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 | ₩16,857 | ₩16,911 | ₩16,269 | ₩16,844 | -0.08% | 8.5천 |
| 2026.10.08 | ₩16,951 | ₩17,058 | ₩16,402 | ₩16,724 | -1.34% | 3.6천 |
| 2026.10.07 | ₩16,951 | ₩16,951 | ₩16,951 | ₩16,951 | 0.00% | 500 |
| 2026.10.06 | ₩16,670 | ₩16,777 | ₩16,389 | ₩16,777 | +0.64% | 5.3천 |
| 2026.10.05 | ₩16,483 | ₩16,710 | ₩16,443 | ₩16,710 | +1.38% | 500 |
| 2026.10.02 | ₩16,202 | ₩16,630 | ₩16,188 | ₩16,483 | +1.73% | 2.7천 |
| 2026.10.01 | ₩16,402 | ₩16,402 | ₩16,376 | ₩16,376 | -0.16% | 1.6천 |
| 2026.09.30 | ₩16,737 | ₩16,991 | ₩16,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,710 |
| -0.16% |
| 1.8천 |
| 2026.09.29 | ₩17,085 | ₩17,620 | ₩16,844 | ₩17,111 | +0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩16,750 | ₩18,035 | ₩16,603 | ₩17,259 | +3.04% | 1.8만 |
|---|
| 2026.09.25 | ₩17,392 | ₩17,392 | ₩17,219 | ₩17,392 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩17,285 | ₩17,285 | ₩17,259 | ₩17,259 | -0.15% | 500 |
|---|
| 2026.09.23 | ₩17,767 | ₩17,767 | ₩17,767 | ₩17,767 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩17,339 | ₩17,740 | ₩17,339 | ₩17,593 | +1.47% | 1.7천 |
|---|
| 2026.09.21 | ₩18,048 | ₩18,048 | ₩17,473 | ₩17,807 | -1.33% | 1.6천 |
|---|
| 2026.09.18 | ₩17,861 | ₩17,861 | ₩17,553 | ₩17,620 | -1.35% | 8.1천 |
|---|
| 2026.09.17 | ₩17,285 | ₩17,794 | ₩17,285 | ₩17,794 | +2.94% | 600 |
|---|
| 2026.09.16 | ₩17,821 | ₩17,887 | ₩17,272 | ₩17,272 | -3.08% | 2천 |
|---|
| 2026.09.15 | ₩17,499 | ₩17,821 | ₩17,459 | ₩17,821 | +1.83% | 2.7천 |
|---|
| 2026.09.14 | ₩17,821 | ₩17,821 | ₩17,821 | ₩17,821 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩17,821 | ₩17,821 | ₩17,821 | ₩17,821 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩17,821 | ₩17,821 | ₩17,821 | ₩17,821 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,476 | ₩18,476 | ₩18,222 | ₩18,222 | -1.38% | 700 |
|---|
| 2026.09.08 | ₩18,155 | ₩18,155 | ₩18,155 | ₩18,155 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,155 | ₩18,155 | ₩18,155 | ₩18,155 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,526 | ₩18,583 | ₩17,526 | ₩18,155 | +3.59% | 1.1만 |
|---|
| 2026.09.02 | ₩17,901 | ₩18,249 | ₩17,607 | ₩17,994 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩18,195 | ₩18,249 | ₩17,901 | ₩18,195 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩17,459 | ₩18,195 | ₩17,459 | ₩18,008 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩17,968 | ₩17,968 | ₩17,928 | ₩17,928 | -0.22% | 800 |
|---|
| 2026.08.27 | ₩17,861 | ₩17,954 | ₩17,861 | ₩17,954 | +0.52% | 3.2천 |
