시장 데이터를 불러오는 중
전체 종목
Mexico Equity and Income Fund, Inc. (The) Common Stock 과거 주가
Mexico Equity and Income Fund, Inc. (The) Common Stock · MXE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mexico Equity and Income Fund, Inc. (The) Common Stock · MXE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,884 | ₩16,938 | ₩16,295 | ₩16,871 | -0.08% | 8.5천 |
| 2026.10.08 | ₩16,978 | ₩17,085 | ₩16,429 | ₩16,750 | -1.34% | 3.6천 |
| 2026.10.07 | ₩16,978 | ₩16,978 | ₩16,978 | ₩16,978 | 0.00% | 500 |
| 2026.10.06 | ₩16,697 | ₩16,804 | ₩16,415 | ₩16,804 | +0.64% | 5.3천 |
| 2026.10.05 | ₩16,509 | ₩16,737 | ₩16,469 | ₩16,737 | +1.38% | 500 |
| 2026.10.02 | ₩16,228 | ₩16,656 | ₩16,214 | ₩16,509 | +1.73% | 2.7천 |
| 2026.10.01 | ₩16,429 | ₩16,429 | ₩16,402 | ₩16,402 | -0.16% | 1.6천 |
| 2026.09.30 | ₩16,764 | ₩17,018 | ₩16,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,737 |
| -0.16% |
| 1.8천 |
| 2026.09.29 | ₩17,112 | ₩17,648 | ₩16,871 | ₩17,139 | +0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩16,777 | ₩18,063 | ₩16,630 | ₩17,286 | +3.04% | 1.8만 |
|---|
| 2026.09.25 | ₩17,420 | ₩17,420 | ₩17,246 | ₩17,420 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩17,313 | ₩17,313 | ₩17,286 | ₩17,286 | -0.15% | 500 |
|---|
| 2026.09.23 | ₩17,795 | ₩17,795 | ₩17,795 | ₩17,795 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩17,367 | ₩17,769 | ₩17,367 | ₩17,621 | +1.47% | 1.7천 |
|---|
| 2026.09.21 | ₩18,077 | ₩18,077 | ₩17,501 | ₩17,836 | -1.33% | 1.6천 |
|---|
| 2026.09.18 | ₩17,889 | ₩17,889 | ₩17,581 | ₩17,648 | -1.35% | 8.1천 |
|---|
| 2026.09.17 | ₩17,313 | ₩17,822 | ₩17,313 | ₩17,822 | +2.94% | 600 |
|---|
| 2026.09.16 | ₩17,849 | ₩17,916 | ₩17,300 | ₩17,300 | -3.08% | 2천 |
|---|
| 2026.09.15 | ₩17,527 | ₩17,849 | ₩17,487 | ₩17,849 | +1.83% | 2.7천 |
|---|
| 2026.09.14 | ₩17,849 | ₩17,849 | ₩17,849 | ₩17,849 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩17,849 | ₩17,849 | ₩17,849 | ₩17,849 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩17,849 | ₩17,849 | ₩17,849 | ₩17,849 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,506 | ₩18,506 | ₩18,251 | ₩18,251 | -1.38% | 700 |
|---|
| 2026.09.08 | ₩18,184 | ₩18,184 | ₩18,184 | ₩18,184 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,184 | ₩18,184 | ₩18,184 | ₩18,184 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,554 | ₩18,613 | ₩17,554 | ₩18,184 | +3.59% | 1.1만 |
|---|
