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
2025-10-01 54.74 55.72 54.61 55.18 0.2M
2025-09-30 55.08 55.66 54.42 55.33 0.2M
2025-09-29 55.50 56.21 55.13 55.61 0.2M
2025-09-26 53.57 55.66 53.35 55.41 0.2M
2025-09-25 54.51 54.81 52.87 53.37 0.2M
2025-09-24 55.11 55.29 54.25 54.43 0.2M
2025-09-23 54.59 55.20 53.57 54.11 0.2M
2025-09-22 53.53 57.30 53.48 54.64 0.4M
2025-09-19 54.15 54.60 53.41 53.48 0.7M
2025-09-18 54.39 54.75 53.80 54.59 0.1M
2025-09-17 54.47 55.36 53.93 53.99 0.1M
2025-09-16 54.74 54.77 54.06 54.14 0.2M
2025-09-15 54.30 55.60 54.12 54.82 0.1M
2025-09-12 54.91 55.06 54.18 54.27 0.1M
2025-09-11 53.17 55.61 53.01 54.97 0.2M
2025-09-10 53.44 54.11 53.11 53.34 0.1M
2025-09-09 53.80 54.27 53.23 53.64 0.2M
2025-09-08 53.29 54.21 52.93 53.83 0.2M
2025-09-05 51.02 53.46 51.02 53.41 0.3M
2025-09-04 48.83 51.30 48.66 51.28 0.2M
2025-09-03 48.60 49.10 47.83 48.69 0.2M
2025-09-02 48.44 48.79 47.99 48.72 0.1M
2025-08-29 49.06 49.29 48.70 48.78 0.1M
2025-08-28 49.70 49.70 48.08 49.10 0.1M
2025-08-27 49.02 49.78 48.89 48.92 0.1M
2025-08-26 48.62 49.55 48.62 49.48 0.5M
2025-08-25 49.50 49.50 48.61 49.11 0.1M
2025-08-22 47.19 49.82 47.19 49.79 0.3M
2025-08-21 46.53 47.24 46.25 47.05 0.1M
2025-08-20 46.69 47.18 46.27 46.76 0.1M
2025-08-19 47.11 47.42 46.62 46.82 0.2M
2025-08-18 47.48 47.84 46.63 46.87 0.2M
2025-08-15 46.82 47.61 46.79 47.47 0.3M
2025-08-14 46.32 47.10 45.88 47.01 0.3M
2025-08-13 45.16 46.88 44.95 46.79 0.4M
2025-08-12 44.57 45.48 44.57 44.99 0.1M
2025-08-11 45.66 46.09 44.65 44.70 0.2M
2025-08-08 44.78 45.71 44.58 45.56 0.2M
2025-08-07 46.50 46.50 44.65 44.68 0.2M
2025-08-06 46.44 47.08 45.92 45.98 0.2M
2025-08-05 46.38 46.66 45.95 46.31 0.2M
2025-08-01 46.79 46.79 44.69 45.70 0.3M
2025-07-31 46.45 48.33 45.65 46.32 0.3M
2025-07-30 46.45 46.45 45.17 45.46 0.2M
2025-07-29 46.91 47.08 46.24 46.69 0.1M
2025-07-28 47.10 47.15 46.05 46.63 0.1M
2025-07-25 45.75 47.10 45.75 46.98 0.2M
2025-07-24 46.87 46.94 45.12 45.70 0.3M
2025-07-23 47.03 48.13 47.00 47.07 0.1M
2025-07-22 45.77 47.01 45.77 46.75 0.1M
2025-07-21 46.18 46.88 45.89 46.03 0.1M
2025-07-18 47.00 47.17 46.10 46.34 0.1M
2025-07-17 45.61 47.19 45.59 46.82 0.2M
2025-07-16 46.35 46.35 45.03 45.46 0.2M
2025-07-15 45.82 46.66 45.80 46.19 0.2M
2025-07-14 45.85 46.09 45.35 45.47 0.3M
2025-07-11 46.24 46.24 45.34 45.99 0.2M
2025-07-10 46.93 47.17 46.29 46.47 0.1M
2025-07-09 47.42 47.78 46.55 46.98 0.1M
2025-07-08 46.40 48.48 46.40 47.39 0.2M
2025-07-07 46.86 46.93 46.08 46.32 0.1M
2025-07-04 46.97 47.16 46.58 46.97 0.0M
