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 | ₩16,864 | ₩16,918 | ₩16,275 | ₩16,851 | -0.08% | 8.5천 |
| 2026.10.08 | ₩16,958 | ₩17,065 | ₩16,409 | ₩16,730 | -1.34% | 3.6천 |
| 2026.10.07 | ₩16,958 | ₩16,958 | ₩16,958 | ₩16,958 | 0.00% | 500 |
| 2026.10.06 | ₩16,677 | ₩16,784 | ₩16,396 | ₩16,784 | +0.64% | 5.3천 |
| 2026.10.05 | ₩16,489 | ₩16,717 | ₩16,449 | ₩16,717 | +1.38% | 500 |
| 2026.10.02 | ₩16,208 | ₩16,637 | ₩16,195 | ₩16,489 | +1.73% | 2.7천 |
| 2026.10.01 | ₩16,409 | ₩16,409 | ₩16,382 | ₩16,382 | -0.16% | 1.6천 |
| 2026.09.30 | ₩16,744 | ₩16,998 | ₩16,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,717 |
| -0.16% |
| 1.8천 |
| 2026.09.29 | ₩17,092 | ₩17,627 | ₩16,851 | ₩17,119 | +0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩16,757 | ₩18,042 | ₩16,610 | ₩17,266 | +3.04% | 1.8만 |
|---|
| 2026.09.25 | ₩17,400 | ₩17,400 | ₩17,226 | ₩17,400 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩17,293 | ₩17,293 | ₩17,266 | ₩17,266 | -0.15% | 500 |
|---|
| 2026.09.23 | ₩17,774 | ₩17,774 | ₩17,774 | ₩17,774 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩17,346 | ₩17,748 | ₩17,346 | ₩17,600 | +1.47% | 1.7천 |
|---|
| 2026.09.21 | ₩18,055 | ₩18,055 | ₩17,480 | ₩17,815 | -1.33% | 1.6천 |
|---|
| 2026.09.18 | ₩17,868 | ₩17,868 | ₩17,560 | ₩17,627 | -1.35% | 8.1천 |
|---|
| 2026.09.17 | ₩17,293 | ₩17,801 | ₩17,293 | ₩17,801 | +2.94% | 600 |
|---|
| 2026.09.16 | ₩17,828 | ₩17,895 | ₩17,279 | ₩17,279 | -3.08% | 2천 |
|---|
| 2026.09.15 | ₩17,507 | ₩17,828 | ₩17,467 | ₩17,828 | +1.83% | 2.7천 |
|---|
| 2026.09.14 | ₩17,828 | ₩17,828 | ₩17,828 | ₩17,828 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩17,828 | ₩17,828 | ₩17,828 | ₩17,828 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩17,828 | ₩17,828 | ₩17,828 | ₩17,828 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,484 | ₩18,484 | ₩18,229 | ₩18,229 | -1.38% | 700 |
|---|
| 2026.09.08 | ₩18,162 | ₩18,162 | ₩18,162 | ₩18,162 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,162 | ₩18,162 | ₩18,162 | ₩18,162 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,533 | ₩18,591 | ₩17,533 | ₩18,162 | +3.59% | 1.1만 |
|---|
| 2026.09.02 | ₩17,908 | ₩18,256 | ₩17,614 | ₩18,002 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩18,203 | ₩18,256 | ₩17,908 | ₩18,203 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩17,467 | ₩18,203 | ₩17,467 | ₩18,015 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩17,975 | ₩17,975 | ₩17,935 | ₩17,935 | -0.22% | 800 |
|---|
| 2026.08.27 | ₩17,868 | ₩17,962 | ₩17,868 | ₩17,962 | +0.52% | 3.2천 |
|---|
| 2026.08.26 | ₩17,467 | ₩18,042 | ₩17,467 | ₩18,042 | +3.30% | 1.2천 |
|---|
| 2026.08.25 | ₩18,015 | ₩18,229 | ₩17,841 | ₩18,029 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩18,270 | ₩18,270 | ₩17,815 | ₩17,922 | -1.90% | 4.8천 |
