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 | ₩82,682 | ₩84,660 | ₩82,455 | ₩82,990 | +0.37% | 70.8만 |
| 2026.10.08 | ₩82,923 | ₩83,952 | ₩81,800 | ₩82,910 | -0.02% | 69.6만 |
| 2026.10.07 | ₩82,749 | ₩83,043 | ₩80,063 | ₩80,731 | -2.44% | 60.4만 |
| 2026.10.06 | ₩81,052 | ₩81,934 | ₩80,571 | ₩81,266 | +0.26% | 60.3만 |
| 2026.10.05 | ₩78,860 | ₩81,132 | ₩78,580 | ₩81,052 | +2.78% | 64.8만 |
| 2026.10.02 | ₩76,989 | ₩78,967 | ₩76,602 | ₩78,085 | +1.42% | 51만 |
| 2026.10.01 | ₩78,018 | ₩79,007 | ₩76,188 | ₩78,246 | +0.29% | 44.9만 |
| 2026.09.30 | ₩79,422 | ₩80,090 | ₩78,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,419 |
| -1.26% |
| 53.7만 |
| 2026.09.29 | ₩78,767 | ₩80,384 | ₩78,246 | ₩79,448 | +0.87% | 58.9만 |
|---|
| 2026.09.28 | ₩79,702 | ₩80,999 | ₩79,542 | ₩79,889 | +0.23% | 52만 |
|---|
| 2026.09.25 | ₩78,259 | ₩79,756 | ₩77,698 | ₩78,660 | +0.51% | 72.3만 |
|---|
| 2026.09.24 | ₩79,609 | ₩80,451 | ₩77,604 | ₩79,876 | +0.34% | 75.4만 |
|---|
| 2026.09.23 | ₩77,631 | ₩79,529 | ₩76,949 | ₩79,047 | +1.82% | 67.2만 |
|---|
| 2026.09.22 | ₩77,257 | ₩78,874 | ₩76,976 | ₩77,257 | 0.00% | 99.3만 |
|---|
| 2026.09.21 | ₩80,317 | ₩80,852 | ₩78,139 | ₩78,446 | -2.33% | 56.6만 |
|---|
| 2026.09.18 | ₩82,215 | ₩82,215 | ₩80,771 | ₩81,480 | -0.89% | 127.6만 |
|---|
| 2026.09.17 | ₩81,293 | ₩83,003 | ₩81,146 | ₩81,560 | +0.33% | 85.9만 |
|---|
| 2026.09.16 | ₩84,647 | ₩85,182 | ₩82,081 | ₩82,201 | -2.89% | 121.2만 |
|---|
| 2026.09.15 | ₩83,698 | ₩86,224 | ₩83,551 | ₩86,157 | +2.94% | 305.9만 |
|---|
| 2026.09.14 | ₩85,128 | ₩85,502 | ₩82,041 | ₩83,805 | -1.55% | 107.2만 |
|---|
| 2026.09.11 | ₩81,974 | ₩86,464 | ₩80,945 | ₩84,059 | +2.54% | 111.4만 |
|---|
| 2026.09.10 | ₩83,912 | ₩84,740 | ₩83,244 | ₩83,818 | -0.11% | 113.2만 |
|---|
| 2026.09.09 | ₩82,455 | ₩83,711 | ₩80,731 | ₩83,217 | +0.92% | 80.8만 |
|---|
| 2026.09.08 | ₩79,542 | ₩80,812 | ₩77,671 | ₩80,705 | +1.46% | 75.1만 |
|---|
| 2026.09.04 | ₩78,927 | ₩79,582 | ₩78,165 | ₩78,473 | -0.58% | 25.5만 |
|---|
| 2026.09.03 | ₩81,400 | ₩81,400 | ₩78,660 | ₩79,315 | -2.56% | 34.8만 |
|---|
| 2026.09.02 | ₩78,606 | ₩81,493 | ₩78,326 | ₩80,945 | +2.98% | 51.5만 |
|---|
| 2026.09.01 | ₩78,967 | ₩81,266 | ₩77,444 | ₩80,344 | +1.74% | 65만 |
|---|
| 2026.08.31 | ₩79,863 | ₩80,691 | ₩77,791 | ₩78,780 | -1.36% | 36.2만 |
|---|
| 2026.08.28 | ₩77,952 | ₩79,475 | ₩76,749 | ₩77,070 | -1.13% | 35만 |
|---|
| 2026.08.27 | ₩76,054 | ₩78,633 | ₩75,519 | ₩77,952 | +2.50% | 46.2만 |
|---|
