩78,941 | ₩76,577 | ₩78,060 | +1.42% | 51만 |
| 2026.10.01 | ₩77,993 | ₩78,981 | ₩76,163 | ₩78,220 | +0.29% | 44.9만 |
| 2026.09.30 | ₩79,396 | ₩80,063 | ₩78,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,394 |
| -1.26% |
| 53.7만 |
| 2026.09.29 | ₩78,741 | ₩80,357 | ₩78,220 | ₩79,422 | +0.87% | 58.9만 |
|---|
| 2026.09.28 | ₩79,676 | ₩80,972 | ₩79,516 | ₩79,863 | +0.23% | 52만 |
|---|
| 2026.09.25 | ₩78,233 | ₩79,729 | ₩77,672 | ₩78,634 | +0.51% | 72.3만 |
|---|
| 2026.09.24 | ₩79,583 | ₩80,424 | ₩77,579 | ₩79,850 | +0.34% | 75.4만 |
|---|
| 2026.09.23 | ₩77,605 | ₩79,502 | ₩76,924 | ₩79,021 | +1.82% | 67.2만 |
|---|
| 2026.09.22 | ₩77,231 | ₩78,848 | ₩76,951 | ₩77,231 | 0.00% | 99.3만 |
|---|
| 2026.09.21 | ₩80,291 | ₩80,825 | ₩78,113 | ₩78,420 | -2.33% | 56.6만 |
|---|
| 2026.09.18 | ₩82,188 | ₩82,188 | ₩80,745 | ₩81,453 | -0.89% | 127.6만 |
|---|
| 2026.09.17 | ₩81,266 | ₩82,976 | ₩81,119 | ₩81,533 | +0.33% | 85.9만 |
|---|
| 2026.09.16 | ₩84,619 | ₩85,153 | ₩82,054 | ₩82,174 | -2.89% | 121.2만 |
|---|
| 2026.09.15 | ₩83,671 | ₩86,195 | ₩83,524 | ₩86,129 | +2.94% | 305.9만 |
|---|
| 2026.09.14 | ₩85,100 | ₩85,474 | ₩82,014 | ₩83,777 | -1.55% | 107.2만 |
|---|
| 2026.09.11 | ₩81,947 | ₩86,436 | ₩80,918 | ₩84,031 | +2.54% | 111.4만 |
|---|
| 2026.09.10 | ₩83,884 | ₩84,713 | ₩83,216 | ₩83,791 | -0.11% | 113.2만 |
|---|
| 2026.09.09 | ₩82,428 | ₩83,684 | ₩80,705 | ₩83,190 | +0.92% | 80.8만 |
|---|
| 2026.09.08 | ₩79,516 | ₩80,785 | ₩77,645 | ₩80,678 | +1.46% | 75.1만 |
|---|
| 2026.09.04 | ₩78,901 | ₩79,556 | ₩78,140 | ₩78,447 | -0.58% | 25.5만 |
|---|
| 2026.09.03 | ₩81,373 | ₩81,373 | ₩78,634 | ₩79,289 | -2.56% | 34.8만 |
|---|
| 2026.09.02 | ₩78,581 | ₩81,466 | ₩78,300 | ₩80,918 | +2.98% | 51.5만 |
|---|
| 2026.09.01 | ₩78,941 | ₩81,239 | ₩77,418 | ₩80,317 | +1.74% | 65만 |
|---|
| 2026.08.31 | ₩79,836 | ₩80,665 | ₩77,766 | ₩78,754 | -1.36% | 36.2만 |
|---|
| 2026.08.28 | ₩77,926 | ₩79,449 | ₩76,724 | ₩77,044 | -1.13% | 35만 |
|---|
| 2026.08.27 | ₩76,029 | ₩78,607 | ₩75,495 | ₩77,926 | +2.50% | 46.2만 |
|---|
| 2026.08.26 | ₩76,309 | ₩77,124 | ₩75,348 | ₩76,056 | -0.33% | 33.7만 |
|---|
| 2026.08.25 | ₩77,311 | ₩78,460 | ₩75,962 | ₩76,256 | -1.37% | 77.4만 |
|---|
| 2026.08.24 | ₩79,836 | ₩79,836 | ₩77,352 | ₩78,915 | -1.15% | 75.4만 |
|---|
| 2026.08.21 | ₩79,342 | ₩81,159 | ₩78,928 | ₩80,291 | +1.20% | 69.4만 |
|---|
| 2026.08.20 | ₩77,525 | ₩81,987 | ₩77,432 | ₩78,434 | +1.17% | 96.8만 |
