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 | ₩16,875 | ₩16,928 | ₩16,286 | ₩16,862 | -0.08% | 8.5천 |
| 2026.10.08 | ₩16,969 | ₩17,076 | ₩16,420 | ₩16,741 | -1.34% | 3.6천 |
| 2026.10.07 | ₩16,969 | ₩16,969 | ₩16,969 | ₩16,969 | 0.00% | 500 |
| 2026.10.06 | ₩16,687 | ₩16,795 | ₩16,406 | ₩16,795 | +0.64% | 5.3천 |
| 2026.10.05 | ₩16,500 | ₩16,728 | ₩16,460 | ₩16,728 | +1.38% | 500 |
| 2026.10.02 | ₩16,219 | ₩16,647 | ₩16,205 | ₩16,500 | +1.73% | 2.7천 |
| 2026.10.01 | ₩16,420 | ₩16,420 | ₩16,393 | ₩16,393 | -0.16% | 1.6천 |
| 2026.09.30 | ₩16,754 | ₩17,009 | ₩16,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,728 |
| -0.16% |
| 1.8천 |
| 2026.09.29 | ₩17,103 | ₩17,638 | ₩16,862 | ₩17,129 | +0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩16,768 | ₩18,053 | ₩16,620 | ₩17,277 | +3.04% | 1.8만 |
|---|
| 2026.09.25 | ₩17,411 | ₩17,411 | ₩17,237 | ₩17,411 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩17,303 | ₩17,303 | ₩17,277 | ₩17,277 | -0.15% | 500 |
|---|
| 2026.09.23 | ₩17,786 | ₩17,786 | ₩17,786 | ₩17,786 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩17,357 | ₩17,759 | ₩17,357 | ₩17,612 | +1.47% | 1.7천 |
|---|
| 2026.09.21 | ₩18,067 | ₩18,067 | ₩17,491 | ₩17,826 | -1.33% | 1.6천 |
|---|
| 2026.09.18 | ₩17,879 | ₩17,879 | ₩17,571 | ₩17,638 | -1.35% | 8.1천 |
|---|
| 2026.09.17 | ₩17,303 | ₩17,812 | ₩17,303 | ₩17,812 | +2.94% | 600 |
|---|
| 2026.09.16 | ₩17,839 | ₩17,906 | ₩17,290 | ₩17,290 | -3.08% | 2천 |
|---|
| 2026.09.15 | ₩17,518 | ₩17,839 | ₩17,478 | ₩17,839 | +1.83% | 2.7천 |
|---|
| 2026.09.14 | ₩17,839 | ₩17,839 | ₩17,839 | ₩17,839 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩17,839 | ₩17,839 | ₩17,839 | ₩17,839 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩17,839 | ₩17,839 | ₩17,839 | ₩17,839 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,495 | ₩18,495 | ₩18,241 | ₩18,241 | -1.38% | 700 |
|---|
| 2026.09.08 | ₩18,174 | ₩18,174 | ₩18,174 | ₩18,174 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,174 | ₩18,174 | ₩18,174 | ₩18,174 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,545 | ₩18,603 | ₩17,545 | ₩18,174 | +3.59% | 1.1만 |
|---|
| 2026.09.02 | ₩17,920 | ₩18,268 | ₩17,625 | ₩18,013 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩18,214 | ₩18,268 | ₩17,920 | ₩18,214 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩17,478 | ₩18,214 | ₩17,478 | ₩18,027 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩17,987 | ₩17,987 | ₩17,946 | ₩17,946 | -0.22% | 800 |
|---|
| 2026.08.27 | ₩17,879 | ₩17,973 | ₩17,879 | ₩17,973 | +0.52% | 3.2천 |