| 2026.09.02 | ₩17,929 | ₩18,278 | ₩17,635 | ₩18,023 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩18,224 | ₩18,278 | ₩17,929 | ₩18,224 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩17,487 | ₩18,224 | ₩17,487 | ₩18,037 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩17,996 | ₩17,996 | ₩17,956 | ₩17,956 | -0.22% | 800 |
|---|
| 2026.08.27 | ₩17,889 | ₩17,983 | ₩17,889 | ₩17,983 | +0.52% | 3.2천 |
|---|
| 2026.08.26 | ₩17,487 | ₩18,063 | ₩17,487 | ₩18,063 | +3.30% | 1.2천 |
|---|
| 2026.08.25 | ₩18,037 | ₩18,251 | ₩17,862 | ₩18,050 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩18,291 | ₩18,291 | ₩17,836 | ₩17,943 | -1.90% | 4.8천 |
|---|
| 2026.08.21 | ₩17,447 | ₩18,090 | ₩17,447 | ₩18,090 | +3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩17,822 | ₩17,822 | ₩17,822 | ₩17,822 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩17,809 | ₩17,809 | ₩17,527 | ₩17,809 | 0.00% | 8.4천 |
|---|
| 2026.08.18 | ₩17,769 | ₩17,782 | ₩17,715 | ₩17,715 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩17,956 | ₩17,956 | ₩17,956 | ₩17,956 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩17,956 | ₩17,956 | ₩17,956 | ₩17,956 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩17,554 | ₩17,956 | ₩17,554 | ₩17,956 | +2.29% | 8.4천 |
|---|
| 2026.08.12 | ₩18,331 | ₩18,331 | ₩18,331 | ₩18,331 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩17,728 | ₩18,331 | ₩17,728 | ₩18,331 | +3.40% | 8천 |
|---|
| 2026.08.10 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,635 | ₩18,184 | ₩17,635 | ₩18,157 | +2.96% | 1천 |
|---|
| 2026.08.06 | ₩17,635 | ₩17,795 | ₩17,635 | ₩17,635 | 0.00% | 1.6천 |
|---|
| 2026.08.05 | ₩17,501 | ₩18,157 | ₩17,501 | ₩17,635 | +0.77% | 2.2천 |
|---|
| 2026.08.04 | ₩18,063 | ₩18,063 | ₩18,063 | ₩18,063 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩17,085 | ₩18,224 | ₩17,085 | ₩18,063 | +5.73% | 1.1만 |
|---|
| 2026.07.31 | ₩17,541 | ₩17,541 | ₩17,541 | ₩17,541 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩17,541 | ₩17,541 | ₩17,541 | ₩17,541 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩17,460 | ₩17,541 | ₩17,460 | ₩17,541 | +0.46% | 1.1천 |
|---|
| 2026.07.28 | ₩17,822 | ₩17,822 | ₩17,795 | ₩17,822 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩17,527 | ₩17,809 | ₩17,501 | ₩17,715 | +1.07% | 3.3천 |
|---|
| 2026.07.24 | ₩17,541 | ₩17,541 | ₩17,527 | ₩17,527 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩17,822 | ₩17,822 | ₩17,581 | ₩17,688 | -0.75% | 3천 |
|---|
| 2026.07.22 | ₩17,099 | ₩17,822 | ₩17,099 | ₩17,715 | +3.61% | 4.2천 |
|---|
| 2026.07.21 | ₩17,434 | ₩17,554 | ₩17,286 | ₩17,420 | -0.08% | 3천 |
|---|
