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 | ₩82,676 | ₩84,653 | ₩82,448 | ₩82,983 | +0.37% | 70.8만 |
| 2026.10.08 | ₩82,916 | ₩83,945 | ₩81,794 | ₩82,903 | -0.02% | 69.6만 |
| 2026.10.07 | ₩82,742 | ₩83,036 | ₩80,057 | ₩80,725 | -2.44% | 60.4만 |
| 2026.10.06 | ₩81,045 | ₩81,927 | ₩80,564 | ₩81,259 | +0.26% | 60.3만 |
| 2026.10.05 | ₩78,854 | ₩81,126 | ₩78,573 | ₩81,045 | +2.78% | 64.8만 |
| 2026.10.02 | ₩76,983 | ₩78,961 | ₩76,596 | ₩78,079 | +1.42% | 51만 |
| 2026.10.01 | ₩78,012 | ₩79,001 | ₩76,181 | ₩78,239 | +0.29% | 44.9만 |
| 2026.09.30 | ₩79,415 | ₩80,083 | ₩78,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,413 |
| -1.26% |
| 53.7만 |
| 2026.09.29 | ₩78,760 | ₩80,377 | ₩78,239 | ₩79,442 | +0.87% | 58.9만 |
|---|
| 2026.09.28 | ₩79,696 | ₩80,992 | ₩79,535 | ₩79,883 | +0.23% | 52만 |
|---|
| 2026.09.25 | ₩78,253 | ₩79,749 | ₩77,691 | ₩78,653 | +0.51% | 72.3만 |
|---|
| 2026.09.24 | ₩79,602 | ₩80,444 | ₩77,598 | ₩79,869 | +0.34% | 75.4만 |
|---|
| 2026.09.23 | ₩77,625 | ₩79,522 | ₩76,943 | ₩79,041 | +1.82% | 67.2만 |
|---|
| 2026.09.22 | ₩77,250 | ₩78,867 | ₩76,970 | ₩77,250 | 0.00% | 99.3만 |
|---|
| 2026.09.21 | ₩80,310 | ₩80,845 | ₩78,132 | ₩78,440 | -2.33% | 56.6만 |
|---|
| 2026.09.18 | ₩82,208 | ₩82,208 | ₩80,765 | ₩81,473 | -0.89% | 127.6만 |
|---|
| 2026.09.17 | ₩81,286 | ₩82,996 | ₩81,139 | ₩81,553 | +0.33% | 85.9만 |
|---|
| 2026.09.16 | ₩84,640 | ₩85,174 | ₩82,074 | ₩82,195 | -2.89% | 121.2만 |
|---|
| 2026.09.15 | ₩83,691 | ₩86,217 | ₩83,544 | ₩86,150 | +2.94% | 305.9만 |
|---|
| 2026.09.14 | ₩85,121 | ₩85,495 | ₩82,034 | ₩83,798 | -1.55% | 107.2만 |
|---|
| 2026.09.11 | ₩81,967 | ₩86,457 | ₩80,938 | ₩84,052 | +2.54% | 111.4만 |
|---|
| 2026.09.10 | ₩83,905 | ₩84,734 | ₩83,237 | ₩83,811 | -0.11% | 113.2만 |
|---|
| 2026.09.09 | ₩82,448 | ₩83,705 | ₩80,725 | ₩83,210 | +0.92% | 80.8만 |
|---|
| 2026.09.08 | ₩79,535 | ₩80,805 | ₩77,665 | ₩80,698 | +1.46% | 75.1만 |
|---|
| 2026.09.04 | ₩78,921 | ₩79,575 | ₩78,159 | ₩78,466 | -0.58% | 25.5만 |
|---|
| 2026.09.03 | ₩81,393 | ₩81,393 | ₩78,653 | ₩79,308 | -2.56% | 34.8만 |
|---|
| 2026.09.02 | ₩78,600 | ₩81,486 | ₩78,319 | ₩80,938 | +2.98% | 51.5만 |
|---|
| 2026.09.01 | ₩78,961 | ₩81,259 | ₩77,437 | ₩80,337 | +1.74% | 65만 |
|---|
| 2026.08.31 | ₩79,856 | ₩80,685 | ₩77,785 | ₩78,774 | -1.36% | 36.2만 |
|---|
| 2026.08.28 | ₩77,945 | ₩79,469 | ₩76,743 | ₩77,063 | -1.13% | 35만 |
|---|
| 2026.08.27 | ₩76,048 | ₩78,627 | ₩75,513 | ₩77,945 | +2.50% | 46.2만 |
|---|
