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
2023-12-29 62.87 64.00 62.39 62.68 0.1M
2023-12-28 63.89 64.16 63.01 63.43 0.0M
2023-12-27 64.17 64.44 63.65 64.08 0.1M
2023-12-22 63.97 64.80 63.96 64.73 0.1M
2023-12-21 64.15 64.76 63.70 63.86 0.1M
2023-12-20 64.05 64.97 63.72 63.89 0.1M
2023-12-19 62.94 64.79 62.94 64.59 0.1M
2023-12-18 61.57 63.87 61.45 62.92 0.1M
2023-12-15 61.01 61.85 60.62 61.58 0.5M
2023-12-14 59.88 62.00 59.47 60.96 0.1M
2023-12-13 57.63 59.59 57.57 59.47 0.1M
2023-12-12 58.41 58.57 57.72 58.15 0.1M
2023-12-11 57.65 59.03 57.65 59.01 0.1M
2023-12-08 57.73 58.41 57.51 58.03 0.1M
2023-12-07 57.64 58.10 56.98 57.21 0.1M
2023-12-06 57.97 58.33 57.19 57.34 0.1M
2023-12-05 58.42 58.59 57.52 57.58 0.1M
2023-12-04 57.22 58.90 57.22 58.57 0.1M
2023-12-01 57.90 58.55 57.36 58.29 0.1M
2023-11-30 57.74 58.51 57.57 57.92 0.1M
2023-11-29 56.97 58.39 56.97 57.81 0.1M
2023-11-28 56.86 57.33 56.14 56.75 0.1M
2023-11-27 58.16 58.16 56.80 56.91 0.1M
2023-11-24 58.25 58.91 57.27 58.17 0.1M
2023-11-23 58.51 59.06 58.22 58.24 0.0M
2023-11-22 59.14 60.02 58.63 59.47 0.1M
2023-11-21 60.88 60.88 59.66 60.18 0.0M
2023-11-20 60.99 61.93 60.42 61.21 0.1M
2023-11-17 60.62 60.98 60.11 60.27 0.1M
2023-11-16 61.63 61.64 59.63 59.96 0.1M
2023-11-15 61.25 62.60 60.94 61.64 0.1M
2023-11-14 58.76 61.43 58.76 61.26 0.1M
2023-11-13 57.56 58.69 57.56 58.35 0.0M
2023-11-10 57.70 58.97 57.35 58.30 0.1M
2023-11-09 57.42 58.11 56.86 57.08 0.1M
2023-11-08 57.18 57.80 57.03 57.31 0.0M
2023-11-07 59.24 59.44 57.25 57.30 0.1M
2023-11-06 59.31 60.11 59.14 59.43 0.0M
2023-11-03 60.36 60.67 58.98 59.45 0.1M
2023-11-02 58.90 60.50 58.90 60.06 0.1M
2023-11-01 56.94 58.34 56.87 58.13 0.1M
2023-10-31 57.66 57.89 56.38 57.26 0.1M
2023-10-30 58.76 60.83 56.79 57.20 0.1M
2023-10-27 56.90 58.40 56.90 57.32 0.1M
2023-10-26 53.49 57.79 53.00 56.89 0.2M
2023-10-25 55.11 55.18 53.81 54.19 0.1M
2023-10-24 54.42 55.29 54.09 54.55 0.1M
2023-10-23 55.02 55.19 53.91 53.91 0.1M
2023-10-20 57.20 57.20 55.75 55.75 0.1M
2023-10-19 57.69 58.30 57.36 57.53 0.1M
2023-10-18 57.60 58.17 57.22 58.00 0.1M
2023-10-17 56.11 57.82 56.11 57.75 0.1M
2023-10-16 58.33 58.33 56.67 56.74 0.1M
2023-10-13 58.25 58.26 54.64 57.57 0.4M
2023-10-12 60.48 60.48 59.66 60.13 0.1M
2023-10-11 60.85 61.03 60.01 60.48 0.1M
2023-10-10 60.00 62.24 60.00 60.95 0.2M
2023-10-06 56.77 58.34 55.88 57.63 0.1M
2023-10-05 58.58 60.77 56.84 56.88 0.1M
2023-10-04 59.30 59.62 58.41 58.75 0.1M
2023-10-03 59.25 60.37 58.52 59.21 0.1M
