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 | ₩82,651 | ₩84,628 | ₩82,424 | ₩82,958 | +0.37% | 70.8만 |
| 2026.10.08 | ₩82,891 | ₩83,920 | ₩81,769 | ₩82,878 | -0.02% | 69.6만 |
| 2026.10.07 | ₩82,718 | ₩83,012 | ₩80,033 | ₩80,701 | -2.44% | 60.4만 |
| 2026.10.06 | ₩81,021 | ₩81,903 | ₩80,540 | ₩81,235 | +0.26% | 60.3만 |
| 2026.10.05 | ₩78,830 | ₩81,101 | ₩78,550 | ₩81,021 | +2.78% | 64.8만 |
| 2026.10.02 | ₩76,960 | ₩78,937 | ₩76,573 | ₩78,055 | +1.42% | 51만 |
| 2026.10.01 | ₩77,989 | ₩78,977 | ₩76,159 | ₩78,216 | +0.29% | 44.9만 |
| 2026.09.30 | ₩79,391 | ₩80,059 | ₩78,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,389 |
| -1.26% |
| 53.7만 |
| 2026.09.29 | ₩78,737 | ₩80,353 | ₩78,216 | ₩79,418 | +0.87% | 58.9만 |
|---|
| 2026.09.28 | ₩79,672 | ₩80,968 | ₩79,512 | ₩79,859 | +0.23% | 52만 |
|---|
| 2026.09.25 | ₩78,229 | ₩79,725 | ₩77,668 | ₩78,630 | +0.51% | 72.3만 |
|---|
| 2026.09.24 | ₩79,578 | ₩80,420 | ₩77,575 | ₩79,846 | +0.34% | 75.4만 |
|---|
| 2026.09.23 | ₩77,601 | ₩79,498 | ₩76,920 | ₩79,017 | +1.82% | 67.2만 |
|---|
| 2026.09.22 | ₩77,227 | ₩78,844 | ₩76,947 | ₩77,227 | 0.00% | 99.3만 |
|---|
| 2026.09.21 | ₩80,286 | ₩80,821 | ₩78,109 | ₩78,416 | -2.33% | 56.6만 |
|---|
| 2026.09.18 | ₩82,183 | ₩82,183 | ₩80,741 | ₩81,449 | -0.89% | 127.6만 |
|---|
| 2026.09.17 | ₩81,262 | ₩82,972 | ₩81,115 | ₩81,529 | +0.33% | 85.9만 |
|---|
| 2026.09.16 | ₩84,615 | ₩85,149 | ₩82,050 | ₩82,170 | -2.89% | 121.2만 |
|---|
| 2026.09.15 | ₩83,666 | ₩86,191 | ₩83,519 | ₩86,124 | +2.94% | 305.9만 |
|---|
| 2026.09.14 | ₩85,096 | ₩85,470 | ₩82,010 | ₩83,773 | -1.55% | 107.2만 |
|---|
| 2026.09.11 | ₩81,943 | ₩86,431 | ₩80,914 | ₩84,027 | +2.54% | 111.4만 |
|---|
| 2026.09.10 | ₩83,880 | ₩84,708 | ₩83,212 | ₩83,786 | -0.11% | 113.2만 |
|---|
| 2026.09.09 | ₩82,424 | ₩83,680 | ₩80,701 | ₩83,185 | +0.92% | 80.8만 |
|---|
| 2026.09.08 | ₩79,512 | ₩80,781 | ₩77,641 | ₩80,674 | +1.46% | 75.1만 |
|---|
| 2026.09.04 | ₩78,897 | ₩79,552 | ₩78,136 | ₩78,443 | -0.58% | 25.5만 |
|---|
| 2026.09.03 | ₩81,368 | ₩81,368 | ₩78,630 | ₩79,284 | -2.56% | 34.8만 |
|---|
| 2026.09.02 | ₩78,576 | ₩81,462 | ₩78,296 | ₩80,914 | +2.98% | 51.5만 |
|---|
| 2026.09.01 | ₩78,937 | ₩81,235 | ₩77,414 | ₩80,313 | +1.74% | 65만 |
|---|
| 2026.08.31 | ₩79,832 | ₩80,660 | ₩77,762 | ₩78,750 | -1.36% | 36.2만 |
|---|
| 2026.08.28 | ₩77,922 | ₩79,445 | ₩76,720 | ₩77,040 | -1.13% | 35만 |
|---|
| 2026.08.27 | ₩76,025 | ₩78,603 | ₩75,491 | ₩77,922 | +2.50% | 46.2만 |
|---|