| 2026.08.26 | ₩76,328 | ₩77,143 | ₩75,366 | ₩76,074 | -0.33% | 33.7만 |
|---|
| 2026.08.25 | ₩77,331 | ₩78,480 | ₩75,981 | ₩76,275 | -1.37% | 77.4만 |
|---|
| 2026.08.24 | ₩79,856 | ₩79,856 | ₩77,371 | ₩78,934 | -1.15% | 75.4만 |
|---|
| 2026.08.21 | ₩79,362 | ₩81,179 | ₩78,947 | ₩80,310 | +1.20% | 69.4만 |
|---|
| 2026.08.20 | ₩77,544 | ₩82,008 | ₩77,451 | ₩78,453 | +1.17% | 96.8만 |
|---|
| 2026.08.19 | ₩77,491 | ₩78,894 | ₩75,460 | ₩75,620 | -2.41% | 90.3만 |
|---|
| 2026.08.18 | ₩77,478 | ₩78,533 | ₩76,382 | ₩76,903 | -0.74% | 58.4만 |
|---|
| 2026.08.17 | ₩75,727 | ₩76,823 | ₩74,738 | ₩76,555 | +1.09% | 64.2만 |
|---|
| 2026.08.14 | ₩73,362 | ₩75,473 | ₩72,854 | ₩74,992 | +2.22% | 45.7만 |
|---|
| 2026.08.13 | ₩70,876 | ₩73,723 | ₩70,876 | ₩72,440 | +2.21% | 80.1만 |
|---|
| 2026.08.12 | ₩72,079 | ₩72,493 | ₩71,130 | ₩72,025 | -0.07% | 50.1만 |
|---|
| 2026.08.11 | ₩73,121 | ₩74,484 | ₩72,373 | ₩72,520 | -0.82% | 80.4만 |
|---|
| 2026.08.10 | ₩71,611 | ₩73,803 | ₩71,611 | ₩73,803 | +3.06% | 64.5만 |
|---|
| 2026.08.07 | ₩72,333 | ₩72,333 | ₩69,834 | ₩71,184 | -1.59% | 55.2만 |
|---|
| 2026.08.06 | ₩69,179 | ₩73,108 | ₩68,738 | ₩72,667 | +5.04% | 89.8만 |
|---|
| 2026.08.05 | ₩71,785 | ₩72,226 | ₩69,273 | ₩69,406 | -3.31% | 76.6만 |
|---|
| 2026.08.04 | ₩71,438 | ₩72,587 | ₩70,128 | ₩71,531 | +0.13% | 63.8만 |
|---|
| 2026.08.03 | ₩73,442 | ₩73,442 | ₩70,462 | ₩72,573 | -1.18% | 48.9만 |
|---|
| 2026.07.31 | ₩74,217 | ₩75,901 | ₩73,362 | ₩74,230 | +0.02% | 111.8만 |
|---|
| 2026.07.30 | ₩72,854 | ₩74,498 | ₩72,707 | ₩73,763 | +1.25% | 111.1만 |
|---|
| 2026.07.29 | ₩70,315 | ₩73,415 | ₩68,899 | ₩73,014 | +3.84% | 170.5만 |
|---|
| 2026.07.28 | ₩71,985 | ₩73,522 | ₩71,050 | ₩71,090 | -1.24% | 187.9만 |
|---|
| 2026.07.27 | ₩72,907 | ₩73,121 | ₩71,438 | ₩72,400 | -0.70% | 104.6만 |
|---|
| 2026.07.24 | ₩76,662 | ₩77,317 | ₩74,404 | ₩74,645 | -2.63% | 83.1만 |
|---|
| 2026.07.23 | ₩77,130 | ₩79,281 | ₩76,823 | ₩77,491 | +0.47% | 84.2만 |
|---|
| 2026.07.22 | ₩74,591 | ₩76,502 | ₩74,591 | ₩75,433 | +1.13% | 96.2만 |
|---|
| 2026.07.21 | ₩73,709 | ₩74,177 | ₩72,921 | ₩73,696 | -0.02% | 74.4만 |
|---|
| 2026.07.20 | ₩72,867 | ₩75,299 | ₩72,734 | ₩73,095 | +0.31% | 73.9만 |
|---|
| 2026.07.17 | ₩72,360 | ₩74,337 | ₩72,132 | ₩73,242 | +1.22% | 104만 |
|---|
| 2026.07.16 | ₩72,413 | ₩73,215 | ₩70,475 | ₩71,063 | -1.86% | 75.9만 |
|---|
| 2026.07.15 | ₩72,213 | ₩73,335 | ₩71,050 | ₩72,667 | +0.63% | 68.2만 |
|---|
| 2026.07.14 | ₩68,965 | ₩72,360 | ₩68,965 | ₩72,213 | +4.71% | 141.9만 |
