Methanex

MX
🏛️ 캐나다 →
55.18
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 50.43 50.65 49.55 50.04 0.1M
2021-12-30 50.94 51.86 50.50 50.56 0.1M
2021-12-29 54.10 54.10 50.74 50.74 0.2M
2021-12-24 54.31 54.87 54.31 54.62 0.0M
2021-12-23 53.76 54.71 53.55 54.60 0.1M
2021-12-22 53.99 54.24 53.13 53.71 0.1M
2021-12-21 51.95 54.50 51.95 54.03 0.2M
2021-12-20 49.22 51.46 49.19 51.41 0.2M
2021-12-17 51.42 51.72 50.41 50.90 0.2M
2021-12-16 50.83 52.38 50.82 51.82 0.2M
2021-12-15 49.54 50.82 48.56 50.67 0.2M
2021-12-14 49.20 50.37 48.87 49.54 0.1M
2021-12-13 50.20 50.35 48.88 49.66 0.2M
2021-12-10 50.22 50.67 49.73 50.57 0.1M
2021-12-09 51.05 51.21 49.66 49.71 0.2M
2021-12-08 54.05 54.06 51.51 51.72 0.2M
2021-12-07 52.87 54.23 52.81 54.04 0.1M
2021-12-06 51.26 52.39 50.47 52.04 0.1M
2021-12-03 52.01 52.50 50.52 51.05 0.1M
2021-12-02 50.01 51.79 49.78 51.48 0.2M
2021-12-01 52.29 52.71 49.96 50.01 0.2M
2021-11-30 52.48 53.35 50.90 51.03 0.2M
2021-11-29 54.77 55.10 53.20 53.25 0.2M
2021-11-26 53.52 54.21 52.52 53.34 0.2M
2021-11-25 55.59 56.20 55.59 56.03 0.0M
2021-11-24 54.78 55.82 54.75 55.59 0.1M
2021-11-23 55.80 56.72 55.21 55.46 0.2M
2021-11-22 54.65 55.80 54.26 55.07 0.2M
2021-11-19 55.05 55.65 54.45 54.65 0.1M
2021-11-18 55.16 55.92 54.56 55.54 0.2M
2021-11-17 55.36 56.79 55.15 55.36 0.1M
2021-11-16 56.22 57.03 55.87 56.03 0.1M
2021-11-15 57.30 57.33 55.42 56.68 0.1M
2021-11-12 57.49 58.10 57.29 57.46 0.1M
2021-11-11 56.50 57.93 56.50 57.81 0.1M
2021-11-10 57.81 58.27 56.11 56.23 0.1M
2021-11-09 58.60 59.55 57.98 58.38 0.2M
2021-11-08 59.17 59.61 57.65 58.60 0.2M
2021-11-05 58.96 60.36 58.26 58.63 0.2M
2021-11-04 59.01 59.01 57.38 58.16 0.2M
2021-11-03 56.16 57.97 56.16 57.62 0.2M
2021-11-02 57.21 57.49 55.81 56.12 0.2M
2021-11-01 55.92 57.82 55.92 57.43 0.3M
2021-10-29 55.59 57.70 54.75 55.44 0.3M
2021-10-28 54.99 55.92 52.35 55.33 0.4M
2021-10-27 55.56 56.42 54.48 55.68 0.3M
2021-10-26 56.12 56.69 54.84 56.49 0.2M
2021-10-25 57.39 57.79 56.39 56.46 0.2M
2021-10-22 57.55 58.07 56.93 57.03 0.2M
2021-10-21 58.03 58.50 56.61 57.64 0.2M
2021-10-20 59.01 59.85 58.22 58.81 0.2M
2021-10-19 61.50 61.73 59.11 59.35 0.2M
2021-10-18 60.01 61.39 59.99 61.18 0.2M
2021-10-15 62.29 62.42 60.14 60.26 0.2M
2021-10-14 63.90 64.10 61.62 61.79 0.4M
2021-10-13 64.07 64.19 62.50 63.25 0.1M
2021-10-12 62.30 64.90 62.30 64.15 0.2M
2021-10-08 62.82 63.25 61.75 62.41 0.1M
2021-10-07 60.82 62.89 60.76 62.49 0.2M
2021-10-06 64.00 64.07 60.26 61.25 0.3M
2021-10-05 62.44 65.22 61.61 65.08 0.4M