|---|
| 2026.08.19 | ₩77,472 | ₩78,874 | ₩75,441 | ₩75,601 | -2.41% | 90.3만 |
|---|
| 2026.08.18 | ₩77,458 | ₩78,514 | ₩76,363 | ₩76,884 | -0.74% | 58.4만 |
|---|
| 2026.08.17 | ₩75,708 | ₩76,804 | ₩74,720 | ₩76,537 | +1.09% | 64.2만 |
|---|
| 2026.08.14 | ₩73,344 | ₩75,454 | ₩72,836 | ₩74,974 | +2.22% | 45.7만 |
|---|
| 2026.08.13 | ₩70,859 | ₩73,704 | ₩70,859 | ₩72,422 | +2.21% | 80.1만 |
|---|
| 2026.08.12 | ₩72,061 | ₩72,475 | ₩71,113 | ₩72,008 | -0.07% | 50.1만 |
|---|
| 2026.08.11 | ₩73,103 | ₩74,466 | ₩72,355 | ₩72,502 | -0.82% | 80.4만 |
|---|
| 2026.08.10 | ₩71,594 | ₩73,785 | ₩71,594 | ₩73,785 | +3.06% | 64.5만 |
|---|
| 2026.08.07 | ₩72,315 | ₩72,315 | ₩69,817 | ₩71,166 | -1.59% | 55.2만 |
|---|
| 2026.08.06 | ₩69,162 | ₩73,090 | ₩68,721 | ₩72,649 | +5.04% | 89.8만 |
|---|
| 2026.08.05 | ₩71,767 | ₩72,208 | ₩69,256 | ₩69,389 | -3.31% | 76.6만 |
|---|
| 2026.08.04 | ₩71,420 | ₩72,569 | ₩70,111 | ₩71,513 | +0.13% | 63.8만 |
|---|
| 2026.08.03 | ₩73,424 | ₩73,424 | ₩70,445 | ₩72,555 | -1.18% | 48.9만 |
|---|
| 2026.07.31 | ₩74,199 | ₩75,882 | ₩73,344 | ₩74,212 | +0.02% | 111.8만 |
|---|
| 2026.07.30 | ₩72,836 | ₩74,479 | ₩72,689 | ₩73,744 | +1.25% | 111.1만 |
|---|
| 2026.07.29 | ₩70,298 | ₩73,397 | ₩68,882 | ₩72,996 | +3.84% | 170.5만 |
|---|
| 2026.07.28 | ₩71,968 | ₩73,504 | ₩71,032 | ₩71,073 | -1.24% | 187.9만 |
|---|
| 2026.07.27 | ₩72,889 | ₩73,103 | ₩71,420 | ₩72,382 | -0.70% | 104.6만 |
|---|
| 2026.07.24 | ₩76,643 | ₩77,298 | ₩74,386 | ₩74,626 | -2.63% | 83.1만 |
|---|
| 2026.07.23 | ₩77,111 | ₩79,262 | ₩76,804 | ₩77,472 | +0.47% | 84.2만 |
|---|
| 2026.07.22 | ₩74,573 | ₩76,483 | ₩74,573 | ₩75,414 | +1.13% | 96.2만 |
|---|
| 2026.07.21 | ₩73,691 | ₩74,159 | ₩72,903 | ₩73,678 | -0.02% | 74.4만 |
|---|
| 2026.07.20 | ₩72,849 | ₩75,281 | ₩72,716 | ₩73,076 | +0.31% | 73.9만 |
|---|
| 2026.07.17 | ₩72,342 | ₩74,319 | ₩72,115 | ₩73,223 | +1.22% | 104만 |
|---|
| 2026.07.16 | ₩72,395 | ₩73,197 | ₩70,458 | ₩71,046 | -1.86% | 75.9만 |
|---|
| 2026.07.15 | ₩72,195 | ₩73,317 | ₩71,032 | ₩72,649 | +0.63% | 68.2만 |
|---|
| 2026.07.14 | ₩68,948 | ₩72,342 | ₩68,948 | ₩72,195 | +4.71% | 141.9만 |
|---|
| 2026.07.13 | ₩66,303 | ₩68,481 | ₩66,049 | ₩68,027 | +2.60% | 142.2만 |
|---|
| 2026.07.10 | ₩64,379 | ₩65,154 | ₩63,832 | ₩65,007 | +0.98% | 57.6만 |
|---|
| 2026.07.09 | ₩65,181 | ₩65,181 | ₩63,003 | ₩64,326 | -1.31% | 115만 |
|---|
| 2026.07.08 | ₩63,578 | ₩65,729 | ₩62,723 | ₩65,288 | +2.69% | 231.5만 |