| 2026.08.26 | ₩76,335 | ₩77,150 | ₩75,372 | ₩76,081 | -0.33% | 33.7만 |
|---|
| 2026.08.25 | ₩77,337 | ₩78,486 | ₩75,987 | ₩76,281 | -1.37% | 77.4만 |
|---|
| 2026.08.24 | ₩79,863 | ₩79,863 | ₩77,377 | ₩78,941 | -1.15% | 75.4만 |
|---|
| 2026.08.21 | ₩79,368 | ₩81,186 | ₩78,954 | ₩80,317 | +1.20% | 69.4만 |
|---|
| 2026.08.20 | ₩77,551 | ₩82,014 | ₩77,457 | ₩78,459 | +1.17% | 96.8만 |
|---|
| 2026.08.19 | ₩77,497 | ₩78,900 | ₩75,466 | ₩75,626 | -2.41% | 90.3만 |
|---|
| 2026.08.18 | ₩77,484 | ₩78,540 | ₩76,388 | ₩76,909 | -0.74% | 58.4만 |
|---|
| 2026.08.17 | ₩75,733 | ₩76,829 | ₩74,744 | ₩76,562 | +1.09% | 64.2만 |
|---|
| 2026.08.14 | ₩73,368 | ₩75,479 | ₩72,860 | ₩74,998 | +2.22% | 45.7만 |
|---|
| 2026.08.13 | ₩70,882 | ₩73,729 | ₩70,882 | ₩72,446 | +2.21% | 80.1만 |
|---|
| 2026.08.12 | ₩72,085 | ₩72,499 | ₩71,136 | ₩72,031 | -0.07% | 50.1만 |
|---|
| 2026.08.11 | ₩73,127 | ₩74,490 | ₩72,379 | ₩72,526 | -0.82% | 80.4만 |
|---|
| 2026.08.10 | ₩71,617 | ₩73,809 | ₩71,617 | ₩73,809 | +3.06% | 64.5만 |
|---|
| 2026.08.07 | ₩72,339 | ₩72,339 | ₩69,840 | ₩71,189 | -1.59% | 55.2만 |
|---|
| 2026.08.06 | ₩69,185 | ₩73,114 | ₩68,744 | ₩72,673 | +5.04% | 89.8만 |
|---|
| 2026.08.05 | ₩71,791 | ₩72,232 | ₩69,278 | ₩69,412 | -3.31% | 76.6만 |
|---|
| 2026.08.04 | ₩71,443 | ₩72,593 | ₩70,134 | ₩71,537 | +0.13% | 63.8만 |
|---|
| 2026.08.03 | ₩73,448 | ₩73,448 | ₩70,468 | ₩72,579 | -1.18% | 48.9만 |
|---|
| 2026.07.31 | ₩74,223 | ₩75,907 | ₩73,368 | ₩74,236 | +0.02% | 111.8만 |
|---|
| 2026.07.30 | ₩72,860 | ₩74,504 | ₩72,713 | ₩73,769 | +1.25% | 111.1만 |
|---|
| 2026.07.29 | ₩70,321 | ₩73,421 | ₩68,904 | ₩73,020 | +3.84% | 170.5만 |
|---|
| 2026.07.28 | ₩71,991 | ₩73,528 | ₩71,056 | ₩71,096 | -1.24% | 187.9만 |
|---|
| 2026.07.27 | ₩72,913 | ₩73,127 | ₩71,443 | ₩72,406 | -0.70% | 104.6만 |
|---|
| 2026.07.24 | ₩76,669 | ₩77,324 | ₩74,410 | ₩74,651 | -2.63% | 83.1만 |
|---|
| 2026.07.23 | ₩77,136 | ₩79,288 | ₩76,829 | ₩77,497 | +0.47% | 84.2만 |
|---|
| 2026.07.22 | ₩74,597 | ₩76,508 | ₩74,597 | ₩75,439 | +1.13% | 96.2만 |
|---|
| 2026.07.21 | ₩73,715 | ₩74,183 | ₩72,927 | ₩73,702 | -0.02% | 74.4만 |
|---|
| 2026.07.20 | ₩72,873 | ₩75,306 | ₩72,740 | ₩73,101 | +0.31% | 73.9만 |
|---|
| 2026.07.17 | ₩72,366 | ₩74,343 | ₩72,138 | ₩73,248 | +1.22% | 104만 |
|---|
| 2026.07.16 | ₩72,419 | ₩73,221 | ₩70,481 | ₩71,069 | -1.86% | 75.9만 |
|---|
| 2026.07.15 | ₩72,219 | ₩73,341 | ₩71,056 | ₩72,673 | +0.63% | 68.2만 |
|---|
| 2026.07.14 | ₩68,971 | ₩72,366 | ₩68,971 | ₩72,219 | +4.71% | 141.9만 |
