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 | ₩16,813 | ₩16,867 | ₩16,226 | ₩16,800 | -0.08% | 8.5천 |
| 2026.10.08 | ₩16,907 | ₩17,013 | ₩16,359 | ₩16,680 | -1.34% | 3.6천 |
| 2026.10.07 | ₩16,907 | ₩16,907 | ₩16,907 | ₩16,907 | 0.00% | 500 |
| 2026.10.06 | ₩16,626 | ₩16,733 | ₩16,346 | ₩16,733 | +0.64% | 5.3천 |
| 2026.10.05 | ₩16,440 | ₩16,666 | ₩16,400 | ₩16,666 | +1.38% | 500 |
| 2026.10.02 | ₩16,159 | ₩16,586 | ₩16,146 | ₩16,440 | +1.73% | 2.7천 |
| 2026.10.01 | ₩16,359 | ₩16,359 | ₩16,333 | ₩16,333 | -0.16% | 1.6천 |
| 2026.09.30 | ₩16,693 | ₩16,947 | ₩16,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,666 |
| -0.16% |
| 1.8천 |
| 2026.09.29 | ₩17,040 | ₩17,574 | ₩16,800 | ₩17,067 | +0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩16,706 | ₩17,987 | ₩16,560 | ₩17,214 | +3.04% | 1.8만 |
|---|
| 2026.09.25 | ₩17,347 | ₩17,347 | ₩17,173 | ₩17,347 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩17,240 | ₩17,240 | ₩17,214 | ₩17,214 | -0.15% | 500 |
|---|
| 2026.09.23 | ₩17,721 | ₩17,721 | ₩17,721 | ₩17,721 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩17,294 | ₩17,694 | ₩17,294 | ₩17,547 | +1.47% | 1.7천 |
|---|
| 2026.09.21 | ₩18,001 | ₩18,001 | ₩17,427 | ₩17,761 | -1.33% | 1.6천 |
|---|
| 2026.09.18 | ₩17,814 | ₩17,814 | ₩17,507 | ₩17,574 | -1.35% | 8.1천 |
|---|
| 2026.09.17 | ₩17,240 | ₩17,747 | ₩17,240 | ₩17,747 | +2.94% | 600 |
|---|
| 2026.09.16 | ₩17,774 | ₩17,841 | ₩17,227 | ₩17,227 | -3.08% | 2천 |
|---|
| 2026.09.15 | ₩17,454 | ₩17,774 | ₩17,414 | ₩17,774 | +1.83% | 2.7천 |
|---|
| 2026.09.14 | ₩17,774 | ₩17,774 | ₩17,774 | ₩17,774 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩17,774 | ₩17,774 | ₩17,774 | ₩17,774 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩17,774 | ₩17,774 | ₩17,774 | ₩17,774 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,428 | ₩18,428 | ₩18,174 | ₩18,174 | -1.38% | 700 |
|---|
| 2026.09.08 | ₩18,108 | ₩18,108 | ₩18,108 | ₩18,108 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,108 | ₩18,108 | ₩18,108 | ₩18,108 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,480 | ₩18,535 | ₩17,480 | ₩18,108 | +3.59% | 1.1만 |
|---|
| 2026.09.02 | ₩17,854 | ₩18,201 | ₩17,560 | ₩17,947 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩18,148 | ₩18,201 | ₩17,854 | ₩18,148 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩17,414 | ₩18,148 | ₩17,414 | ₩17,961 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩17,921 | ₩17,921 | ₩17,881 | ₩17,881 | -0.22% | 800 |
|---|
| 2026.08.27 | ₩17,814 | ₩17,907 | ₩17,814 | ₩17,907 | +0.52% | 3.2천 |