| 2026.08.26 | ₩76,305 | ₩77,120 | ₩75,344 | ₩76,052 | -0.33% | 33.7만 |
|---|
| 2026.08.25 | ₩77,307 | ₩78,456 | ₩75,958 | ₩76,252 | -1.37% | 77.4만 |
|---|
| 2026.08.24 | ₩79,832 | ₩79,832 | ₩77,347 | ₩78,910 | -1.15% | 75.4만 |
|---|
| 2026.08.21 | ₩79,338 | ₩81,155 | ₩78,924 | ₩80,286 | +1.20% | 69.4만 |
|---|
| 2026.08.20 | ₩77,521 | ₩81,983 | ₩77,428 | ₩78,430 | +1.17% | 96.8만 |
|---|
| 2026.08.19 | ₩77,468 | ₩78,870 | ₩75,437 | ₩75,597 | -2.41% | 90.3만 |
|---|
| 2026.08.18 | ₩77,454 | ₩78,510 | ₩76,359 | ₩76,880 | -0.74% | 58.4만 |
|---|
| 2026.08.17 | ₩75,704 | ₩76,800 | ₩74,716 | ₩76,533 | +1.09% | 64.2만 |
|---|
| 2026.08.14 | ₩73,340 | ₩75,451 | ₩72,832 | ₩74,970 | +2.22% | 45.7만 |
|---|
| 2026.08.13 | ₩70,855 | ₩73,700 | ₩70,855 | ₩72,418 | +2.21% | 80.1만 |
|---|
| 2026.08.12 | ₩72,057 | ₩72,471 | ₩71,109 | ₩72,004 | -0.07% | 50.1만 |
|---|
| 2026.08.11 | ₩73,099 | ₩74,462 | ₩72,351 | ₩72,498 | -0.82% | 80.4만 |
|---|
| 2026.08.10 | ₩71,590 | ₩73,781 | ₩71,590 | ₩73,781 | +3.06% | 64.5만 |
|---|
| 2026.08.07 | ₩72,311 | ₩72,311 | ₩69,813 | ₩71,162 | -1.59% | 55.2만 |
|---|
| 2026.08.06 | ₩69,159 | ₩73,086 | ₩68,718 | ₩72,645 | +5.04% | 89.8만 |
|---|
| 2026.08.05 | ₩71,763 | ₩72,204 | ₩69,252 | ₩69,386 | -3.31% | 76.6만 |
|---|
| 2026.08.04 | ₩71,416 | ₩72,565 | ₩70,107 | ₩71,510 | +0.13% | 63.8만 |
|---|
| 2026.08.03 | ₩73,420 | ₩73,420 | ₩70,441 | ₩72,552 | -1.18% | 48.9만 |
|---|
| 2026.07.31 | ₩74,195 | ₩75,878 | ₩73,340 | ₩74,208 | +0.02% | 111.8만 |
|---|
| 2026.07.30 | ₩72,832 | ₩74,475 | ₩72,685 | ₩73,741 | +1.25% | 111.1만 |
|---|
| 2026.07.29 | ₩70,294 | ₩73,393 | ₩68,878 | ₩72,992 | +3.84% | 170.5만 |
|---|
| 2026.07.28 | ₩71,964 | ₩73,500 | ₩71,029 | ₩71,069 | -1.24% | 187.9만 |
|---|
| 2026.07.27 | ₩72,886 | ₩73,099 | ₩71,416 | ₩72,378 | -0.70% | 104.6만 |
|---|
| 2026.07.24 | ₩76,639 | ₩77,294 | ₩74,382 | ₩74,622 | -2.63% | 83.1만 |
|---|
| 2026.07.23 | ₩77,107 | ₩79,258 | ₩76,800 | ₩77,468 | +0.47% | 84.2만 |
|---|
| 2026.07.22 | ₩74,569 | ₩76,479 | ₩74,569 | ₩75,410 | +1.13% | 96.2만 |
|---|
| 2026.07.21 | ₩73,687 | ₩74,155 | ₩72,899 | ₩73,674 | -0.02% | 74.4만 |
|---|
| 2026.07.20 | ₩72,846 | ₩75,277 | ₩72,712 | ₩73,073 | +0.31% | 73.9만 |
|---|
| 2026.07.17 | ₩72,338 | ₩74,315 | ₩72,111 | ₩73,220 | +1.22% | 104만 |
|---|
| 2026.07.16 | ₩72,391 | ₩73,193 | ₩70,454 | ₩71,042 | -1.86% | 75.9만 |
|---|
| 2026.07.15 | ₩72,191 | ₩73,313 | ₩71,029 | ₩72,645 | +0.63% | 68.2만 |
|---|