|---|
| 2026.07.13 | ₩66,325 | ₩68,503 | ₩66,071 | ₩68,049 | +2.60% | 142.2만 |
|---|
| 2026.07.10 | ₩64,401 | ₩65,176 | ₩63,853 | ₩65,029 | +0.98% | 57.6만 |
|---|
| 2026.07.09 | ₩65,202 | ₩65,202 | ₩63,024 | ₩64,347 | -1.31% | 115만 |
|---|
| 2026.07.08 | ₩63,599 | ₩65,750 | ₩62,744 | ₩65,309 | +2.69% | 231.5만 |
|---|
| 2026.07.07 | ₩59,162 | ₩61,621 | ₩58,761 | ₩61,407 | +3.79% | 197.4만 |
|---|
| 2026.07.06 | ₩60,605 | ₩60,739 | ₩58,494 | ₩58,561 | -3.37% | 80.1만 |
|---|
| 2026.07.02 | ₩61,006 | ₩61,167 | ₩59,509 | ₩60,766 | -0.39% | 88.5만 |
|---|
| 2026.07.01 | ₩60,472 | ₩61,567 | ₩59,135 | ₩59,403 | -1.77% | 67.8만 |
|---|
| 2026.06.30 | ₩65,216 | ₩66,018 | ₩61,621 | ₩61,674 | -5.43% | 87.7만 |
|---|
| 2026.06.29 | ₩65,055 | ₩65,229 | ₩63,332 | ₩65,216 | +0.25% | 81.1만 |
|---|
| 2026.06.26 | ₩64,427 | ₩64,989 | ₩63,759 | ₩64,307 | -0.19% | 58.8만 |
|---|
| 2026.06.25 | ₩64,294 | ₩65,202 | ₩63,064 | ₩64,842 | +0.85% | 71.4만 |
|---|
| 2026.06.24 | ₩67,247 | ₩67,514 | ₩63,973 | ₩64,334 | -4.33% | 173.2만 |
|---|
| 2026.06.23 | ₩69,599 | ₩69,639 | ₩68,036 | ₩68,356 | -1.79% | 55.5만 |
|---|
| 2026.06.22 | ₩71,096 | ₩71,697 | ₩69,666 | ₩70,548 | -0.77% | 62.7만 |
|---|
| 2026.06.18 | ₩73,501 | ₩73,501 | ₩69,506 | ₩71,069 | -3.31% | 182.1만 |
|---|
| 2026.06.17 | ₩74,637 | ₩75,894 | ₩73,582 | ₩73,729 | -1.22% | 53.7만 |
|---|
| 2026.06.16 | ₩73,648 | ₩74,811 | ₩72,913 | ₩74,637 | +1.34% | 68.5만 |
|---|
| 2026.06.15 | ₩77,711 | ₩77,711 | ₩74,236 | ₩75,172 | -3.27% | 155.9만 |
|---|
| 2026.06.12 | ₩78,941 | ₩80,424 | ₩78,339 | ₩79,368 | +0.54% | 62.6만 |
|---|
| 2026.06.11 | ₩79,716 | ₩81,974 | ₩77,791 | ₩78,780 | -1.17% | 165만 |
|---|
| 2026.06.10 | ₩77,404 | ₩79,796 | ₩77,016 | ₩78,419 | +1.31% | 81만 |
|---|
| 2026.06.09 | ₩77,805 | ₩78,032 | ₩74,771 | ₩77,056 | -0.96% | 68.1만 |
|---|
| 2026.06.08 | ₩77,230 | ₩80,451 | ₩77,230 | ₩77,898 | +0.87% | 122.1만 |
|---|
| 2026.06.05 | ₩80,972 | ₩80,972 | ₩76,909 | ₩77,003 | -4.90% | 41.4만 |
|---|
| 2026.06.04 | ₩81,921 | ₩82,415 | ₩80,985 | ₩81,146 | -0.95% | 32.9만 |
|---|
| 2026.06.03 | ₩82,856 | ₩84,874 | ₩82,789 | ₩83,591 | +0.89% | 61.4만 |
|---|
| 2026.06.02 | ₩82,014 | ₩83,351 | ₩81,827 | ₩82,856 | +1.03% | 52.8만 |
|---|
| 2026.06.01 | ₩80,611 | ₩82,455 | ₩80,424 | ₩81,734 | +1.39% | 75.2만 |
|---|
| 2026.05.29 | ₩79,635 | ₩80,264 | ₩78,165 | ₩78,981 | -0.82% | 45.2만 |
|---|
| 2026.05.28 | ₩80,344 | ₩80,932 | ₩79,275 | ₩79,956 | -0.48% | 52.4만 |