|---|
| 2026.07.13 | ₩66,320 | ₩68,498 | ₩66,066 | ₩68,043 | +2.60% | 142.2만 |
|---|
| 2026.07.10 | ₩64,395 | ₩65,170 | ₩63,847 | ₩65,023 | +0.98% | 57.6만 |
|---|
| 2026.07.09 | ₩65,197 | ₩65,197 | ₩63,019 | ₩64,342 | -1.31% | 115만 |
|---|
| 2026.07.08 | ₩63,594 | ₩65,745 | ₩62,738 | ₩65,304 | +2.69% | 231.5만 |
|---|
| 2026.07.07 | ₩59,157 | ₩61,616 | ₩58,756 | ₩61,402 | +3.79% | 197.4만 |
|---|
| 2026.07.06 | ₩60,600 | ₩60,734 | ₩58,489 | ₩58,556 | -3.37% | 80.1만 |
|---|
| 2026.07.02 | ₩61,001 | ₩61,162 | ₩59,505 | ₩60,761 | -0.39% | 88.5만 |
|---|
| 2026.07.01 | ₩60,467 | ₩61,562 | ₩59,130 | ₩59,398 | -1.77% | 67.8만 |
|---|
| 2026.06.30 | ₩65,210 | ₩66,012 | ₩61,616 | ₩61,669 | -5.43% | 87.7만 |
|---|
| 2026.06.29 | ₩65,050 | ₩65,224 | ₩63,326 | ₩65,210 | +0.25% | 81.1만 |
|---|
| 2026.06.26 | ₩64,422 | ₩64,983 | ₩63,754 | ₩64,302 | -0.19% | 58.8만 |
|---|
| 2026.06.25 | ₩64,288 | ₩65,197 | ₩63,059 | ₩64,836 | +0.85% | 71.4만 |
|---|
| 2026.06.24 | ₩67,242 | ₩67,509 | ₩63,968 | ₩64,329 | -4.33% | 173.2만 |
|---|
| 2026.06.23 | ₩69,593 | ₩69,634 | ₩68,030 | ₩68,351 | -1.79% | 55.5만 |
|---|
| 2026.06.22 | ₩71,090 | ₩71,691 | ₩69,660 | ₩70,542 | -0.77% | 62.7만 |
|---|
| 2026.06.18 | ₩73,495 | ₩73,495 | ₩69,500 | ₩71,063 | -3.31% | 182.1만 |
|---|
| 2026.06.17 | ₩74,631 | ₩75,887 | ₩73,576 | ₩73,723 | -1.22% | 53.7만 |
|---|
| 2026.06.16 | ₩73,642 | ₩74,805 | ₩72,907 | ₩74,631 | +1.34% | 68.5만 |
|---|
| 2026.06.15 | ₩77,705 | ₩77,705 | ₩74,230 | ₩75,166 | -3.27% | 155.9만 |
|---|
| 2026.06.12 | ₩78,934 | ₩80,417 | ₩78,333 | ₩79,362 | +0.54% | 62.6만 |
|---|
| 2026.06.11 | ₩79,709 | ₩81,967 | ₩77,785 | ₩78,774 | -1.17% | 165만 |
|---|
| 2026.06.10 | ₩77,397 | ₩79,789 | ₩77,010 | ₩78,413 | +1.31% | 81만 |
|---|
| 2026.06.09 | ₩77,798 | ₩78,025 | ₩74,765 | ₩77,050 | -0.96% | 68.1만 |
|---|
| 2026.06.08 | ₩77,224 | ₩80,444 | ₩77,224 | ₩77,892 | +0.87% | 122.1만 |
|---|
| 2026.06.05 | ₩80,965 | ₩80,965 | ₩76,903 | ₩76,996 | -4.90% | 41.4만 |
|---|
| 2026.06.04 | ₩81,914 | ₩82,408 | ₩80,979 | ₩81,139 | -0.95% | 32.9만 |
|---|
| 2026.06.03 | ₩82,849 | ₩84,867 | ₩82,783 | ₩83,584 | +0.89% | 61.4만 |
|---|
| 2026.06.02 | ₩82,008 | ₩83,344 | ₩81,820 | ₩82,849 | +1.03% | 52.8만 |
|---|
| 2026.06.01 | ₩80,604 | ₩82,448 | ₩80,417 | ₩81,727 | +1.39% | 75.2만 |
|---|
| 2026.05.29 | ₩79,629 | ₩80,257 | ₩78,159 | ₩78,974 | -0.82% | 45.2만 |
|---|
| 2026.05.28 | ₩80,337 | ₩80,925 | ₩79,268 | ₩79,950 | -0.48% | 52.4만 |