2021-10-04 61.98 62.54 60.91 61.58 0.2M
2021-10-01 58.65 61.51 58.65 61.25 0.2M
2021-09-30 59.92 60.81 58.22 58.37 0.4M
2021-09-29 59.59 59.90 58.58 59.67 0.1M
2021-09-28 61.00 61.80 58.82 59.68 0.3M
2021-09-27 58.32 61.05 58.06 60.76 0.4M
2021-09-24 56.19 58.18 56.05 57.41 0.3M
2021-09-23 54.43 56.83 53.91 56.53 0.3M
2021-09-22 54.78 55.10 53.72 53.81 0.2M
2021-09-21 53.61 54.41 52.53 53.90 0.3M
2021-09-20 53.28 54.75 52.43 53.16 0.4M
2021-09-17 53.61 55.11 52.71 54.64 1.0M
2021-09-16 51.68 53.07 51.19 52.78 0.3M
2021-09-15 49.99 51.88 49.82 51.82 0.3M
2021-09-14 50.27 50.27 49.24 49.34 0.2M
2021-09-13 50.50 50.70 49.63 50.39 0.2M
2021-09-10 50.46 50.58 49.70 49.80 0.1M
2021-09-09 49.58 50.09 49.38 49.77 0.2M
2021-09-08 50.32 50.92 49.49 49.74 0.3M
2021-09-07 48.46 50.48 48.46 50.18 0.4M
2021-09-03 47.71 48.66 47.11 47.48 0.2M
2021-09-02 47.09 48.41 47.08 47.89 0.4M
2021-09-01 46.17 47.02 45.43 46.86 0.2M
2021-08-31 45.33 47.02 45.33 46.24 0.3M
2021-08-30 45.41 45.75 44.36 45.65 0.2M
2021-08-27 44.31 45.45 43.70 45.25 0.3M
2021-08-26 43.80 44.25 43.01 44.06 0.2M
2021-08-25 43.46 44.66 42.98 43.98 0.3M
2021-08-24 41.40 43.35 41.19 43.29 0.4M
2021-08-23 40.10 41.50 39.93 41.03 0.3M
2021-08-20 38.49 39.32 38.34 39.26 0.2M
2021-08-19 38.68 39.21 37.85 38.62 0.3M
2021-08-18 39.87 40.43 39.32 39.34 0.2M
2021-08-17 40.40 40.71 39.38 39.94 0.3M
2021-08-16 41.49 41.49 40.35 40.53 0.2M
2021-08-13 42.52 43.01 41.57 41.79 0.2M
2021-08-12 43.71 43.74 41.70 42.24 0.2M
2021-08-11 42.45 43.55 41.85 43.53 0.2M
2021-08-10 41.87 43.11 41.82 42.53 0.4M
2021-08-09 42.00 42.29 41.43 41.65 0.2M
2021-08-06 42.19 42.52 41.65 42.52 0.1M
2021-08-05 41.62 42.32 41.13 41.57 0.2M
2021-08-04 41.81 42.64 41.25 41.31 0.2M
2021-08-03 41.99 42.43 40.95 42.28 0.2M
2021-07-30 41.20 42.24 41.01 42.04 0.2M
2021-07-29 43.00 43.00 40.89 41.23 0.3M
2021-07-28 42.32 42.77 40.57 42.02 0.2M
2021-07-27 42.20 42.57 41.66 42.04 0.2M
2021-07-26 41.96 42.86 41.96 42.72 0.2M
2021-07-23 42.20 42.36 41.46 42.32 0.1M
2021-07-22 41.80 42.20 40.88 42.01 0.1M
2021-07-21 41.38 42.09 40.94 41.92 0.2M
2021-07-20 39.69 41.15 39.39 40.67 0.2M
2021-07-19 40.37 40.63 38.61 39.59 0.4M
2021-07-16 42.10 44.36 40.85 41.03 0.5M
2021-07-15 41.09 42.11 41.06 41.17 0.1M
2021-07-14 42.24 43.13 41.33 41.54 0.2M
2021-07-13 42.06 42.47 41.34 42.15 0.1M
2021-07-12 41.98 42.46 41.55 42.34 0.1M
2021-07-09 40.74 42.81 40.72 42.43 0.3M
2021-07-08 40.71 40.82 39.68 40.11 0.2M
2021-07-07 41.45 41.99 40.86 41.21 0.2M
2021-07-06 41.81 42.00 41.10 41.45 0.3M
2021-07-05 41.73 42.11 41.37 42.09 0.1M