|---|
| 2026.07.07 | ₩59,143 | ₩61,601 | ₩58,742 | ₩61,387 | +3.79% | 197.4만 |
|---|
| 2026.07.06 | ₩60,585 | ₩60,719 | ₩58,475 | ₩58,541 | -3.37% | 80.1만 |
|---|
| 2026.07.02 | ₩60,986 | ₩61,146 | ₩59,490 | ₩60,746 | -0.39% | 88.5만 |
|---|
| 2026.07.01 | ₩60,452 | ₩61,547 | ₩59,116 | ₩59,383 | -1.77% | 67.8만 |
|---|
| 2026.06.30 | ₩65,194 | ₩65,996 | ₩61,601 | ₩61,654 | -5.43% | 87.7만 |
|---|
| 2026.06.29 | ₩65,034 | ₩65,208 | ₩63,311 | ₩65,194 | +0.25% | 81.1만 |
|---|
| 2026.06.26 | ₩64,406 | ₩64,967 | ₩63,738 | ₩64,286 | -0.19% | 58.8만 |
|---|
| 2026.06.25 | ₩64,273 | ₩65,181 | ₩63,043 | ₩64,820 | +0.85% | 71.4만 |
|---|
| 2026.06.24 | ₩67,225 | ₩67,492 | ₩63,952 | ₩64,313 | -4.33% | 173.2만 |
|---|
| 2026.06.23 | ₩69,576 | ₩69,616 | ₩68,013 | ₩68,334 | -1.79% | 55.5만 |
|---|
| 2026.06.22 | ₩71,073 | ₩71,674 | ₩69,643 | ₩70,525 | -0.77% | 62.7만 |
|---|
| 2026.06.18 | ₩73,477 | ₩73,477 | ₩69,483 | ₩71,046 | -3.31% | 182.1만 |
|---|
| 2026.06.17 | ₩74,613 | ₩75,869 | ₩73,557 | ₩73,704 | -1.22% | 53.7만 |
|---|
| 2026.06.16 | ₩73,624 | ₩74,786 | ₩72,889 | ₩74,613 | +1.34% | 68.5만 |
|---|
| 2026.06.15 | ₩77,685 | ₩77,685 | ₩74,212 | ₩75,147 | -3.27% | 155.9만 |
|---|
| 2026.06.12 | ₩78,915 | ₩80,397 | ₩78,313 | ₩79,342 | +0.54% | 62.6만 |
|---|
| 2026.06.11 | ₩79,689 | ₩81,947 | ₩77,766 | ₩78,754 | -1.17% | 165만 |
|---|
| 2026.06.10 | ₩77,378 | ₩79,770 | ₩76,991 | ₩78,394 | +1.31% | 81만 |
|---|
| 2026.06.09 | ₩77,779 | ₩78,006 | ₩74,746 | ₩77,031 | -0.96% | 68.1만 |
|---|
| 2026.06.08 | ₩77,205 | ₩80,424 | ₩77,205 | ₩77,873 | +0.87% | 122.1만 |
|---|
| 2026.06.05 | ₩80,945 | ₩80,945 | ₩76,884 | ₩76,977 | -4.90% | 41.4만 |
|---|
| 2026.06.04 | ₩81,894 | ₩82,388 | ₩80,959 | ₩81,119 | -0.95% | 32.9만 |
|---|
| 2026.06.03 | ₩82,829 | ₩84,846 | ₩82,762 | ₩83,564 | +0.89% | 61.4만 |
|---|
| 2026.06.02 | ₩81,987 | ₩83,323 | ₩81,800 | ₩82,829 | +1.03% | 52.8만 |
|---|
| 2026.06.01 | ₩80,585 | ₩82,428 | ₩80,397 | ₩81,707 | +1.39% | 75.2만 |
|---|
| 2026.05.29 | ₩79,609 | ₩80,237 | ₩78,140 | ₩78,955 | -0.82% | 45.2만 |
|---|
| 2026.05.28 | ₩80,317 | ₩80,905 | ₩79,249 | ₩79,930 | -0.48% | 52.4만 |
|---|
| 2026.05.27 | ₩78,647 | ₩80,638 | ₩78,166 | ₩79,021 | +0.48% | 52.7만 |
|---|
| 2026.05.26 | ₩80,397 | ₩82,669 | ₩79,716 | ₩80,344 | -0.07% | 68.7만 |
|---|
| 2026.05.22 | ₩79,756 | ₩80,504 | ₩77,886 | ₩80,317 | +0.70% | 107.9만 |
|---|