2023-10-02 60.84 61.05 59.15 59.70 0.1M
2023-09-29 61.83 61.83 60.00 61.21 0.2M
2023-09-28 59.94 61.93 59.94 61.80 0.1M
2023-09-27 58.83 60.68 58.31 60.62 0.1M
2023-09-26 59.06 59.63 57.97 58.30 0.1M
2023-09-25 56.67 59.10 56.66 59.08 0.1M
2023-09-22 57.47 57.93 56.83 56.97 0.1M
2023-09-21 57.17 57.68 56.46 57.25 0.1M
2023-09-20 58.39 58.96 57.30 57.33 0.2M
2023-09-19 58.11 60.98 57.86 58.33 0.2M
2023-09-18 55.55 56.51 55.48 55.56 0.0M
2023-09-15 55.97 56.60 55.84 56.25 0.2M
2023-09-14 55.44 56.35 55.44 55.96 0.1M
2023-09-13 55.65 55.65 54.67 55.14 0.1M
2023-09-12 55.39 56.09 55.39 55.50 0.0M
2023-09-11 56.50 56.98 55.21 55.21 0.1M
2023-09-08 55.71 56.47 55.29 55.68 0.1M
2023-09-07 56.62 57.20 55.15 55.42 0.1M
2023-09-06 57.95 58.49 56.81 57.45 0.1M
2023-09-05 59.18 59.26 58.28 58.36 0.1M
2023-09-01 57.74 59.32 57.74 58.96 0.1M
2023-08-31 58.33 59.00 57.37 57.50 0.2M
2023-08-30 58.54 59.03 58.28 58.36 0.1M
2023-08-29 57.08 58.69 57.08 58.51 0.1M
2023-08-28 56.12 57.45 56.12 57.20 0.1M
2023-08-25 55.51 56.50 55.51 56.10 0.1M
2023-08-24 55.47 55.81 54.93 55.17 0.1M
2023-08-23 56.29 56.54 55.64 55.73 0.1M
2023-08-22 57.18 57.46 56.21 56.76 0.1M
2023-08-21 56.62 57.05 56.31 56.99 0.1M
2023-08-18 55.69 56.97 55.39 56.49 0.1M
2023-08-17 56.01 56.94 55.70 56.09 0.1M
2023-08-16 56.47 57.04 55.70 55.77 0.1M
2023-08-15 58.60 58.60 56.63 56.68 0.1M
2023-08-14 59.74 59.75 58.33 59.51 0.1M
2023-08-11 60.42 60.94 59.90 59.94 0.0M
2023-08-10 60.99 61.45 60.29 60.67 0.1M
2023-08-09 60.27 62.30 60.23 60.98 0.1M
2023-08-08 58.50 60.14 58.05 60.03 0.1M
2023-08-04 58.20 60.16 58.15 59.89 0.1M
2023-08-03 57.26 58.99 57.20 57.96 0.1M
2023-08-02 58.83 58.96 57.50 57.50 0.1M
2023-08-01 59.12 59.68 58.62 59.04 0.1M
2023-07-31 58.35 59.85 57.96 59.43 0.2M
2023-07-28 56.22 58.26 56.05 58.21 0.2M
2023-07-27 58.01 58.04 55.69 55.73 0.2M
2023-07-26 59.59 59.60 57.76 58.08 0.1M
2023-07-25 56.71 60.03 56.69 59.66 0.1M
2023-07-24 57.30 57.81 56.65 56.79 0.1M
2023-07-21 56.50 57.22 56.03 57.11 0.1M
2023-07-20 56.66 56.66 55.87 56.32 0.1M
2023-07-19 56.72 57.08 56.05 56.29 0.1M
2023-07-18 55.18 57.09 55.10 56.47 0.1M
2023-07-17 55.93 56.15 55.38 55.45 0.1M
2023-07-14 56.92 56.92 55.24 56.21 0.1M
2023-07-13 57.63 57.72 56.68 57.06 0.1M
2023-07-12 57.23 58.09 56.79 57.57 0.1M
2023-07-11 56.19 56.83 55.40 56.47 0.1M
2023-07-10 56.58 56.99 55.68 56.13 0.2M
2023-07-07 54.62 57.33 54.62 56.87 0.1M
2023-07-06 54.98 56.06 54.24 55.11 0.2M
2023-07-05 55.26 56.06 54.30 55.61 0.1M
2023-07-04 54.71 55.40 54.71 55.26 0.0M