|---|
| 2026.05.27 | ₩78,667 | ₩80,658 | ₩78,186 | ₩79,041 | +0.48% | 52.7만 |
|---|
| 2026.05.26 | ₩80,417 | ₩82,689 | ₩79,736 | ₩80,364 | -0.07% | 68.7만 |
|---|
| 2026.05.22 | ₩79,776 | ₩80,524 | ₩77,905 | ₩80,337 | +0.70% | 107.9만 |
|---|
| 2026.05.21 | ₩82,382 | ₩82,676 | ₩79,428 | ₩79,656 | -3.31% | 99.9만 |
|---|
| 2026.05.20 | ₩82,595 | ₩84,800 | ₩80,070 | ₩80,898 | -2.05% | 108.3만 |
|---|
| 2026.05.19 | ₩83,143 | ₩84,172 | ₩80,538 | ₩82,943 | -0.24% | 61만 |
|---|
| 2026.05.18 | ₩84,346 | ₩84,359 | ₩81,901 | ₩82,970 | -1.63% | 50.2만 |
|---|
| 2026.05.15 | ₩83,958 | ₩85,428 | ₩82,448 | ₩84,693 | +0.88% | 97.9만 |
|---|
| 2026.05.14 | ₩84,600 | ₩85,228 | ₩83,384 | ₩83,598 | -1.18% | 51만 |
|---|
| 2026.05.13 | ₩86,083 | ₩86,778 | ₩84,306 | ₩84,907 | -1.37% | 45.3만 |
|---|
| 2026.05.12 | ₩84,680 | ₩86,805 | ₩83,558 | ₩85,749 | +1.26% | 64.1만 |
|---|
| 2026.05.11 | ₩82,181 | ₩86,150 | ₩82,128 | ₩84,653 | +3.01% | 71.4만 |
|---|
| 2026.05.08 | ₩82,769 | ₩82,849 | ₩80,284 | ₩80,431 | -2.83% | 67만 |
|---|
| 2026.05.07 | ₩81,647 | ₩82,555 | ₩79,642 | ₩82,021 | +0.46% | 107.4만 |
|---|
| 2026.05.06 | ₩83,491 | ₩84,827 | ₩83,090 | ₩83,344 | -0.18% | 104.2만 |
|---|
| 2026.05.05 | ₩86,658 | ₩88,462 | ₩86,497 | ₩87,820 | +1.34% | 59.7만 |
|---|
| 2026.05.04 | ₩86,831 | ₩87,179 | ₩85,455 | ₩86,671 | -0.18% | 82.1만 |
|---|
| 2026.05.01 | ₩86,377 | ₩86,631 | ₩83,330 | ₩85,856 | -0.60% | 127.6만 |
|---|
| 2026.04.30 | ₩86,056 | ₩87,807 | ₩81,714 | ₩87,580 | +1.77% | 169만 |
|---|
| 2026.04.29 | ₩83,250 | ₩85,736 | ₩82,074 | ₩84,600 | +1.62% | 179.5만 |
|---|
| 2026.04.28 | ₩81,673 | ₩82,275 | ₩80,097 | ₩80,711 | -1.18% | 94.5만 |
|---|
| 2026.04.27 | ₩80,751 | ₩81,206 | ₩79,375 | ₩81,192 | +0.55% | 79만 |
|---|
| 2026.04.24 | ₩80,498 | ₩80,685 | ₩78,694 | ₩79,682 | -1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩80,711 | ₩81,299 | ₩79,616 | ₩80,671 | -0.05% | 82.1만 |
|---|
| 2026.04.22 | ₩78,921 | ₩80,644 | ₩78,653 | ₩80,310 | +1.76% | 117만 |
|---|
| 2026.04.21 | ₩75,393 | ₩78,226 | ₩74,645 | ₩77,999 | +3.46% | 158.3만 |
|---|
| 2026.04.20 | ₩74,070 | ₩75,126 | ₩71,758 | ₩74,164 | +0.13% | 234.7만 |
|---|
| 2026.04.17 | ₩71,691 | ₩73,388 | ₩70,021 | ₩72,333 | +0.89% | 236.7만 |
|---|
| 2026.04.16 | ₩77,504 | ₩78,547 | ₩76,689 | ₩77,985 | +0.62% | 110만 |
|---|
| 2026.04.15 | ₩75,874 | ₩77,010 | ₩74,725 | ₩76,956 | +1.43% | 111.9만 |
|---|
| 2026.04.14 | ₩78,212 | ₩78,921 | ₩75,727 | ₩76,061 | -2.75% | 145.2만 |
|---|
