Methanex

MX
🏛️ 캐나다 →
55.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 55.22 55.38 54.50 55.30 0.0M
2025-09-29 55.17 56.06 55.17 55.54 0.0M
2025-09-26 54.13 55.59 54.13 55.24 0.0M
2025-09-25 54.55 54.55 53.21 53.41 0.0M
2025-09-24 54.64 54.91 54.28 54.28 0.0M
2025-09-23 54.72 55.07 53.59 54.12 0.0M
2025-09-22 53.77 57.30 53.77 54.58 0.0M
2025-09-19 53.87 54.15 53.52 53.52 0.0M
2025-09-18 54.28 54.68 53.91 54.66 0.0M
2025-09-17 54.71 55.10 54.11 54.26 0.0M
2025-09-16 54.59 54.59 54.20 54.20 0.0M
2025-09-15 54.19 55.45 54.19 55.45 0.0M
2025-09-12 54.51 54.75 54.33 54.33 0.0M
2025-09-11 54.01 55.26 54.01 54.95 0.0M
2025-09-10 53.99 53.99 53.32 53.41 0.0M
2025-09-09 53.48 54.19 53.45 53.61 0.0M
2025-09-08 53.74 54.06 53.08 53.83 0.0M
2025-09-05 51.40 53.38 51.40 53.38 0.0M
2025-09-04 49.03 51.27 49.03 51.10 0.0M
2025-09-03 48.55 48.67 48.04 48.67 0.0M
2025-09-02 48.13 48.77 48.00 48.67 0.0M
2025-08-29 49.10 49.14 48.76 48.76 0.0M
2025-08-28 48.96 49.21 48.34 49.14 0.0M
2025-08-27 49.23 49.64 48.99 49.11 0.0M
2025-08-26 49.08 49.49 48.93 49.49 0.0M
2025-08-25 49.22 49.26 48.81 49.13 0.0M
2025-08-22 48.25 49.81 48.25 49.79 0.0M
2025-08-21 46.28 47.11 46.28 47.11 0.0M
2025-08-20 46.92 47.00 46.39 46.82 0.0M
2025-08-19 47.20 47.20 46.72 46.72 0.0M
2025-08-18 47.35 47.74 46.66 46.87 0.0M
2025-08-15 47.09 47.53 46.96 47.46 0.0M
2025-08-14 46.48 47.08 45.91 47.05 0.0M
2025-08-13 45.48 46.87 45.48 46.80 0.0M
2025-08-12 45.06 45.44 44.83 44.96 0.0M
2025-08-11 45.64 45.64 44.71 44.71 0.0M
2025-08-08 44.87 45.64 44.71 45.55 0.0M
2025-08-07 45.30 45.34 44.72 44.72 0.0M
2025-08-06 46.09 46.30 45.97 46.05 0.0M
2025-08-05 46.57 46.57 45.99 46.33 0.0M
2025-08-01 45.00 45.80 44.90 45.78 0.0M
2025-07-31 46.83 47.88 45.84 46.31 0.0M
2025-07-30 46.45 46.45 45.21 45.49 0.0M
2025-07-29 46.71 46.90 46.30 46.61 0.0M
2025-07-28 46.65 46.65 46.11 46.43 0.0M
2025-07-25 46.34 47.05 46.15 46.90 0.0M
2025-07-24 46.81 46.81 45.25 45.70 0.0M
2025-07-23 47.48 48.02 47.06 47.06 0.0M
2025-07-22 46.23 46.93 46.23 46.85 0.0M
2025-07-21 46.30 46.68 45.91 45.94 0.0M
2025-07-18 47.10 47.10 46.28 46.30 0.0M
2025-07-17 46.07 47.14 46.07 46.82 0.0M
2025-07-16 45.83 45.83 45.15 45.44 0.0M
2025-07-15 46.15 46.50 45.86 46.17 0.0M
2025-07-14 45.72 46.07 45.39 45.48 0.0M
2025-07-11 45.50 45.99 45.40 45.94 0.0M
2025-07-10 46.64 46.84 46.35 46.41 0.0M
2025-07-09 47.66 47.66 46.57 46.98 0.0M
2025-07-08 46.86 48.08 46.86 47.42 0.0M
2025-07-07 46.82 46.82 46.11 46.11 0.0M
2025-07-04 46.66 47.00 46.66 46.95 0.0M
2025-07-03 46.20 47.01 46.20 47.01 0.0M