2023-06-30 54.08 54.93 54.08 54.74 0.1M
2023-06-29 53.52 54.36 52.99 54.00 0.1M
2023-06-28 51.88 53.65 50.64 53.57 0.1M
2023-06-27 52.14 52.14 51.27 51.71 0.1M
2023-06-26 51.30 52.59 51.30 52.37 0.1M
2023-06-23 51.03 52.00 50.57 51.43 0.2M
2023-06-22 53.24 53.30 51.04 51.28 0.2M
2023-06-21 53.92 55.12 53.88 54.28 0.1M
2023-06-20 55.25 55.25 53.39 54.22 0.1M
2023-06-19 55.86 55.88 55.46 55.88 0.0M
2023-06-16 56.12 56.12 54.89 55.86 0.2M
2023-06-15 54.71 56.25 54.71 56.12 0.1M
2023-06-14 55.05 56.20 54.37 55.25 0.1M
2023-06-13 54.15 56.58 54.00 55.05 0.2M
2023-06-12 56.29 56.64 53.10 54.15 0.3M
2023-06-09 58.65 58.80 57.25 57.86 0.2M
2023-06-08 61.32 61.39 57.34 58.56 0.2M
2023-06-07 61.10 62.33 61.09 61.52 0.1M
2023-06-06 59.01 61.29 59.01 60.66 0.1M
2023-06-05 59.76 60.39 58.97 59.76 0.1M
2023-06-02 56.57 59.46 56.57 59.19 0.2M
2023-06-01 55.03 56.78 55.02 56.07 0.1M
2023-05-31 56.27 56.27 54.61 55.48 0.4M
2023-05-30 57.59 57.71 55.75 56.34 0.1M
2023-05-29 56.79 57.61 56.27 57.42 0.0M
2023-05-26 56.42 57.23 56.08 56.81 0.1M
2023-05-25 56.79 57.69 55.59 55.99 0.1M
2023-05-24 57.18 57.85 56.79 57.52 0.1M
2023-05-23 57.53 58.57 56.88 57.77 0.1M
2023-05-19 57.68 58.13 57.42 57.56 0.1M
2023-05-18 56.89 57.77 56.61 57.39 0.1M
2023-05-17 56.52 57.82 56.52 57.40 0.1M
2023-05-16 56.96 57.15 55.95 56.36 0.1M
2023-05-15 56.65 57.56 56.64 57.13 0.1M
2023-05-12 56.89 57.42 55.93 56.22 0.2M
2023-05-11 56.88 57.79 56.49 56.72 0.1M
2023-05-10 59.33 59.43 57.46 57.59 0.1M
2023-05-09 58.51 59.17 57.88 58.98 0.1M
2023-05-08 60.07 60.55 58.93 59.29 0.1M
2023-05-05 59.42 59.80 58.90 59.51 0.2M
2023-05-04 59.33 59.64 57.74 58.39 0.1M
2023-05-03 60.46 60.72 58.93 59.11 0.2M
2023-05-02 61.22 61.22 59.39 60.82 0.2M
2023-05-01 60.66 61.66 60.29 61.47 0.1M
2023-04-28 59.86 61.30 59.35 60.65 0.2M
2023-04-27 58.67 61.81 58.67 59.98 0.2M
2023-04-26 59.17 59.78 58.41 58.60 0.2M
2023-04-25 61.00 61.04 59.00 59.17 0.1M
2023-04-24 60.85 62.43 60.85 61.69 0.1M
2023-04-21 60.66 61.09 60.07 60.99 0.1M
2023-04-20 62.89 63.31 60.47 60.60 0.1M
2023-04-19 62.51 63.66 61.96 63.49 0.1M
2023-04-18 62.11 63.37 62.11 63.23 0.1M
2023-04-17 61.02 62.24 60.98 62.11 0.1M
2023-04-14 61.84 62.61 60.50 60.70 0.2M
2023-04-13 60.65 62.11 60.04 62.10 0.2M
2023-04-12 62.45 62.45 60.46 60.46 0.2M
2023-04-11 60.21 61.70 60.20 60.65 0.1M
2023-04-10 59.34 60.96 59.34 60.20 0.1M
2023-04-06 59.91 59.91 59.10 59.49 0.1M
2023-04-05 59.90 60.37 59.40 60.07 0.1M
2023-04-04 63.51 63.51 59.77 60.47 0.2M
2023-04-03 63.20 64.16 62.72 63.05 0.3M