| 2026.04.13 | ₩81,834 | ₩82,636 | ₩79,241 | ₩79,843 | -2.43% | 146.2만 |
|---|
| 2026.04.10 | ₩77,290 | ₩80,230 | ₩76,021 | ₩80,003 | +3.51% | 304.2만 |
|---|
| 2026.04.09 | ₩84,052 | ₩84,052 | ₩76,462 | ₩77,424 | -7.89% | 226.7만 |
|---|
| 2026.04.08 | ₩72,747 | ₩82,742 | ₩66,908 | ₩82,195 | +12.99% | 467.9만 |
|---|
| 2026.04.07 | ₩82,930 | ₩86,030 | ₩82,074 | ₩85,241 | +2.79% | 173.3만 |
|---|
| 2026.04.06 | ₩80,177 | ₩84,814 | ₩80,177 | ₩82,275 | +2.62% | 107.5만 |
|---|
| 2026.04.02 | ₩83,077 | ₩83,624 | ₩78,146 | ₩79,990 | -3.72% | 153.7만 |
|---|
| 2026.04.01 | ₩79,682 | ₩81,273 | ₩77,745 | ₩78,894 | -0.99% | 187.2만 |
|---|
| 2026.03.31 | ₩82,489 | ₩84,346 | ₩77,598 | ₩79,562 | -3.55% | 309.4만 |
|---|
| 2026.03.30 | ₩86,604 | ₩89,197 | ₩82,930 | ₩83,477 | -3.61% | 262.2만 |
|---|
| 2026.03.27 | ₩82,729 | ₩87,486 | ₩82,569 | ₩87,152 | +5.35% | 300.9만 |
|---|
| 2026.03.26 | ₩78,186 | ₩79,976 | ₩77,959 | ₩79,455 | +1.62% | 139.3만 |
|---|
| 2026.03.25 | ₩77,651 | ₩80,310 | ₩77,063 | ₩78,186 | +0.69% | 326.4만 |
|---|
| 2026.03.24 | ₩72,600 | ₩78,506 | ₩72,600 | ₩78,480 | +8.10% | 181.6만 |
|---|
| 2026.03.23 | ₩72,774 | ₩73,616 | ₩70,529 | ₩71,972 | -1.10% | 201.3만 |
|---|
| 2026.03.20 | ₩74,845 | ₩76,342 | ₩73,455 | ₩74,685 | -0.21% | 241.4만 |
|---|
| 2026.03.19 | ₩72,199 | ₩77,812 | ₩71,491 | ₩75,446 | +4.50% | 421.8만 |
|---|
| 2026.03.18 | ₩70,823 | ₩72,881 | ₩70,101 | ₩70,649 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩67,749 | ₩69,032 | ₩67,589 | ₩68,418 | +0.99% | 154.5만 |
|---|
| 2026.03.16 | ₩69,767 | ₩71,210 | ₩67,095 | ₩67,482 | -3.28% | 173만 |
|---|
| 2026.03.13 | ₩76,796 | ₩76,809 | ₩69,046 | ₩69,152 | -9.95% | 210.2만 |
|---|
| 2026.03.12 | ₩72,720 | ₩78,961 | ₩72,720 | ₩77,584 | +6.69% | 239.9만 |
|---|
| 2026.03.11 | ₩67,175 | ₩71,464 | ₩67,068 | ₩71,464 | +6.39% | 138.7만 |
|---|
| 2026.03.10 | ₩70,943 | ₩70,943 | ₩66,066 | ₩67,469 | -4.90% | 195.4만 |
|---|
| 2026.03.09 | ₩68,030 | ₩73,629 | ₩67,963 | ₩70,836 | +4.12% | 227.2만 |
|---|
| 2026.03.06 | ₩70,850 | ₩77,411 | ₩65,371 | ₩66,587 | -6.02% | 264.1만 |
|---|
| 2026.03.05 | ₩71,544 | ₩76,743 | ₩71,291 | ₩76,235 | +6.56% | 198.7만 |
|---|
| 2026.03.04 | ₩68,618 | ₩72,520 | ₩68,618 | ₩71,250 | +3.84% | 94.7만 |
|---|
| 2026.03.03 | ₩69,326 | ₩71,010 | ₩66,453 | ₩68,377 | -1.37% | 120.2만 |
|---|
| 2026.03.02 | ₩71,691 | ₩72,627 | ₩68,257 | ₩70,208 | -2.07% | 92.1만 |
|---|
| 2026.02.27 | ₩64,903 | ₩67,870 | ₩64,582 | ₩67,522 | +4.04% | 63.5만 |
|---|
