시장 데이터를 불러오는 중
CH4 Natural Solutions Corporation Units, each consisting of one Class A ordinary share and one-half of one Warrant · MTNE-UN · NYSE
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 0 |
| 2026.10.08 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 0 |
| 2026.10.07 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 0 |
| 2026.10.06 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 0 |
| 2026.10.05 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 101 |
| 2026.10.02 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 0 |
| 2026.10.01 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 0 |
| 2026.09.30 | ₩13,744 | ₩13,744 | ₩13,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,744 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 106 |
|---|
| 2026.09.28 | ₩13,503 | ₩13,503 | ₩13,503 | ₩13,503 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩13,503 | ₩13,503 | ₩13,503 | ₩13,503 | 0.00% | 445 |
|---|
| 2026.09.24 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩13,503 | ₩13,503 | ₩13,503 | ₩13,503 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩13,503 | ₩13,503 | ₩13,503 | ₩13,503 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩13,503 | ₩13,503 | ₩13,503 | ₩13,503 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩13,503 | ₩13,503 | ₩13,503 | ₩13,503 | 0.00% | 216 |
|---|
| 2026.09.16 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩13,530 | ₩13,530 | ₩13,476 | ₩13,476 | -0.40% | 2.6천 |
|---|
| 2026.09.14 | ₩13,449 | ₩13,503 | ₩13,449 | ₩13,476 | +0.20% | 2.4천 |
|---|
| 2026.09.11 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩13,449 | ₩13,476 | ₩13,449 | ₩13,476 | +0.20% | 3.1천 |
|---|
| 2026.09.03 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 561 |
|---|
| 2026.09.01 | ₩13,456 | ₩13,463 | ₩13,456 | ₩13,463 | +0.05% | 852 |
|---|
| 2026.08.31 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | +0.00% | 8.1천 |
|---|
| 2026.08.20 | ₩13,463 | ₩13,463 | ₩13,449 | ₩13,449 | -0.10% | 825 |
|---|
| 2026.08.19 | ₩13,463 | ₩13,463 | ₩13,463 | ₩13,463 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩13,463 | ₩13,463 | ₩13,463 | ₩13,463 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,489 | ₩13,489 | ₩13,422 | ₩13,422 | -0.50% | 5.4천 |
|---|
| 2026.08.04 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,489 | ₩13,489 | ₩13,449 | ₩13,449 | -0.30% | 1.2천 |
|---|
| 2026.07.28 | ₩13,503 | ₩13,530 | ₩13,502 | ₩13,504 | +0.01% | 3.5천 |
|---|
| 2026.07.27 | ₩13,503 | ₩13,503 | ₩13,503 | ₩13,503 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,476 | ₩13,503 | ₩13,476 | ₩13,503 | +0.20% | 2.7천 |
|---|
| 2026.07.23 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 980 |
|---|
| 2026.07.14 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩13,449 | ₩13,449 | ₩13,422 | ₩13,422 | -0.20% | 1.3천 |
|---|
| 2026.07.09 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩13,422 | ₩13,422 | ₩13,422 | ₩13,422 | 0.00% | 1천 |
|---|
| 2026.07.02 | ₩13,473 | ₩13,473 | ₩13,473 | ₩13,473 | 0.00% | 527 |
|---|
| 2026.07.01 | ₩13,436 | ₩13,436 | ₩13,436 | ₩13,436 | 0.00% | 5.4천 |
|---|