|---|
| 2026.08.26 | ₩17,478 | ₩18,053 | ₩17,478 | ₩18,053 | +3.30% | 1.2천 |
|---|
| 2026.08.25 | ₩18,027 | ₩18,241 | ₩17,853 | ₩18,040 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩18,281 | ₩18,281 | ₩17,826 | ₩17,933 | -1.90% | 4.8천 |
|---|
| 2026.08.21 | ₩17,437 | ₩18,080 | ₩17,437 | ₩18,080 | +3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩17,812 | ₩17,812 | ₩17,812 | ₩17,812 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩17,799 | ₩17,799 | ₩17,518 | ₩17,799 | 0.00% | 8.4천 |
|---|
| 2026.08.18 | ₩17,759 | ₩17,772 | ₩17,705 | ₩17,705 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩17,946 | ₩17,946 | ₩17,946 | ₩17,946 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩17,946 | ₩17,946 | ₩17,946 | ₩17,946 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩17,545 | ₩17,946 | ₩17,545 | ₩17,946 | +2.29% | 8.4천 |
|---|
| 2026.08.12 | ₩18,321 | ₩18,321 | ₩18,321 | ₩18,321 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩17,719 | ₩18,321 | ₩17,719 | ₩18,321 | +3.40% | 8천 |
|---|
| 2026.08.10 | ₩18,147 | ₩18,147 | ₩18,147 | ₩18,147 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,625 | ₩18,174 | ₩17,625 | ₩18,147 | +2.96% | 1천 |
|---|
| 2026.08.06 | ₩17,625 | ₩17,786 | ₩17,625 | ₩17,625 | 0.00% | 1.6천 |
|---|
| 2026.08.05 | ₩17,491 | ₩18,147 | ₩17,491 | ₩17,625 | +0.77% | 2.2천 |
|---|
| 2026.08.04 | ₩18,053 | ₩18,053 | ₩18,053 | ₩18,053 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩17,076 | ₩18,214 | ₩17,076 | ₩18,053 | +5.73% | 1.1만 |
|---|
| 2026.07.31 | ₩17,531 | ₩17,531 | ₩17,531 | ₩17,531 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩17,531 | ₩17,531 | ₩17,531 | ₩17,531 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩17,451 | ₩17,531 | ₩17,451 | ₩17,531 | +0.46% | 1.1천 |
|---|
| 2026.07.28 | ₩17,812 | ₩17,812 | ₩17,786 | ₩17,812 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩17,518 | ₩17,799 | ₩17,491 | ₩17,705 | +1.07% | 3.3천 |
|---|
| 2026.07.24 | ₩17,531 | ₩17,531 | ₩17,518 | ₩17,518 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩17,812 | ₩17,812 | ₩17,571 | ₩17,678 | -0.75% | 3천 |
|---|
| 2026.07.22 | ₩17,089 | ₩17,812 | ₩17,089 | ₩17,705 | +3.61% | 4.2천 |
|---|
| 2026.07.21 | ₩17,424 | ₩17,545 | ₩17,277 | ₩17,411 | -0.08% | 3천 |
|---|
| 2026.07.20 | ₩17,638 | ₩17,799 | ₩17,571 | ₩17,571 | -0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩17,571 | ₩17,678 | ₩17,250 | ₩17,598 | +0.15% | 9.9천 |
|---|
| 2026.07.16 | ₩17,812 | ₩17,812 | ₩17,156 | ₩17,571 | -1.35% | 7.8천 |
|---|