|---|
| 2026.08.26 | ₩17,414 | ₩17,987 | ₩17,414 | ₩17,987 | +3.30% | 1.2천 |
|---|
| 2026.08.25 | ₩17,961 | ₩18,174 | ₩17,787 | ₩17,974 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩18,214 | ₩18,214 | ₩17,761 | ₩17,867 | -1.90% | 4.8천 |
|---|
| 2026.08.21 | ₩17,374 | ₩18,014 | ₩17,374 | ₩18,014 | +3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩17,747 | ₩17,747 | ₩17,747 | ₩17,747 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩17,734 | ₩17,734 | ₩17,454 | ₩17,734 | 0.00% | 8.4천 |
|---|
| 2026.08.18 | ₩17,694 | ₩17,707 | ₩17,641 | ₩17,641 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩17,881 | ₩17,881 | ₩17,881 | ₩17,881 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩17,881 | ₩17,881 | ₩17,881 | ₩17,881 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩17,480 | ₩17,881 | ₩17,480 | ₩17,881 | +2.29% | 8.4천 |
|---|
| 2026.08.12 | ₩18,254 | ₩18,254 | ₩18,254 | ₩18,254 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩17,654 | ₩18,254 | ₩17,654 | ₩18,254 | +3.40% | 8천 |
|---|
| 2026.08.10 | ₩18,081 | ₩18,081 | ₩18,081 | ₩18,081 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,560 | ₩18,108 | ₩17,560 | ₩18,081 | +2.96% | 1천 |
|---|
| 2026.08.06 | ₩17,560 | ₩17,721 | ₩17,560 | ₩17,560 | 0.00% | 1.6천 |
|---|
| 2026.08.05 | ₩17,427 | ₩18,081 | ₩17,427 | ₩17,560 | +0.77% | 2.2천 |
|---|
| 2026.08.04 | ₩17,987 | ₩17,987 | ₩17,987 | ₩17,987 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩17,013 | ₩18,148 | ₩17,013 | ₩17,987 | +5.73% | 1.1만 |
|---|
| 2026.07.31 | ₩17,467 | ₩17,467 | ₩17,467 | ₩17,467 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩17,467 | ₩17,467 | ₩17,467 | ₩17,467 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩17,387 | ₩17,467 | ₩17,387 | ₩17,467 | +0.46% | 1.1천 |
|---|
| 2026.07.28 | ₩17,747 | ₩17,747 | ₩17,721 | ₩17,747 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩17,454 | ₩17,734 | ₩17,427 | ₩17,641 | +1.07% | 3.3천 |
|---|
| 2026.07.24 | ₩17,467 | ₩17,467 | ₩17,454 | ₩17,454 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩17,747 | ₩17,747 | ₩17,507 | ₩17,614 | -0.75% | 3천 |
|---|
| 2026.07.22 | ₩17,027 | ₩17,747 | ₩17,027 | ₩17,641 | +3.61% | 4.2천 |
|---|
| 2026.07.21 | ₩17,360 | ₩17,480 | ₩17,214 | ₩17,347 | -0.08% | 3천 |
|---|
| 2026.07.20 | ₩17,574 | ₩17,734 | ₩17,507 | ₩17,507 | -0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩17,507 | ₩17,614 | ₩17,187 | ₩17,534 | +0.15% | 9.9천 |
|---|
| 2026.07.16 | ₩17,747 | ₩17,747 | ₩17,093 | ₩17,507 | -1.35% | 7.8천 |
|---|