|---|
| 2026.08.26 | ₩17,459 | ₩18,035 | ₩17,459 | ₩18,035 | +3.30% | 1.2천 |
|---|
| 2026.08.25 | ₩18,008 | ₩18,222 | ₩17,834 | ₩18,021 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩18,262 | ₩18,262 | ₩17,807 | ₩17,914 | -1.90% | 4.8천 |
|---|
| 2026.08.21 | ₩17,419 | ₩18,061 | ₩17,419 | ₩18,061 | +3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩17,794 | ₩17,794 | ₩17,794 | ₩17,794 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩17,780 | ₩17,780 | ₩17,499 | ₩17,780 | 0.00% | 8.4천 |
|---|
| 2026.08.18 | ₩17,740 | ₩17,754 | ₩17,687 | ₩17,687 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩17,928 | ₩17,928 | ₩17,928 | ₩17,928 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩17,928 | ₩17,928 | ₩17,928 | ₩17,928 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩17,526 | ₩17,928 | ₩17,526 | ₩17,928 | +2.29% | 8.4천 |
|---|
| 2026.08.12 | ₩18,302 | ₩18,302 | ₩18,302 | ₩18,302 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩17,700 | ₩18,302 | ₩17,700 | ₩18,302 | +3.40% | 8천 |
|---|
| 2026.08.10 | ₩18,128 | ₩18,128 | ₩18,128 | ₩18,128 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,607 | ₩18,155 | ₩17,607 | ₩18,128 | +2.96% | 1천 |
|---|
| 2026.08.06 | ₩17,607 | ₩17,767 | ₩17,607 | ₩17,607 | 0.00% | 1.6천 |
|---|
| 2026.08.05 | ₩17,473 | ₩18,128 | ₩17,473 | ₩17,607 | +0.77% | 2.2천 |
|---|
| 2026.08.04 | ₩18,035 | ₩18,035 | ₩18,035 | ₩18,035 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩17,058 | ₩18,195 | ₩17,058 | ₩18,035 | +5.73% | 1.1만 |
|---|
| 2026.07.31 | ₩17,513 | ₩17,513 | ₩17,513 | ₩17,513 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩17,513 | ₩17,513 | ₩17,513 | ₩17,513 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩17,433 | ₩17,513 | ₩17,433 | ₩17,513 | +0.46% | 1.1천 |
|---|
| 2026.07.28 | ₩17,794 | ₩17,794 | ₩17,767 | ₩17,794 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩17,499 | ₩17,780 | ₩17,473 | ₩17,687 | +1.07% | 3.3천 |
|---|
| 2026.07.24 | ₩17,513 | ₩17,513 | ₩17,499 | ₩17,499 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩17,794 | ₩17,794 | ₩17,553 | ₩17,660 | -0.75% | 3천 |
|---|
| 2026.07.22 | ₩17,071 | ₩17,794 | ₩17,071 | ₩17,687 | +3.61% | 4.2천 |
|---|
| 2026.07.21 | ₩17,406 | ₩17,526 | ₩17,259 | ₩17,392 | -0.08% | 3천 |
|---|
| 2026.07.20 | ₩17,620 | ₩17,780 | ₩17,553 | ₩17,553 | -0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩17,553 | ₩17,660 | ₩17,232 | ₩17,580 | +0.15% | 9.9천 |
|---|
| 2026.07.16 | ₩17,794 | ₩17,794 | ₩17,138 | ₩17,553 | -1.35% | 7.8천 |
|---|