| 2026.07.15 | ₩17,812 | ₩17,812 | ₩17,812 | ₩17,812 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩17,812 | ₩17,812 | ₩17,812 | ₩17,812 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩17,196 | ₩17,196 | ₩17,196 | ₩17,196 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩17,103 | ₩17,370 | ₩17,076 | ₩17,196 | +0.55% | 1.4만 |
|---|
| 2026.07.09 | ₩17,049 | ₩17,103 | ₩16,955 | ₩17,089 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩17,437 | ₩17,437 | ₩17,103 | ₩17,103 | -1.92% | 8.4천 |
|---|
| 2026.07.07 | ₩17,545 | ₩17,558 | ₩17,545 | ₩17,558 | +0.08% | 600 |
|---|
| 2026.07.06 | ₩17,518 | ₩17,531 | ₩17,518 | ₩17,531 | +0.08% | 900 |
|---|
| 2026.07.02 | ₩17,745 | ₩17,745 | ₩17,745 | ₩17,745 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩16,888 | ₩17,478 | ₩16,888 | ₩17,451 | +3.33% | 2.4천 |
|---|
| 2026.06.30 | ₩17,531 | ₩17,692 | ₩17,424 | ₩17,424 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩17,598 | ₩17,598 | ₩17,464 | ₩17,518 | -0.46% | 1.4천 |
|---|
| 2026.06.26 | ₩17,478 | ₩17,491 | ₩17,464 | ₩17,491 | +0.08% | 3.2천 |
|---|
| 2026.06.25 | ₩17,317 | ₩17,357 | ₩17,317 | ₩17,357 | +0.23% | 1.7천 |
|---|
| 2026.06.24 | ₩16,728 | ₩17,437 | ₩16,728 | ₩17,357 | +3.76% | 2.6천 |
|---|
| 2026.06.23 | ₩17,237 | ₩17,237 | ₩17,237 | ₩17,237 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩18,147 | ₩18,147 | ₩18,147 | ₩18,147 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩18,147 | ₩18,147 | ₩18,147 | ₩18,147 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩18,147 | ₩18,147 | ₩18,147 | ₩18,147 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩18,375 | ₩18,375 | ₩18,375 | ₩18,375 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩18,080 | ₩18,375 | ₩18,080 | ₩18,375 | +1.63% | 2.9천 |
|---|
| 2026.06.12 | ₩17,866 | ₩17,973 | ₩17,424 | ₩17,973 | +0.60% | 2.5만 |
|---|
| 2026.06.11 | ₩16,875 | ₩17,745 | ₩16,875 | ₩17,705 | +4.92% | 3.4천 |
|---|
| 2026.06.10 | ₩17,545 | ₩17,545 | ₩17,129 | ₩17,223 | -1.83% | 5.3천 |
|---|
| 2026.06.09 | ₩17,424 | ₩17,424 | ₩17,263 | ₩17,303 | -0.69% | 1.4천 |
|---|
| 2026.06.08 | ₩17,277 | ₩17,678 | ₩17,277 | ₩17,678 | +2.33% | 400 |
|---|
| 2026.06.05 | ₩18,080 | ₩18,080 | ₩17,612 | ₩17,612 | -2.59% | 1.4천 |
|---|
| 2026.06.04 | ₩17,960 | ₩18,080 | ₩17,946 | ₩18,080 | +0.67% | 1.1천 |
|---|
| 2026.06.03 | ₩18,201 | ₩18,201 | ₩18,027 | ₩18,027 | -0.96% | 1.1천 |
|---|
| 2026.06.02 | ₩17,183 | ₩18,402 | ₩17,183 | ₩18,335 | +6.70% | 3.4천 |
|---|
| 2026.06.01 | ₩18,362 | ₩18,362 | ₩18,053 | ₩18,147 | -1.17% | 700 |
|---|