| 2026.07.20 | ₩17,648 | ₩17,809 | ₩17,581 | ₩17,581 | -0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩17,581 | ₩17,688 | ₩17,259 | ₩17,608 | +0.15% | 9.9천 |
|---|
| 2026.07.16 | ₩17,822 | ₩17,822 | ₩17,166 | ₩17,581 | -1.35% | 7.8천 |
|---|
| 2026.07.15 | ₩17,822 | ₩17,822 | ₩17,822 | ₩17,822 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩17,822 | ₩17,822 | ₩17,822 | ₩17,822 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩17,206 | ₩17,206 | ₩17,206 | ₩17,206 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩17,112 | ₩17,380 | ₩17,085 | ₩17,206 | +0.55% | 1.4만 |
|---|
| 2026.07.09 | ₩17,058 | ₩17,112 | ₩16,965 | ₩17,099 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩17,447 | ₩17,447 | ₩17,112 | ₩17,112 | -1.92% | 8.4천 |
|---|
| 2026.07.07 | ₩17,554 | ₩17,568 | ₩17,554 | ₩17,568 | +0.08% | 600 |
|---|
| 2026.07.06 | ₩17,527 | ₩17,541 | ₩17,527 | ₩17,541 | +0.08% | 900 |
|---|
| 2026.07.02 | ₩17,755 | ₩17,755 | ₩17,755 | ₩17,755 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩16,898 | ₩17,487 | ₩16,898 | ₩17,460 | +3.33% | 2.4천 |
|---|
| 2026.06.30 | ₩17,541 | ₩17,702 | ₩17,434 | ₩17,434 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩17,608 | ₩17,608 | ₩17,474 | ₩17,527 | -0.46% | 1.4천 |
|---|
| 2026.06.26 | ₩17,487 | ₩17,501 | ₩17,474 | ₩17,501 | +0.08% | 3.2천 |
|---|
| 2026.06.25 | ₩17,326 | ₩17,367 | ₩17,326 | ₩17,367 | +0.23% | 1.7천 |
|---|
| 2026.06.24 | ₩16,737 | ₩17,447 | ₩16,737 | ₩17,367 | +3.76% | 2.6천 |
|---|
| 2026.06.23 | ₩17,246 | ₩17,246 | ₩17,246 | ₩17,246 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩18,385 | ₩18,385 | ₩18,385 | ₩18,385 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩18,090 | ₩18,385 | ₩18,090 | ₩18,385 | +1.63% | 2.9천 |
|---|
| 2026.06.12 | ₩17,876 | ₩17,983 | ₩17,434 | ₩17,983 | +0.60% | 2.5만 |
|---|
| 2026.06.11 | ₩16,884 | ₩17,755 | ₩16,884 | ₩17,715 | +4.92% | 3.4천 |
|---|
| 2026.06.10 | ₩17,554 | ₩17,554 | ₩17,139 | ₩17,233 | -1.83% | 5.3천 |
|---|
| 2026.06.09 | ₩17,434 | ₩17,434 | ₩17,273 | ₩17,313 | -0.69% | 1.4천 |
|---|
| 2026.06.08 | ₩17,286 | ₩17,688 | ₩17,286 | ₩17,688 | +2.33% | 400 |
|---|
| 2026.06.05 | ₩18,090 | ₩18,090 | ₩17,621 | ₩17,621 | -2.59% | 1.4천 |
|---|
| 2026.06.04 | ₩17,970 | ₩18,090 | ₩17,956 | ₩18,090 | +0.67% | 1.1천 |
|---|
| 2026.06.03 | ₩18,211 | ₩18,211 | ₩18,037 | ₩18,037 | -0.96% | 1.1천 |
|---|
| 2026.06.02 | ₩17,192 | ₩18,412 | ₩17,192 | ₩18,345 | +6.70% | 3.4천 |
|---|
| 2026.06.01 | ₩18,372 | ₩18,372 | ₩18,063 | ₩18,157 | -1.17% | 700 |
|---|
| 2026.05.29 | ₩18,291 | ₩18,465 | ₩18,264 | ₩18,465 | +0.95% | 600 |