| 2026.07.14 | ₩68,945 | ₩72,338 | ₩68,945 | ₩72,191 | +4.71% | 141.9만 |
|---|
| 2026.07.13 | ₩66,300 | ₩68,477 | ₩66,046 | ₩68,023 | +2.60% | 142.2만 |
|---|
| 2026.07.10 | ₩64,376 | ₩65,151 | ₩63,828 | ₩65,004 | +0.98% | 57.6만 |
|---|
| 2026.07.09 | ₩65,178 | ₩65,178 | ₩63,000 | ₩64,323 | -1.31% | 115만 |
|---|
| 2026.07.08 | ₩63,575 | ₩65,725 | ₩62,720 | ₩65,284 | +2.69% | 231.5만 |
|---|
| 2026.07.07 | ₩59,139 | ₩61,597 | ₩58,739 | ₩61,384 | +3.79% | 197.4만 |
|---|
| 2026.07.06 | ₩60,582 | ₩60,716 | ₩58,471 | ₩58,538 | -3.37% | 80.1만 |
|---|
| 2026.07.02 | ₩60,983 | ₩61,143 | ₩59,487 | ₩60,742 | -0.39% | 88.5만 |
|---|
| 2026.07.01 | ₩60,449 | ₩61,544 | ₩59,113 | ₩59,380 | -1.77% | 67.8만 |
|---|
| 2026.06.30 | ₩65,191 | ₩65,992 | ₩61,597 | ₩61,651 | -5.43% | 87.7만 |
|---|
| 2026.06.29 | ₩65,031 | ₩65,204 | ₩63,307 | ₩65,191 | +0.25% | 81.1만 |
|---|
| 2026.06.26 | ₩64,403 | ₩64,964 | ₩63,735 | ₩64,283 | -0.19% | 58.8만 |
|---|
| 2026.06.25 | ₩64,269 | ₩65,178 | ₩63,040 | ₩64,817 | +0.85% | 71.4만 |
|---|
| 2026.06.24 | ₩67,221 | ₩67,489 | ₩63,949 | ₩64,309 | -4.33% | 173.2만 |
|---|
| 2026.06.23 | ₩69,573 | ₩69,613 | ₩68,010 | ₩68,330 | -1.79% | 55.5만 |
|---|
| 2026.06.22 | ₩71,069 | ₩71,670 | ₩69,639 | ₩70,521 | -0.77% | 62.7만 |
|---|
| 2026.06.18 | ₩73,473 | ₩73,473 | ₩69,479 | ₩71,042 | -3.31% | 182.1만 |
|---|
| 2026.06.17 | ₩74,609 | ₩75,865 | ₩73,554 | ₩73,700 | -1.22% | 53.7만 |
|---|
| 2026.06.16 | ₩73,620 | ₩74,783 | ₩72,886 | ₩74,609 | +1.34% | 68.5만 |
|---|
| 2026.06.15 | ₩77,681 | ₩77,681 | ₩74,208 | ₩75,143 | -3.27% | 155.9만 |
|---|
| 2026.06.12 | ₩78,910 | ₩80,393 | ₩78,309 | ₩79,338 | +0.54% | 62.6만 |
|---|
| 2026.06.11 | ₩79,685 | ₩81,943 | ₩77,762 | ₩78,750 | -1.17% | 165만 |
|---|
| 2026.06.10 | ₩77,374 | ₩79,765 | ₩76,987 | ₩78,389 | +1.31% | 81만 |
|---|
| 2026.06.09 | ₩77,775 | ₩78,002 | ₩74,742 | ₩77,027 | -0.96% | 68.1만 |
|---|
| 2026.06.08 | ₩77,201 | ₩80,420 | ₩77,201 | ₩77,868 | +0.87% | 122.1만 |
|---|
| 2026.06.05 | ₩80,941 | ₩80,941 | ₩76,880 | ₩76,973 | -4.90% | 41.4만 |
|---|
| 2026.06.04 | ₩81,889 | ₩82,384 | ₩80,954 | ₩81,115 | -0.95% | 32.9만 |
|---|
| 2026.06.03 | ₩82,825 | ₩84,842 | ₩82,758 | ₩83,559 | +0.89% | 61.4만 |
|---|
| 2026.06.02 | ₩81,983 | ₩83,319 | ₩81,796 | ₩82,825 | +1.03% | 52.8만 |
|---|
| 2026.06.01 | ₩80,580 | ₩82,424 | ₩80,393 | ₩81,702 | +1.39% | 75.2만 |
|---|
| 2026.05.29 | ₩79,605 | ₩80,233 | ₩78,136 | ₩78,951 | -0.82% | 45.2만 |
|---|
| 2026.05.28 | ₩80,313 | ₩80,901 | ₩79,244 | ₩79,926 | -0.48% | 52.4만 |