| 2026.07.15 | ₩17,747 | ₩17,747 | ₩17,747 | ₩17,747 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩17,747 | ₩17,747 | ₩17,747 | ₩17,747 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩17,133 | ₩17,133 | ₩17,133 | ₩17,133 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩17,040 | ₩17,307 | ₩17,013 | ₩17,133 | +0.55% | 1.4만 |
|---|
| 2026.07.09 | ₩16,987 | ₩17,040 | ₩16,893 | ₩17,027 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩17,374 | ₩17,374 | ₩17,040 | ₩17,040 | -1.92% | 8.4천 |
|---|
| 2026.07.07 | ₩17,480 | ₩17,494 | ₩17,480 | ₩17,494 | +0.08% | 600 |
|---|
| 2026.07.06 | ₩17,454 | ₩17,467 | ₩17,454 | ₩17,467 | +0.08% | 900 |
|---|
| 2026.07.02 | ₩17,681 | ₩17,681 | ₩17,681 | ₩17,681 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩16,827 | ₩17,414 | ₩16,827 | ₩17,387 | +3.33% | 2.4천 |
|---|
| 2026.06.30 | ₩17,467 | ₩17,627 | ₩17,360 | ₩17,360 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩17,534 | ₩17,534 | ₩17,400 | ₩17,454 | -0.46% | 1.4천 |
|---|
| 2026.06.26 | ₩17,414 | ₩17,427 | ₩17,400 | ₩17,427 | +0.08% | 3.2천 |
|---|
| 2026.06.25 | ₩17,254 | ₩17,294 | ₩17,254 | ₩17,294 | +0.23% | 1.7천 |
|---|
| 2026.06.24 | ₩16,666 | ₩17,374 | ₩16,666 | ₩17,294 | +3.76% | 2.6천 |
|---|
| 2026.06.23 | ₩17,173 | ₩17,173 | ₩17,173 | ₩17,173 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩18,081 | ₩18,081 | ₩18,081 | ₩18,081 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩18,081 | ₩18,081 | ₩18,081 | ₩18,081 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩18,081 | ₩18,081 | ₩18,081 | ₩18,081 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩18,308 | ₩18,308 | ₩18,308 | ₩18,308 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩18,014 | ₩18,308 | ₩18,014 | ₩18,308 | +1.63% | 2.9천 |
|---|
| 2026.06.12 | ₩17,801 | ₩17,907 | ₩17,360 | ₩17,907 | +0.60% | 2.5만 |
|---|
| 2026.06.11 | ₩16,813 | ₩17,681 | ₩16,813 | ₩17,641 | +4.92% | 3.4천 |
|---|
| 2026.06.10 | ₩17,480 | ₩17,480 | ₩17,067 | ₩17,160 | -1.83% | 5.3천 |
|---|
| 2026.06.09 | ₩17,360 | ₩17,360 | ₩17,200 | ₩17,240 | -0.69% | 1.4천 |
|---|
| 2026.06.08 | ₩17,214 | ₩17,614 | ₩17,214 | ₩17,614 | +2.33% | 400 |
|---|
| 2026.06.05 | ₩18,014 | ₩18,014 | ₩17,547 | ₩17,547 | -2.59% | 1.4천 |
|---|
| 2026.06.04 | ₩17,894 | ₩18,014 | ₩17,881 | ₩18,014 | +0.67% | 1.1천 |
|---|
| 2026.06.03 | ₩18,134 | ₩18,134 | ₩17,961 | ₩17,961 | -0.96% | 1.1천 |
|---|
| 2026.06.02 | ₩17,120 | ₩18,334 | ₩17,120 | ₩18,268 | +6.70% | 3.4천 |
|---|
| 2026.06.01 | ₩18,294 | ₩18,294 | ₩17,987 | ₩18,081 | -1.17% | 700 |
|---|