| 2026.06.30 | ₩13,422 | ₩13,436 | ₩13,422 | ₩13,436 | +0.10% | 5.6만 |
|---|
| 2026.06.29 | ₩13,436 | ₩13,456 | ₩13,436 | ₩13,436 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩13,449 | ₩13,543 | ₩13,409 | ₩13,476 | +0.20% | 2.8만 |
|---|
| 2026.06.25 | ₩13,449 | ₩13,449 | ₩13,409 | ₩13,409 | -0.30% | 2.3천 |
|---|
| 2026.06.24 | ₩13,422 | ₩13,449 | ₩13,422 | ₩13,422 | 0.00% | 6천 |
|---|
| 2026.06.23 | ₩13,436 | ₩13,436 | ₩13,436 | ₩13,436 | 0.00% | 418 |
|---|
| 2026.06.22 | ₩13,422 | ₩13,436 | ₩13,422 | ₩13,431 | +0.06% | 4.6천 |
|---|
| 2026.06.18 | ₩13,436 | ₩13,436 | ₩13,436 | ₩13,436 | 0.00% | 15만 |
|---|
| 2026.06.17 | ₩13,436 | ₩13,436 | ₩13,436 | ₩13,436 | 0.00% | 1.4천 |
|---|
| 2026.06.16 | ₩13,436 | ₩13,436 | ₩13,436 | ₩13,436 | 0.00% | 5.6만 |
|---|
| 2026.06.15 | ₩13,436 | ₩13,449 | ₩13,436 | ₩13,436 | 0.00% | 3.2만 |
|---|
| 2026.06.12 | ₩13,449 | ₩13,449 | ₩13,443 | ₩13,443 | -0.05% | 10.3만 |
|---|
| 2026.06.11 | ₩13,422 | ₩13,463 | ₩13,422 | ₩13,463 | +0.30% | 6.1천 |
|---|
| 2026.06.10 | ₩13,449 | ₩13,463 | ₩13,449 | ₩13,463 | +0.10% | 2.3만 |
|---|
| 2026.06.09 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 1.7만 |
|---|
| 2026.06.08 | ₩13,436 | ₩13,543 | ₩13,436 | ₩13,436 | 0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 134 |
|---|
| 2026.06.04 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 104 |
|---|
| 2026.06.03 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 105 |
|---|
| 2026.06.02 | ₩13,449 | ₩13,476 | ₩13,449 | ₩13,463 | +0.10% | 2.2천 |
|---|
| 2026.06.01 | ₩13,476 | ₩13,543 | ₩13,476 | ₩13,476 | 0.00% | 1.9만 |
|---|
| 2026.05.29 | ₩13,436 | ₩13,436 | ₩13,436 | ₩13,436 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩13,396 | ₩13,436 | ₩13,396 | ₩13,436 | +0.30% | 2.1천 |
|---|
| 2026.05.27 | ₩13,436 | ₩13,436 | ₩13,436 | ₩13,436 | 0.00% | 292 |
|---|
| 2026.05.26 | ₩13,409 | ₩13,449 | ₩13,409 | ₩13,409 | 0.00% | 1.1만 |
|---|
| 2026.05.22 | ₩13,382 | ₩13,443 | ₩13,382 | ₩13,443 | +0.45% | 894 |
|---|
| 2026.05.21 | ₩13,429 | ₩13,443 | ₩13,409 | ₩13,409 | -0.15% | 1.2천 |
|---|
| 2026.05.20 | ₩13,436 | ₩13,436 | ₩13,402 | ₩13,409 | -0.20% | 4.5만 |
|---|
| 2026.05.19 | ₩13,429 | ₩13,429 | ₩13,429 | ₩13,429 | 0.00% | 317 |
|---|
| 2026.05.18 | ₩13,415 | ₩13,415 | ₩13,415 | ₩13,415 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,422 | ₩13,422 | ₩13,415 | ₩13,415 | -0.05% | 764 |
|---|
| 2026.05.14 | ₩13,449 | ₩13,449 | ₩13,369 | ₩13,422 | -0.20% | 1.2천 |
|---|
| 2026.05.13 | ₩13,355 | ₩13,449 | ₩13,355 | ₩13,409 | +0.40% | 1.3천 |
|---|
| 2026.05.12 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 893 |
|---|
| 2026.05.11 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩13,355 | ₩13,516 | ₩13,355 | ₩13,449 | +0.70% | 3.5천 |
|---|
| 2026.05.07 | ₩13,355 | ₩13,516 | ₩13,355 | ₩13,476 | +0.90% | 1.7만 |
|---|
| 2026.05.06 | ₩13,409 | ₩13,516 | ₩13,409 | ₩13,409 | 0.00% | 3.5만 |
|---|
| 2026.05.05 | ₩13,409 | ₩13,436 | ₩13,377 | ₩13,416 | +0.05% | 6.5만 |
|---|
| 2026.05.04 | ₩13,409 | ₩13,409 | ₩13,382 | ₩13,396 | -0.10% | 14.5만 |
|---|
| 2026.05.01 | ₩13,409 | ₩13,422 | ₩13,369 | ₩13,409 | 0.00% | 503.5만 |
|---|