|---|
| 2026.05.27 | ₩78,673 | ₩80,665 | ₩78,192 | ₩79,047 | +0.48% | 52.7만 |
|---|
| 2026.05.26 | ₩80,424 | ₩82,696 | ₩79,742 | ₩80,370 | -0.07% | 68.7만 |
|---|
| 2026.05.22 | ₩79,782 | ₩80,531 | ₩77,912 | ₩80,344 | +0.70% | 107.9만 |
|---|
| 2026.05.21 | ₩82,388 | ₩82,682 | ₩79,435 | ₩79,662 | -3.31% | 99.9만 |
|---|
| 2026.05.20 | ₩82,602 | ₩84,807 | ₩80,076 | ₩80,905 | -2.05% | 108.3만 |
|---|
| 2026.05.19 | ₩83,150 | ₩84,179 | ₩80,544 | ₩82,950 | -0.24% | 61만 |
|---|
| 2026.05.18 | ₩84,353 | ₩84,366 | ₩81,907 | ₩82,976 | -1.63% | 50.2만 |
|---|
| 2026.05.15 | ₩83,965 | ₩85,435 | ₩82,455 | ₩84,700 | +0.88% | 97.9만 |
|---|
| 2026.05.14 | ₩84,607 | ₩85,235 | ₩83,391 | ₩83,605 | -1.18% | 51만 |
|---|
| 2026.05.13 | ₩86,090 | ₩86,785 | ₩84,313 | ₩84,914 | -1.37% | 45.3만 |
|---|
| 2026.05.12 | ₩84,687 | ₩86,812 | ₩83,564 | ₩85,756 | +1.26% | 64.1만 |
|---|
| 2026.05.11 | ₩82,188 | ₩86,157 | ₩82,135 | ₩84,660 | +3.01% | 71.4만 |
|---|
| 2026.05.08 | ₩82,776 | ₩82,856 | ₩80,290 | ₩80,437 | -2.83% | 67만 |
|---|
| 2026.05.07 | ₩81,653 | ₩82,562 | ₩79,649 | ₩82,028 | +0.46% | 107.4만 |
|---|
| 2026.05.06 | ₩83,498 | ₩84,834 | ₩83,097 | ₩83,351 | -0.18% | 104.2만 |
|---|
| 2026.05.05 | ₩86,665 | ₩88,469 | ₩86,505 | ₩87,828 | +1.34% | 59.7만 |
|---|
| 2026.05.04 | ₩86,839 | ₩87,186 | ₩85,462 | ₩86,678 | -0.18% | 82.1만 |
|---|
| 2026.05.01 | ₩86,384 | ₩86,638 | ₩83,337 | ₩85,863 | -0.60% | 127.6만 |
|---|
| 2026.04.30 | ₩86,064 | ₩87,814 | ₩81,720 | ₩87,587 | +1.77% | 169만 |
|---|
| 2026.04.29 | ₩83,257 | ₩85,743 | ₩82,081 | ₩84,607 | +1.62% | 179.5만 |
|---|
| 2026.04.28 | ₩81,680 | ₩82,282 | ₩80,103 | ₩80,718 | -1.18% | 94.5만 |
|---|
| 2026.04.27 | ₩80,758 | ₩81,212 | ₩79,382 | ₩81,199 | +0.55% | 79만 |
|---|
| 2026.04.24 | ₩80,504 | ₩80,691 | ₩78,700 | ₩79,689 | -1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩80,718 | ₩81,306 | ₩79,622 | ₩80,678 | -0.05% | 82.1만 |
|---|
| 2026.04.22 | ₩78,927 | ₩80,651 | ₩78,660 | ₩80,317 | +1.76% | 117만 |
|---|
| 2026.04.21 | ₩75,399 | ₩78,232 | ₩74,651 | ₩78,005 | +3.46% | 158.3만 |
|---|
| 2026.04.20 | ₩74,076 | ₩75,132 | ₩71,764 | ₩74,170 | +0.13% | 234.7만 |
|---|
| 2026.04.17 | ₩71,697 | ₩73,395 | ₩70,027 | ₩72,339 | +0.89% | 236.7만 |
|---|
| 2026.04.16 | ₩77,511 | ₩78,553 | ₩76,695 | ₩77,992 | +0.62% | 110만 |
|---|
| 2026.04.15 | ₩75,880 | ₩77,016 | ₩74,731 | ₩76,963 | +1.43% | 111.9만 |
|---|
| 2026.04.14 | ₩78,219 | ₩78,927 | ₩75,733 | ₩76,067 | -2.75% | 145.2만 |
|---|