2023-03-31 62.00 63.16 62.00 62.89 0.1M
2023-03-30 62.40 62.85 61.49 61.95 0.1M
2023-03-29 62.69 62.69 61.65 61.80 0.1M
2023-03-28 60.98 62.01 60.74 61.39 0.1M
2023-03-27 61.28 61.63 60.59 61.09 0.1M
2023-03-24 60.71 61.13 59.80 60.62 0.2M
2023-03-23 63.09 63.61 61.30 61.69 0.1M
2023-03-22 64.12 64.43 62.42 62.60 0.2M
2023-03-21 63.07 64.32 63.07 64.19 0.2M
2023-03-20 60.91 62.40 60.91 62.11 0.2M
2023-03-17 61.17 61.22 60.12 60.59 0.3M
2023-03-16 59.40 62.81 59.10 61.80 0.2M
2023-03-15 62.33 62.43 59.24 60.91 0.2M
2023-03-14 65.21 66.57 63.66 64.19 0.2M
2023-03-13 66.01 66.66 63.95 64.63 0.3M
2023-03-10 67.79 67.80 65.75 66.19 0.2M
2023-03-09 69.72 70.03 67.38 67.98 0.1M
2023-03-08 69.74 70.91 69.27 69.66 0.2M
2023-03-07 70.72 70.79 69.56 69.73 0.1M
2023-03-06 73.18 73.50 70.46 70.90 0.1M
2023-03-03 73.86 74.68 72.66 73.94 0.2M
2023-03-02 70.63 74.53 70.30 74.33 0.2M
2023-03-01 68.81 72.00 68.81 71.23 0.2M
2023-02-28 67.82 68.88 67.71 68.83 0.2M
2023-02-27 67.39 67.75 66.78 67.50 0.1M
2023-02-24 63.88 66.89 63.44 66.82 0.1M
2023-02-23 65.14 65.59 64.23 64.60 0.1M
2023-02-22 64.39 65.54 64.09 64.75 0.2M
2023-02-21 64.10 65.30 64.06 64.72 0.1M
2023-02-17 66.69 66.69 64.53 65.08 0.2M
2023-02-16 67.09 67.80 66.49 66.97 0.2M
2023-02-15 67.95 68.32 67.04 68.09 0.1M
2023-02-14 67.50 68.61 66.95 68.45 0.2M
2023-02-13 68.38 69.22 67.79 67.93 0.1M
2023-02-10 67.94 68.87 67.27 68.48 0.2M
2023-02-09 70.33 71.38 68.25 68.59 0.2M
2023-02-08 70.00 71.46 69.09 70.55 0.3M
2023-02-07 68.22 70.50 68.12 70.14 0.3M
2023-02-06 67.11 69.31 66.94 68.52 0.3M
2023-02-03 61.01 68.58 61.00 67.42 0.4M
2023-02-02 64.80 65.75 62.30 62.82 0.2M
2023-02-01 63.23 65.58 62.44 65.18 0.4M
2023-01-31 61.75 63.26 61.38 62.98 0.2M
2023-01-30 60.83 62.23 60.49 61.72 0.2M
2023-01-27 60.27 62.18 60.27 61.65 0.2M
2023-01-26 60.01 60.70 59.50 60.25 0.1M
2023-01-25 58.82 60.05 58.71 59.34 0.1M
2023-01-24 60.35 61.05 59.85 60.17 0.1M
2023-01-23 60.81 61.00 60.08 60.70 0.1M
2023-01-20 59.86 61.00 58.94 60.69 0.2M
2023-01-19 59.22 59.94 58.68 59.74 0.1M
2023-01-18 60.12 61.64 59.67 59.67 0.3M
2023-01-17 59.81 60.16 59.19 59.69 0.1M
2023-01-16 59.65 59.92 59.43 59.74 0.1M
2023-01-13 59.39 59.92 59.15 59.79 0.2M
2023-01-12 58.77 59.83 58.03 59.73 0.1M
2023-01-11 56.99 58.55 56.99 58.40 0.3M
2023-01-10 56.59 57.50 56.26 56.68 0.3M
2023-01-09 55.84 57.47 55.79 57.33 0.2M
2023-01-06 52.36 55.75 52.36 55.71 0.2M
2023-01-05 49.94 52.04 49.71 51.99 0.1M
2023-01-04 50.53 50.85 49.79 49.94 0.1M
2023-01-03 51.22 52.50 50.50 50.73 0.1M