| 2026.07.15 | ₩17,794 | ₩17,794 | ₩17,794 | ₩17,794 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩17,794 | ₩17,794 | ₩17,794 | ₩17,794 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩17,178 | ₩17,178 | ₩17,178 | ₩17,178 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩17,085 | ₩17,352 | ₩17,058 | ₩17,178 | +0.55% | 1.4만 |
|---|
| 2026.07.09 | ₩17,031 | ₩17,085 | ₩16,938 | ₩17,071 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩17,419 | ₩17,419 | ₩17,085 | ₩17,085 | -1.92% | 8.4천 |
|---|
| 2026.07.07 | ₩17,526 | ₩17,540 | ₩17,526 | ₩17,540 | +0.08% | 600 |
|---|
| 2026.07.06 | ₩17,499 | ₩17,513 | ₩17,499 | ₩17,513 | +0.08% | 900 |
|---|
| 2026.07.02 | ₩17,727 | ₩17,727 | ₩17,727 | ₩17,727 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩16,871 | ₩17,459 | ₩16,871 | ₩17,433 | +3.33% | 2.4천 |
|---|
| 2026.06.30 | ₩17,513 | ₩17,673 | ₩17,406 | ₩17,406 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩17,580 | ₩17,580 | ₩17,446 | ₩17,499 | -0.46% | 1.4천 |
|---|
| 2026.06.26 | ₩17,459 | ₩17,473 | ₩17,446 | ₩17,473 | +0.08% | 3.2천 |
|---|
| 2026.06.25 | ₩17,299 | ₩17,339 | ₩17,299 | ₩17,339 | +0.23% | 1.7천 |
|---|
| 2026.06.24 | ₩16,710 | ₩17,419 | ₩16,710 | ₩17,339 | +3.76% | 2.6천 |
|---|
| 2026.06.23 | ₩17,219 | ₩17,219 | ₩17,219 | ₩17,219 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩18,128 | ₩18,128 | ₩18,128 | ₩18,128 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩18,128 | ₩18,128 | ₩18,128 | ₩18,128 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩18,128 | ₩18,128 | ₩18,128 | ₩18,128 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩18,356 | ₩18,356 | ₩18,356 | ₩18,356 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩18,061 | ₩18,356 | ₩18,061 | ₩18,356 | +1.63% | 2.9천 |
|---|
| 2026.06.12 | ₩17,847 | ₩17,954 | ₩17,406 | ₩17,954 | +0.60% | 2.5만 |
|---|
| 2026.06.11 | ₩16,857 | ₩17,727 | ₩16,857 | ₩17,687 | +4.92% | 3.4천 |
|---|
| 2026.06.10 | ₩17,526 | ₩17,526 | ₩17,111 | ₩17,205 | -1.83% | 5.3천 |
|---|
| 2026.06.09 | ₩17,406 | ₩17,406 | ₩17,245 | ₩17,285 | -0.69% | 1.4천 |
|---|
| 2026.06.08 | ₩17,259 | ₩17,660 | ₩17,259 | ₩17,660 | +2.33% | 400 |
|---|
| 2026.06.05 | ₩18,061 | ₩18,061 | ₩17,593 | ₩17,593 | -2.59% | 1.4천 |
|---|
| 2026.06.04 | ₩17,941 | ₩18,061 | ₩17,928 | ₩18,061 | +0.67% | 1.1천 |
|---|
| 2026.06.03 | ₩18,182 | ₩18,182 | ₩18,008 | ₩18,008 | -0.96% | 1.1천 |
|---|
| 2026.06.02 | ₩17,165 | ₩18,382 | ₩17,165 | ₩18,316 | +6.70% | 3.4천 |
|---|
| 2026.06.01 | ₩18,342 | ₩18,342 | ₩18,035 | ₩18,128 | -1.17% | 700 |
|---|