| 2026.05.29 | ₩18,214 | ₩18,388 | ₩18,188 | ₩18,388 | +0.95% | 600 |
|---|
| 2026.05.28 | ₩17,574 | ₩18,294 | ₩17,574 | ₩18,174 | +3.42% | 2.3천 |
|---|
| 2026.05.27 | ₩18,014 | ₩18,374 | ₩18,014 | ₩18,374 | +2.00% | 1.4천 |
|---|
| 2026.05.26 | ₩18,161 | ₩18,334 | ₩18,161 | ₩18,334 | +0.96% | 700 |
|---|
| 2026.05.22 | ₩17,934 | ₩17,947 | ₩17,907 | ₩17,907 | -0.15% | 1.7천 |
|---|
| 2026.05.21 | ₩18,268 | ₩18,268 | ₩18,108 | ₩18,108 | -0.88% | 1.9천 |
|---|
| 2026.05.20 | ₩17,961 | ₩18,468 | ₩17,961 | ₩18,468 | +2.82% | 6.1천 |
|---|
| 2026.05.19 | ₩16,787 | ₩18,174 | ₩16,787 | ₩18,108 | +7.87% | 5.7천 |
|---|
| 2026.05.18 | ₩18,414 | ₩18,414 | ₩18,414 | ₩18,414 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩18,414 | ₩18,414 | ₩18,414 | ₩18,414 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩17,974 | ₩18,788 | ₩17,974 | ₩18,414 | +2.45% | 5.7천 |
|---|
| 2026.05.13 | ₩18,628 | ₩18,628 | ₩18,628 | ₩18,628 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩17,894 | ₩18,628 | ₩17,894 | ₩18,628 | +4.10% | 1.7천 |
|---|
| 2026.05.11 | ₩18,641 | ₩18,641 | ₩18,308 | ₩18,374 | -1.43% | 1.5천 |
|---|
| 2026.05.08 | ₩18,254 | ₩18,254 | ₩18,027 | ₩18,027 | -1.24% | 3.1천 |
|---|
| 2026.05.07 | ₩18,014 | ₩18,294 | ₩17,987 | ₩17,987 | -0.15% | 3.8천 |
|---|
| 2026.05.06 | ₩17,600 | ₩18,521 | ₩17,600 | ₩18,081 | +2.73% | 6천 |
|---|
| 2026.05.05 | ₩17,520 | ₩17,520 | ₩17,520 | ₩17,520 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩16,987 | ₩17,520 | ₩16,987 | ₩17,520 | +3.14% | 1.5천 |
|---|
| 2026.05.01 | ₩17,534 | ₩17,534 | ₩17,534 | ₩17,534 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩17,427 | ₩17,534 | ₩17,374 | ₩17,534 | +0.61% | 2천 |
|---|
| 2026.04.29 | ₩17,387 | ₩17,827 | ₩17,227 | ₩17,320 | -0.38% | 3.6천 |
|---|
| 2026.04.28 | ₩17,547 | ₩17,841 | ₩17,547 | ₩17,681 | +0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩18,334 | ₩18,334 | ₩18,214 | ₩18,214 | -0.66% | 1천 |
|---|
| 2026.04.24 | ₩18,441 | ₩18,441 | ₩17,854 | ₩17,854 | -3.18% | 300 |
|---|
| 2026.04.23 | ₩18,241 | ₩18,241 | ₩18,014 | ₩18,014 | -1.24% | 2.8천 |
|---|
| 2026.04.22 | ₩18,134 | ₩18,148 | ₩18,134 | ₩18,148 | +0.07% | 800 |
|---|
| 2026.04.21 | ₩18,268 | ₩18,268 | ₩18,268 | ₩18,268 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩18,668 | ₩18,668 | ₩18,641 | ₩18,641 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩18,268 | ₩18,268 | ₩18,268 | ₩18,268 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,268 | ₩18,268 | ₩18,268 | ₩18,268 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩18,268 | ₩18,268 | ₩18,268 | ₩18,268 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,268 | ₩18,281 | ₩18,068 | ₩18,268 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩18,454 | ₩18,454 | ₩18,108 | ₩18,148 | -1.66% | 1.2만 |