| 2026.04.13 | ₩81,841 | ₩82,642 | ₩79,248 | ₩79,849 | -2.43% | 146.2만 |
|---|
| 2026.04.10 | ₩77,297 | ₩80,237 | ₩76,027 | ₩80,010 | +3.51% | 304.2만 |
|---|
| 2026.04.09 | ₩84,059 | ₩84,059 | ₩76,468 | ₩77,430 | -7.89% | 226.7만 |
|---|
| 2026.04.08 | ₩72,753 | ₩82,749 | ₩66,913 | ₩82,201 | +12.99% | 467.9만 |
|---|
| 2026.04.07 | ₩82,936 | ₩86,037 | ₩82,081 | ₩85,248 | +2.79% | 173.3만 |
|---|
| 2026.04.06 | ₩80,183 | ₩84,821 | ₩80,183 | ₩82,282 | +2.62% | 107.5만 |
|---|
| 2026.04.02 | ₩83,083 | ₩83,631 | ₩78,152 | ₩79,996 | -3.72% | 153.7만 |
|---|
| 2026.04.01 | ₩79,689 | ₩81,279 | ₩77,751 | ₩78,900 | -0.99% | 187.2만 |
|---|
| 2026.03.31 | ₩82,495 | ₩84,353 | ₩77,604 | ₩79,569 | -3.55% | 309.4만 |
|---|
| 2026.03.30 | ₩86,611 | ₩89,204 | ₩82,936 | ₩83,484 | -3.61% | 262.2만 |
|---|
| 2026.03.27 | ₩82,736 | ₩87,493 | ₩82,576 | ₩87,159 | +5.35% | 300.9만 |
|---|
| 2026.03.26 | ₩78,192 | ₩79,983 | ₩77,965 | ₩79,462 | +1.62% | 139.3만 |
|---|
| 2026.03.25 | ₩77,658 | ₩80,317 | ₩77,070 | ₩78,192 | +0.69% | 326.4만 |
|---|
| 2026.03.24 | ₩72,606 | ₩78,513 | ₩72,606 | ₩78,486 | +8.10% | 181.6만 |
|---|
| 2026.03.23 | ₩72,780 | ₩73,622 | ₩70,535 | ₩71,978 | -1.10% | 201.3만 |
|---|
| 2026.03.20 | ₩74,851 | ₩76,348 | ₩73,461 | ₩74,691 | -0.21% | 241.4만 |
|---|
| 2026.03.19 | ₩72,205 | ₩77,818 | ₩71,497 | ₩75,453 | +4.50% | 421.8만 |
|---|
| 2026.03.18 | ₩70,829 | ₩72,887 | ₩70,107 | ₩70,655 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩67,755 | ₩69,038 | ₩67,595 | ₩68,423 | +0.99% | 154.5만 |
|---|
| 2026.03.16 | ₩69,773 | ₩71,216 | ₩67,100 | ₩67,488 | -3.28% | 173만 |
|---|
| 2026.03.13 | ₩76,802 | ₩76,816 | ₩69,051 | ₩69,158 | -9.95% | 210.2만 |
|---|
| 2026.03.12 | ₩72,726 | ₩78,967 | ₩72,726 | ₩77,591 | +6.69% | 239.9만 |
|---|
| 2026.03.11 | ₩67,180 | ₩71,470 | ₩67,073 | ₩71,470 | +6.39% | 138.7만 |
|---|
| 2026.03.10 | ₩70,949 | ₩70,949 | ₩66,071 | ₩67,474 | -4.90% | 195.4만 |
|---|
| 2026.03.09 | ₩68,036 | ₩73,635 | ₩67,969 | ₩70,842 | +4.12% | 227.2만 |
|---|
| 2026.03.06 | ₩70,855 | ₩77,417 | ₩65,376 | ₩66,592 | -6.02% | 264.1만 |
|---|
| 2026.03.05 | ₩71,550 | ₩76,749 | ₩71,296 | ₩76,241 | +6.56% | 198.7만 |
|---|
| 2026.03.04 | ₩68,624 | ₩72,526 | ₩68,624 | ₩71,256 | +3.84% | 94.7만 |
|---|
| 2026.03.03 | ₩69,332 | ₩71,016 | ₩66,459 | ₩68,383 | -1.37% | 120.2만 |
|---|
| 2026.03.02 | ₩71,697 | ₩72,633 | ₩68,263 | ₩70,214 | -2.07% | 92.1만 |
|---|
| 2026.02.27 | ₩64,908 | ₩67,875 | ₩64,588 | ₩67,528 | +4.04% | 63.5만 |
|---|