|---|
| 2026.05.27 | ₩78,643 | ₩80,634 | ₩78,162 | ₩79,017 | +0.48% | 52.7만 |
|---|
| 2026.05.26 | ₩80,393 | ₩82,664 | ₩79,712 | ₩80,340 | -0.07% | 68.7만 |
|---|
| 2026.05.22 | ₩79,752 | ₩80,500 | ₩77,882 | ₩80,313 | +0.70% | 107.9만 |
|---|
| 2026.05.21 | ₩82,357 | ₩82,651 | ₩79,405 | ₩79,632 | -3.31% | 99.9만 |
|---|
| 2026.05.20 | ₩82,571 | ₩84,775 | ₩80,046 | ₩80,874 | -2.05% | 108.3만 |
|---|
| 2026.05.19 | ₩83,118 | ₩84,147 | ₩80,513 | ₩82,918 | -0.24% | 61만 |
|---|
| 2026.05.18 | ₩84,321 | ₩84,334 | ₩81,876 | ₩82,945 | -1.63% | 50.2만 |
|---|
| 2026.05.15 | ₩83,933 | ₩85,403 | ₩82,424 | ₩84,668 | +0.88% | 97.9만 |
|---|
| 2026.05.14 | ₩84,575 | ₩85,202 | ₩83,359 | ₩83,573 | -1.18% | 51만 |
|---|
| 2026.05.13 | ₩86,057 | ₩86,752 | ₩84,281 | ₩84,882 | -1.37% | 45.3만 |
|---|
| 2026.05.12 | ₩84,655 | ₩86,779 | ₩83,533 | ₩85,723 | +1.26% | 64.1만 |
|---|
| 2026.05.11 | ₩82,157 | ₩86,124 | ₩82,103 | ₩84,628 | +3.01% | 71.4만 |
|---|
| 2026.05.08 | ₩82,744 | ₩82,825 | ₩80,260 | ₩80,407 | -2.83% | 67만 |
|---|
| 2026.05.07 | ₩81,622 | ₩82,531 | ₩79,618 | ₩81,996 | +0.46% | 107.4만 |
|---|
| 2026.05.06 | ₩83,466 | ₩84,802 | ₩83,065 | ₩83,319 | -0.18% | 104.2만 |
|---|
| 2026.05.05 | ₩86,632 | ₩88,435 | ₩86,472 | ₩87,794 | +1.34% | 59.7만 |
|---|
| 2026.05.04 | ₩86,805 | ₩87,153 | ₩85,430 | ₩86,645 | -0.18% | 82.1만 |
|---|
| 2026.05.01 | ₩86,351 | ₩86,605 | ₩83,305 | ₩85,830 | -0.60% | 127.6만 |
|---|
| 2026.04.30 | ₩86,031 | ₩87,781 | ₩81,689 | ₩87,554 | +1.77% | 169만 |
|---|
| 2026.04.29 | ₩83,225 | ₩85,710 | ₩82,050 | ₩84,575 | +1.62% | 179.5만 |
|---|
| 2026.04.28 | ₩81,649 | ₩82,250 | ₩80,073 | ₩80,687 | -1.18% | 94.5만 |
|---|
| 2026.04.27 | ₩80,727 | ₩81,181 | ₩79,351 | ₩81,168 | +0.55% | 79만 |
|---|
| 2026.04.24 | ₩80,473 | ₩80,660 | ₩78,670 | ₩79,659 | -1.01% | 60.5만 |
|---|
| 2026.04.23 | ₩80,687 | ₩81,275 | ₩79,592 | ₩80,647 | -0.05% | 82.1만 |
|---|
| 2026.04.22 | ₩78,897 | ₩80,620 | ₩78,630 | ₩80,286 | +1.76% | 117만 |
|---|
| 2026.04.21 | ₩75,370 | ₩78,202 | ₩74,622 | ₩77,975 | +3.46% | 158.3만 |
|---|
| 2026.04.20 | ₩74,048 | ₩75,103 | ₩71,737 | ₩74,141 | +0.13% | 234.7만 |
|---|
| 2026.04.17 | ₩71,670 | ₩73,367 | ₩70,000 | ₩72,311 | +0.89% | 236.7만 |
|---|
| 2026.04.16 | ₩77,481 | ₩78,523 | ₩76,666 | ₩77,962 | +0.62% | 110만 |
|---|
| 2026.04.15 | ₩75,851 | ₩76,987 | ₩74,702 | ₩76,933 | +1.43% | 111.9만 |
|---|
| 2026.04.14 | ₩78,189 | ₩78,897 | ₩75,704 | ₩76,038 | -2.75% | 145.2만 |
|---|