2021-07-02 41.74 42.51 41.42 41.64 0.3M
2021-06-30 40.89 41.24 40.33 41.09 0.2M
2021-06-29 40.22 41.13 40.22 41.00 0.3M
2021-06-28 40.74 40.75 39.77 39.92 0.2M
2021-06-25 41.00 41.36 40.46 40.71 0.2M
2021-06-24 40.96 41.15 40.54 40.77 0.2M
2021-06-23 41.91 42.34 40.95 40.98 0.2M
2021-06-22 41.29 42.14 41.06 41.56 0.2M
2021-06-21 41.41 42.00 41.02 41.46 0.2M
2021-06-18 40.53 41.42 40.27 40.98 0.4M
2021-06-17 43.32 43.73 40.88 40.99 0.5M
2021-06-16 44.15 44.16 43.18 43.37 0.2M
2021-06-15 43.85 44.66 43.51 44.17 0.2M
2021-06-14 44.59 44.81 43.75 43.91 0.2M
2021-06-11 44.07 45.26 43.73 44.39 0.3M
2021-06-10 44.10 44.81 43.41 43.57 0.1M
2021-06-09 43.72 44.00 43.21 43.73 0.1M
2021-06-08 43.74 44.16 43.20 43.72 0.1M
2021-06-07 44.44 44.67 43.60 43.70 0.2M
2021-06-04 44.80 45.11 43.81 44.47 0.1M
2021-06-03 44.40 44.94 43.38 44.46 0.2M
2021-06-02 46.16 46.86 44.23 44.31 0.4M
2021-06-01 44.41 46.72 44.27 46.57 0.7M
2021-05-31 43.22 43.71 42.76 42.90 0.1M
2021-05-28 45.08 45.11 42.81 42.95 0.3M
2021-05-27 43.95 44.86 43.71 44.66 0.4M
2021-05-26 42.71 43.70 42.65 43.58 0.2M
2021-05-25 44.05 44.43 42.37 42.55 0.3M
2021-05-21 44.46 45.05 43.63 43.72 0.3M
2021-05-20 45.25 45.60 43.77 44.02 0.4M
2021-05-19 45.51 45.67 44.83 45.26 0.2M
2021-05-18 47.29 48.55 46.45 46.54 0.2M
2021-05-17 46.24 47.38 45.69 47.05 0.2M
2021-05-14 46.04 46.70 45.45 46.06 0.3M
2021-05-13 45.80 47.00 45.35 45.54 0.2M
2021-05-12 45.65 46.80 45.11 45.77 0.4M
2021-05-11 46.23 46.61 44.89 45.61 0.5M
2021-05-10 48.99 49.50 47.20 47.35 0.3M
2021-05-07 48.49 48.97 47.68 48.48 0.1M
2021-05-06 48.15 48.27 46.96 48.04 0.1M
2021-05-05 47.85 48.36 47.15 47.93 0.3M
2021-05-04 46.52 47.76 45.55 47.48 0.3M
2021-05-03 45.25 46.84 45.25 46.43 0.3M
2021-04-30 46.09 46.85 44.78 44.88 0.4M
2021-04-29 51.17 51.17 45.55 45.80 0.6M
2021-04-28 48.54 50.58 48.54 50.35 0.4M
2021-04-27 47.80 48.93 47.31 48.73 0.2M
2021-04-26 46.23 48.00 45.48 47.75 0.2M
2021-04-23 44.84 45.77 44.22 45.55 0.1M
2021-04-22 44.86 45.30 44.30 44.70 0.1M
2021-04-21 43.90 44.91 43.65 44.75 0.2M
2021-04-20 45.85 46.01 43.85 44.23 0.3M
2021-04-19 47.95 48.05 45.85 46.02 0.3M
2021-04-16 48.76 49.55 47.95 48.05 0.2M
2021-04-15 49.07 49.07 47.61 48.37 0.1M
2021-04-14 48.79 49.50 48.27 48.64 0.1M
2021-04-13 50.18 50.18 47.95 48.24 0.2M
2021-04-12 50.05 51.02 49.51 50.14 0.2M
2021-04-09 47.24 49.93 47.18 49.86 0.4M
2021-04-08 47.37 48.30 46.36 46.88 0.3M
2021-04-07 47.40 47.72 46.18 46.95 0.2M
2021-04-06 48.16 48.67 47.16 47.28 0.2M
2021-04-05 47.74 48.10 46.89 47.82 0.2M