|---|
| 2026.04.10 | ₩17,894 | ₩18,615 | ₩17,894 | ₩18,481 | +3.28% | 4천 |
|---|
| 2026.04.09 | ₩18,161 | ₩18,681 | ₩18,121 | ₩18,281 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩18,321 | ₩18,401 | ₩18,254 | ₩18,254 | -0.36% | 2.3천 |
|---|
| 2026.04.07 | ₩18,334 | ₩18,334 | ₩17,681 | ₩17,881 | -2.47% | 2.7천 |
|---|
| 2026.04.06 | ₩17,627 | ₩18,414 | ₩17,600 | ₩18,161 | +3.03% | 7.6천 |
|---|
| 2026.04.02 | ₩17,627 | ₩17,627 | ₩17,347 | ₩17,534 | -0.53% | 1.1만 |
|---|
| 2026.04.01 | ₩17,494 | ₩17,600 | ₩17,347 | ₩17,600 | +0.61% | 3.7천 |
|---|
| 2026.03.31 | ₩16,653 | ₩17,214 | ₩16,653 | ₩17,214 | +3.37% | 1천 |
|---|
| 2026.03.30 | ₩16,813 | ₩16,813 | ₩16,813 | ₩16,813 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩16,560 | ₩16,813 | ₩16,560 | ₩16,746 | +1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩16,893 | ₩16,893 | ₩16,800 | ₩16,800 | -0.55% | 3.6천 |
|---|
| 2026.03.25 | ₩16,693 | ₩17,080 | ₩16,680 | ₩17,080 | +2.32% | 800 |
|---|
| 2026.03.24 | ₩16,506 | ₩16,720 | ₩16,506 | ₩16,693 | +1.13% | 4.7천 |
|---|
| 2026.03.23 | ₩16,493 | ₩16,546 | ₩16,493 | ₩16,546 | +0.32% | 1.3천 |
|---|
| 2026.03.20 | ₩16,586 | ₩16,586 | ₩16,226 | ₩16,279 | -1.85% | 2.9천 |
|---|
| 2026.03.19 | ₩16,733 | ₩16,733 | ₩16,359 | ₩16,613 | -0.72% | 6천 |
|---|
| 2026.03.18 | ₩16,186 | ₩17,200 | ₩16,186 | ₩17,200 | +6.27% | 2.6천 |
|---|
| 2026.03.17 | ₩16,827 | ₩16,933 | ₩16,827 | ₩16,920 | +0.56% | 3천 |
|---|
| 2026.03.16 | ₩16,813 | ₩16,827 | ₩16,813 | ₩16,813 | 0.00% | 4.2천 |
|---|
| 2026.03.13 | ₩16,746 | ₩16,746 | ₩16,506 | ₩16,506 | -1.43% | 1.8천 |
|---|
| 2026.03.12 | ₩16,440 | ₩17,187 | ₩16,440 | ₩17,187 | +4.55% | 1천 |
|---|
| 2026.03.11 | ₩17,494 | ₩17,494 | ₩17,494 | ₩17,494 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩17,200 | ₩17,494 | ₩17,200 | ₩17,494 | +1.71% | 800 |
|---|
| 2026.03.09 | ₩16,960 | ₩16,960 | ₩16,680 | ₩16,960 | 0.00% | 1.5천 |
|---|
| 2026.03.06 | ₩16,680 | ₩17,467 | ₩16,173 | ₩17,467 | +4.72% | 2.1천 |
|---|
| 2026.03.05 | ₩17,894 | ₩17,894 | ₩17,894 | ₩17,894 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩17,907 | ₩17,907 | ₩17,894 | ₩17,894 | -0.07% | 1.3천 |
|---|
| 2026.03.03 | ₩18,414 | ₩18,414 | ₩17,560 | ₩17,587 | -4.49% | 4천 |
|---|
| 2026.03.02 | ₩18,495 | ₩18,495 | ₩18,495 | ₩18,495 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩18,294 | ₩18,868 | ₩18,294 | ₩18,868 | +3.14% | 1.8천 |