| 2026.05.29 | ₩18,281 | ₩18,455 | ₩18,254 | ₩18,455 | +0.95% | 600 |
|---|
| 2026.05.28 | ₩17,638 | ₩18,362 | ₩17,638 | ₩18,241 | +3.42% | 2.3천 |
|---|
| 2026.05.27 | ₩18,080 | ₩18,442 | ₩18,080 | ₩18,442 | +2.00% | 1.4천 |
|---|
| 2026.05.26 | ₩18,228 | ₩18,402 | ₩18,228 | ₩18,402 | +0.96% | 700 |
|---|
| 2026.05.22 | ₩18,000 | ₩18,013 | ₩17,973 | ₩17,973 | -0.15% | 1.7천 |
|---|
| 2026.05.21 | ₩18,335 | ₩18,335 | ₩18,174 | ₩18,174 | -0.88% | 1.9천 |
|---|
| 2026.05.20 | ₩18,027 | ₩18,536 | ₩18,027 | ₩18,536 | +2.82% | 6.1천 |
|---|
| 2026.05.19 | ₩16,848 | ₩18,241 | ₩16,848 | ₩18,174 | +7.87% | 5.7천 |
|---|
| 2026.05.18 | ₩18,482 | ₩18,482 | ₩18,482 | ₩18,482 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩18,482 | ₩18,482 | ₩18,482 | ₩18,482 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,040 | ₩18,857 | ₩18,040 | ₩18,482 | +2.45% | 5.7천 |
|---|
| 2026.05.13 | ₩18,696 | ₩18,696 | ₩18,696 | ₩18,696 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩17,960 | ₩18,696 | ₩17,960 | ₩18,696 | +4.10% | 1.7천 |
|---|
| 2026.05.11 | ₩18,710 | ₩18,710 | ₩18,375 | ₩18,442 | -1.43% | 1.5천 |
|---|
| 2026.05.08 | ₩18,321 | ₩18,321 | ₩18,094 | ₩18,094 | -1.24% | 3.1천 |
|---|
| 2026.05.07 | ₩18,080 | ₩18,362 | ₩18,053 | ₩18,053 | -0.15% | 3.8천 |
|---|
| 2026.05.06 | ₩17,665 | ₩18,589 | ₩17,665 | ₩18,147 | +2.73% | 6천 |
|---|
| 2026.05.05 | ₩17,585 | ₩17,585 | ₩17,585 | ₩17,585 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩17,049 | ₩17,585 | ₩17,049 | ₩17,585 | +3.14% | 1.5천 |
|---|
| 2026.05.01 | ₩17,598 | ₩17,598 | ₩17,598 | ₩17,598 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩17,491 | ₩17,598 | ₩17,437 | ₩17,598 | +0.61% | 2천 |
|---|
| 2026.04.29 | ₩17,451 | ₩17,893 | ₩17,290 | ₩17,384 | -0.38% | 3.6천 |
|---|
| 2026.04.28 | ₩17,612 | ₩17,906 | ₩17,612 | ₩17,745 | +0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩18,402 | ₩18,402 | ₩18,281 | ₩18,281 | -0.66% | 1천 |
|---|
| 2026.04.24 | ₩18,509 | ₩18,509 | ₩17,920 | ₩17,920 | -3.18% | 300 |
|---|
| 2026.04.23 | ₩18,308 | ₩18,308 | ₩18,080 | ₩18,080 | -1.24% | 2.8천 |
|---|
| 2026.04.22 | ₩18,201 | ₩18,214 | ₩18,201 | ₩18,214 | +0.07% | 800 |
|---|
| 2026.04.21 | ₩18,335 | ₩18,335 | ₩18,335 | ₩18,335 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩18,737 | ₩18,737 | ₩18,710 | ₩18,710 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩18,335 | ₩18,335 | ₩18,335 | ₩18,335 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,335 | ₩18,335 | ₩18,335 | ₩18,335 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩18,335 | ₩18,335 | ₩18,335 | ₩18,335 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,335 | ₩18,348 | ₩18,134 | ₩18,335 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩18,522 | ₩18,522 | ₩18,174 | ₩18,214 | -1.66% | 1.2만 |