| 2026.04.13 | ₩81,809 | ₩82,611 | ₩79,218 | ₩79,819 | -2.43% | 146.2만 |
|---|
| 2026.04.10 | ₩77,267 | ₩80,206 | ₩75,998 | ₩79,979 | +3.51% | 304.2만 |
|---|
| 2026.04.09 | ₩84,027 | ₩84,027 | ₩76,439 | ₩77,401 | -7.89% | 226.7만 |
|---|
| 2026.04.08 | ₩72,725 | ₩82,718 | ₩66,888 | ₩82,170 | +12.99% | 467.9만 |
|---|
| 2026.04.07 | ₩82,905 | ₩86,004 | ₩82,050 | ₩85,216 | +2.79% | 173.3만 |
|---|
| 2026.04.06 | ₩80,153 | ₩84,788 | ₩80,153 | ₩82,250 | +2.62% | 107.5만 |
|---|
| 2026.04.02 | ₩83,052 | ₩83,599 | ₩78,122 | ₩79,966 | -3.72% | 153.7만 |
|---|
| 2026.04.01 | ₩79,659 | ₩81,248 | ₩77,721 | ₩78,870 | -0.99% | 187.2만 |
|---|
| 2026.03.31 | ₩82,464 | ₩84,321 | ₩77,575 | ₩79,538 | -3.55% | 309.4만 |
|---|
| 2026.03.30 | ₩86,578 | ₩89,170 | ₩82,905 | ₩83,452 | -3.61% | 262.2만 |
|---|
| 2026.03.27 | ₩82,704 | ₩87,460 | ₩82,544 | ₩87,126 | +5.35% | 300.9만 |
|---|
| 2026.03.26 | ₩78,162 | ₩79,952 | ₩77,935 | ₩79,431 | +1.62% | 139.3만 |
|---|
| 2026.03.25 | ₩77,628 | ₩80,286 | ₩77,040 | ₩78,162 | +0.69% | 326.4만 |
|---|
| 2026.03.24 | ₩72,578 | ₩78,483 | ₩72,578 | ₩78,456 | +8.10% | 181.6만 |
|---|
| 2026.03.23 | ₩72,752 | ₩73,594 | ₩70,508 | ₩71,950 | -1.10% | 201.3만 |
|---|
| 2026.03.20 | ₩74,823 | ₩76,319 | ₩73,433 | ₩74,662 | -0.21% | 241.4만 |
|---|
| 2026.03.19 | ₩72,178 | ₩77,788 | ₩71,470 | ₩75,424 | +4.50% | 421.8만 |
|---|
| 2026.03.18 | ₩70,802 | ₩72,859 | ₩70,080 | ₩70,628 | -0.25% | 290.2만 |
|---|
| 2026.03.17 | ₩67,729 | ₩69,012 | ₩67,569 | ₩68,397 | +0.99% | 154.5만 |
|---|
| 2026.03.16 | ₩69,746 | ₩71,189 | ₩67,075 | ₩67,462 | -3.28% | 173만 |
|---|
| 2026.03.13 | ₩76,773 | ₩76,786 | ₩69,025 | ₩69,132 | -9.95% | 210.2만 |
|---|
| 2026.03.12 | ₩72,699 | ₩78,937 | ₩72,699 | ₩77,561 | +6.69% | 239.9만 |
|---|
| 2026.03.11 | ₩67,155 | ₩71,443 | ₩67,048 | ₩71,443 | +6.39% | 138.7만 |
|---|
| 2026.03.10 | ₩70,922 | ₩70,922 | ₩66,046 | ₩67,449 | -4.90% | 195.4만 |
|---|
| 2026.03.09 | ₩68,010 | ₩73,607 | ₩67,943 | ₩70,815 | +4.12% | 227.2만 |
|---|
| 2026.03.06 | ₩70,828 | ₩77,388 | ₩65,351 | ₩66,567 | -6.02% | 264.1만 |
|---|
| 2026.03.05 | ₩71,523 | ₩76,720 | ₩71,269 | ₩76,212 | +6.56% | 198.7만 |
|---|
| 2026.03.04 | ₩68,597 | ₩72,498 | ₩68,597 | ₩71,229 | +3.84% | 94.7만 |
|---|
| 2026.03.03 | ₩69,305 | ₩70,989 | ₩66,433 | ₩68,357 | -1.37% | 120.2만 |
|---|
| 2026.03.02 | ₩71,670 | ₩72,605 | ₩68,237 | ₩70,187 | -2.07% | 92.1만 |
|---|
| 2026.02.27 | ₩64,884 | ₩67,849 | ₩64,563 | ₩67,502 | +4.04% | 63.5만 |
|---|