| 2026.05.21 | ₩82,361 | ₩82,655 | ₩79,409 | ₩79,636 | -3.31% | 99.9만 |
|---|
| 2026.05.20 | ₩82,575 | ₩84,779 | ₩80,050 | ₩80,878 | -2.05% | 108.3만 |
|---|
| 2026.05.19 | ₩83,123 | ₩84,151 | ₩80,518 | ₩82,922 | -0.24% | 61만 |
|---|
| 2026.05.18 | ₩84,325 | ₩84,339 | ₩81,880 | ₩82,949 | -1.63% | 50.2만 |
|---|
| 2026.05.15 | ₩83,938 | ₩85,407 | ₩82,428 | ₩84,673 | +0.88% | 97.9만 |
|---|
| 2026.05.14 | ₩84,579 | ₩85,207 | ₩83,363 | ₩83,577 | -1.18% | 51만 |
|---|
| 2026.05.13 | ₩86,062 | ₩86,757 | ₩84,285 | ₩84,886 | -1.37% | 45.3만 |
|---|
| 2026.05.12 | ₩84,659 | ₩86,783 | ₩83,537 | ₩85,728 | +1.26% | 64.1만 |
|---|
| 2026.05.11 | ₩82,161 | ₩86,129 | ₩82,107 | ₩84,632 | +3.01% | 71.4만 |
|---|
| 2026.05.08 | ₩82,749 | ₩82,829 | ₩80,264 | ₩80,411 | -2.83% | 67만 |
|---|
| 2026.05.07 | ₩81,627 | ₩82,535 | ₩79,623 | ₩82,001 | +0.46% | 107.4만 |
|---|
| 2026.05.06 | ₩83,470 | ₩84,806 | ₩83,069 | ₩83,323 | -0.18% | 104.2만 |
|---|
| 2026.05.05 | ₩86,636 | ₩88,440 | ₩86,476 | ₩87,799 | +1.34% | 59.7만 |
|---|
| 2026.05.04 | ₩86,810 | ₩87,157 | ₩85,434 | ₩86,650 | -0.18% | 82.1만 |
|---|
| 2026.05.01 | ₩86,356 | ₩86,610 | ₩83,310 | ₩85,835 | -0.60% | 127.6만 |
|---|
| 2026.04.30 | ₩86,035 | ₩87,785 | ₩81,693 | ₩87,558 | +1.77% | 169만 |
|---|
| 2026.04.29 | ₩83,230 | ₩85,715 | ₩82,054 | ₩84,579 | +1.62% | 179.5만 |
|---|
| 2026.04.28 | ₩81,653 | ₩82,254 | ₩80,077 | ₩80,691 | -1.18% | 94.5만 |
|---|
| 2026.04.27 | ₩80,731 | ₩81,186 | ₩79,355 | ₩81,172 | +0.55% | 79만 |
|---|
| 2026.04.24 | ₩80,478 | ₩80,665 | ₩78,674 | ₩79,663 | -1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩80,691 | ₩81,279 | ₩79,596 | ₩80,651 | -0.05% | 82.1만 |
|---|
| 2026.04.22 | ₩78,901 | ₩80,625 | ₩78,634 | ₩80,291 | +1.76% | 117만 |
|---|
| 2026.04.21 | ₩75,374 | ₩78,207 | ₩74,626 | ₩77,979 | +3.46% | 158.3만 |
|---|
| 2026.04.20 | ₩74,052 | ₩75,107 | ₩71,741 | ₩74,145 | +0.13% | 234.7만 |
|---|
| 2026.04.17 | ₩71,674 | ₩73,370 | ₩70,004 | ₩72,315 | +0.89% | 236.7만 |
|---|
| 2026.04.16 | ₩77,485 | ₩78,527 | ₩76,670 | ₩77,966 | +0.62% | 110만 |
|---|
| 2026.04.15 | ₩75,855 | ₩76,991 | ₩74,706 | ₩76,937 | +1.43% | 111.9만 |
|---|
| 2026.04.14 | ₩78,193 | ₩78,901 | ₩75,708 | ₩76,042 | -2.75% | 145.2만 |
|---|
| 2026.04.13 | ₩81,814 | ₩82,615 | ₩79,222 | ₩79,823 | -2.43% | 146.2만 |
|---|
| 2026.04.10 | ₩77,271 | ₩80,210 | ₩76,002 | ₩79,983 | +3.51% | 304.2만 |
|---|
| 2026.04.09 | ₩84,031 | ₩84,031 | ₩76,443 | ₩77,405 | -7.89% | 226.7만 |