|---|
| 2026.05.28 | ₩17,648 | ₩18,372 | ₩17,648 | ₩18,251 | +3.42% | 2.3천 |
|---|
| 2026.05.27 | ₩18,090 | ₩18,452 | ₩18,090 | ₩18,452 | +2.00% | 1.4천 |
|---|
| 2026.05.26 | ₩18,238 | ₩18,412 | ₩18,238 | ₩18,412 | +0.96% | 700 |
|---|
| 2026.05.22 | ₩18,010 | ₩18,023 | ₩17,983 | ₩17,983 | -0.15% | 1.7천 |
|---|
| 2026.05.21 | ₩18,345 | ₩18,345 | ₩18,184 | ₩18,184 | -0.88% | 1.9천 |
|---|
| 2026.05.20 | ₩18,037 | ₩18,546 | ₩18,037 | ₩18,546 | +2.82% | 6.1천 |
|---|
| 2026.05.19 | ₩16,857 | ₩18,251 | ₩16,857 | ₩18,184 | +7.87% | 5.7천 |
|---|
| 2026.05.18 | ₩18,492 | ₩18,492 | ₩18,492 | ₩18,492 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩18,492 | ₩18,492 | ₩18,492 | ₩18,492 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,050 | ₩18,867 | ₩18,050 | ₩18,492 | +2.45% | 5.7천 |
|---|
| 2026.05.13 | ₩18,707 | ₩18,707 | ₩18,707 | ₩18,707 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩17,970 | ₩18,707 | ₩17,970 | ₩18,707 | +4.10% | 1.7천 |
|---|
| 2026.05.11 | ₩18,720 | ₩18,720 | ₩18,385 | ₩18,452 | -1.43% | 1.5천 |
|---|
| 2026.05.08 | ₩18,331 | ₩18,331 | ₩18,104 | ₩18,104 | -1.24% | 3.1천 |
|---|
| 2026.05.07 | ₩18,090 | ₩18,372 | ₩18,063 | ₩18,063 | -0.15% | 3.8천 |
|---|
| 2026.05.06 | ₩17,675 | ₩18,599 | ₩17,675 | ₩18,157 | +2.73% | 6천 |
|---|
| 2026.05.05 | ₩17,594 | ₩17,594 | ₩17,594 | ₩17,594 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩17,058 | ₩17,594 | ₩17,058 | ₩17,594 | +3.14% | 1.5천 |
|---|
| 2026.05.01 | ₩17,608 | ₩17,608 | ₩17,608 | ₩17,608 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩17,501 | ₩17,608 | ₩17,447 | ₩17,608 | +0.61% | 2천 |
|---|
| 2026.04.29 | ₩17,460 | ₩17,903 | ₩17,300 | ₩17,393 | -0.38% | 3.6천 |
|---|
| 2026.04.28 | ₩17,621 | ₩17,916 | ₩17,621 | ₩17,755 | +0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩18,412 | ₩18,412 | ₩18,291 | ₩18,291 | -0.66% | 1천 |
|---|
| 2026.04.24 | ₩18,519 | ₩18,519 | ₩17,929 | ₩17,929 | -3.18% | 300 |
|---|
| 2026.04.23 | ₩18,318 | ₩18,318 | ₩18,090 | ₩18,090 | -1.24% | 2.8천 |
|---|
| 2026.04.22 | ₩18,211 | ₩18,224 | ₩18,211 | ₩18,224 | +0.07% | 800 |
|---|
| 2026.04.21 | ₩18,345 | ₩18,345 | ₩18,345 | ₩18,345 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩18,747 | ₩18,747 | ₩18,720 | ₩18,720 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩18,345 | ₩18,345 | ₩18,345 | ₩18,345 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,345 | ₩18,345 | ₩18,345 | ₩18,345 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩18,345 | ₩18,345 | ₩18,345 | ₩18,345 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,345 | ₩18,358 | ₩18,144 | ₩18,345 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩18,532 | ₩18,532 | ₩18,184 | ₩18,224 | -1.66% | 1.2만 |