|---|
| 2026.02.26 | ₩18,735 | ₩18,735 | ₩18,495 | ₩18,495 | -1.28% | 1.5천 |
|---|
| 2026.02.25 | ₩18,801 | ₩18,801 | ₩18,801 | ₩18,801 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩18,655 | ₩18,801 | ₩18,655 | ₩18,801 | +0.79% | 1.1천 |
|---|
| 2026.02.23 | ₩18,881 | ₩18,881 | ₩18,588 | ₩18,601 | -1.48% | 4.1천 |
|---|
| 2026.02.20 | ₩18,521 | ₩18,962 | ₩18,521 | ₩18,962 | +2.38% | 1.3천 |
|---|
| 2026.02.19 | ₩18,535 | ₩18,575 | ₩18,521 | ₩18,521 | -0.07% | 3만 |
|---|
| 2026.02.18 | ₩19,082 | ₩19,082 | ₩18,468 | ₩18,561 | -2.73% | 1.3만 |
|---|
| 2026.02.17 | ₩19,015 | ₩19,015 | ₩18,481 | ₩18,641 | -1.96% | 5천 |
|---|
| 2026.02.13 | ₩18,428 | ₩18,615 | ₩18,428 | ₩18,615 | +1.01% | 2.7천 |
|---|
| 2026.02.12 | ₩18,681 | ₩18,881 | ₩18,561 | ₩18,561 | -0.64% | 3.3천 |
|---|
| 2026.02.11 | ₩18,721 | ₩18,721 | ₩18,481 | ₩18,681 | -0.21% | 4.7천 |
|---|
| 2026.02.10 | ₩19,055 | ₩19,055 | ₩18,615 | ₩18,895 | -0.84% | 1.1천 |
|---|
| 2026.02.09 | ₩19,082 | ₩19,082 | ₩18,575 | ₩18,708 | -1.96% | 1.5천 |
|---|
| 2026.02.06 | ₩18,148 | ₩18,495 | ₩18,134 | ₩18,495 | +1.91% | 2.6천 |
|---|
| 2026.02.05 | ₩18,027 | ₩18,027 | ₩18,027 | ₩18,027 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩17,761 | ₩18,481 | ₩17,761 | ₩18,027 | +1.50% | 9.1천 |
|---|
| 2026.02.03 | ₩17,520 | ₩18,454 | ₩17,520 | ₩18,268 | +4.27% | 8.6천 |
|---|
| 2026.02.02 | ₩17,440 | ₩17,494 | ₩17,440 | ₩17,440 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩18,027 | ₩18,254 | ₩17,641 | ₩17,721 | -1.70% | 8.7천 |
|---|
| 2026.01.29 | ₩18,094 | ₩18,481 | ₩18,054 | ₩18,254 | +0.88% | 2.5만 |
|---|
| 2026.01.28 | ₩17,947 | ₩18,281 | ₩17,747 | ₩18,281 | +1.86% | 1.8만 |
|---|
| 2026.01.27 | ₩17,947 | ₩17,947 | ₩17,681 | ₩17,894 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩17,681 | ₩17,867 | ₩17,507 | ₩17,774 | +0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩17,280 | ₩17,480 | ₩17,280 | ₩17,427 | +0.85% | 2천 |
|---|
| 2026.01.22 | ₩17,721 | ₩17,987 | ₩17,454 | ₩17,507 | -1.20% | 7.4천 |
|---|
| 2026.01.21 | ₩17,214 | ₩18,041 | ₩17,214 | ₩17,681 | +2.71% | 1.4만 |
|---|
| 2026.01.20 | ₩17,214 | ₩17,214 | ₩16,973 | ₩17,173 | -0.23% | 1.9천 |
|---|
| 2026.01.16 | ₩17,027 | ₩17,173 | ₩16,933 | ₩17,133 | +0.63% | 8.4천 |
|---|
| 2026.01.15 | ₩17,133 | ₩17,267 | ₩17,000 | ₩17,027 | -0.62% | 12.3만 |
|---|
| 2026.01.14 | ₩16,773 | ₩17,147 | ₩16,706 | ₩17,147 | +2.23% | 6.7천 |
|---|
| 2026.01.13 | ₩16,907 | ₩16,907 | ₩16,773 | ₩16,827 | -0.47% | 4.6천 |
|---|