2025-07-02 45.94 46.90 45.94 46.27 0.0M
2025-06-30 45.42 45.86 45.16 45.21 0.0M
2025-06-27 47.77 48.00 46.61 46.82 0.0M
2025-06-26 47.63 48.30 47.15 47.49 0.0M
2025-06-25 46.15 46.67 45.98 46.49 0.0M
2025-06-24 48.08 48.08 46.11 46.47 0.0M
2025-06-23 51.24 51.84 47.74 47.78 0.0M
2025-06-20 51.02 51.47 50.65 51.34 0.0M
2025-06-19 51.10 51.40 51.10 51.16 0.0M
2025-06-18 49.93 51.25 49.93 51.10 0.0M
2025-06-17 49.19 49.54 49.19 49.46 0.0M
2025-06-16 49.16 49.40 47.58 48.49 0.1M
2025-06-13 49.94 50.07 48.90 48.94 0.0M
2025-06-12 47.56 47.83 46.65 46.89 0.0M
2025-06-11 46.45 47.74 46.10 47.74 0.0M
2025-06-10 45.69 45.69 45.40 45.47 0.0M
2025-06-09 45.92 46.13 45.55 45.55 0.0M
2025-06-06 45.65 45.68 45.22 45.45 0.0M
2025-06-05 45.38 45.90 44.83 44.83 0.0M
2025-06-04 45.60 45.70 45.02 45.36 0.0M
2025-06-03 43.76 45.71 43.66 45.08 0.0M
2025-06-02 44.22 44.22 43.69 43.99 0.0M
2025-05-30 45.06 45.06 44.47 44.87 0.0M
2025-05-29 45.98 46.08 45.57 45.88 0.0M
2025-05-28 46.27 46.31 45.88 45.88 0.0M
2025-05-27 45.81 47.02 45.81 46.79 0.0M
2025-05-26 45.58 45.87 45.58 45.73 0.0M
2025-05-23 44.99 45.18 44.55 45.12 0.0M
2025-05-22 44.28 46.11 44.28 45.70 0.0M
2025-05-21 46.06 46.06 44.93 44.97 0.0M
2025-05-20 46.37 47.17 46.37 46.96 0.0M
2025-05-16 46.72 46.93 46.40 46.92 0.0M
2025-05-15 46.95 46.95 46.11 46.78 0.0M
2025-05-14 48.48 48.48 47.50 47.67 0.0M
2025-05-13 48.80 49.34 48.65 48.71 0.0M
2025-05-12 48.37 48.81 48.07 48.21 0.0M
2025-05-09 45.10 45.10 44.49 45.06 0.0M
2025-05-08 45.75 45.84 45.06 45.06 0.0M
2025-05-07 44.86 45.04 44.13 44.58 0.0M
2025-05-06 44.43 44.73 43.94 44.57 0.0M
2025-05-05 45.21 45.24 44.00 44.00 0.0M
2025-05-02 45.46 46.13 44.80 45.47 0.0M
2025-05-01 42.38 45.16 42.00 44.95 0.0M
2025-04-30 41.87 43.35 41.87 43.19 0.0M
2025-04-29 43.33 44.21 43.33 44.01 0.0M
2025-04-28 43.79 44.36 43.17 43.54 0.0M
2025-04-25 42.89 43.06 42.89 43.06 0.0M
2025-04-24 43.28 43.34 42.78 42.94 0.0M
2025-04-23 41.29 42.80 41.29 42.35 0.0M
2025-04-22 39.66 40.00 39.40 39.72 0.0M
2025-04-21 36.90 38.02 36.90 38.02 0.0M
2025-04-17 38.02 38.03 37.36 37.36 0.0M
2025-04-16 37.55 37.83 36.90 37.43 0.0M
2025-04-15 37.77 38.10 37.30 37.80 0.0M
2025-04-14 37.80 38.50 37.50 37.76 0.0M
2025-04-11 37.09 37.77 36.57 37.35 0.0M
2025-04-10 39.93 40.00 36.43 36.72 0.0M
2025-04-09 36.56 43.16 36.56 42.79 0.0M
2025-04-08 40.04 41.37 36.56 36.57 0.0M
2025-04-07 37.50 39.89 37.46 39.02 0.0M
2025-04-04 40.23 40.93 39.01 40.93 0.0M
2025-04-03 45.91 46.08 43.76 43.76 0.0M
2025-04-02 49.17 49.50 48.78 48.92 0.0M