| 2026.02.26 | ₩64,347 | ₩65,136 | ₩63,051 | ₩64,761 | +0.64% | 50.7만 |
|---|
| 2026.02.25 | ₩65,577 | ₩65,577 | ₩64,187 | ₩64,708 | -1.32% | 29.2만 |
|---|
| 2026.02.24 | ₩65,456 | ₩66,338 | ₩64,828 | ₩65,015 | -0.67% | 27.1만 |
|---|
| 2026.02.23 | ₩65,336 | ₩66,205 | ₩64,334 | ₩65,189 | -0.22% | 29.4만 |
|---|
| 2026.02.20 | ₩65,176 | ₩67,020 | ₩64,735 | ₩65,978 | +1.23% | 43.7만 |
|---|
| 2026.02.19 | ₩65,122 | ₩66,753 | ₩65,002 | ₩65,911 | +1.21% | 38만 |
|---|
| 2026.02.18 | ₩64,508 | ₩66,165 | ₩63,933 | ₩65,456 | +1.47% | 52.1만 |
|---|
| 2026.02.17 | ₩64,628 | ₩65,042 | ₩62,503 | ₩63,893 | -1.14% | 39.6만 |
|---|
| 2026.02.13 | ₩63,839 | ₩65,483 | ₩63,265 | ₩65,149 | +2.05% | 27.2만 |
|---|
| 2026.02.12 | ₩66,084 | ₩66,245 | ₩63,318 | ₩64,334 | -2.65% | 47.3만 |
|---|
| 2026.02.11 | ₩66,285 | ₩67,314 | ₩65,055 | ₩65,831 | -0.69% | 48.2만 |
|---|
| 2026.02.10 | ₩64,080 | ₩65,790 | ₩63,906 | ₩65,456 | +2.15% | 39.3만 |
|---|
| 2026.02.09 | ₩63,118 | ₩64,093 | ₩62,957 | ₩63,746 | +1.00% | 27.4만 |
|---|
| 2026.02.06 | ₩63,345 | ₩64,374 | ₩62,957 | ₩63,118 | -0.36% | 52.8만 |
|---|
| 2026.02.05 | ₩67,287 | ₩67,341 | ₩62,356 | ₩62,864 | -6.57% | 108.6만 |
|---|
| 2026.02.04 | ₩65,817 | ₩69,412 | ₩65,817 | ₩68,584 | +4.20% | 127.4만 |
|---|
| 2026.02.03 | ₩64,588 | ₩66,285 | ₩64,026 | ₩65,897 | +2.03% | 81.8만 |
|---|
| 2026.02.02 | ₩63,064 | ₩64,240 | ₩62,303 | ₩63,879 | +1.29% | 60.5만 |
|---|
| 2026.01.30 | ₩64,133 | ₩65,283 | ₩62,303 | ₩63,773 | -0.56% | 57.8만 |
|---|
| 2026.01.29 | ₩63,960 | ₩66,419 | ₩63,773 | ₩65,416 | +2.28% | 51.5만 |
|---|
| 2026.01.28 | ₩62,356 | ₩63,906 | ₩62,129 | ₩63,853 | +2.40% | 49.3만 |
|---|
| 2026.01.27 | ₩63,773 | ₩64,922 | ₩62,383 | ₩62,637 | -1.78% | 53.7만 |
|---|
| 2026.01.26 | ₩65,483 | ₩66,004 | ₩63,599 | ₩63,773 | -2.61% | 62.1만 |
|---|
| 2026.01.23 | ₩64,147 | ₩65,670 | ₩63,973 | ₩65,483 | +2.08% | 47만 |
|---|
| 2026.01.22 | ₩64,882 | ₩65,964 | ₩64,013 | ₩64,147 | -1.13% | 55.5만 |
|---|
| 2026.01.21 | ₩62,316 | ₩65,229 | ₩61,567 | ₩64,614 | +3.69% | 82만 |
|---|
| 2026.01.20 | ₩60,699 | ₩61,567 | ₩59,844 | ₩60,766 | +0.11% | 52만 |
|---|
| 2026.01.16 | ₩61,674 | ₩63,118 | ₩60,525 | ₩61,768 | +0.15% | 60.7만 |
|---|
| 2026.01.15 | ₩62,169 | ₩62,717 | ₩61,541 | ₩61,928 | -0.39% | 39.7만 |
|---|
| 2026.01.14 | ₩62,329 | ₩63,666 | ₩61,140 | ₩62,597 | +0.43% | 116.9만 |
|---|
| 2026.01.13 | ₩63,946 | ₩64,053 | ₩62,824 | ₩63,064 | -1.38% | 54.9만 |
|---|
| 2026.01.12 | ₩62,650 | ₩64,173 | ₩62,369 | ₩63,452 | +1.28% | 68.1만 |