| 2026.02.26 | ₩64,342 | ₩65,130 | ₩63,046 | ₩64,756 | +0.64% | 50.7만 |
|---|
| 2026.02.25 | ₩65,571 | ₩65,571 | ₩64,182 | ₩64,703 | -1.32% | 29.2만 |
|---|
| 2026.02.24 | ₩65,451 | ₩66,333 | ₩64,823 | ₩65,010 | -0.67% | 27.1만 |
|---|
| 2026.02.23 | ₩65,331 | ₩66,199 | ₩64,329 | ₩65,184 | -0.22% | 29.4만 |
|---|
| 2026.02.20 | ₩65,170 | ₩67,014 | ₩64,729 | ₩65,972 | +1.23% | 43.7만 |
|---|
| 2026.02.19 | ₩65,117 | ₩66,747 | ₩64,997 | ₩65,905 | +1.21% | 38만 |
|---|
| 2026.02.18 | ₩64,502 | ₩66,159 | ₩63,928 | ₩65,451 | +1.47% | 52.1만 |
|---|
| 2026.02.17 | ₩64,623 | ₩65,037 | ₩62,498 | ₩63,888 | -1.14% | 39.6만 |
|---|
| 2026.02.13 | ₩63,834 | ₩65,478 | ₩63,259 | ₩65,144 | +2.05% | 27.2만 |
|---|
| 2026.02.12 | ₩66,079 | ₩66,239 | ₩63,313 | ₩64,329 | -2.65% | 47.3만 |
|---|
| 2026.02.11 | ₩66,279 | ₩67,308 | ₩65,050 | ₩65,825 | -0.69% | 48.2만 |
|---|
| 2026.02.10 | ₩64,075 | ₩65,785 | ₩63,901 | ₩65,451 | +2.15% | 39.3만 |
|---|
| 2026.02.09 | ₩63,113 | ₩64,088 | ₩62,952 | ₩63,741 | +1.00% | 27.4만 |
|---|
| 2026.02.06 | ₩63,340 | ₩64,369 | ₩62,952 | ₩63,113 | -0.36% | 52.8만 |
|---|
| 2026.02.05 | ₩67,282 | ₩67,335 | ₩62,351 | ₩62,859 | -6.57% | 108.6만 |
|---|
| 2026.02.04 | ₩65,812 | ₩69,406 | ₩65,812 | ₩68,578 | +4.20% | 127.4만 |
|---|
| 2026.02.03 | ₩64,582 | ₩66,279 | ₩64,021 | ₩65,892 | +2.03% | 81.8만 |
|---|
| 2026.02.02 | ₩63,059 | ₩64,235 | ₩62,297 | ₩63,874 | +1.29% | 60.5만 |
|---|
| 2026.01.30 | ₩64,128 | ₩65,277 | ₩62,297 | ₩63,767 | -0.56% | 57.8만 |
|---|
| 2026.01.29 | ₩63,954 | ₩66,413 | ₩63,767 | ₩65,411 | +2.28% | 51.5만 |
|---|
| 2026.01.28 | ₩62,351 | ₩63,901 | ₩62,124 | ₩63,847 | +2.40% | 49.3만 |
|---|
| 2026.01.27 | ₩63,767 | ₩64,916 | ₩62,378 | ₩62,631 | -1.78% | 53.7만 |
|---|
| 2026.01.26 | ₩65,478 | ₩65,999 | ₩63,594 | ₩63,767 | -2.61% | 62.1만 |
|---|
| 2026.01.23 | ₩64,141 | ₩65,665 | ₩63,968 | ₩65,478 | +2.08% | 47만 |
|---|
| 2026.01.22 | ₩64,876 | ₩65,959 | ₩64,008 | ₩64,141 | -1.13% | 55.5만 |
|---|
| 2026.01.21 | ₩62,311 | ₩65,224 | ₩61,562 | ₩64,609 | +3.69% | 82만 |
|---|
| 2026.01.20 | ₩60,694 | ₩61,562 | ₩59,839 | ₩60,761 | +0.11% | 52만 |
|---|
| 2026.01.16 | ₩61,669 | ₩63,113 | ₩60,520 | ₩61,763 | +0.15% | 60.7만 |
|---|
| 2026.01.15 | ₩62,164 | ₩62,712 | ₩61,536 | ₩61,923 | -0.39% | 39.7만 |
|---|
| 2026.01.14 | ₩62,324 | ₩63,660 | ₩61,135 | ₩62,591 | +0.43% | 116.9만 |
|---|
| 2026.01.13 | ₩63,941 | ₩64,048 | ₩62,819 | ₩63,059 | -1.38% | 54.9만 |
|---|
| 2026.01.12 | ₩62,645 | ₩64,168 | ₩62,364 | ₩63,447 | +1.28% | 68.1만 |