| 2026.01.12 | ₩16,666 | ₩16,893 | ₩16,666 | ₩16,893 | +1.36% | 800 |
|---|
| 2026.01.09 | ₩16,546 | ₩16,787 | ₩16,440 | ₩16,520 | -0.16% | 5.6천 |
|---|
| 2026.01.08 | ₩16,426 | ₩16,506 | ₩16,253 | ₩16,440 | +0.08% | 6.4천 |
|---|
| 2026.01.07 | ₩16,279 | ₩16,480 | ₩16,133 | ₩16,279 | 0.00% | 6.7천 |
|---|
| 2026.01.06 | ₩16,907 | ₩16,907 | ₩16,453 | ₩16,453 | -2.68% | 1.2천 |
|---|
| 2026.01.05 | ₩16,039 | ₩16,693 | ₩16,039 | ₩16,693 | +4.08% | 3.4천 |
|---|
| 2026.01.02 | ₩16,480 | ₩16,760 | ₩16,480 | ₩16,680 | +1.21% | 5.2천 |
|---|
| 2025.12.31 | ₩16,573 | ₩16,586 | ₩16,293 | ₩16,520 | -0.32% | 9.3천 |
|---|
| 2025.12.30 | ₩16,533 | ₩16,666 | ₩16,306 | ₩16,613 | +0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩16,213 | ₩16,466 | ₩16,199 | ₩16,466 | +1.56% | 5천 |
|---|
| 2025.12.26 | ₩16,827 | ₩17,000 | ₩16,413 | ₩16,493 | -1.98% | 6.3천 |
|---|
| 2025.12.24 | ₩16,493 | ₩16,493 | ₩16,466 | ₩16,493 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩16,480 | ₩16,546 | ₩16,333 | ₩16,480 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩16,146 | ₩16,546 | ₩16,146 | ₩16,413 | +1.65% | 5.6천 |
|---|
| 2025.12.19 | ₩16,279 | ₩16,333 | ₩16,119 | ₩16,226 | -0.33% | 1.1천 |
|---|
| 2025.12.18 | ₩16,013 | ₩16,159 | ₩15,932 | ₩16,119 | +0.67% | 2.8천 |
|---|
| 2025.12.17 | ₩16,346 | ₩16,346 | ₩15,892 | ₩16,106 | -1.47% | 700 |
|---|
| 2025.12.16 | ₩16,079 | ₩16,413 | ₩16,079 | ₩16,413 | +2.07% | 1.7천 |
|---|
| 2025.12.15 | ₩16,680 | ₩16,680 | ₩16,453 | ₩16,520 | -0.96% | 4.4천 |
|---|
| 2025.12.12 | ₩16,546 | ₩16,600 | ₩16,279 | ₩16,533 | -0.08% | 2.4만 |
|---|
| 2025.12.11 | ₩16,333 | ₩16,613 | ₩16,159 | ₩16,546 | +1.31% | 1.5만 |
|---|
| 2025.12.10 | ₩16,466 | ₩16,466 | ₩16,146 | ₩16,253 | -1.30% | 6.7천 |
|---|
| 2025.12.09 | ₩15,986 | ₩16,213 | ₩15,959 | ₩16,199 | +1.34% | 1.3만 |
|---|
| 2025.12.08 | ₩16,293 | ₩16,293 | ₩16,013 | ₩16,079 | -1.31% | 3.3천 |
|---|
| 2025.12.05 | ₩15,892 | ₩16,213 | ₩15,852 | ₩16,053 | +1.01% | 3.6만 |
|---|
| 2025.12.04 | ₩15,639 | ₩16,079 | ₩15,639 | ₩16,053 | +2.65% | 1.2만 |
|---|
| 2025.12.03 | ₩15,906 | ₩16,079 | ₩15,852 | ₩15,973 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩15,679 | ₩16,079 | ₩15,679 | ₩16,013 | +2.13% | 1.8만 |
|---|
| 2025.12.01 | ₩15,879 | ₩15,879 | ₩15,626 | ₩15,812 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩15,719 | ₩15,826 | ₩15,612 | ₩15,759 | +0.25% | 8천 |
|---|
| 2025.11.26 | ₩15,919 | ₩15,919 | ₩15,786 | ₩15,812 | -0.67% | 3.3천 |
|---|
| 2025.11.25 | ₩15,492 | ₩15,772 | ₩15,492 | ₩15,679 | +1.21% | 2.6천 |
|---|