| 2026.05.29 | ₩18,262 | ₩18,436 | ₩18,235 | ₩18,436 | +0.95% | 600 |
|---|
| 2026.05.28 | ₩17,620 | ₩18,342 | ₩17,620 | ₩18,222 | +3.42% | 2.3천 |
|---|
| 2026.05.27 | ₩18,061 | ₩18,423 | ₩18,061 | ₩18,423 | +2.00% | 1.4천 |
|---|
| 2026.05.26 | ₩18,209 | ₩18,382 | ₩18,209 | ₩18,382 | +0.96% | 700 |
|---|
| 2026.05.22 | ₩17,981 | ₩17,994 | ₩17,954 | ₩17,954 | -0.15% | 1.7천 |
|---|
| 2026.05.21 | ₩18,316 | ₩18,316 | ₩18,155 | ₩18,155 | -0.88% | 1.9천 |
|---|
| 2026.05.20 | ₩18,008 | ₩18,516 | ₩18,008 | ₩18,516 | +2.82% | 6.1천 |
|---|
| 2026.05.19 | ₩16,831 | ₩18,222 | ₩16,831 | ₩18,155 | +7.87% | 5.7천 |
|---|
| 2026.05.18 | ₩18,463 | ₩18,463 | ₩18,463 | ₩18,463 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩18,463 | ₩18,463 | ₩18,463 | ₩18,463 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,021 | ₩18,837 | ₩18,021 | ₩18,463 | +2.45% | 5.7천 |
|---|
| 2026.05.13 | ₩18,677 | ₩18,677 | ₩18,677 | ₩18,677 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩17,941 | ₩18,677 | ₩17,941 | ₩18,677 | +4.10% | 1.7천 |
|---|
| 2026.05.11 | ₩18,690 | ₩18,690 | ₩18,356 | ₩18,423 | -1.43% | 1.5천 |
|---|
| 2026.05.08 | ₩18,302 | ₩18,302 | ₩18,075 | ₩18,075 | -1.24% | 3.1천 |
|---|
| 2026.05.07 | ₩18,061 | ₩18,342 | ₩18,035 | ₩18,035 | -0.15% | 3.8천 |
|---|
| 2026.05.06 | ₩17,647 | ₩18,570 | ₩17,647 | ₩18,128 | +2.73% | 6천 |
|---|
| 2026.05.05 | ₩17,566 | ₩17,566 | ₩17,566 | ₩17,566 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩17,031 | ₩17,566 | ₩17,031 | ₩17,566 | +3.14% | 1.5천 |
|---|
| 2026.05.01 | ₩17,580 | ₩17,580 | ₩17,580 | ₩17,580 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩17,473 | ₩17,580 | ₩17,419 | ₩17,580 | +0.61% | 2천 |
|---|
| 2026.04.29 | ₩17,433 | ₩17,874 | ₩17,272 | ₩17,366 | -0.38% | 3.6천 |
|---|
| 2026.04.28 | ₩17,593 | ₩17,887 | ₩17,593 | ₩17,727 | +0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩18,382 | ₩18,382 | ₩18,262 | ₩18,262 | -0.66% | 1천 |
|---|
| 2026.04.24 | ₩18,490 | ₩18,490 | ₩17,901 | ₩17,901 | -3.18% | 300 |
|---|
| 2026.04.23 | ₩18,289 | ₩18,289 | ₩18,061 | ₩18,061 | -1.24% | 2.8천 |
|---|
| 2026.04.22 | ₩18,182 | ₩18,195 | ₩18,182 | ₩18,195 | +0.07% | 800 |
|---|
| 2026.04.21 | ₩18,316 | ₩18,316 | ₩18,316 | ₩18,316 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩18,717 | ₩18,717 | ₩18,690 | ₩18,690 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩18,316 | ₩18,316 | ₩18,316 | ₩18,316 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,316 | ₩18,316 | ₩18,316 | ₩18,316 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩18,316 | ₩18,316 | ₩18,316 | ₩18,316 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,316 | ₩18,329 | ₩18,115 | ₩18,316 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩18,503 | ₩18,503 | ₩18,155 | ₩18,195 | -1.66% | 1.2만 |