|---|
| 2026.01.09 | ₩60,413 | ₩62,631 | ₩60,413 | ₩62,605 | +3.63% | 54.3만 |
|---|
| 2026.01.08 | ₩58,743 | ₩60,600 | ₩58,583 | ₩60,413 | +2.84% | 39.7만 |
|---|
| 2026.01.07 | ₩58,436 | ₩59,371 | ₩58,262 | ₩59,317 | +1.51% | 44.8만 |
|---|
| 2026.01.06 | ₩57,353 | ₩59,478 | ₩57,300 | ₩58,943 | +2.77% | 62.3만 |
|---|
| 2026.01.05 | ₩55,068 | ₩58,743 | ₩54,921 | ₩57,367 | +4.17% | 81.9만 |
|---|
| 2026.01.02 | ₩53,545 | ₩54,934 | ₩53,024 | ₩54,440 | +1.67% | 60.3만 |
|---|
| 2025.12.31 | ₩53,825 | ₩54,106 | ₩52,943 | ₩53,077 | -1.39% | 40.7만 |
|---|
| 2025.12.30 | ₩53,331 | ₩54,186 | ₩53,304 | ₩53,825 | +0.93% | 45.9만 |
|---|
| 2025.12.29 | ₩53,558 | ₩54,012 | ₩52,823 | ₩53,331 | -0.42% | 28.2만 |
|---|
| 2025.12.26 | ₩53,718 | ₩54,093 | ₩53,197 | ₩53,705 | -0.02% | 11만 |
|---|
| 2025.12.24 | ₩53,732 | ₩53,865 | ₩53,197 | ₩53,638 | -0.17% | 8만 |
|---|
| 2025.12.23 | ₩54,360 | ₩54,854 | ₩53,451 | ₩53,518 | -1.55% | 27.7만 |
|---|
| 2025.12.22 | ₩52,449 | ₩54,761 | ₩52,302 | ₩54,360 | +3.64% | 66.1만 |
|---|
| 2025.12.19 | ₩51,914 | ₩52,369 | ₩51,901 | ₩52,315 | +0.77% | 33.1만 |
|---|
| 2025.12.18 | ₩51,995 | ₩52,583 | ₩51,754 | ₩52,075 | +0.15% | 42.9만 |
|---|
| 2025.12.17 | ₩51,781 | ₩52,436 | ₩51,006 | ₩51,914 | +0.26% | 55.7만 |
|---|
| 2025.12.16 | ₩51,661 | ₩52,222 | ₩51,139 | ₩52,075 | +0.80% | 62.5만 |
|---|
| 2025.12.15 | ₩52,930 | ₩53,117 | ₩51,420 | ₩52,102 | -1.57% | 67.6만 |
|---|
| 2025.12.12 | ₩51,848 | ₩52,663 | ₩51,741 | ₩52,636 | +1.52% | 23.3만 |
|---|
| 2025.12.11 | ₩52,021 | ₩52,930 | ₩51,153 | ₩51,848 | -0.33% | 43.7만 |
|---|
| 2025.12.10 | ₩52,168 | ₩52,703 | ₩51,634 | ₩52,436 | +0.51% | 35.6만 |
|---|
| 2025.12.09 | ₩50,378 | ₩52,636 | ₩50,378 | ₩52,275 | +3.77% | 43만 |
|---|
| 2025.12.08 | ₩50,899 | ₩51,180 | ₩49,937 | ₩50,765 | -0.26% | 60.1만 |
|---|
| 2025.12.05 | ₩50,017 | ₩51,046 | ₩49,616 | ₩50,912 | +1.79% | 45.1만 |
|---|
| 2025.12.04 | ₩49,776 | ₩51,206 | ₩49,589 | ₩49,950 | +0.35% | 50.1만 |
|---|
| 2025.12.03 | ₩49,643 | ₩50,311 | ₩49,509 | ₩49,910 | +0.54% | 42만 |
|---|
| 2025.12.02 | ₩48,627 | ₩50,084 | ₩47,932 | ₩49,790 | +2.39% | 59만 |
|---|
| 2025.12.01 | ₩47,304 | ₩49,576 | ₩47,131 | ₩48,480 | +2.49% | 56.3만 |
|---|
| 2025.11.28 | ₩46,543 | ₩47,665 | ₩46,543 | ₩47,585 | +2.24% | 21.8만 |
|---|
| 2025.11.26 | ₩46,797 | ₩47,398 | ₩46,329 | ₩46,369 | -0.91% | 28.9만 |
|---|
| 2025.11.25 | ₩46,142 | ₩46,890 | ₩45,861 | ₩46,797 | +1.42% | 37.3만 |
|---|
| 2025.11.24 | ₩46,716 | ₩46,837 | ₩45,567 | ₩46,155 | -1.20% | 41.6만 |