|---|
| 2026.01.09 | ₩60,418 | ₩62,637 | ₩60,418 | ₩62,610 | +3.63% | 54.3만 |
|---|
| 2026.01.08 | ₩58,748 | ₩60,605 | ₩58,587 | ₩60,418 | +2.84% | 39.7만 |
|---|
| 2026.01.07 | ₩58,440 | ₩59,376 | ₩58,267 | ₩59,322 | +1.51% | 44.8만 |
|---|
| 2026.01.06 | ₩57,358 | ₩59,483 | ₩57,304 | ₩58,948 | +2.77% | 62.3만 |
|---|
| 2026.01.05 | ₩55,073 | ₩58,748 | ₩54,926 | ₩57,371 | +4.17% | 81.9만 |
|---|
| 2026.01.02 | ₩53,549 | ₩54,939 | ₩53,028 | ₩54,445 | +1.67% | 60.3만 |
|---|
| 2025.12.31 | ₩53,830 | ₩54,110 | ₩52,948 | ₩53,081 | -1.39% | 40.7만 |
|---|
| 2025.12.30 | ₩53,335 | ₩54,191 | ₩53,309 | ₩53,830 | +0.93% | 45.9만 |
|---|
| 2025.12.29 | ₩53,563 | ₩54,017 | ₩52,827 | ₩53,335 | -0.42% | 28.2만 |
|---|
| 2025.12.26 | ₩53,723 | ₩54,097 | ₩53,202 | ₩53,710 | -0.02% | 11만 |
|---|
| 2025.12.24 | ₩53,736 | ₩53,870 | ₩53,202 | ₩53,643 | -0.17% | 8만 |
|---|
| 2025.12.23 | ₩54,364 | ₩54,859 | ₩53,456 | ₩53,522 | -1.55% | 27.7만 |
|---|
| 2025.12.22 | ₩52,453 | ₩54,765 | ₩52,306 | ₩54,364 | +3.64% | 66.1만 |
|---|
| 2025.12.19 | ₩51,919 | ₩52,373 | ₩51,905 | ₩52,320 | +0.77% | 33.1만 |
|---|
| 2025.12.18 | ₩51,999 | ₩52,587 | ₩51,758 | ₩52,079 | +0.15% | 42.9만 |
|---|
| 2025.12.17 | ₩51,785 | ₩52,440 | ₩51,010 | ₩51,919 | +0.26% | 55.7만 |
|---|
| 2025.12.16 | ₩51,665 | ₩52,226 | ₩51,144 | ₩52,079 | +0.80% | 62.5만 |
|---|
| 2025.12.15 | ₩52,934 | ₩53,122 | ₩51,424 | ₩52,106 | -1.57% | 67.6만 |
|---|
| 2025.12.12 | ₩51,852 | ₩52,667 | ₩51,745 | ₩52,640 | +1.52% | 23.3만 |
|---|
| 2025.12.11 | ₩52,026 | ₩52,934 | ₩51,157 | ₩51,852 | -0.33% | 43.7만 |
|---|
| 2025.12.10 | ₩52,173 | ₩52,707 | ₩51,638 | ₩52,440 | +0.51% | 35.6만 |
|---|
| 2025.12.09 | ₩50,382 | ₩52,640 | ₩50,382 | ₩52,280 | +3.77% | 43만 |
|---|
| 2025.12.08 | ₩50,903 | ₩51,184 | ₩49,941 | ₩50,769 | -0.26% | 60.1만 |
|---|
| 2025.12.05 | ₩50,021 | ₩51,050 | ₩49,620 | ₩50,916 | +1.79% | 45.1만 |
|---|
| 2025.12.04 | ₩49,781 | ₩51,210 | ₩49,593 | ₩49,954 | +0.35% | 50.1만 |
|---|
| 2025.12.03 | ₩49,647 | ₩50,315 | ₩49,513 | ₩49,914 | +0.54% | 42만 |
|---|
| 2025.12.02 | ₩48,631 | ₩50,088 | ₩47,936 | ₩49,794 | +2.39% | 59만 |
|---|
| 2025.12.01 | ₩47,308 | ₩49,580 | ₩47,134 | ₩48,484 | +2.49% | 56.3만 |
|---|
| 2025.11.28 | ₩46,546 | ₩47,669 | ₩46,546 | ₩47,589 | +2.24% | 21.8만 |
|---|
| 2025.11.26 | ₩46,800 | ₩47,402 | ₩46,333 | ₩46,373 | -0.91% | 28.9만 |
|---|
| 2025.11.25 | ₩46,146 | ₩46,894 | ₩45,865 | ₩46,800 | +1.42% | 37.3만 |
|---|
| 2025.11.24 | ₩46,720 | ₩46,840 | ₩45,571 | ₩46,159 | -1.20% | 41.6만 |