| 2026.02.26 | ₩64,323 | ₩65,111 | ₩63,027 | ₩64,737 | +0.64% | 50.7만 |
|---|
| 2026.02.25 | ₩65,552 | ₩65,552 | ₩64,162 | ₩64,683 | -1.32% | 29.2만 |
|---|
| 2026.02.24 | ₩65,431 | ₩66,313 | ₩64,804 | ₩64,991 | -0.67% | 27.1만 |
|---|
| 2026.02.23 | ₩65,311 | ₩66,179 | ₩64,309 | ₩65,164 | -0.22% | 29.4만 |
|---|
| 2026.02.20 | ₩65,151 | ₩66,994 | ₩64,710 | ₩65,952 | +1.23% | 43.7만 |
|---|
| 2026.02.19 | ₩65,097 | ₩66,727 | ₩64,977 | ₩65,886 | +1.21% | 38만 |
|---|
| 2026.02.18 | ₩64,483 | ₩66,139 | ₩63,908 | ₩65,431 | +1.47% | 52.1만 |
|---|
| 2026.02.17 | ₩64,603 | ₩65,017 | ₩62,479 | ₩63,868 | -1.14% | 39.6만 |
|---|
| 2026.02.13 | ₩63,815 | ₩65,458 | ₩63,241 | ₩65,124 | +2.05% | 27.2만 |
|---|
| 2026.02.12 | ₩66,059 | ₩66,220 | ₩63,294 | ₩64,309 | -2.65% | 47.3만 |
|---|
| 2026.02.11 | ₩66,260 | ₩67,288 | ₩65,031 | ₩65,805 | -0.69% | 48.2만 |
|---|
| 2026.02.10 | ₩64,055 | ₩65,765 | ₩63,882 | ₩65,431 | +2.15% | 39.3만 |
|---|
| 2026.02.09 | ₩63,094 | ₩64,069 | ₩62,933 | ₩63,721 | +1.00% | 27.4만 |
|---|
| 2026.02.06 | ₩63,321 | ₩64,349 | ₩62,933 | ₩63,094 | -0.36% | 52.8만 |
|---|
| 2026.02.05 | ₩67,262 | ₩67,315 | ₩62,332 | ₩62,840 | -6.57% | 108.6만 |
|---|
| 2026.02.04 | ₩65,792 | ₩69,386 | ₩65,792 | ₩68,557 | +4.20% | 127.4만 |
|---|
| 2026.02.03 | ₩64,563 | ₩66,260 | ₩64,002 | ₩65,872 | +2.03% | 81.8만 |
|---|
| 2026.02.02 | ₩63,040 | ₩64,216 | ₩62,279 | ₩63,855 | +1.29% | 60.5만 |
|---|
| 2026.01.30 | ₩64,109 | ₩65,258 | ₩62,279 | ₩63,748 | -0.56% | 57.8만 |
|---|
| 2026.01.29 | ₩63,935 | ₩66,393 | ₩63,748 | ₩65,391 | +2.28% | 51.5만 |
|---|
| 2026.01.28 | ₩62,332 | ₩63,882 | ₩62,105 | ₩63,828 | +2.40% | 49.3만 |
|---|
| 2026.01.27 | ₩63,748 | ₩64,897 | ₩62,359 | ₩62,613 | -1.78% | 53.7만 |
|---|
| 2026.01.26 | ₩65,458 | ₩65,979 | ₩63,575 | ₩63,748 | -2.61% | 62.1만 |
|---|
| 2026.01.23 | ₩64,122 | ₩65,645 | ₩63,949 | ₩65,458 | +2.08% | 47만 |
|---|
| 2026.01.22 | ₩64,857 | ₩65,939 | ₩63,989 | ₩64,122 | -1.13% | 55.5만 |
|---|
| 2026.01.21 | ₩62,292 | ₩65,204 | ₩61,544 | ₩64,590 | +3.69% | 82만 |
|---|
| 2026.01.20 | ₩60,676 | ₩61,544 | ₩59,821 | ₩60,742 | +0.11% | 52만 |
|---|
| 2026.01.16 | ₩61,651 | ₩63,094 | ₩60,502 | ₩61,744 | +0.15% | 60.7만 |
|---|
| 2026.01.15 | ₩62,145 | ₩62,693 | ₩61,517 | ₩61,905 | -0.39% | 39.7만 |
|---|
| 2026.01.14 | ₩62,305 | ₩63,641 | ₩61,117 | ₩62,573 | +0.43% | 116.9만 |
|---|
| 2026.01.13 | ₩63,922 | ₩64,029 | ₩62,800 | ₩63,040 | -1.38% | 54.9만 |
|---|
| 2026.01.12 | ₩62,626 | ₩64,149 | ₩62,346 | ₩63,428 | +1.28% | 68.1만 |