|---|
| 2026.04.10 | ₩17,960 | ₩18,683 | ₩17,960 | ₩18,549 | +3.28% | 4천 |
|---|
| 2026.04.09 | ₩18,228 | ₩18,750 | ₩18,187 | ₩18,348 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩18,388 | ₩18,469 | ₩18,321 | ₩18,321 | -0.36% | 2.3천 |
|---|
| 2026.04.07 | ₩18,402 | ₩18,402 | ₩17,745 | ₩17,946 | -2.47% | 2.7천 |
|---|
| 2026.04.06 | ₩17,692 | ₩18,482 | ₩17,665 | ₩18,228 | +3.03% | 7.6천 |
|---|
| 2026.04.02 | ₩17,692 | ₩17,692 | ₩17,411 | ₩17,598 | -0.53% | 1.1만 |
|---|
| 2026.04.01 | ₩17,558 | ₩17,665 | ₩17,411 | ₩17,665 | +0.61% | 3.7천 |
|---|
| 2026.03.31 | ₩16,714 | ₩17,277 | ₩16,714 | ₩17,277 | +3.37% | 1천 |
|---|
| 2026.03.30 | ₩16,875 | ₩16,875 | ₩16,875 | ₩16,875 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩16,620 | ₩16,875 | ₩16,620 | ₩16,808 | +1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩16,955 | ₩16,955 | ₩16,862 | ₩16,862 | -0.55% | 3.6천 |
|---|
| 2026.03.25 | ₩16,754 | ₩17,143 | ₩16,741 | ₩17,143 | +2.32% | 800 |
|---|
| 2026.03.24 | ₩16,567 | ₩16,781 | ₩16,567 | ₩16,754 | +1.13% | 4.7천 |
|---|
| 2026.03.23 | ₩16,554 | ₩16,607 | ₩16,554 | ₩16,607 | +0.32% | 1.3천 |
|---|
| 2026.03.20 | ₩16,647 | ₩16,647 | ₩16,286 | ₩16,339 | -1.85% | 2.9천 |
|---|
| 2026.03.19 | ₩16,795 | ₩16,795 | ₩16,420 | ₩16,674 | -0.72% | 6천 |
|---|
| 2026.03.18 | ₩16,245 | ₩17,263 | ₩16,245 | ₩17,263 | +6.27% | 2.6천 |
|---|
| 2026.03.17 | ₩16,888 | ₩16,995 | ₩16,888 | ₩16,982 | +0.56% | 3천 |
|---|
| 2026.03.16 | ₩16,875 | ₩16,888 | ₩16,875 | ₩16,875 | 0.00% | 4.2천 |
|---|
| 2026.03.13 | ₩16,808 | ₩16,808 | ₩16,567 | ₩16,567 | -1.43% | 1.8천 |
|---|
| 2026.03.12 | ₩16,500 | ₩17,250 | ₩16,500 | ₩17,250 | +4.55% | 1천 |
|---|
| 2026.03.11 | ₩17,558 | ₩17,558 | ₩17,558 | ₩17,558 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩17,263 | ₩17,558 | ₩17,263 | ₩17,558 | +1.71% | 800 |
|---|
| 2026.03.09 | ₩17,022 | ₩17,022 | ₩16,741 | ₩17,022 | 0.00% | 1.5천 |
|---|
| 2026.03.06 | ₩16,741 | ₩17,531 | ₩16,232 | ₩17,531 | +4.72% | 2.1천 |
|---|
| 2026.03.05 | ₩17,960 | ₩17,960 | ₩17,960 | ₩17,960 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩17,973 | ₩17,973 | ₩17,960 | ₩17,960 | -0.07% | 1.3천 |
|---|
| 2026.03.03 | ₩18,482 | ₩18,482 | ₩17,625 | ₩17,652 | -4.49% | 4천 |
|---|
| 2026.03.02 | ₩18,562 | ₩18,562 | ₩18,562 | ₩18,562 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩18,362 | ₩18,937 | ₩18,362 | ₩18,937 | +3.14% | 1.8천 |