|---|
| 2025.11.21 | ₩45,598 | ₩47,322 | ₩45,491 | ₩46,894 | +2.84% | 47.6만 |
|---|
| 2025.11.20 | ₩46,827 | ₩47,816 | ₩45,451 | ₩45,477 | -2.88% | 25.6만 |
|---|
| 2025.11.19 | ₩47,028 | ₩47,255 | ₩46,105 | ₩46,573 | -0.97% | 27.4만 |
|---|
| 2025.11.18 | ₩47,175 | ₩47,910 | ₩46,894 | ₩47,255 | +0.17% | 44.4만 |
|---|
| 2025.11.17 | ₩49,112 | ₩49,340 | ₩47,575 | ₩47,722 | -2.83% | 41.1만 |
|---|
| 2025.11.14 | ₩49,861 | ₩49,874 | ₩49,046 | ₩49,166 | -1.39% | 46.3만 |
|---|
| 2025.11.13 | ₩51,344 | ₩51,932 | ₩50,181 | ₩50,275 | -2.08% | 43.3만 |
|---|
| 2025.11.12 | ₩51,117 | ₩51,892 | ₩51,050 | ₩51,598 | +0.94% | 53만 |
|---|
| 2025.11.11 | ₩49,781 | ₩50,609 | ₩49,767 | ₩50,542 | +1.53% | 24.2만 |
|---|
| 2025.11.10 | ₩50,649 | ₩50,649 | ₩48,899 | ₩49,607 | -2.06% | 35.9만 |
|---|
| 2025.11.07 | ₩48,177 | ₩50,115 | ₩47,923 | ₩50,008 | +3.80% | 49.6만 |
|---|
| 2025.11.06 | ₩49,139 | ₩49,393 | ₩48,083 | ₩48,110 | -2.09% | 38.2만 |
|---|
| 2025.11.05 | ₩47,669 | ₩49,126 | ₩47,669 | ₩48,711 | +2.19% | 35.3만 |
|---|
| 2025.11.04 | ₩48,605 | ₩49,072 | ₩47,990 | ₩48,016 | -1.21% | 71.5만 |
|---|
| 2025.11.03 | ₩51,879 | ₩52,119 | ₩49,059 | ₩49,727 | -4.15% | 96.4만 |
|---|
| 2025.10.31 | ₩46,680 | ₩53,202 | ₩46,239 | ₩52,547 | +12.57% | 200.1만 |
|---|
| 2025.10.30 | ₩42,764 | ₩48,417 | ₩42,764 | ₩45,277 | +5.88% | 114.8만 |
|---|
| 2025.10.29 | ₩46,132 | ₩46,520 | ₩45,277 | ₩45,424 | -1.54% | 52.4만 |
|---|
| 2025.10.28 | ₩46,546 | ₩46,907 | ₩45,370 | ₩46,132 | -0.89% | 50.9만 |
|---|
| 2025.10.27 | ₩47,976 | ₩48,110 | ₩46,907 | ₩47,014 | -2.01% | 35.5만 |
|---|
| 2025.10.24 | ₩48,484 | ₩48,484 | ₩47,656 | ₩47,709 | -1.60% | 27.9만 |
|---|
| 2025.10.23 | ₩47,148 | ₩48,711 | ₩46,947 | ₩48,016 | +1.84% | 42.8만 |
|---|
| 2025.10.22 | ₩45,664 | ₩46,987 | ₩45,504 | ₩46,533 | +1.90% | 51.8만 |
|---|
| 2025.10.21 | ₩45,277 | ₩45,771 | ₩44,863 | ₩45,317 | +0.09% | 50.7만 |
|---|
| 2025.10.20 | ₩46,293 | ₩46,774 | ₩45,143 | ₩45,304 | -2.14% | 37.4만 |
|---|
| 2025.10.17 | ₩46,613 | ₩46,774 | ₩45,050 | ₩45,424 | -2.55% | 60만 |
|---|
| 2025.10.16 | ₩47,789 | ₩48,391 | ₩46,800 | ₩46,987 | -1.68% | 47.5만 |
|---|
| 2025.10.15 | ₩48,939 | ₩48,939 | ₩47,094 | ₩47,535 | -2.87% | 33.1만 |
|---|
| 2025.10.14 | ₩48,578 | ₩49,166 | ₩47,789 | ₩47,936 | -1.32% | 44.3만 |
|---|
| 2025.10.13 | ₩49,126 | ₩50,128 | ₩48,631 | ₩49,727 | +1.22% | 43.3만 |
|---|
| 2025.10.10 | ₩50,181 | ₩50,649 | ₩48,057 | ₩48,097 | -4.15% | 63.8만 |
|---|