|---|
| 2026.04.10 | ₩17,970 | ₩18,693 | ₩17,970 | ₩18,559 | +3.28% | 4천 |
|---|
| 2026.04.09 | ₩18,238 | ₩18,760 | ₩18,197 | ₩18,358 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩18,398 | ₩18,479 | ₩18,331 | ₩18,331 | -0.36% | 2.3천 |
|---|
| 2026.04.07 | ₩18,412 | ₩18,412 | ₩17,755 | ₩17,956 | -2.47% | 2.7천 |
|---|
| 2026.04.06 | ₩17,702 | ₩18,492 | ₩17,675 | ₩18,238 | +3.03% | 7.6천 |
|---|
| 2026.04.02 | ₩17,702 | ₩17,702 | ₩17,420 | ₩17,608 | -0.53% | 1.1만 |
|---|
| 2026.04.01 | ₩17,568 | ₩17,675 | ₩17,420 | ₩17,675 | +0.61% | 3.7천 |
|---|
| 2026.03.31 | ₩16,723 | ₩17,286 | ₩16,723 | ₩17,286 | +3.37% | 1천 |
|---|
| 2026.03.30 | ₩16,884 | ₩16,884 | ₩16,884 | ₩16,884 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩16,630 | ₩16,884 | ₩16,630 | ₩16,817 | +1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩16,965 | ₩16,965 | ₩16,871 | ₩16,871 | -0.55% | 3.6천 |
|---|
| 2026.03.25 | ₩16,764 | ₩17,152 | ₩16,750 | ₩17,152 | +2.32% | 800 |
|---|
| 2026.03.24 | ₩16,576 | ₩16,790 | ₩16,576 | ₩16,764 | +1.13% | 4.7천 |
|---|
| 2026.03.23 | ₩16,563 | ₩16,616 | ₩16,563 | ₩16,616 | +0.32% | 1.3천 |
|---|
| 2026.03.20 | ₩16,656 | ₩16,656 | ₩16,295 | ₩16,348 | -1.85% | 2.9천 |
|---|
| 2026.03.19 | ₩16,804 | ₩16,804 | ₩16,429 | ₩16,683 | -0.72% | 6천 |
|---|
| 2026.03.18 | ₩16,254 | ₩17,273 | ₩16,254 | ₩17,273 | +6.27% | 2.6천 |
|---|
| 2026.03.17 | ₩16,898 | ₩17,005 | ₩16,898 | ₩16,991 | +0.56% | 3천 |
|---|
| 2026.03.16 | ₩16,884 | ₩16,898 | ₩16,884 | ₩16,884 | 0.00% | 4.2천 |
|---|
| 2026.03.13 | ₩16,817 | ₩16,817 | ₩16,576 | ₩16,576 | -1.43% | 1.8천 |
|---|
| 2026.03.12 | ₩16,509 | ₩17,259 | ₩16,509 | ₩17,259 | +4.55% | 1천 |
|---|
| 2026.03.11 | ₩17,568 | ₩17,568 | ₩17,568 | ₩17,568 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩17,273 | ₩17,568 | ₩17,273 | ₩17,568 | +1.71% | 800 |
|---|
| 2026.03.09 | ₩17,032 | ₩17,032 | ₩16,750 | ₩17,032 | 0.00% | 1.5천 |
|---|
| 2026.03.06 | ₩16,750 | ₩17,541 | ₩16,241 | ₩17,541 | +4.72% | 2.1천 |
|---|
| 2026.03.05 | ₩17,970 | ₩17,970 | ₩17,970 | ₩17,970 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩17,983 | ₩17,983 | ₩17,970 | ₩17,970 | -0.07% | 1.3천 |
|---|
| 2026.03.03 | ₩18,492 | ₩18,492 | ₩17,635 | ₩17,661 | -4.49% | 4천 |
|---|
| 2026.03.02 | ₩18,573 | ₩18,573 | ₩18,573 | ₩18,573 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩18,372 | ₩18,948 | ₩18,372 | ₩18,948 | +3.14% | 1.8천 |