|---|
| 2026.04.08 | ₩72,729 | ₩82,722 | ₩66,891 | ₩82,174 | +12.99% | 467.9만 |
|---|
| 2026.04.07 | ₩82,909 | ₩86,008 | ₩82,054 | ₩85,220 | +2.79% | 173.3만 |
|---|
| 2026.04.06 | ₩80,157 | ₩84,793 | ₩80,157 | ₩82,254 | +2.62% | 107.5만 |
|---|
| 2026.04.02 | ₩83,056 | ₩83,604 | ₩78,126 | ₩79,970 | -3.72% | 153.7만 |
|---|
| 2026.04.01 | ₩79,663 | ₩81,252 | ₩77,726 | ₩78,874 | -0.99% | 187.2만 |
|---|
| 2026.03.31 | ₩82,468 | ₩84,325 | ₩77,579 | ₩79,542 | -3.55% | 309.4만 |
|---|
| 2026.03.30 | ₩86,583 | ₩89,175 | ₩82,909 | ₩83,457 | -3.61% | 262.2만 |
|---|
| 2026.03.27 | ₩82,709 | ₩87,465 | ₩82,548 | ₩87,131 | +5.35% | 300.9만 |
|---|
| 2026.03.26 | ₩78,166 | ₩79,957 | ₩77,939 | ₩79,436 | +1.62% | 139.3만 |
|---|
| 2026.03.25 | ₩77,632 | ₩80,291 | ₩77,044 | ₩78,166 | +0.69% | 326.4만 |
|---|
| 2026.03.24 | ₩72,582 | ₩78,487 | ₩72,582 | ₩78,460 | +8.10% | 181.6만 |
|---|
| 2026.03.23 | ₩72,756 | ₩73,597 | ₩70,511 | ₩71,954 | -1.10% | 201.3만 |
|---|
| 2026.03.20 | ₩74,827 | ₩76,323 | ₩73,437 | ₩74,666 | -0.21% | 241.4만 |
|---|
| 2026.03.19 | ₩72,181 | ₩77,792 | ₩71,473 | ₩75,428 | +4.50% | 421.8만 |
|---|
| 2026.03.18 | ₩70,805 | ₩72,863 | ₩70,084 | ₩70,632 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩67,733 | ₩69,015 | ₩67,572 | ₩68,401 | +0.99% | 154.5만 |
|---|
| 2026.03.16 | ₩69,750 | ₩71,193 | ₩67,078 | ₩67,465 | -3.28% | 173만 |
|---|
| 2026.03.13 | ₩76,777 | ₩76,790 | ₩69,029 | ₩69,135 | -9.95% | 210.2만 |
|---|
| 2026.03.12 | ₩72,702 | ₩78,941 | ₩72,702 | ₩77,565 | +6.69% | 239.9만 |
|---|
| 2026.03.11 | ₩67,158 | ₩71,447 | ₩67,051 | ₩71,447 | +6.39% | 138.7만 |
|---|
| 2026.03.10 | ₩70,926 | ₩70,926 | ₩66,049 | ₩67,452 | -4.90% | 195.4만 |
|---|
| 2026.03.09 | ₩68,013 | ₩73,611 | ₩67,946 | ₩70,819 | +4.12% | 227.2만 |
|---|
| 2026.03.06 | ₩70,832 | ₩77,392 | ₩65,355 | ₩66,570 | -6.02% | 264.1만 |
|---|
| 2026.03.05 | ₩71,527 | ₩76,724 | ₩71,273 | ₩76,216 | +6.56% | 198.7만 |
|---|
| 2026.03.04 | ₩68,601 | ₩72,502 | ₩68,601 | ₩71,233 | +3.84% | 94.7만 |
|---|
| 2026.03.03 | ₩69,309 | ₩70,992 | ₩66,437 | ₩68,361 | -1.37% | 120.2만 |
|---|
| 2026.03.02 | ₩71,674 | ₩72,609 | ₩68,240 | ₩70,191 | -2.07% | 92.1만 |
|---|
| 2026.02.27 | ₩64,887 | ₩67,853 | ₩64,566 | ₩67,506 | +4.04% | 63.5만 |
|---|
| 2026.02.26 | ₩64,326 | ₩65,114 | ₩63,030 | ₩64,740 | +0.64% | 50.7만 |
|---|
| 2026.02.25 | ₩65,555 | ₩65,555 | ₩64,166 | ₩64,687 | -1.32% | 29.2만 |
|---|