| 2025.11.24 | ₩15,492 | ₩15,746 | ₩15,492 | ₩15,746 | +1.64% | 900 |
|---|
| 2025.11.21 | ₩15,626 | ₩15,679 | ₩15,532 | ₩15,652 | +0.17% | 3천 |
|---|
| 2025.11.20 | ₩15,572 | ₩15,772 | ₩15,546 | ₩15,772 | +1.29% | 2.9천 |
|---|
| 2025.11.19 | ₩15,479 | ₩15,652 | ₩15,479 | ₩15,546 | +0.43% | 400 |
|---|
| 2025.11.18 | ₩15,666 | ₩15,732 | ₩15,465 | ₩15,666 | 0.00% | 2.1천 |
|---|
| 2025.11.17 | ₩15,439 | ₩15,652 | ₩15,439 | ₩15,572 | +0.86% | 600 |
|---|
| 2025.11.14 | ₩15,479 | ₩15,679 | ₩15,479 | ₩15,679 | +1.29% | 1.2천 |
|---|
| 2025.11.13 | ₩15,532 | ₩15,986 | ₩15,452 | ₩15,826 | +1.89% | 3.3만 |
|---|
| 2025.11.12 | ₩15,999 | ₩15,999 | ₩15,719 | ₩15,826 | -1.08% | 5.3천 |
|---|
| 2025.11.11 | ₩15,679 | ₩15,999 | ₩15,679 | ₩15,973 | +1.87% | 1.5만 |
|---|
| 2025.11.10 | ₩15,866 | ₩15,932 | ₩15,719 | ₩15,839 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩15,732 | ₩15,826 | ₩15,666 | ₩15,826 | +0.59% | 5천 |
|---|
| 2025.11.06 | ₩15,612 | ₩15,746 | ₩15,612 | ₩15,679 | +0.43% | 2천 |
|---|
| 2025.11.05 | ₩15,719 | ₩15,812 | ₩15,692 | ₩15,732 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩15,225 | ₩15,786 | ₩15,225 | ₩15,465 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩15,706 | ₩15,719 | ₩15,372 | ₩15,505 | -1.27% | 9.9천 |
|---|
| 2025.10.31 | ₩15,452 | ₩15,532 | ₩15,452 | ₩15,532 | +0.52% | 2.1만 |
|---|
| 2025.10.30 | ₩15,652 | ₩15,652 | ₩15,599 | ₩15,652 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩15,546 | ₩15,719 | ₩15,546 | ₩15,666 | +0.77% | 4.5천 |
|---|
| 2025.10.28 | ₩15,505 | ₩15,799 | ₩15,372 | ₩15,479 | -0.17% | 6.4천 |
|---|
| 2025.10.27 | ₩15,345 | ₩15,612 | ₩15,345 | ₩15,505 | +1.04% | 1.4천 |
|---|
| 2025.10.24 | ₩15,412 | ₩15,612 | ₩15,239 | ₩15,399 | -0.09% | 3.2만 |
|---|
| 2025.10.23 | ₩14,825 | ₩15,385 | ₩14,825 | ₩15,279 | +3.06% | 1만 |
|---|
| 2025.10.22 | ₩15,159 | ₩15,159 | ₩15,159 | ₩15,159 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩15,065 | ₩15,159 | ₩15,065 | ₩15,159 | +0.62% | 500 |
|---|
| 2025.10.20 | ₩15,212 | ₩15,305 | ₩15,159 | ₩15,185 | -0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩15,279 | ₩15,652 | ₩15,172 | ₩15,305 | +0.17% | 5.6만 |
|---|
| 2025.10.16 | ₩15,332 | ₩15,452 | ₩15,305 | ₩15,412 | +0.52% | 7.5천 |
|---|
| 2025.10.15 | ₩15,092 | ₩15,439 | ₩15,078 | ₩15,332 | +1.59% | 3.8천 |
|---|
| 2025.10.14 | ₩15,105 | ₩15,345 | ₩15,078 | ₩15,345 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩15,479 | ₩15,479 | ₩15,078 | ₩15,305 | -1.12% | 3.6천 |
|---|
| 2025.10.10 | ₩15,305 | ₩15,479 | ₩15,078 | ₩15,172 | -0.87% | 1.7만 |
|---|