|---|
| 2026.02.26 | ₩18,814 | ₩18,814 | ₩18,573 | ₩18,573 | -1.28% | 1.5천 |
|---|
| 2026.02.25 | ₩18,881 | ₩18,881 | ₩18,881 | ₩18,881 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩18,733 | ₩18,881 | ₩18,733 | ₩18,881 | +0.79% | 1.1천 |
|---|
| 2026.02.23 | ₩18,961 | ₩18,961 | ₩18,666 | ₩18,680 | -1.48% | 4.1천 |
|---|
| 2026.02.20 | ₩18,599 | ₩19,042 | ₩18,599 | ₩19,042 | +2.38% | 1.3천 |
|---|
| 2026.02.19 | ₩18,613 | ₩18,653 | ₩18,599 | ₩18,599 | -0.07% | 3만 |
|---|
| 2026.02.18 | ₩19,162 | ₩19,162 | ₩18,546 | ₩18,640 | -2.73% | 1.3만 |
|---|
| 2026.02.17 | ₩19,095 | ₩19,095 | ₩18,559 | ₩18,720 | -1.96% | 5천 |
|---|
| 2026.02.13 | ₩18,506 | ₩18,693 | ₩18,506 | ₩18,693 | +1.01% | 2.7천 |
|---|
| 2026.02.12 | ₩18,760 | ₩18,961 | ₩18,640 | ₩18,640 | -0.64% | 3.3천 |
|---|
| 2026.02.11 | ₩18,800 | ₩18,800 | ₩18,559 | ₩18,760 | -0.21% | 4.7천 |
|---|
| 2026.02.10 | ₩19,135 | ₩19,135 | ₩18,693 | ₩18,975 | -0.84% | 1.1천 |
|---|
| 2026.02.09 | ₩19,162 | ₩19,162 | ₩18,653 | ₩18,787 | -1.96% | 1.5천 |
|---|
| 2026.02.06 | ₩18,224 | ₩18,573 | ₩18,211 | ₩18,573 | +1.91% | 2.6천 |
|---|
| 2026.02.05 | ₩18,104 | ₩18,104 | ₩18,104 | ₩18,104 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩17,836 | ₩18,559 | ₩17,836 | ₩18,104 | +1.50% | 9.1천 |
|---|
| 2026.02.03 | ₩17,594 | ₩18,532 | ₩17,594 | ₩18,345 | +4.27% | 8.6천 |
|---|
| 2026.02.02 | ₩17,514 | ₩17,568 | ₩17,514 | ₩17,514 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩18,104 | ₩18,331 | ₩17,715 | ₩17,795 | -1.70% | 8.7천 |
|---|
| 2026.01.29 | ₩18,171 | ₩18,559 | ₩18,130 | ₩18,331 | +0.88% | 2.5만 |
|---|
| 2026.01.28 | ₩18,023 | ₩18,358 | ₩17,822 | ₩18,358 | +1.86% | 1.8만 |
|---|
| 2026.01.27 | ₩18,023 | ₩18,023 | ₩17,755 | ₩17,970 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩17,755 | ₩17,943 | ₩17,581 | ₩17,849 | +0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩17,353 | ₩17,554 | ₩17,353 | ₩17,501 | +0.85% | 2천 |
|---|
| 2026.01.22 | ₩17,795 | ₩18,063 | ₩17,527 | ₩17,581 | -1.20% | 7.4천 |
|---|
| 2026.01.21 | ₩17,286 | ₩18,117 | ₩17,286 | ₩17,755 | +2.71% | 1.4만 |
|---|
| 2026.01.20 | ₩17,286 | ₩17,286 | ₩17,045 | ₩17,246 | -0.23% | 1.9천 |
|---|
| 2026.01.16 | ₩17,099 | ₩17,246 | ₩17,005 | ₩17,206 | +0.63% | 8.4천 |
|---|
| 2026.01.15 | ₩17,206 | ₩17,340 | ₩17,072 | ₩17,099 | -0.62% | 12.3만 |
|---|
| 2026.01.14 | ₩16,844 | ₩17,219 | ₩16,777 | ₩17,219 | +2.23% | 6.7천 |
|---|
| 2026.01.13 | ₩16,978 | ₩16,978 | ₩16,844 | ₩16,898 | -0.47% | 4.6천 |
|---|