|---|
| 2026.01.09 | ₩60,395 | ₩62,613 | ₩60,395 | ₩62,586 | +3.63% | 54.3만 |
|---|
| 2026.01.08 | ₩58,725 | ₩60,582 | ₩58,565 | ₩60,395 | +2.84% | 39.7만 |
|---|
| 2026.01.07 | ₩58,418 | ₩59,353 | ₩58,244 | ₩59,300 | +1.51% | 44.8만 |
|---|
| 2026.01.06 | ₩57,336 | ₩59,460 | ₩57,283 | ₩58,926 | +2.77% | 62.3만 |
|---|
| 2026.01.05 | ₩55,052 | ₩58,725 | ₩54,905 | ₩57,349 | +4.17% | 81.9만 |
|---|
| 2026.01.02 | ₩53,529 | ₩54,918 | ₩53,008 | ₩54,424 | +1.67% | 60.3만 |
|---|
| 2025.12.31 | ₩53,809 | ₩54,090 | ₩52,928 | ₩53,061 | -1.39% | 40.7만 |
|---|
| 2025.12.30 | ₩53,315 | ₩54,170 | ₩53,288 | ₩53,809 | +0.93% | 45.9만 |
|---|
| 2025.12.29 | ₩53,542 | ₩53,996 | ₩52,807 | ₩53,315 | -0.42% | 28.2만 |
|---|
| 2025.12.26 | ₩53,702 | ₩54,076 | ₩53,181 | ₩53,689 | -0.02% | 11만 |
|---|
| 2025.12.24 | ₩53,716 | ₩53,849 | ₩53,181 | ₩53,622 | -0.17% | 8만 |
|---|
| 2025.12.23 | ₩54,344 | ₩54,838 | ₩53,435 | ₩53,502 | -1.55% | 27.7만 |
|---|
| 2025.12.22 | ₩52,433 | ₩54,744 | ₩52,286 | ₩54,344 | +3.64% | 66.1만 |
|---|
| 2025.12.19 | ₩51,899 | ₩52,353 | ₩51,886 | ₩52,300 | +0.77% | 33.1만 |
|---|
| 2025.12.18 | ₩51,979 | ₩52,567 | ₩51,739 | ₩52,059 | +0.15% | 42.9만 |
|---|
| 2025.12.17 | ₩51,765 | ₩52,420 | ₩50,991 | ₩51,899 | +0.26% | 55.7만 |
|---|
| 2025.12.16 | ₩51,645 | ₩52,206 | ₩51,124 | ₩52,059 | +0.80% | 62.5만 |
|---|
| 2025.12.15 | ₩52,914 | ₩53,101 | ₩51,405 | ₩52,086 | -1.57% | 67.6만 |
|---|
| 2025.12.12 | ₩51,832 | ₩52,647 | ₩51,725 | ₩52,620 | +1.52% | 23.3만 |
|---|
| 2025.12.11 | ₩52,006 | ₩52,914 | ₩51,137 | ₩51,832 | -0.33% | 43.7만 |
|---|
| 2025.12.10 | ₩52,153 | ₩52,687 | ₩51,618 | ₩52,420 | +0.51% | 35.6만 |
|---|
| 2025.12.09 | ₩50,363 | ₩52,620 | ₩50,363 | ₩52,260 | +3.77% | 43만 |
|---|
| 2025.12.08 | ₩50,884 | ₩51,164 | ₩49,922 | ₩50,750 | -0.26% | 60.1만 |
|---|
| 2025.12.05 | ₩50,002 | ₩51,031 | ₩49,601 | ₩50,897 | +1.79% | 45.1만 |
|---|
| 2025.12.04 | ₩49,762 | ₩51,191 | ₩49,575 | ₩49,935 | +0.35% | 50.1만 |
|---|
| 2025.12.03 | ₩49,628 | ₩50,296 | ₩49,494 | ₩49,895 | +0.54% | 42만 |
|---|
| 2025.12.02 | ₩48,613 | ₩50,069 | ₩47,918 | ₩49,775 | +2.39% | 59만 |
|---|
| 2025.12.01 | ₩47,290 | ₩49,561 | ₩47,116 | ₩48,466 | +2.49% | 56.3만 |
|---|
| 2025.11.28 | ₩46,529 | ₩47,651 | ₩46,529 | ₩47,571 | +2.24% | 21.8만 |
|---|
| 2025.11.26 | ₩46,783 | ₩47,384 | ₩46,315 | ₩46,355 | -0.91% | 28.9만 |
|---|
| 2025.11.25 | ₩46,128 | ₩46,876 | ₩45,847 | ₩46,783 | +1.42% | 37.3만 |
|---|
| 2025.11.24 | ₩46,702 | ₩46,823 | ₩45,554 | ₩46,141 | -1.20% | 41.6만 |