|---|
| 2026.04.10 | ₩17,941 | ₩18,663 | ₩17,941 | ₩18,530 | +3.28% | 4천 |
|---|
| 2026.04.09 | ₩18,209 | ₩18,730 | ₩18,168 | ₩18,329 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩18,369 | ₩18,449 | ₩18,302 | ₩18,302 | -0.36% | 2.3천 |
|---|
| 2026.04.07 | ₩18,382 | ₩18,382 | ₩17,727 | ₩17,928 | -2.47% | 2.7천 |
|---|
| 2026.04.06 | ₩17,673 | ₩18,463 | ₩17,647 | ₩18,209 | +3.03% | 7.6천 |
|---|
| 2026.04.02 | ₩17,673 | ₩17,673 | ₩17,392 | ₩17,580 | -0.53% | 1.1만 |
|---|
| 2026.04.01 | ₩17,540 | ₩17,647 | ₩17,392 | ₩17,647 | +0.61% | 3.7천 |
|---|
| 2026.03.31 | ₩16,697 | ₩17,259 | ₩16,697 | ₩17,259 | +3.37% | 1천 |
|---|
| 2026.03.30 | ₩16,857 | ₩16,857 | ₩16,857 | ₩16,857 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩16,603 | ₩16,857 | ₩16,603 | ₩16,790 | +1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩16,938 | ₩16,938 | ₩16,844 | ₩16,844 | -0.55% | 3.6천 |
|---|
| 2026.03.25 | ₩16,737 | ₩17,125 | ₩16,724 | ₩17,125 | +2.32% | 800 |
|---|
| 2026.03.24 | ₩16,550 | ₩16,764 | ₩16,550 | ₩16,737 | +1.13% | 4.7천 |
|---|
| 2026.03.23 | ₩16,536 | ₩16,590 | ₩16,536 | ₩16,590 | +0.32% | 1.3천 |
|---|
| 2026.03.20 | ₩16,630 | ₩16,630 | ₩16,269 | ₩16,322 | -1.85% | 2.9천 |
|---|
| 2026.03.19 | ₩16,777 | ₩16,777 | ₩16,402 | ₩16,657 | -0.72% | 6천 |
|---|
| 2026.03.18 | ₩16,228 | ₩17,245 | ₩16,228 | ₩17,245 | +6.27% | 2.6천 |
|---|
| 2026.03.17 | ₩16,871 | ₩16,978 | ₩16,871 | ₩16,964 | +0.56% | 3천 |
|---|
| 2026.03.16 | ₩16,857 | ₩16,871 | ₩16,857 | ₩16,857 | 0.00% | 4.2천 |
|---|
| 2026.03.13 | ₩16,790 | ₩16,790 | ₩16,550 | ₩16,550 | -1.43% | 1.8천 |
|---|
| 2026.03.12 | ₩16,483 | ₩17,232 | ₩16,483 | ₩17,232 | +4.55% | 1천 |
|---|
| 2026.03.11 | ₩17,540 | ₩17,540 | ₩17,540 | ₩17,540 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩17,245 | ₩17,540 | ₩17,245 | ₩17,540 | +1.71% | 800 |
|---|
| 2026.03.09 | ₩17,004 | ₩17,004 | ₩16,724 | ₩17,004 | 0.00% | 1.5천 |
|---|
| 2026.03.06 | ₩16,724 | ₩17,513 | ₩16,215 | ₩17,513 | +4.72% | 2.1천 |
|---|
| 2026.03.05 | ₩17,941 | ₩17,941 | ₩17,941 | ₩17,941 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩17,954 | ₩17,954 | ₩17,941 | ₩17,941 | -0.07% | 1.3천 |
|---|
| 2026.03.03 | ₩18,463 | ₩18,463 | ₩17,607 | ₩17,633 | -4.49% | 4천 |
|---|
| 2026.03.02 | ₩18,543 | ₩18,543 | ₩18,543 | ₩18,543 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩18,342 | ₩18,918 | ₩18,342 | ₩18,918 | +3.14% | 1.8천 |