| 2026.01.12 | ₩16,737 | ₩16,965 | ₩16,737 | ₩16,965 | +1.36% | 800 |
|---|
| 2026.01.09 | ₩16,616 | ₩16,857 | ₩16,509 | ₩16,589 | -0.16% | 5.6천 |
|---|
| 2026.01.08 | ₩16,496 | ₩16,576 | ₩16,321 | ₩16,509 | +0.08% | 6.4천 |
|---|
| 2026.01.07 | ₩16,348 | ₩16,549 | ₩16,201 | ₩16,348 | 0.00% | 6.7천 |
|---|
| 2026.01.06 | ₩16,978 | ₩16,978 | ₩16,522 | ₩16,522 | -2.68% | 1.2천 |
|---|
| 2026.01.05 | ₩16,107 | ₩16,764 | ₩16,107 | ₩16,764 | +4.08% | 3.4천 |
|---|
| 2026.01.02 | ₩16,549 | ₩16,831 | ₩16,549 | ₩16,750 | +1.21% | 5.2천 |
|---|
| 2025.12.31 | ₩16,643 | ₩16,656 | ₩16,362 | ₩16,589 | -0.32% | 9.3천 |
|---|
| 2025.12.30 | ₩16,603 | ₩16,737 | ₩16,375 | ₩16,683 | +0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩16,281 | ₩16,536 | ₩16,268 | ₩16,536 | +1.56% | 5천 |
|---|
| 2025.12.26 | ₩16,898 | ₩17,072 | ₩16,482 | ₩16,563 | -1.98% | 6.3천 |
|---|
| 2025.12.24 | ₩16,563 | ₩16,563 | ₩16,536 | ₩16,563 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩16,549 | ₩16,616 | ₩16,402 | ₩16,549 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩16,214 | ₩16,616 | ₩16,214 | ₩16,482 | +1.65% | 5.6천 |
|---|
| 2025.12.19 | ₩16,348 | ₩16,402 | ₩16,187 | ₩16,295 | -0.33% | 1.1천 |
|---|
| 2025.12.18 | ₩16,080 | ₩16,228 | ₩16,000 | ₩16,187 | +0.67% | 2.8천 |
|---|
| 2025.12.17 | ₩16,415 | ₩16,415 | ₩15,960 | ₩16,174 | -1.47% | 700 |
|---|
| 2025.12.16 | ₩16,147 | ₩16,482 | ₩16,147 | ₩16,482 | +2.07% | 1.7천 |
|---|
| 2025.12.15 | ₩16,750 | ₩16,750 | ₩16,522 | ₩16,589 | -0.96% | 4.4천 |
|---|
| 2025.12.12 | ₩16,616 | ₩16,670 | ₩16,348 | ₩16,603 | -0.08% | 2.4만 |
|---|
| 2025.12.11 | ₩16,402 | ₩16,683 | ₩16,228 | ₩16,616 | +1.31% | 1.5만 |
|---|
| 2025.12.10 | ₩16,536 | ₩16,536 | ₩16,214 | ₩16,321 | -1.30% | 6.7천 |
|---|
| 2025.12.09 | ₩16,053 | ₩16,281 | ₩16,027 | ₩16,268 | +1.34% | 1.3만 |
|---|
| 2025.12.08 | ₩16,362 | ₩16,362 | ₩16,080 | ₩16,147 | -1.31% | 3.3천 |
|---|
| 2025.12.05 | ₩15,960 | ₩16,281 | ₩15,919 | ₩16,120 | +1.01% | 3.6만 |
|---|
| 2025.12.04 | ₩15,705 | ₩16,147 | ₩15,705 | ₩16,120 | +2.65% | 1.2만 |
|---|
| 2025.12.03 | ₩15,973 | ₩16,147 | ₩15,919 | ₩16,040 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩15,745 | ₩16,147 | ₩15,745 | ₩16,080 | +2.13% | 1.8만 |
|---|
| 2025.12.01 | ₩15,946 | ₩15,946 | ₩15,692 | ₩15,879 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩15,785 | ₩15,893 | ₩15,678 | ₩15,826 | +0.25% | 8천 |
|---|
| 2025.11.26 | ₩15,986 | ₩15,986 | ₩15,852 | ₩15,879 | -0.67% | 3.3천 |
|---|
| 2025.11.25 | ₩15,558 | ₩15,839 | ₩15,558 | ₩15,745 | +1.21% | 2.6천 |
|---|