|---|
| 2026.08.21 | ₩17,426 | ₩18,069 | ₩17,426 | ₩18,069 | +3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩17,801 | ₩17,801 | ₩17,801 | ₩17,801 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩17,788 | ₩17,788 | ₩17,507 | ₩17,788 | 0.00% | 8.4천 |
|---|
| 2026.08.18 | ₩17,748 | ₩17,761 | ₩17,694 | ₩17,694 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩17,935 | ₩17,935 | ₩17,935 | ₩17,935 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩17,935 | ₩17,935 | ₩17,935 | ₩17,935 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩17,533 | ₩17,935 | ₩17,533 | ₩17,935 | +2.29% | 8.4천 |
|---|
| 2026.08.12 | ₩18,310 | ₩18,310 | ₩18,310 | ₩18,310 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩17,707 | ₩18,310 | ₩17,707 | ₩18,310 | +3.40% | 8천 |
|---|
| 2026.08.10 | ₩18,136 | ₩18,136 | ₩18,136 | ₩18,136 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,614 | ₩18,162 | ₩17,614 | ₩18,136 | +2.96% | 1천 |
|---|
| 2026.08.06 | ₩17,614 | ₩17,774 | ₩17,614 | ₩17,614 | 0.00% | 1.6천 |
|---|
| 2026.08.05 | ₩17,480 | ₩18,136 | ₩17,480 | ₩17,614 | +0.77% | 2.2천 |
|---|
| 2026.08.04 | ₩18,042 | ₩18,042 | ₩18,042 | ₩18,042 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩17,065 | ₩18,203 | ₩17,065 | ₩18,042 | +5.73% | 1.1만 |
|---|
| 2026.07.31 | ₩17,520 | ₩17,520 | ₩17,520 | ₩17,520 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩17,520 | ₩17,520 | ₩17,520 | ₩17,520 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩17,440 | ₩17,520 | ₩17,440 | ₩17,520 | +0.46% | 1.1천 |
|---|
| 2026.07.28 | ₩17,801 | ₩17,801 | ₩17,774 | ₩17,801 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩17,507 | ₩17,788 | ₩17,480 | ₩17,694 | +1.07% | 3.3천 |
|---|
| 2026.07.24 | ₩17,520 | ₩17,520 | ₩17,507 | ₩17,507 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩17,801 | ₩17,801 | ₩17,560 | ₩17,667 | -0.75% | 3천 |
|---|
| 2026.07.22 | ₩17,078 | ₩17,801 | ₩17,078 | ₩17,694 | +3.61% | 4.2천 |
|---|
| 2026.07.21 | ₩17,413 | ₩17,533 | ₩17,266 | ₩17,400 | -0.08% | 3천 |
|---|
| 2026.07.20 | ₩17,627 | ₩17,788 | ₩17,560 | ₩17,560 | -0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩17,560 | ₩17,667 | ₩17,239 | ₩17,587 | +0.15% | 9.9천 |
|---|
| 2026.07.16 | ₩17,801 | ₩17,801 | ₩17,145 | ₩17,560 | -1.35% | 7.8천 |
|---|
| 2026.07.15 | ₩17,801 | ₩17,801 | ₩17,801 | ₩17,801 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩17,801 | ₩17,801 | ₩17,801 | ₩17,801 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩17,185 | ₩17,185 | ₩17,185 | ₩17,185 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩17,092 | ₩17,359 | ₩17,065 | ₩17,185 | +0.55% | 1.4만 |
|---|
| 2026.07.09 | ₩17,038 | ₩17,092 | ₩16,945 | ₩17,078 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩17,426 | ₩17,426 | ₩17,092 | ₩17,092 | -1.92% | 8.4천 |