|---|
| 2026.02.26 | ₩18,784 | ₩18,784 | ₩18,543 | ₩18,543 | -1.28% | 1.5천 |
|---|
| 2026.02.25 | ₩18,851 | ₩18,851 | ₩18,851 | ₩18,851 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩18,704 | ₩18,851 | ₩18,704 | ₩18,851 | +0.79% | 1.1천 |
|---|
| 2026.02.23 | ₩18,931 | ₩18,931 | ₩18,637 | ₩18,650 | -1.48% | 4.1천 |
|---|
| 2026.02.20 | ₩18,570 | ₩19,011 | ₩18,570 | ₩19,011 | +2.38% | 1.3천 |
|---|
| 2026.02.19 | ₩18,583 | ₩18,623 | ₩18,570 | ₩18,570 | -0.07% | 3만 |
|---|
| 2026.02.18 | ₩19,132 | ₩19,132 | ₩18,516 | ₩18,610 | -2.73% | 1.3만 |
|---|
| 2026.02.17 | ₩19,065 | ₩19,065 | ₩18,530 | ₩18,690 | -1.96% | 5천 |
|---|
| 2026.02.13 | ₩18,476 | ₩18,663 | ₩18,476 | ₩18,663 | +1.01% | 2.7천 |
|---|
| 2026.02.12 | ₩18,730 | ₩18,931 | ₩18,610 | ₩18,610 | -0.64% | 3.3천 |
|---|
| 2026.02.11 | ₩18,770 | ₩18,770 | ₩18,530 | ₩18,730 | -0.21% | 4.7천 |
|---|
| 2026.02.10 | ₩19,105 | ₩19,105 | ₩18,663 | ₩18,944 | -0.84% | 1.1천 |
|---|
| 2026.02.09 | ₩19,132 | ₩19,132 | ₩18,623 | ₩18,757 | -1.96% | 1.5천 |
|---|
| 2026.02.06 | ₩18,195 | ₩18,543 | ₩18,182 | ₩18,543 | +1.91% | 2.6천 |
|---|
| 2026.02.05 | ₩18,075 | ₩18,075 | ₩18,075 | ₩18,075 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩17,807 | ₩18,530 | ₩17,807 | ₩18,075 | +1.50% | 9.1천 |
|---|
| 2026.02.03 | ₩17,566 | ₩18,503 | ₩17,566 | ₩18,316 | +4.27% | 8.6천 |
|---|
| 2026.02.02 | ₩17,486 | ₩17,540 | ₩17,486 | ₩17,486 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩18,075 | ₩18,302 | ₩17,687 | ₩17,767 | -1.70% | 8.7천 |
|---|
| 2026.01.29 | ₩18,142 | ₩18,530 | ₩18,102 | ₩18,302 | +0.88% | 2.5만 |
|---|
| 2026.01.28 | ₩17,994 | ₩18,329 | ₩17,794 | ₩18,329 | +1.86% | 1.8만 |
|---|
| 2026.01.27 | ₩17,994 | ₩17,994 | ₩17,727 | ₩17,941 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩17,727 | ₩17,914 | ₩17,553 | ₩17,821 | +0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩17,326 | ₩17,526 | ₩17,326 | ₩17,473 | +0.85% | 2천 |
|---|
| 2026.01.22 | ₩17,767 | ₩18,035 | ₩17,499 | ₩17,553 | -1.20% | 7.4천 |
|---|
| 2026.01.21 | ₩17,259 | ₩18,088 | ₩17,259 | ₩17,727 | +2.71% | 1.4만 |
|---|
| 2026.01.20 | ₩17,259 | ₩17,259 | ₩17,018 | ₩17,219 | -0.23% | 1.9천 |
|---|
| 2026.01.16 | ₩17,071 | ₩17,219 | ₩16,978 | ₩17,178 | +0.63% | 8.4천 |
|---|
| 2026.01.15 | ₩17,178 | ₩17,312 | ₩17,045 | ₩17,071 | -0.62% | 12.3만 |
|---|
| 2026.01.14 | ₩16,817 | ₩17,192 | ₩16,750 | ₩17,192 | +2.23% | 6.7천 |
|---|
| 2026.01.13 | ₩16,951 | ₩16,951 | ₩16,817 | ₩16,871 | -0.47% | 4.6천 |
|---|