2025-07-03 46.40 47.11 46.19 47.05 0.1M
2025-07-02 46.00 47.11 45.65 46.52 0.3M
2025-06-30 46.89 46.93 44.97 45.09 0.3M
2025-06-27 47.67 48.11 46.60 46.82 0.2M
2025-06-26 46.76 48.35 46.76 47.48 0.3M
2025-06-25 46.45 46.71 45.87 46.34 0.3M
2025-06-24 47.62 48.08 46.07 46.48 0.5M
2025-06-23 51.27 51.87 47.70 47.95 0.4M
2025-06-20 51.33 51.50 50.25 51.26 0.9M
2025-06-19 50.55 51.42 50.55 51.00 0.1M
2025-06-18 49.24 51.38 49.02 51.06 0.3M
2025-06-17 48.49 49.87 47.93 49.35 0.4M
2025-06-16 48.91 49.59 47.58 48.35 0.3M
2025-06-13 49.02 50.24 48.84 48.96 0.4M
2025-06-12 46.87 48.11 46.13 46.89 0.2M
2025-06-11 46.00 47.93 45.76 47.88 0.2M
2025-06-10 45.58 46.17 45.33 45.60 0.1M
2025-06-09 45.65 46.30 45.53 45.57 0.1M
2025-06-06 45.62 46.10 45.10 45.42 0.1M
2025-06-05 45.48 45.95 44.78 44.81 0.1M
2025-06-04 45.28 45.79 45.02 45.38 0.1M
2025-06-03 43.97 45.78 43.27 45.09 0.3M
2025-06-02 45.05 45.10 43.67 44.05 0.2M
2025-05-30 45.27 45.36 44.39 44.90 0.2M
2025-05-29 46.03 46.30 45.45 45.88 0.2M
2025-05-28 46.84 46.88 45.83 45.86 0.1M
2025-05-27 46.55 47.04 45.60 46.81 0.3M
2025-05-26 45.34 45.94 45.34 45.94 0.1M
2025-05-23 45.00 45.21 44.43 45.14 0.2M
2025-05-22 44.83 46.15 44.27 45.62 0.3M
2025-05-21 46.70 46.70 44.76 45.01 0.2M
2025-05-20 47.14 47.26 46.15 46.94 0.2M
2025-05-16 47.01 47.08 46.34 46.89 0.1M
2025-05-15 47.00 47.20 46.06 46.83 0.2M
2025-05-14 48.82 48.82 47.40 47.65 0.1M
2025-05-13 48.40 49.55 48.15 48.69 0.2M
2025-05-12 47.10 49.59 47.01 48.28 0.2M
2025-05-09 45.66 45.66 44.31 45.21 0.1M
2025-05-08 45.06 46.27 45.00 45.04 0.2M
2025-05-07 44.86 45.24 43.96 44.73 0.1M
2025-05-06 43.42 44.92 43.42 44.50 0.2M
2025-05-05 45.74 45.75 43.95 43.99 0.1M
2025-05-02 44.00 46.16 44.00 45.49 0.2M
2025-05-01 43.63 45.34 42.00 44.79 0.4M
2025-04-30 43.07 43.41 41.46 43.20 0.2M
2025-04-29 43.31 44.61 43.11 44.00 0.2M
2025-04-28 43.04 44.43 43.04 43.43 0.3M
2025-04-25 42.62 43.16 42.13 43.07 0.2M
2025-04-24 43.25 43.49 42.65 42.90 0.2M
2025-04-23 40.88 42.87 40.88 42.38 0.3M
2025-04-22 38.69 40.15 38.69 39.76 0.4M
2025-04-21 37.00 38.10 36.63 38.06 0.2M
2025-04-17 37.67 38.13 37.36 37.44 0.3M
2025-04-16 37.75 38.20 36.80 37.26 0.3M
2025-04-15 37.97 38.20 37.30 37.77 0.3M
2025-04-14 38.33 38.83 37.33 37.76 0.2M
2025-04-11 37.71 38.16 36.50 37.07 0.4M
2025-04-10 41.59 41.61 36.38 36.82 0.3M
2025-04-09 36.15 43.35 36.10 42.73 0.3M
2025-04-08 40.95 41.42 36.43 36.88 0.3M
2025-04-07 38.89 40.53 37.30 39.05 0.4M
2025-04-04 41.83 41.83 38.90 40.88 0.6M
2025-04-03 46.75 46.77 43.66 43.78 0.4M
2025-04-02 48.50 49.79 48.50 48.80 0.2M