2021-04-01 46.99 47.74 46.30 47.37 0.1M
2021-03-31 46.48 47.08 45.52 46.37 0.2M
2021-03-30 45.71 46.64 45.25 46.40 0.2M
2021-03-29 46.24 47.60 46.07 46.13 0.1M
2021-03-26 46.29 46.68 45.45 46.40 0.2M
2021-03-25 43.96 45.68 42.95 45.50 0.3M
2021-03-24 45.01 46.00 44.17 44.29 0.2M
2021-03-23 46.65 47.48 44.57 44.80 0.4M
2021-03-22 48.23 48.23 47.18 47.63 0.2M
2021-03-19 48.01 48.90 47.37 47.99 0.3M
2021-03-18 50.27 51.21 47.89 48.27 0.3M
2021-03-17 49.69 51.00 49.69 50.63 0.2M
2021-03-16 51.06 51.07 49.12 50.04 0.2M
2021-03-15 52.83 53.15 50.51 51.63 0.2M
2021-03-12 53.93 54.50 52.59 53.17 0.1M
2021-03-11 54.76 56.07 53.92 54.20 0.2M
2021-03-10 52.67 55.07 52.04 54.13 0.2M
2021-03-09 53.14 53.43 51.77 52.14 0.2M
2021-03-08 53.23 54.08 51.41 53.19 0.3M
2021-03-05 49.95 53.00 49.83 52.79 0.6M
2021-03-04 49.45 51.15 47.37 48.88 0.3M
2021-03-03 48.93 50.00 48.51 49.13 0.2M
2021-03-02 49.23 50.18 48.18 48.33 0.2M
2021-03-01 50.00 50.95 49.10 49.12 0.2M
2021-02-26 47.50 49.47 46.55 49.06 0.3M
2021-02-25 51.98 52.33 47.53 47.78 0.3M
2021-02-24 50.02 52.46 50.02 51.87 0.3M
2021-02-23 49.31 50.38 47.30 49.85 0.3M
2021-02-22 47.02 50.14 46.82 49.51 0.4M
2021-02-19 46.43 47.30 46.26 47.03 0.3M
2021-02-18 47.99 47.99 45.56 46.38 0.2M
2021-02-17 46.88 47.90 46.05 47.79 0.2M
2021-02-16 49.64 49.70 46.48 47.08 0.2M
2021-02-12 49.13 49.50 48.36 49.06 0.2M
2021-02-11 50.09 50.89 48.36 49.23 0.3M
2021-02-10 51.51 52.34 50.33 50.85 0.3M
2021-02-09 50.44 52.07 48.66 51.50 0.4M
2021-02-08 48.39 50.67 48.32 50.45 0.5M
2021-02-05 46.09 47.87 45.99 47.77 0.4M
2021-02-04 44.23 46.71 43.74 46.30 0.5M
2021-02-03 43.25 43.82 42.55 43.50 0.4M
2021-02-02 42.95 43.84 42.60 43.15 0.3M
2021-02-01 43.01 44.26 42.36 42.94 0.3M
2021-01-29 44.95 45.10 41.38 42.36 0.6M
2021-01-28 43.59 45.44 42.40 44.36 0.4M
2021-01-27 41.83 44.00 40.66 43.78 0.5M
2021-01-26 44.72 45.16 42.51 42.90 0.4M
2021-01-25 46.00 46.04 44.31 44.63 0.3M
2021-01-22 45.60 47.31 45.50 46.33 0.5M
2021-01-21 47.62 48.72 46.43 46.90 0.7M
2021-01-20 51.42 51.93 47.84 47.99 0.6M
2021-01-19 51.81 52.52 50.67 51.56 0.2M
2021-01-18 51.91 52.33 51.35 51.88 0.1M
2021-01-15 52.54 53.41 51.68 52.16 0.2M
2021-01-14 52.09 53.98 52.00 53.56 0.2M
2021-01-13 54.61 54.90 51.17 52.18 0.5M
2021-01-12 55.02 55.80 54.41 54.90 0.3M
2021-01-11 56.99 57.00 54.91 55.04 0.4M
2021-01-08 60.71 60.74 57.34 58.24 0.3M
2021-01-07 60.24 61.55 59.72 60.84 0.2M
2021-01-06 58.86 62.49 58.86 59.63 0.3M
2021-01-05 58.25 59.57 57.89 59.39 0.2M
2021-01-04 57.80 59.75 57.80 58.08 0.2M