|---|
| 2025.11.21 | ₩45,580 | ₩47,304 | ₩45,473 | ₩46,876 | +2.84% | 47.6만 |
|---|
| 2025.11.20 | ₩46,809 | ₩47,798 | ₩45,433 | ₩45,460 | -2.88% | 25.6만 |
|---|
| 2025.11.19 | ₩47,010 | ₩47,237 | ₩46,088 | ₩46,555 | -0.97% | 27.4만 |
|---|
| 2025.11.18 | ₩47,157 | ₩47,891 | ₩46,876 | ₩47,237 | +0.17% | 44.4만 |
|---|
| 2025.11.17 | ₩49,094 | ₩49,321 | ₩47,557 | ₩47,704 | -2.83% | 41.1만 |
|---|
| 2025.11.14 | ₩49,842 | ₩49,855 | ₩49,027 | ₩49,147 | -1.39% | 46.3만 |
|---|
| 2025.11.13 | ₩51,325 | ₩51,912 | ₩50,162 | ₩50,256 | -2.08% | 43.3만 |
|---|
| 2025.11.12 | ₩51,097 | ₩51,872 | ₩51,031 | ₩51,578 | +0.94% | 53만 |
|---|
| 2025.11.11 | ₩49,762 | ₩50,590 | ₩49,748 | ₩50,523 | +1.53% | 24.2만 |
|---|
| 2025.11.10 | ₩50,630 | ₩50,630 | ₩48,880 | ₩49,588 | -2.06% | 35.9만 |
|---|
| 2025.11.07 | ₩48,158 | ₩50,096 | ₩47,905 | ₩49,989 | +3.80% | 49.6만 |
|---|
| 2025.11.06 | ₩49,120 | ₩49,374 | ₩48,065 | ₩48,092 | -2.09% | 38.2만 |
|---|
| 2025.11.05 | ₩47,651 | ₩49,107 | ₩47,651 | ₩48,693 | +2.19% | 35.3만 |
|---|
| 2025.11.04 | ₩48,586 | ₩49,054 | ₩47,971 | ₩47,998 | -1.21% | 71.5만 |
|---|
| 2025.11.03 | ₩51,859 | ₩52,099 | ₩49,040 | ₩49,708 | -4.15% | 96.4만 |
|---|
| 2025.10.31 | ₩46,662 | ₩53,181 | ₩46,221 | ₩52,527 | +12.57% | 200.1만 |
|---|
| 2025.10.30 | ₩42,748 | ₩48,399 | ₩42,748 | ₩45,260 | +5.88% | 114.8만 |
|---|
| 2025.10.29 | ₩46,115 | ₩46,502 | ₩45,260 | ₩45,407 | -1.54% | 52.4만 |
|---|
| 2025.10.28 | ₩46,529 | ₩46,889 | ₩45,353 | ₩46,115 | -0.89% | 50.9만 |
|---|
| 2025.10.27 | ₩47,958 | ₩48,092 | ₩46,889 | ₩46,996 | -2.01% | 35.5만 |
|---|
| 2025.10.24 | ₩48,466 | ₩48,466 | ₩47,637 | ₩47,691 | -1.60% | 27.9만 |
|---|
| 2025.10.23 | ₩47,130 | ₩48,693 | ₩46,929 | ₩47,998 | +1.84% | 42.8만 |
|---|
| 2025.10.22 | ₩45,647 | ₩46,970 | ₩45,487 | ₩46,515 | +1.90% | 51.8만 |
|---|
| 2025.10.21 | ₩45,260 | ₩45,754 | ₩44,845 | ₩45,300 | +0.09% | 50.7만 |
|---|
| 2025.10.20 | ₩46,275 | ₩46,756 | ₩45,126 | ₩45,286 | -2.14% | 37.4만 |
|---|
| 2025.10.17 | ₩46,595 | ₩46,756 | ₩45,033 | ₩45,407 | -2.55% | 60만 |
|---|
| 2025.10.16 | ₩47,771 | ₩48,372 | ₩46,783 | ₩46,970 | -1.68% | 47.5만 |
|---|
| 2025.10.15 | ₩48,920 | ₩48,920 | ₩47,076 | ₩47,517 | -2.87% | 33.1만 |
|---|
| 2025.10.14 | ₩48,559 | ₩49,147 | ₩47,771 | ₩47,918 | -1.32% | 44.3만 |
|---|
| 2025.10.13 | ₩49,107 | ₩50,109 | ₩48,613 | ₩49,708 | +1.22% | 43.3만 |
|---|
| 2025.10.10 | ₩50,162 | ₩50,630 | ₩48,038 | ₩48,078 | -4.15% | 63.8만 |
|---|