2025-04-01 50.32 50.32 48.78 49.07 0.0M
2025-03-31 49.94 50.45 49.85 50.45 0.0M
2025-03-28 50.94 50.94 50.29 50.56 0.0M
2025-03-27 50.90 51.58 50.73 51.48 0.0M
2025-03-26 52.80 52.80 51.20 51.28 0.0M
2025-03-25 52.98 53.04 52.63 52.63 0.0M
2025-03-24 54.26 54.73 53.50 53.70 0.0M
2025-03-21 54.23 54.23 53.45 53.70 0.0M
2025-03-20 53.89 55.13 53.65 54.92 0.0M
2025-03-19 53.96 54.00 53.85 53.95 0.0M
2025-03-18 53.75 54.06 53.72 54.04 0.0M
2025-03-17 54.75 54.75 53.71 53.98 0.0M
2025-03-14 53.75 54.84 53.75 54.31 0.0M
2025-03-13 52.95 53.50 52.50 53.04 0.0M
2025-03-12 52.54 53.18 52.27 52.67 0.0M
2025-03-11 53.80 53.95 52.58 52.64 0.0M
2025-03-10 56.68 56.75 51.54 53.09 0.0M
2025-03-07 61.34 61.34 60.52 60.72 0.0M
2025-03-06 59.33 59.62 58.59 59.62 0.0M
2025-03-05 58.47 59.24 58.47 59.24 0.0M
2025-03-04 58.48 58.78 56.79 58.01 0.0M
2025-03-03 64.16 64.16 59.95 60.01 0.0M
2025-02-28 63.29 63.71 62.17 63.60 0.0M
2025-02-27 63.46 63.75 63.33 63.34 0.0M
2025-02-26 63.79 63.79 62.57 62.85 0.0M
2025-02-25 63.41 63.49 62.73 63.49 0.0M
2025-02-24 62.41 63.29 62.41 63.25 0.0M
2025-02-21 64.67 64.67 62.94 62.94 0.0M
2025-02-20 64.87 65.64 63.94 64.84 0.0M
2025-02-19 65.01 65.60 64.80 64.90 0.0M
2025-02-18 65.15 66.64 65.15 66.06 0.0M
2025-02-14 65.85 66.16 65.23 65.24 0.0M
2025-02-13 66.73 67.41 66.05 66.27 0.0M
2025-02-12 68.73 68.73 66.90 66.90 0.0M
2025-02-11 70.64 70.64 68.95 69.01 0.0M
2025-02-10 71.66 72.12 71.31 71.31 0.0M
2025-02-07 73.21 73.57 72.38 72.57 0.0M
2025-02-06 75.33 75.39 73.02 73.03 0.0M
2025-02-05 76.48 76.48 74.52 74.80 0.0M
2025-02-04 76.17 78.15 76.04 76.72 0.0M
2025-02-03 76.10 76.70 75.26 75.91 0.0M
2025-01-31 75.80 76.60 75.18 75.81 0.0M
2025-01-30 73.22 76.56 73.22 75.05 0.0M
2025-01-29 70.36 72.21 70.28 71.77 0.0M
2025-01-28 72.04 72.34 70.50 70.50 0.0M
2025-01-27 71.74 72.51 71.74 72.21 0.0M
2025-01-24 72.41 73.44 72.20 72.80 0.0M
2025-01-23 72.11 73.03 72.09 72.98 0.0M
2025-01-22 72.57 72.60 71.71 71.71 0.0M
2025-01-21 70.67 73.24 70.67 72.87 0.0M
2025-01-20 71.63 72.00 71.34 72.00 0.0M
2025-01-17 72.30 72.30 71.13 71.29 0.0M
2025-01-16 72.26 72.26 71.92 71.92 0.0M
2025-01-15 72.26 72.37 71.99 72.02 0.0M
2025-01-14 69.81 71.17 69.81 71.10 0.0M
2025-01-13 69.15 69.68 69.00 69.06 0.0M
2025-01-10 69.10 69.10 68.03 68.84 0.0M
2025-01-09 69.52 69.79 69.41 69.74 0.0M
2025-01-08 71.99 72.29 69.46 69.70 0.0M
2025-01-07 73.41 73.41 72.63 72.63 0.0M
2025-01-06 72.13 73.82 72.04 72.81 0.0M
2025-01-03 71.57 72.18 71.18 72.00 0.0M
2025-01-02 71.98 73.41 71.35 71.35 0.0M