| 2026.02.24 | ₩65,435 | ₩66,317 | ₩64,807 | ₩64,994 | -0.67% | 27.1만 |
|---|
| 2026.02.23 | ₩65,315 | ₩66,183 | ₩64,313 | ₩65,168 | -0.22% | 29.4만 |
|---|
| 2026.02.20 | ₩65,154 | ₩66,998 | ₩64,713 | ₩65,956 | +1.23% | 43.7만 |
|---|
| 2026.02.19 | ₩65,101 | ₩66,731 | ₩64,981 | ₩65,889 | +1.21% | 38만 |
|---|
| 2026.02.18 | ₩64,486 | ₩66,143 | ₩63,912 | ₩65,435 | +1.47% | 52.1만 |
|---|
| 2026.02.17 | ₩64,607 | ₩65,021 | ₩62,482 | ₩63,872 | -1.14% | 39.6만 |
|---|
| 2026.02.13 | ₩63,818 | ₩65,462 | ₩63,244 | ₩65,128 | +2.05% | 27.2만 |
|---|
| 2026.02.12 | ₩66,063 | ₩66,223 | ₩63,297 | ₩64,313 | -2.65% | 47.3만 |
|---|
| 2026.02.11 | ₩66,263 | ₩67,292 | ₩65,034 | ₩65,809 | -0.69% | 48.2만 |
|---|
| 2026.02.10 | ₩64,059 | ₩65,769 | ₩63,885 | ₩65,435 | +2.15% | 39.3만 |
|---|
| 2026.02.09 | ₩63,097 | ₩64,072 | ₩62,937 | ₩63,725 | +1.00% | 27.4만 |
|---|
| 2026.02.06 | ₩63,324 | ₩64,353 | ₩62,937 | ₩63,097 | -0.36% | 52.8만 |
|---|
| 2026.02.05 | ₩67,265 | ₩67,319 | ₩62,335 | ₩62,843 | -6.57% | 108.6만 |
|---|
| 2026.02.04 | ₩65,796 | ₩69,389 | ₩65,796 | ₩68,561 | +4.20% | 127.4만 |
|---|
| 2026.02.03 | ₩64,566 | ₩66,263 | ₩64,005 | ₩65,876 | +2.03% | 81.8만 |
|---|
| 2026.02.02 | ₩63,043 | ₩64,219 | ₩62,282 | ₩63,858 | +1.29% | 60.5만 |
|---|
| 2026.01.30 | ₩64,112 | ₩65,261 | ₩62,282 | ₩63,752 | -0.56% | 57.8만 |
|---|
| 2026.01.29 | ₩63,939 | ₩66,397 | ₩63,752 | ₩65,395 | +2.28% | 51.5만 |
|---|
| 2026.01.28 | ₩62,335 | ₩63,885 | ₩62,108 | ₩63,832 | +2.40% | 49.3만 |
|---|
| 2026.01.27 | ₩63,752 | ₩64,900 | ₩62,362 | ₩62,616 | -1.78% | 53.7만 |
|---|
| 2026.01.26 | ₩65,462 | ₩65,983 | ₩63,578 | ₩63,752 | -2.61% | 62.1만 |
|---|
| 2026.01.23 | ₩64,126 | ₩65,649 | ₩63,952 | ₩65,462 | +2.08% | 47만 |
|---|
| 2026.01.22 | ₩64,860 | ₩65,942 | ₩63,992 | ₩64,126 | -1.13% | 55.5만 |
|---|
| 2026.01.21 | ₩62,295 | ₩65,208 | ₩61,547 | ₩64,593 | +3.69% | 82만 |
|---|
| 2026.01.20 | ₩60,679 | ₩61,547 | ₩59,824 | ₩60,746 | +0.11% | 52만 |
|---|
| 2026.01.16 | ₩61,654 | ₩63,097 | ₩60,505 | ₩61,748 | +0.15% | 60.7만 |
|---|
| 2026.01.15 | ₩62,148 | ₩62,696 | ₩61,520 | ₩61,908 | -0.39% | 39.7만 |
|---|
| 2026.01.14 | ₩62,309 | ₩63,645 | ₩61,120 | ₩62,576 | +0.43% | 116.9만 |
|---|
| 2026.01.13 | ₩63,925 | ₩64,032 | ₩62,803 | ₩63,043 | -1.38% | 54.9만 |
|---|
| 2026.01.12 | ₩62,629 | ₩64,152 | ₩62,349 | ₩63,431 | +1.28% | 68.1만 |
|---|
| 2026.01.09 | ₩60,398 | ₩62,616 | ₩60,398 | ₩62,589 | +3.63% | 54.3만 |
|---|