|---|
| 2026.02.26 | ₩18,803 | ₩18,803 | ₩18,562 | ₩18,562 | -1.28% | 1.5천 |
|---|
| 2026.02.25 | ₩18,870 | ₩18,870 | ₩18,870 | ₩18,870 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩18,723 | ₩18,870 | ₩18,723 | ₩18,870 | +0.79% | 1.1천 |
|---|
| 2026.02.23 | ₩18,951 | ₩18,951 | ₩18,656 | ₩18,670 | -1.48% | 4.1천 |
|---|
| 2026.02.20 | ₩18,589 | ₩19,031 | ₩18,589 | ₩19,031 | +2.38% | 1.3천 |
|---|
| 2026.02.19 | ₩18,603 | ₩18,643 | ₩18,589 | ₩18,589 | -0.07% | 3만 |
|---|
| 2026.02.18 | ₩19,152 | ₩19,152 | ₩18,536 | ₩18,629 | -2.73% | 1.3만 |
|---|
| 2026.02.17 | ₩19,085 | ₩19,085 | ₩18,549 | ₩18,710 | -1.96% | 5천 |
|---|
| 2026.02.13 | ₩18,495 | ₩18,683 | ₩18,495 | ₩18,683 | +1.01% | 2.7천 |
|---|
| 2026.02.12 | ₩18,750 | ₩18,951 | ₩18,629 | ₩18,629 | -0.64% | 3.3천 |
|---|
| 2026.02.11 | ₩18,790 | ₩18,790 | ₩18,549 | ₩18,750 | -0.21% | 4.7천 |
|---|
| 2026.02.10 | ₩19,125 | ₩19,125 | ₩18,683 | ₩18,964 | -0.84% | 1.1천 |
|---|
| 2026.02.09 | ₩19,152 | ₩19,152 | ₩18,643 | ₩18,777 | -1.96% | 1.5천 |
|---|
| 2026.02.06 | ₩18,214 | ₩18,562 | ₩18,201 | ₩18,562 | +1.91% | 2.6천 |
|---|
| 2026.02.05 | ₩18,094 | ₩18,094 | ₩18,094 | ₩18,094 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩17,826 | ₩18,549 | ₩17,826 | ₩18,094 | +1.50% | 9.1천 |
|---|
| 2026.02.03 | ₩17,585 | ₩18,522 | ₩17,585 | ₩18,335 | +4.27% | 8.6천 |
|---|
| 2026.02.02 | ₩17,504 | ₩17,558 | ₩17,504 | ₩17,504 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩18,094 | ₩18,321 | ₩17,705 | ₩17,786 | -1.70% | 8.7천 |
|---|
| 2026.01.29 | ₩18,161 | ₩18,549 | ₩18,120 | ₩18,321 | +0.88% | 2.5만 |
|---|
| 2026.01.28 | ₩18,013 | ₩18,348 | ₩17,812 | ₩18,348 | +1.86% | 1.8만 |
|---|
| 2026.01.27 | ₩18,013 | ₩18,013 | ₩17,745 | ₩17,960 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩17,745 | ₩17,933 | ₩17,571 | ₩17,839 | +0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩17,344 | ₩17,545 | ₩17,344 | ₩17,491 | +0.85% | 2천 |
|---|
| 2026.01.22 | ₩17,786 | ₩18,053 | ₩17,518 | ₩17,571 | -1.20% | 7.4천 |
|---|
| 2026.01.21 | ₩17,277 | ₩18,107 | ₩17,277 | ₩17,745 | +2.71% | 1.4만 |
|---|
| 2026.01.20 | ₩17,277 | ₩17,277 | ₩17,036 | ₩17,237 | -0.23% | 1.9천 |
|---|
| 2026.01.16 | ₩17,089 | ₩17,237 | ₩16,995 | ₩17,196 | +0.63% | 8.4천 |
|---|
| 2026.01.15 | ₩17,196 | ₩17,330 | ₩17,062 | ₩17,089 | -0.62% | 12.3만 |
|---|
| 2026.01.14 | ₩16,835 | ₩17,210 | ₩16,768 | ₩17,210 | +2.23% | 6.7천 |
|---|
| 2026.01.13 | ₩16,969 | ₩16,969 | ₩16,835 | ₩16,888 | -0.47% | 4.6천 |
|---|