|---|
| 2026.07.07 | ₩17,533 | ₩17,547 | ₩17,533 | ₩17,547 | +0.08% | 600 |
|---|
| 2026.07.06 | ₩17,507 | ₩17,520 | ₩17,507 | ₩17,520 | +0.08% | 900 |
|---|
| 2026.07.02 | ₩17,734 | ₩17,734 | ₩17,734 | ₩17,734 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩16,878 | ₩17,467 | ₩16,878 | ₩17,440 | +3.33% | 2.4천 |
|---|
| 2026.06.30 | ₩17,520 | ₩17,681 | ₩17,413 | ₩17,413 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩17,587 | ₩17,587 | ₩17,453 | ₩17,507 | -0.46% | 1.4천 |
|---|
| 2026.06.26 | ₩17,467 | ₩17,480 | ₩17,453 | ₩17,480 | +0.08% | 3.2천 |
|---|
| 2026.06.25 | ₩17,306 | ₩17,346 | ₩17,306 | ₩17,346 | +0.23% | 1.7천 |
|---|
| 2026.06.24 | ₩16,717 | ₩17,426 | ₩16,717 | ₩17,346 | +3.76% | 2.6천 |
|---|
| 2026.06.23 | ₩17,226 | ₩17,226 | ₩17,226 | ₩17,226 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩18,136 | ₩18,136 | ₩18,136 | ₩18,136 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩18,136 | ₩18,136 | ₩18,136 | ₩18,136 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩18,136 | ₩18,136 | ₩18,136 | ₩18,136 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩18,363 | ₩18,363 | ₩18,363 | ₩18,363 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩18,069 | ₩18,363 | ₩18,069 | ₩18,363 | +1.63% | 2.9천 |
|---|
| 2026.06.12 | ₩17,855 | ₩17,962 | ₩17,413 | ₩17,962 | +0.60% | 2.5만 |
|---|
| 2026.06.11 | ₩16,864 | ₩17,734 | ₩16,864 | ₩17,694 | +4.92% | 3.4천 |
|---|
| 2026.06.10 | ₩17,533 | ₩17,533 | ₩17,119 | ₩17,212 | -1.83% | 5.3천 |
|---|
| 2026.06.09 | ₩17,413 | ₩17,413 | ₩17,252 | ₩17,293 | -0.69% | 1.4천 |
|---|
| 2026.06.08 | ₩17,266 | ₩17,667 | ₩17,266 | ₩17,667 | +2.33% | 400 |
|---|
| 2026.06.05 | ₩18,069 | ₩18,069 | ₩17,600 | ₩17,600 | -2.59% | 1.4천 |
|---|
| 2026.06.04 | ₩17,948 | ₩18,069 | ₩17,935 | ₩18,069 | +0.67% | 1.1천 |
|---|
| 2026.06.03 | ₩18,189 | ₩18,189 | ₩18,015 | ₩18,015 | -0.96% | 1.1천 |
|---|
| 2026.06.02 | ₩17,172 | ₩18,390 | ₩17,172 | ₩18,323 | +6.70% | 3.4천 |
|---|
| 2026.06.01 | ₩18,350 | ₩18,350 | ₩18,042 | ₩18,136 | -1.17% | 700 |
|---|
| 2026.05.29 | ₩18,270 | ₩18,444 | ₩18,243 | ₩18,444 | +0.95% | 600 |
|---|
| 2026.05.28 | ₩17,627 | ₩18,350 | ₩17,627 | ₩18,229 | +3.42% | 2.3천 |
|---|
| 2026.05.27 | ₩18,069 | ₩18,430 | ₩18,069 | ₩18,430 | +2.00% | 1.4천 |
|---|
| 2026.05.26 | ₩18,216 | ₩18,390 | ₩18,216 | ₩18,390 | +0.96% | 700 |
|---|
| 2026.05.22 | ₩17,988 | ₩18,002 | ₩17,962 | ₩17,962 | -0.15% | 1.7천 |
|---|
| 2026.05.21 | ₩18,323 | ₩18,323 | ₩18,162 | ₩18,162 | -0.88% | 1.9천 |
|---|
| 2026.05.20 | ₩18,015 | ₩18,524 | ₩18,015 | ₩18,524 | +2.82% | 6.1천 |
|---|
| 2026.05.19 | ₩16,837 | ₩18,229 | ₩16,837 | ₩18,162 | +7.87% | 5.7천 |
|---|