| 2026.01.08 | ₩58,728 | ₩60,585 | ₩58,568 | ₩60,398 | +2.84% | 39.7만 |
|---|
| 2026.01.07 | ₩58,421 | ₩59,356 | ₩58,247 | ₩59,303 | +1.51% | 44.8만 |
|---|
| 2026.01.06 | ₩57,339 | ₩59,463 | ₩57,286 | ₩58,929 | +2.77% | 62.3만 |
|---|
| 2026.01.05 | ₩55,054 | ₩58,728 | ₩54,908 | ₩57,352 | +4.17% | 81.9만 |
|---|
| 2026.01.02 | ₩53,532 | ₩54,921 | ₩53,010 | ₩54,427 | +1.67% | 60.3만 |
|---|
| 2025.12.31 | ₩53,812 | ₩54,093 | ₩52,930 | ₩53,064 | -1.39% | 40.7만 |
|---|
| 2025.12.30 | ₩53,318 | ₩54,173 | ₩53,291 | ₩53,812 | +0.93% | 45.9만 |
|---|
| 2025.12.29 | ₩53,545 | ₩53,999 | ₩52,810 | ₩53,318 | -0.42% | 28.2만 |
|---|
| 2025.12.26 | ₩53,705 | ₩54,079 | ₩53,184 | ₩53,692 | -0.02% | 11만 |
|---|
| 2025.12.24 | ₩53,719 | ₩53,852 | ₩53,184 | ₩53,625 | -0.17% | 8만 |
|---|
| 2025.12.23 | ₩54,346 | ₩54,841 | ₩53,438 | ₩53,505 | -1.55% | 27.7만 |
|---|
| 2025.12.22 | ₩52,436 | ₩54,747 | ₩52,289 | ₩54,346 | +3.64% | 66.1만 |
|---|
| 2025.12.19 | ₩51,902 | ₩52,356 | ₩51,888 | ₩52,302 | +0.77% | 33.1만 |
|---|
| 2025.12.18 | ₩51,982 | ₩52,570 | ₩51,741 | ₩52,062 | +0.15% | 42.9만 |
|---|
| 2025.12.17 | ₩51,768 | ₩52,423 | ₩50,993 | ₩51,902 | +0.26% | 55.7만 |
|---|
| 2025.12.16 | ₩51,648 | ₩52,209 | ₩51,127 | ₩52,062 | +0.80% | 62.5만 |
|---|
| 2025.12.15 | ₩52,917 | ₩53,104 | ₩51,407 | ₩52,089 | -1.57% | 67.6만 |
|---|
| 2025.12.12 | ₩51,835 | ₩52,650 | ₩51,728 | ₩52,623 | +1.52% | 23.3만 |
|---|
| 2025.12.11 | ₩52,009 | ₩52,917 | ₩51,140 | ₩51,835 | -0.33% | 43.7만 |
|---|
| 2025.12.10 | ₩52,155 | ₩52,690 | ₩51,621 | ₩52,423 | +0.51% | 35.6만 |
|---|
| 2025.12.09 | ₩50,365 | ₩52,623 | ₩50,365 | ₩52,262 | +3.77% | 43만 |
|---|
| 2025.12.08 | ₩50,886 | ₩51,167 | ₩49,924 | ₩50,753 | -0.26% | 60.1만 |
|---|
| 2025.12.05 | ₩50,005 | ₩51,033 | ₩49,604 | ₩50,900 | +1.79% | 45.1만 |
|---|
| 2025.12.04 | ₩49,764 | ₩51,194 | ₩49,577 | ₩49,938 | +0.35% | 50.1만 |
|---|
| 2025.12.03 | ₩49,631 | ₩50,299 | ₩49,497 | ₩49,898 | +0.54% | 42만 |
|---|
| 2025.12.02 | ₩48,615 | ₩50,071 | ₩47,921 | ₩49,777 | +2.39% | 59만 |
|---|
| 2025.12.01 | ₩47,293 | ₩49,564 | ₩47,119 | ₩48,468 | +2.49% | 56.3만 |
|---|
| 2025.11.28 | ₩46,531 | ₩47,653 | ₩46,531 | ₩47,573 | +2.24% | 21.8만 |
|---|
| 2025.11.26 | ₩46,785 | ₩47,386 | ₩46,317 | ₩46,357 | -0.91% | 28.9만 |
|---|
| 2025.11.25 | ₩46,130 | ₩46,878 | ₩45,850 | ₩46,785 | +1.42% | 37.3만 |
|---|
| 2025.11.24 | ₩46,705 | ₩46,825 | ₩45,556 | ₩46,144 | -1.20% | 41.6만 |
|---|