| 2026.01.12 | ₩16,728 | ₩16,955 | ₩16,728 | ₩16,955 | +1.36% | 800 |
|---|
| 2026.01.09 | ₩16,607 | ₩16,848 | ₩16,500 | ₩16,580 | -0.16% | 5.6천 |
|---|
| 2026.01.08 | ₩16,487 | ₩16,567 | ₩16,312 | ₩16,500 | +0.08% | 6.4천 |
|---|
| 2026.01.07 | ₩16,339 | ₩16,540 | ₩16,192 | ₩16,339 | 0.00% | 6.7천 |
|---|
| 2026.01.06 | ₩16,969 | ₩16,969 | ₩16,513 | ₩16,513 | -2.68% | 1.2천 |
|---|
| 2026.01.05 | ₩16,098 | ₩16,754 | ₩16,098 | ₩16,754 | +4.08% | 3.4천 |
|---|
| 2026.01.02 | ₩16,540 | ₩16,821 | ₩16,540 | ₩16,741 | +1.21% | 5.2천 |
|---|
| 2025.12.31 | ₩16,634 | ₩16,647 | ₩16,353 | ₩16,580 | -0.32% | 9.3천 |
|---|
| 2025.12.30 | ₩16,594 | ₩16,728 | ₩16,366 | ₩16,674 | +0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩16,272 | ₩16,527 | ₩16,259 | ₩16,527 | +1.56% | 5천 |
|---|
| 2025.12.26 | ₩16,888 | ₩17,062 | ₩16,473 | ₩16,554 | -1.98% | 6.3천 |
|---|
| 2025.12.24 | ₩16,554 | ₩16,554 | ₩16,527 | ₩16,554 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩16,540 | ₩16,607 | ₩16,393 | ₩16,540 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩16,205 | ₩16,607 | ₩16,205 | ₩16,473 | +1.65% | 5.6천 |
|---|
| 2025.12.19 | ₩16,339 | ₩16,393 | ₩16,179 | ₩16,286 | -0.33% | 1.1천 |
|---|
| 2025.12.18 | ₩16,071 | ₩16,219 | ₩15,991 | ₩16,179 | +0.67% | 2.8천 |
|---|
| 2025.12.17 | ₩16,406 | ₩16,406 | ₩15,951 | ₩16,165 | -1.47% | 700 |
|---|
| 2025.12.16 | ₩16,138 | ₩16,473 | ₩16,138 | ₩16,473 | +2.07% | 1.7천 |
|---|
| 2025.12.15 | ₩16,741 | ₩16,741 | ₩16,513 | ₩16,580 | -0.96% | 4.4천 |
|---|
| 2025.12.12 | ₩16,607 | ₩16,661 | ₩16,339 | ₩16,594 | -0.08% | 2.4만 |
|---|
| 2025.12.11 | ₩16,393 | ₩16,674 | ₩16,219 | ₩16,607 | +1.31% | 1.5만 |
|---|
| 2025.12.10 | ₩16,527 | ₩16,527 | ₩16,205 | ₩16,312 | -1.30% | 6.7천 |
|---|
| 2025.12.09 | ₩16,045 | ₩16,272 | ₩16,018 | ₩16,259 | +1.34% | 1.3만 |
|---|
| 2025.12.08 | ₩16,353 | ₩16,353 | ₩16,071 | ₩16,138 | -1.31% | 3.3천 |
|---|
| 2025.12.05 | ₩15,951 | ₩16,272 | ₩15,911 | ₩16,112 | +1.01% | 3.6만 |
|---|
| 2025.12.04 | ₩15,696 | ₩16,138 | ₩15,696 | ₩16,112 | +2.65% | 1.2만 |
|---|
| 2025.12.03 | ₩15,964 | ₩16,138 | ₩15,911 | ₩16,031 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩15,737 | ₩16,138 | ₩15,737 | ₩16,071 | +2.13% | 1.8만 |
|---|
| 2025.12.01 | ₩15,937 | ₩15,937 | ₩15,683 | ₩15,870 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩15,777 | ₩15,884 | ₩15,670 | ₩15,817 | +0.25% | 8천 |
|---|
| 2025.11.26 | ₩15,978 | ₩15,978 | ₩15,844 | ₩15,870 | -0.67% | 3.3천 |
|---|
| 2025.11.25 | ₩15,549 | ₩15,830 | ₩15,549 | ₩15,737 | +1.21% | 2.6천 |
|---|