| 2026.05.18 | ₩18,470 | ₩18,470 | ₩18,470 | ₩18,470 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩18,470 | ₩18,470 | ₩18,470 | ₩18,470 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,029 | ₩18,845 | ₩18,029 | ₩18,470 | +2.45% | 5.7천 |
|---|
| 2026.05.13 | ₩18,684 | ₩18,684 | ₩18,684 | ₩18,684 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩17,948 | ₩18,684 | ₩17,948 | ₩18,684 | +4.10% | 1.7천 |
|---|
| 2026.05.11 | ₩18,698 | ₩18,698 | ₩18,363 | ₩18,430 | -1.43% | 1.5천 |
|---|
| 2026.05.08 | ₩18,310 | ₩18,310 | ₩18,082 | ₩18,082 | -1.24% | 3.1천 |
|---|
| 2026.05.07 | ₩18,069 | ₩18,350 | ₩18,042 | ₩18,042 | -0.15% | 3.8천 |
|---|
| 2026.05.06 | ₩17,654 | ₩18,577 | ₩17,654 | ₩18,136 | +2.73% | 6천 |
|---|
| 2026.05.05 | ₩17,574 | ₩17,574 | ₩17,574 | ₩17,574 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩17,038 | ₩17,574 | ₩17,038 | ₩17,574 | +3.14% | 1.5천 |
|---|
| 2026.05.01 | ₩17,587 | ₩17,587 | ₩17,587 | ₩17,587 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩17,480 | ₩17,587 | ₩17,426 | ₩17,587 | +0.61% | 2천 |
|---|
| 2026.04.29 | ₩17,440 | ₩17,881 | ₩17,279 | ₩17,373 | -0.38% | 3.6천 |
|---|
| 2026.04.28 | ₩17,600 | ₩17,895 | ₩17,600 | ₩17,734 | +0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩18,390 | ₩18,390 | ₩18,270 | ₩18,270 | -0.66% | 1천 |
|---|
| 2026.04.24 | ₩18,497 | ₩18,497 | ₩17,908 | ₩17,908 | -3.18% | 300 |
|---|
| 2026.04.23 | ₩18,296 | ₩18,296 | ₩18,069 | ₩18,069 | -1.24% | 2.8천 |
|---|
| 2026.04.22 | ₩18,189 | ₩18,203 | ₩18,189 | ₩18,203 | +0.07% | 800 |
|---|
| 2026.04.21 | ₩18,323 | ₩18,323 | ₩18,323 | ₩18,323 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩18,725 | ₩18,725 | ₩18,698 | ₩18,698 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩18,323 | ₩18,323 | ₩18,323 | ₩18,323 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,323 | ₩18,323 | ₩18,323 | ₩18,323 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩18,323 | ₩18,323 | ₩18,323 | ₩18,323 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,323 | ₩18,336 | ₩18,122 | ₩18,323 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩18,510 | ₩18,510 | ₩18,162 | ₩18,203 | -1.66% | 1.2만 |
|---|
| 2026.04.10 | ₩17,948 | ₩18,671 | ₩17,948 | ₩18,537 | +3.28% | 4천 |
|---|
| 2026.04.09 | ₩18,216 | ₩18,738 | ₩18,176 | ₩18,336 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩18,377 | ₩18,457 | ₩18,310 | ₩18,310 | -0.36% | 2.3천 |
|---|
| 2026.04.07 | ₩18,390 | ₩18,390 | ₩17,734 | ₩17,935 | -2.47% | 2.7천 |
|---|
| 2026.04.06 | ₩17,681 | ₩18,470 | ₩17,654 | ₩18,216 | +3.03% | 7.6천 |
|---|
| 2026.04.02 | ₩17,681 | ₩17,681 | ₩17,400 | ₩17,587 | -0.53% | 1.1만 |
|---|
| 2026.04.01 | ₩17,547 | ₩17,654 | ₩17,400 | ₩17,654 | +0.61% | 3.7천 |
|---|
| 2026.03.31 | ₩16,704 | ₩17,266 | ₩16,704 | ₩17,266 | +3.37% | 1천 |
|---|