| 2026.01.12 | ₩16,710 | ₩16,938 | ₩16,710 | ₩16,938 | +1.36% | 800 |
|---|
| 2026.01.09 | ₩16,590 | ₩16,831 | ₩16,483 | ₩16,563 | -0.16% | 5.6천 |
|---|
| 2026.01.08 | ₩16,469 | ₩16,550 | ₩16,295 | ₩16,483 | +0.08% | 6.4천 |
|---|
| 2026.01.07 | ₩16,322 | ₩16,523 | ₩16,175 | ₩16,322 | 0.00% | 6.7천 |
|---|
| 2026.01.06 | ₩16,951 | ₩16,951 | ₩16,496 | ₩16,496 | -2.68% | 1.2천 |
|---|
| 2026.01.05 | ₩16,081 | ₩16,737 | ₩16,081 | ₩16,737 | +4.08% | 3.4천 |
|---|
| 2026.01.02 | ₩16,523 | ₩16,804 | ₩16,523 | ₩16,724 | +1.21% | 5.2천 |
|---|
| 2025.12.31 | ₩16,616 | ₩16,630 | ₩16,336 | ₩16,563 | -0.32% | 9.3천 |
|---|
| 2025.12.30 | ₩16,576 | ₩16,710 | ₩16,349 | ₩16,657 | +0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩16,255 | ₩16,509 | ₩16,242 | ₩16,509 | +1.56% | 5천 |
|---|
| 2025.12.26 | ₩16,871 | ₩17,045 | ₩16,456 | ₩16,536 | -1.98% | 6.3천 |
|---|
| 2025.12.24 | ₩16,536 | ₩16,536 | ₩16,509 | ₩16,536 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩16,523 | ₩16,590 | ₩16,376 | ₩16,523 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩16,188 | ₩16,590 | ₩16,188 | ₩16,456 | +1.65% | 5.6천 |
|---|
| 2025.12.19 | ₩16,322 | ₩16,376 | ₩16,162 | ₩16,269 | -0.33% | 1.1천 |
|---|
| 2025.12.18 | ₩16,055 | ₩16,202 | ₩15,974 | ₩16,162 | +0.67% | 2.8천 |
|---|
| 2025.12.17 | ₩16,389 | ₩16,389 | ₩15,934 | ₩16,148 | -1.47% | 700 |
|---|
| 2025.12.16 | ₩16,121 | ₩16,456 | ₩16,121 | ₩16,456 | +2.07% | 1.7천 |
|---|
| 2025.12.15 | ₩16,724 | ₩16,724 | ₩16,496 | ₩16,563 | -0.96% | 4.4천 |
|---|
| 2025.12.12 | ₩16,590 | ₩16,643 | ₩16,322 | ₩16,576 | -0.08% | 2.4만 |
|---|
| 2025.12.11 | ₩16,376 | ₩16,657 | ₩16,202 | ₩16,590 | +1.31% | 1.5만 |
|---|
| 2025.12.10 | ₩16,509 | ₩16,509 | ₩16,188 | ₩16,295 | -1.30% | 6.7천 |
|---|
| 2025.12.09 | ₩16,028 | ₩16,255 | ₩16,001 | ₩16,242 | +1.34% | 1.3만 |
|---|
| 2025.12.08 | ₩16,336 | ₩16,336 | ₩16,055 | ₩16,121 | -1.31% | 3.3천 |
|---|
| 2025.12.05 | ₩15,934 | ₩16,255 | ₩15,894 | ₩16,095 | +1.01% | 3.6만 |
|---|
| 2025.12.04 | ₩15,680 | ₩16,121 | ₩15,680 | ₩16,095 | +2.65% | 1.2만 |
|---|
| 2025.12.03 | ₩15,948 | ₩16,121 | ₩15,894 | ₩16,014 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩15,720 | ₩16,121 | ₩15,720 | ₩16,055 | +2.13% | 1.8만 |
|---|
| 2025.12.01 | ₩15,921 | ₩15,921 | ₩15,667 | ₩15,854 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩15,760 | ₩15,867 | ₩15,653 | ₩15,800 | +0.25% | 8천 |
|---|
| 2025.11.26 | ₩15,961 | ₩15,961 | ₩15,827 | ₩15,854 | -0.67% | 3.3천 |
|---|
| 2025.11.25 | ₩15,533 | ₩15,814 | ₩15,533 | ₩15,720 | +1.21% | 2.6천 |
|---|