| 2025.11.24 | ₩15,549 | ₩15,804 | ₩15,549 | ₩15,804 | +1.64% | 900 |
|---|
| 2025.11.21 | ₩15,683 | ₩15,737 | ₩15,589 | ₩15,710 | +0.17% | 3천 |
|---|
| 2025.11.20 | ₩15,629 | ₩15,830 | ₩15,603 | ₩15,830 | +1.29% | 2.9천 |
|---|
| 2025.11.19 | ₩15,536 | ₩15,710 | ₩15,536 | ₩15,603 | +0.43% | 400 |
|---|
| 2025.11.18 | ₩15,723 | ₩15,790 | ₩15,522 | ₩15,723 | 0.00% | 2.1천 |
|---|
| 2025.11.17 | ₩15,495 | ₩15,710 | ₩15,495 | ₩15,629 | +0.86% | 600 |
|---|
| 2025.11.14 | ₩15,536 | ₩15,737 | ₩15,536 | ₩15,737 | +1.29% | 1.2천 |
|---|
| 2025.11.13 | ₩15,589 | ₩16,045 | ₩15,509 | ₩15,884 | +1.89% | 3.3만 |
|---|
| 2025.11.12 | ₩16,058 | ₩16,058 | ₩15,777 | ₩15,884 | -1.08% | 5.3천 |
|---|
| 2025.11.11 | ₩15,737 | ₩16,058 | ₩15,737 | ₩16,031 | +1.87% | 1.5만 |
|---|
| 2025.11.10 | ₩15,924 | ₩15,991 | ₩15,777 | ₩15,897 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩15,790 | ₩15,884 | ₩15,723 | ₩15,884 | +0.59% | 5천 |
|---|
| 2025.11.06 | ₩15,670 | ₩15,804 | ₩15,670 | ₩15,737 | +0.43% | 2천 |
|---|
| 2025.11.05 | ₩15,777 | ₩15,870 | ₩15,750 | ₩15,790 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩15,281 | ₩15,844 | ₩15,281 | ₩15,522 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩15,763 | ₩15,777 | ₩15,429 | ₩15,562 | -1.27% | 9.9천 |
|---|
| 2025.10.31 | ₩15,509 | ₩15,589 | ₩15,509 | ₩15,589 | +0.52% | 2.1만 |
|---|
| 2025.10.30 | ₩15,710 | ₩15,710 | ₩15,656 | ₩15,710 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩15,603 | ₩15,777 | ₩15,603 | ₩15,723 | +0.77% | 4.5천 |
|---|
| 2025.10.28 | ₩15,562 | ₩15,857 | ₩15,429 | ₩15,536 | -0.17% | 6.4천 |
|---|
| 2025.10.27 | ₩15,402 | ₩15,670 | ₩15,402 | ₩15,562 | +1.04% | 1.4천 |
|---|
| 2025.10.24 | ₩15,469 | ₩15,670 | ₩15,295 | ₩15,455 | -0.09% | 3.2만 |
|---|
| 2025.10.23 | ₩14,879 | ₩15,442 | ₩14,879 | ₩15,335 | +3.06% | 1만 |
|---|
| 2025.10.22 | ₩15,214 | ₩15,214 | ₩15,214 | ₩15,214 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩15,120 | ₩15,214 | ₩15,120 | ₩15,214 | +0.62% | 500 |
|---|
| 2025.10.20 | ₩15,268 | ₩15,362 | ₩15,214 | ₩15,241 | -0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩15,335 | ₩15,710 | ₩15,228 | ₩15,362 | +0.17% | 5.6만 |
|---|
| 2025.10.16 | ₩15,388 | ₩15,509 | ₩15,362 | ₩15,469 | +0.52% | 7.5천 |
|---|
| 2025.10.15 | ₩15,147 | ₩15,495 | ₩15,134 | ₩15,388 | +1.59% | 3.8천 |
|---|
| 2025.10.14 | ₩15,161 | ₩15,402 | ₩15,134 | ₩15,402 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩15,536 | ₩15,536 | ₩15,134 | ₩15,362 | -1.12% | 3.6천 |
|---|
| 2025.10.10 | ₩15,362 | ₩15,536 | ₩15,134 | ₩15,228 | -0.87% | 1.7만 |
|---|