| 2026.03.30 | ₩16,864 | ₩16,864 | ₩16,864 | ₩16,864 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩16,610 | ₩16,864 | ₩16,610 | ₩16,797 | +1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩16,945 | ₩16,945 | ₩16,851 | ₩16,851 | -0.55% | 3.6천 |
|---|
| 2026.03.25 | ₩16,744 | ₩17,132 | ₩16,730 | ₩17,132 | +2.32% | 800 |
|---|
| 2026.03.24 | ₩16,556 | ₩16,771 | ₩16,556 | ₩16,744 | +1.13% | 4.7천 |
|---|
| 2026.03.23 | ₩16,543 | ₩16,597 | ₩16,543 | ₩16,597 | +0.32% | 1.3천 |
|---|
| 2026.03.20 | ₩16,637 | ₩16,637 | ₩16,275 | ₩16,329 | -1.85% | 2.9천 |
|---|
| 2026.03.19 | ₩16,784 | ₩16,784 | ₩16,409 | ₩16,663 | -0.72% | 6천 |
|---|
| 2026.03.18 | ₩16,235 | ₩17,252 | ₩16,235 | ₩17,252 | +6.27% | 2.6천 |
|---|
| 2026.03.17 | ₩16,878 | ₩16,985 | ₩16,878 | ₩16,971 | +0.56% | 3천 |
|---|
| 2026.03.16 | ₩16,864 | ₩16,878 | ₩16,864 | ₩16,864 | 0.00% | 4.2천 |
|---|
| 2026.03.13 | ₩16,797 | ₩16,797 | ₩16,556 | ₩16,556 | -1.43% | 1.8천 |
|---|
| 2026.03.12 | ₩16,489 | ₩17,239 | ₩16,489 | ₩17,239 | +4.55% | 1천 |
|---|
| 2026.03.11 | ₩17,547 | ₩17,547 | ₩17,547 | ₩17,547 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩17,252 | ₩17,547 | ₩17,252 | ₩17,547 | +1.71% | 800 |
|---|
| 2026.03.09 | ₩17,011 | ₩17,011 | ₩16,730 | ₩17,011 | 0.00% | 1.5천 |
|---|
| 2026.03.06 | ₩16,730 | ₩17,520 | ₩16,222 | ₩17,520 | +4.72% | 2.1천 |
|---|
| 2026.03.05 | ₩17,948 | ₩17,948 | ₩17,948 | ₩17,948 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩17,962 | ₩17,962 | ₩17,948 | ₩17,948 | -0.07% | 1.3천 |
|---|
| 2026.03.03 | ₩18,470 | ₩18,470 | ₩17,614 | ₩17,641 | -4.49% | 4천 |
|---|
| 2026.03.02 | ₩18,551 | ₩18,551 | ₩18,551 | ₩18,551 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩18,350 | ₩18,925 | ₩18,350 | ₩18,925 | +3.14% | 1.8천 |
|---|
| 2026.02.26 | ₩18,792 | ₩18,792 | ₩18,551 | ₩18,551 | -1.28% | 1.5천 |
|---|
| 2026.02.25 | ₩18,858 | ₩18,858 | ₩18,858 | ₩18,858 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩18,711 | ₩18,858 | ₩18,711 | ₩18,858 | +0.79% | 1.1천 |
|---|
| 2026.02.23 | ₩18,939 | ₩18,939 | ₩18,644 | ₩18,658 | -1.48% | 4.1천 |
|---|
| 2026.02.20 | ₩18,577 | ₩19,019 | ₩18,577 | ₩19,019 | +2.38% | 1.3천 |
|---|
| 2026.02.19 | ₩18,591 | ₩18,631 | ₩18,577 | ₩18,577 | -0.07% | 3만 |
|---|
| 2026.02.18 | ₩19,140 | ₩19,140 | ₩18,524 | ₩18,618 | -2.73% | 1.3만 |
|---|
| 2026.02.17 | ₩19,073 | ₩19,073 | ₩18,537 | ₩18,698 | -1.96% | 5천 |
|---|
| 2026.02.13 | ₩18,484 | ₩18,671 | ₩18,484 | ₩18,671 | +1.01% | 2.7천 |
|---|
| 2026.02.12 | ₩18,738 | ₩18,939 | ₩18,618 | ₩18,618 | -0.64% | 3.3천 |
|---|
| 2026.02.11 | ₩18,778 | ₩18,778 | ₩18,537 | ₩18,738 | -0.21% | 4.7천 |
|---|
| 2026.02.10 | ₩19,113 | ₩19,113 | ₩18,671 | ₩18,952 | -0.84% | 1.1천 |
|---|
| 2026.02.09 | ₩19,140 | ₩19,140 | ₩18,631 | ₩18,765 | -1.96% | 1.5천 |
|---|
| 2026.02.06 | ₩18,203 | ₩18,551 | ₩18,189 | ₩18,551 | +1.91% | 2.6천 |
|---|