| 2025.11.24 | ₩15,533 | ₩15,787 | ₩15,533 | ₩15,787 | +1.64% | 900 |
|---|
| 2025.11.21 | ₩15,667 | ₩15,720 | ₩15,573 | ₩15,693 | +0.17% | 3천 |
|---|
| 2025.11.20 | ₩15,613 | ₩15,814 | ₩15,586 | ₩15,814 | +1.29% | 2.9천 |
|---|
| 2025.11.19 | ₩15,519 | ₩15,693 | ₩15,519 | ₩15,586 | +0.43% | 400 |
|---|
| 2025.11.18 | ₩15,707 | ₩15,774 | ₩15,506 | ₩15,707 | 0.00% | 2.1천 |
|---|
| 2025.11.17 | ₩15,479 | ₩15,693 | ₩15,479 | ₩15,613 | +0.86% | 600 |
|---|
| 2025.11.14 | ₩15,519 | ₩15,720 | ₩15,519 | ₩15,720 | +1.29% | 1.2천 |
|---|
| 2025.11.13 | ₩15,573 | ₩16,028 | ₩15,493 | ₩15,867 | +1.89% | 3.3만 |
|---|
| 2025.11.12 | ₩16,041 | ₩16,041 | ₩15,760 | ₩15,867 | -1.08% | 5.3천 |
|---|
| 2025.11.11 | ₩15,720 | ₩16,041 | ₩15,720 | ₩16,014 | +1.87% | 1.5만 |
|---|
| 2025.11.10 | ₩15,907 | ₩15,974 | ₩15,760 | ₩15,881 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩15,774 | ₩15,867 | ₩15,707 | ₩15,867 | +0.59% | 5천 |
|---|
| 2025.11.06 | ₩15,653 | ₩15,787 | ₩15,653 | ₩15,720 | +0.43% | 2천 |
|---|
| 2025.11.05 | ₩15,760 | ₩15,854 | ₩15,733 | ₩15,774 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩15,265 | ₩15,827 | ₩15,265 | ₩15,506 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩15,747 | ₩15,760 | ₩15,412 | ₩15,546 | -1.27% | 9.9천 |
|---|
| 2025.10.31 | ₩15,493 | ₩15,573 | ₩15,493 | ₩15,573 | +0.52% | 2.1만 |
|---|
| 2025.10.30 | ₩15,693 | ₩15,693 | ₩15,640 | ₩15,693 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩15,586 | ₩15,760 | ₩15,586 | ₩15,707 | +0.77% | 4.5천 |
|---|
| 2025.10.28 | ₩15,546 | ₩15,840 | ₩15,412 | ₩15,519 | -0.17% | 6.4천 |
|---|
| 2025.10.27 | ₩15,386 | ₩15,653 | ₩15,386 | ₩15,546 | +1.04% | 1.4천 |
|---|
| 2025.10.24 | ₩15,453 | ₩15,653 | ₩15,279 | ₩15,439 | -0.09% | 3.2만 |
|---|
| 2025.10.23 | ₩14,864 | ₩15,426 | ₩14,864 | ₩15,319 | +3.06% | 1만 |
|---|
| 2025.10.22 | ₩15,198 | ₩15,198 | ₩15,198 | ₩15,198 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩15,105 | ₩15,198 | ₩15,105 | ₩15,198 | +0.62% | 500 |
|---|
| 2025.10.20 | ₩15,252 | ₩15,345 | ₩15,198 | ₩15,225 | -0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩15,319 | ₩15,693 | ₩15,212 | ₩15,345 | +0.17% | 5.6만 |
|---|
| 2025.10.16 | ₩15,372 | ₩15,493 | ₩15,345 | ₩15,453 | +0.52% | 7.5천 |
|---|
| 2025.10.15 | ₩15,131 | ₩15,479 | ₩15,118 | ₩15,372 | +1.59% | 3.8천 |
|---|
| 2025.10.14 | ₩15,145 | ₩15,386 | ₩15,118 | ₩15,386 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩15,519 | ₩15,519 | ₩15,118 | ₩15,345 | -1.12% | 3.6천 |
|---|
| 2025.10.10 | ₩15,345 | ₩15,519 | ₩15,118 | ₩15,212 | -0.87% | 1.7만 |
|---|