| 2025.11.24 | ₩15,558 | ₩15,812 | ₩15,558 | ₩15,812 | +1.64% | 900 |
|---|
| 2025.11.21 | ₩15,692 | ₩15,745 | ₩15,598 | ₩15,718 | +0.17% | 3천 |
|---|
| 2025.11.20 | ₩15,638 | ₩15,839 | ₩15,611 | ₩15,839 | +1.29% | 2.9천 |
|---|
| 2025.11.19 | ₩15,544 | ₩15,718 | ₩15,544 | ₩15,611 | +0.43% | 400 |
|---|
| 2025.11.18 | ₩15,732 | ₩15,799 | ₩15,531 | ₩15,732 | 0.00% | 2.1천 |
|---|
| 2025.11.17 | ₩15,504 | ₩15,718 | ₩15,504 | ₩15,638 | +0.86% | 600 |
|---|
| 2025.11.14 | ₩15,544 | ₩15,745 | ₩15,544 | ₩15,745 | +1.29% | 1.2천 |
|---|
| 2025.11.13 | ₩15,598 | ₩16,053 | ₩15,517 | ₩15,893 | +1.89% | 3.3만 |
|---|
| 2025.11.12 | ₩16,067 | ₩16,067 | ₩15,785 | ₩15,893 | -1.08% | 5.3천 |
|---|
| 2025.11.11 | ₩15,745 | ₩16,067 | ₩15,745 | ₩16,040 | +1.87% | 1.5만 |
|---|
| 2025.11.10 | ₩15,933 | ₩16,000 | ₩15,785 | ₩15,906 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩15,799 | ₩15,893 | ₩15,732 | ₩15,893 | +0.59% | 5천 |
|---|
| 2025.11.06 | ₩15,678 | ₩15,812 | ₩15,678 | ₩15,745 | +0.43% | 2천 |
|---|
| 2025.11.05 | ₩15,785 | ₩15,879 | ₩15,759 | ₩15,799 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩15,290 | ₩15,852 | ₩15,290 | ₩15,531 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩15,772 | ₩15,785 | ₩15,437 | ₩15,571 | -1.27% | 9.9천 |
|---|
| 2025.10.31 | ₩15,517 | ₩15,598 | ₩15,517 | ₩15,598 | +0.52% | 2.1만 |
|---|
| 2025.10.30 | ₩15,718 | ₩15,718 | ₩15,665 | ₩15,718 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩15,611 | ₩15,785 | ₩15,611 | ₩15,732 | +0.77% | 4.5천 |
|---|
| 2025.10.28 | ₩15,571 | ₩15,866 | ₩15,437 | ₩15,544 | -0.17% | 6.4천 |
|---|
| 2025.10.27 | ₩15,410 | ₩15,678 | ₩15,410 | ₩15,571 | +1.04% | 1.4천 |
|---|
| 2025.10.24 | ₩15,477 | ₩15,678 | ₩15,303 | ₩15,464 | -0.09% | 3.2만 |
|---|
| 2025.10.23 | ₩14,888 | ₩15,450 | ₩14,888 | ₩15,343 | +3.06% | 1만 |
|---|
| 2025.10.22 | ₩15,223 | ₩15,223 | ₩15,223 | ₩15,223 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩15,129 | ₩15,223 | ₩15,129 | ₩15,223 | +0.62% | 500 |
|---|
| 2025.10.20 | ₩15,276 | ₩15,370 | ₩15,223 | ₩15,249 | -0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩15,343 | ₩15,718 | ₩15,236 | ₩15,370 | +0.17% | 5.6만 |
|---|
| 2025.10.16 | ₩15,397 | ₩15,517 | ₩15,370 | ₩15,477 | +0.52% | 7.5천 |
|---|
| 2025.10.15 | ₩15,156 | ₩15,504 | ₩15,142 | ₩15,397 | +1.59% | 3.8천 |
|---|
| 2025.10.14 | ₩15,169 | ₩15,410 | ₩15,142 | ₩15,410 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩15,544 | ₩15,544 | ₩15,142 | ₩15,370 | -1.12% | 3.6천 |
|---|
| 2025.10.10 | ₩15,370 | ₩15,544 | ₩15,142 | ₩15,236 | -0.87% | 1.7만 |
|---|