|---|
| 2025.11.21 | ₩45,594 | ₩47,318 | ₩45,487 | ₩46,890 | +2.84% | 47.6만 |
|---|
| 2025.11.20 | ₩46,823 | ₩47,812 | ₩45,447 | ₩45,474 | -2.88% | 25.6만 |
|---|
| 2025.11.19 | ₩47,024 | ₩47,251 | ₩46,102 | ₩46,569 | -0.97% | 27.4만 |
|---|
| 2025.11.18 | ₩47,171 | ₩47,906 | ₩46,890 | ₩47,251 | +0.17% | 44.4만 |
|---|
| 2025.11.17 | ₩49,108 | ₩49,335 | ₩47,572 | ₩47,719 | -2.83% | 41.1만 |
|---|
| 2025.11.14 | ₩49,857 | ₩49,870 | ₩49,041 | ₩49,162 | -1.39% | 46.3만 |
|---|
| 2025.11.13 | ₩51,340 | ₩51,928 | ₩50,177 | ₩50,271 | -2.08% | 43.3만 |
|---|
| 2025.11.12 | ₩51,113 | ₩51,888 | ₩51,046 | ₩51,594 | +0.94% | 53만 |
|---|
| 2025.11.11 | ₩49,776 | ₩50,605 | ₩49,763 | ₩50,538 | +1.53% | 24.2만 |
|---|
| 2025.11.10 | ₩50,645 | ₩50,645 | ₩48,894 | ₩49,603 | -2.06% | 35.9만 |
|---|
| 2025.11.07 | ₩48,173 | ₩50,111 | ₩47,919 | ₩50,004 | +3.80% | 49.6만 |
|---|
| 2025.11.06 | ₩49,135 | ₩49,389 | ₩48,079 | ₩48,106 | -2.09% | 38.2만 |
|---|
| 2025.11.05 | ₩47,665 | ₩49,122 | ₩47,665 | ₩48,707 | +2.19% | 35.3만 |
|---|
| 2025.11.04 | ₩48,601 | ₩49,068 | ₩47,986 | ₩48,013 | -1.21% | 71.5만 |
|---|
| 2025.11.03 | ₩51,874 | ₩52,115 | ₩49,055 | ₩49,723 | -4.15% | 96.4만 |
|---|
| 2025.10.31 | ₩46,676 | ₩53,197 | ₩46,235 | ₩52,543 | +12.57% | 200.1만 |
|---|
| 2025.10.30 | ₩42,761 | ₩48,413 | ₩42,761 | ₩45,273 | +5.88% | 114.8만 |
|---|
| 2025.10.29 | ₩46,128 | ₩46,516 | ₩45,273 | ₩45,420 | -1.54% | 52.4만 |
|---|
| 2025.10.28 | ₩46,543 | ₩46,903 | ₩45,367 | ₩46,128 | -0.89% | 50.9만 |
|---|
| 2025.10.27 | ₩47,972 | ₩48,106 | ₩46,903 | ₩47,010 | -2.01% | 35.5만 |
|---|
| 2025.10.24 | ₩48,480 | ₩48,480 | ₩47,652 | ₩47,705 | -1.60% | 27.9만 |
|---|
| 2025.10.23 | ₩47,144 | ₩48,707 | ₩46,944 | ₩48,013 | +1.84% | 42.8만 |
|---|
| 2025.10.22 | ₩45,661 | ₩46,984 | ₩45,500 | ₩46,529 | +1.90% | 51.8만 |
|---|
| 2025.10.21 | ₩45,273 | ₩45,768 | ₩44,859 | ₩45,313 | +0.09% | 50.7만 |
|---|
| 2025.10.20 | ₩46,289 | ₩46,770 | ₩45,140 | ₩45,300 | -2.14% | 37.4만 |
|---|
| 2025.10.17 | ₩46,609 | ₩46,770 | ₩45,046 | ₩45,420 | -2.55% | 60만 |
|---|
| 2025.10.16 | ₩47,785 | ₩48,387 | ₩46,797 | ₩46,984 | -1.68% | 47.5만 |
|---|
| 2025.10.15 | ₩48,935 | ₩48,935 | ₩47,091 | ₩47,531 | -2.87% | 33.1만 |
|---|
| 2025.10.14 | ₩48,574 | ₩49,162 | ₩47,785 | ₩47,932 | -1.32% | 44.3만 |
|---|
| 2025.10.13 | ₩49,122 | ₩50,124 | ₩48,627 | ₩49,723 | +1.22% | 43.3만 |
|---|
| 2025.10.10 | ₩50,177 | ₩50,645 | ₩48,053 | ₩48,093 | -4.15% | 63.8만 |
|---|