2025-04-01 50.00 50.38 48.70 49.11 0.2M
2025-03-31 50.11 50.73 49.46 50.46 0.1M
2025-03-28 51.12 51.38 50.24 50.58 0.2M
2025-03-27 51.34 51.63 50.29 51.51 0.2M
2025-03-26 52.66 52.99 51.16 51.36 0.2M
2025-03-25 54.06 54.20 52.52 52.72 0.2M
2025-03-24 54.26 54.87 53.49 53.69 0.3M
2025-03-21 54.43 54.59 53.43 53.72 0.2M
2025-03-20 53.76 55.30 53.50 54.84 0.2M
2025-03-19 53.82 54.34 53.65 53.89 0.1M
2025-03-18 54.19 54.28 53.65 53.97 0.2M
2025-03-17 54.02 54.81 53.65 54.03 0.2M
2025-03-14 53.35 54.87 53.35 54.21 0.1M
2025-03-13 52.77 53.78 52.45 53.11 0.1M
2025-03-12 52.96 53.31 52.25 52.74 0.3M
2025-03-11 52.99 54.32 52.50 52.64 0.3M
2025-03-10 58.49 58.65 51.47 53.13 0.5M
2025-03-07 60.17 62.22 60.01 60.71 0.1M
2025-03-06 59.16 59.71 58.32 59.66 0.1M
2025-03-05 57.89 59.44 57.89 59.39 0.2M
2025-03-04 59.28 59.28 56.79 58.03 0.4M
2025-03-03 63.80 64.47 59.85 60.14 0.3M
2025-02-28 63.30 63.98 61.73 63.66 0.2M
2025-02-27 63.29 63.97 63.00 63.34 0.2M
2025-02-26 63.97 64.35 62.44 62.90 0.1M
2025-02-25 63.45 63.55 62.49 63.22 0.1M
2025-02-24 63.55 63.55 62.25 63.00 0.1M
2025-02-21 65.00 65.12 62.90 63.00 0.2M
2025-02-20 65.22 65.66 63.89 64.78 0.2M
2025-02-19 66.06 66.06 64.63 64.91 0.2M
2025-02-18 65.46 66.73 64.92 65.96 0.2M
2025-02-14 66.44 66.68 65.23 65.28 0.1M
2025-02-13 67.18 67.48 66.00 66.03 0.2M
2025-02-12 68.75 68.92 66.79 66.86 0.2M
2025-02-11 71.21 71.21 68.80 68.91 0.2M
2025-02-10 72.34 72.34 70.79 71.34 0.2M
2025-02-07 73.53 73.72 72.25 72.34 0.1M
2025-02-06 75.30 75.50 72.71 72.86 0.1M
2025-02-05 76.71 76.91 74.49 74.71 0.2M
2025-02-04 75.78 78.18 75.51 76.75 0.2M
2025-02-03 74.00 76.77 74.00 75.90 0.3M
2025-01-31 74.53 76.99 74.53 75.79 0.2M
2025-01-30 72.43 76.61 72.15 74.95 0.4M
2025-01-29 70.25 72.35 69.79 71.89 0.1M
2025-01-28 73.39 73.39 70.48 70.52 0.1M
2025-01-27 72.33 72.82 71.45 72.39 0.1M
2025-01-24 73.22 73.44 72.18 72.84 0.1M
2025-01-23 72.13 73.30 71.45 73.18 0.1M
2025-01-22 73.13 73.13 71.51 71.54 0.1M
2025-01-21 71.50 73.35 70.30 72.89 0.2M
2025-01-20 71.25 72.10 71.25 72.05 0.0M
2025-01-17 71.91 72.22 71.04 71.32 0.1M
2025-01-16 71.60 72.62 71.59 71.84 0.1M
2025-01-15 71.43 72.65 71.43 71.96 0.1M
2025-01-14 69.27 71.60 69.27 71.06 0.1M
2025-01-13 68.47 69.73 68.47 69.16 0.1M
2025-01-10 69.68 69.68 67.86 68.86 0.3M
2025-01-09 69.55 70.03 69.37 69.99 0.1M
2025-01-08 72.04 72.04 69.29 69.71 0.1M
2025-01-07 73.00 73.41 72.42 72.52 0.1M
2025-01-06 71.53 73.95 71.53 72.80 0.2M
2025-01-03 71.55 72.33 71.19 71.40 0.1M
2025-01-02 72.00 73.71 71.15 71.43 0.1M