| 2025.11.21 | ₩45,583 | ₩47,306 | ₩45,476 | ₩46,878 | +2.84% | 47.6만 |
|---|
| 2025.11.20 | ₩46,812 | ₩47,800 | ₩45,436 | ₩45,462 | -2.88% | 25.6만 |
|---|
| 2025.11.19 | ₩47,012 | ₩47,239 | ₩46,090 | ₩46,558 | -0.97% | 27.4만 |
|---|
| 2025.11.18 | ₩47,159 | ₩47,894 | ₩46,878 | ₩47,239 | +0.17% | 44.4만 |
|---|
| 2025.11.17 | ₩49,096 | ₩49,323 | ₩47,560 | ₩47,707 | -2.83% | 41.1만 |
|---|
| 2025.11.14 | ₩49,844 | ₩49,858 | ₩49,029 | ₩49,150 | -1.39% | 46.3만 |
|---|
| 2025.11.13 | ₩51,327 | ₩51,915 | ₩50,165 | ₩50,258 | -2.08% | 43.3만 |
|---|
| 2025.11.12 | ₩51,100 | ₩51,875 | ₩51,033 | ₩51,581 | +0.94% | 53만 |
|---|
| 2025.11.11 | ₩49,764 | ₩50,592 | ₩49,751 | ₩50,526 | +1.53% | 24.2만 |
|---|
| 2025.11.10 | ₩50,633 | ₩50,633 | ₩48,882 | ₩49,590 | -2.06% | 35.9만 |
|---|
| 2025.11.07 | ₩48,161 | ₩50,098 | ₩47,907 | ₩49,991 | +3.80% | 49.6만 |
|---|
| 2025.11.06 | ₩49,123 | ₩49,377 | ₩48,067 | ₩48,094 | -2.09% | 38.2만 |
|---|
| 2025.11.05 | ₩47,653 | ₩49,110 | ₩47,653 | ₩48,695 | +2.19% | 35.3만 |
|---|
| 2025.11.04 | ₩48,589 | ₩49,056 | ₩47,974 | ₩48,001 | -1.21% | 71.5만 |
|---|
| 2025.11.03 | ₩51,862 | ₩52,102 | ₩49,043 | ₩49,711 | -4.15% | 96.4만 |
|---|
| 2025.10.31 | ₩46,665 | ₩53,184 | ₩46,224 | ₩52,530 | +12.57% | 200.1만 |
|---|
| 2025.10.30 | ₩42,750 | ₩48,401 | ₩42,750 | ₩45,262 | +5.88% | 114.8만 |
|---|
| 2025.10.29 | ₩46,117 | ₩46,504 | ₩45,262 | ₩45,409 | -1.54% | 52.4만 |
|---|
| 2025.10.28 | ₩46,531 | ₩46,892 | ₩45,356 | ₩46,117 | -0.89% | 50.9만 |
|---|
| 2025.10.27 | ₩47,961 | ₩48,094 | ₩46,892 | ₩46,999 | -2.01% | 35.5만 |
|---|
| 2025.10.24 | ₩48,468 | ₩48,468 | ₩47,640 | ₩47,693 | -1.60% | 27.9만 |
|---|
| 2025.10.23 | ₩47,132 | ₩48,695 | ₩46,932 | ₩48,001 | +1.84% | 42.8만 |
|---|
| 2025.10.22 | ₩45,649 | ₩46,972 | ₩45,489 | ₩46,518 | +1.90% | 51.8만 |
|---|
| 2025.10.21 | ₩45,262 | ₩45,756 | ₩44,848 | ₩45,302 | +0.09% | 50.7만 |
|---|
| 2025.10.20 | ₩46,277 | ₩46,758 | ₩45,128 | ₩45,289 | -2.14% | 37.4만 |
|---|
| 2025.10.17 | ₩46,598 | ₩46,758 | ₩45,035 | ₩45,409 | -2.55% | 60만 |
|---|
| 2025.10.16 | ₩47,774 | ₩48,375 | ₩46,785 | ₩46,972 | -1.68% | 47.5만 |
|---|
| 2025.10.15 | ₩48,922 | ₩48,922 | ₩47,079 | ₩47,520 | -2.87% | 33.1만 |
|---|
| 2025.10.14 | ₩48,562 | ₩49,150 | ₩47,774 | ₩47,921 | -1.32% | 44.3만 |
|---|
| 2025.10.13 | ₩49,110 | ₩50,111 | ₩48,615 | ₩49,711 | +1.22% | 43.3만 |
|---|
| 2025.10.10 | ₩50,165 | ₩50,633 | ₩48,041 | ₩48,081 | -4.15% | 63.8만 |
|---|