| 2026.02.05 | ₩18,082 | ₩18,082 | ₩18,082 | ₩18,082 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩17,815 | ₩18,537 | ₩17,815 | ₩18,082 | +1.50% | 9.1천 |
|---|
| 2026.02.03 | ₩17,574 | ₩18,510 | ₩17,574 | ₩18,323 | +4.27% | 8.6천 |
|---|
| 2026.02.02 | ₩17,493 | ₩17,547 | ₩17,493 | ₩17,493 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩18,082 | ₩18,310 | ₩17,694 | ₩17,774 | -1.70% | 8.7천 |
|---|
| 2026.01.29 | ₩18,149 | ₩18,537 | ₩18,109 | ₩18,310 | +0.88% | 2.5만 |
|---|
| 2026.01.28 | ₩18,002 | ₩18,336 | ₩17,801 | ₩18,336 | +1.86% | 1.8만 |
|---|
| 2026.01.27 | ₩18,002 | ₩18,002 | ₩17,734 | ₩17,948 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩17,734 | ₩17,922 | ₩17,560 | ₩17,828 | +0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩17,333 | ₩17,533 | ₩17,333 | ₩17,480 | +0.85% | 2천 |
|---|
| 2026.01.22 | ₩17,774 | ₩18,042 | ₩17,507 | ₩17,560 | -1.20% | 7.4천 |
|---|
| 2026.01.21 | ₩17,266 | ₩18,096 | ₩17,266 | ₩17,734 | +2.71% | 1.4만 |
|---|
| 2026.01.20 | ₩17,266 | ₩17,266 | ₩17,025 | ₩17,226 | -0.23% | 1.9천 |
|---|
| 2026.01.16 | ₩17,078 | ₩17,226 | ₩16,985 | ₩17,185 | +0.63% | 8.4천 |
|---|
| 2026.01.15 | ₩17,185 | ₩17,319 | ₩17,052 | ₩17,078 | -0.62% | 12.3만 |
|---|
| 2026.01.14 | ₩16,824 | ₩17,199 | ₩16,757 | ₩17,199 | +2.23% | 6.7천 |
|---|
| 2026.01.13 | ₩16,958 | ₩16,958 | ₩16,824 | ₩16,878 | -0.47% | 4.6천 |
|---|
| 2026.01.12 | ₩16,717 | ₩16,945 | ₩16,717 | ₩16,945 | +1.36% | 800 |
|---|
| 2026.01.09 | ₩16,597 | ₩16,837 | ₩16,489 | ₩16,570 | -0.16% | 5.6천 |
|---|
| 2026.01.08 | ₩16,476 | ₩16,556 | ₩16,302 | ₩16,489 | +0.08% | 6.4천 |
|---|
| 2026.01.07 | ₩16,329 | ₩16,530 | ₩16,182 | ₩16,329 | 0.00% | 6.7천 |
|---|
| 2026.01.06 | ₩16,958 | ₩16,958 | ₩16,503 | ₩16,503 | -2.68% | 1.2천 |
|---|
| 2026.01.05 | ₩16,088 | ₩16,744 | ₩16,088 | ₩16,744 | +4.08% | 3.4천 |
|---|
| 2026.01.02 | ₩16,530 | ₩16,811 | ₩16,530 | ₩16,730 | +1.21% | 5.2천 |
|---|
| 2025.12.31 | ₩16,623 | ₩16,637 | ₩16,342 | ₩16,570 | -0.32% | 9.3천 |
|---|
| 2025.12.30 | ₩16,583 | ₩16,717 | ₩16,356 | ₩16,663 | +0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩16,262 | ₩16,516 | ₩16,249 | ₩16,516 | +1.56% | 5천 |
|---|
| 2025.12.26 | ₩16,878 | ₩17,052 | ₩16,463 | ₩16,543 | -1.98% | 6.3천 |
|---|
| 2025.12.24 | ₩16,543 | ₩16,543 | ₩16,516 | ₩16,543 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩16,530 | ₩16,597 | ₩16,382 | ₩16,530 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩16,195 | ₩16,597 | ₩16,195 | ₩16,463 | +1.65% | 5.6천 |
|---|
| 2025.12.19 | ₩16,329 | ₩16,382 | ₩16,168 | ₩16,275 | -0.33% | 1.1천 |
|---|
| 2025.12.18 | ₩16,061 | ₩16,208 | ₩15,981 | ₩16,168 | +0.67% | 2.8천 |
|---|
| 2025.12.17 | ₩16,396 | ₩16,396 | ₩15,941 | ₩16,155 | -1.47% | 700 |
|---|
| 2025.12.16 | ₩16,128 | ₩16,463 | ₩16,128 | ₩16,463 | +2.07% | 1.7천 |
|---|
| 2025.12.15 | ₩16,730 | ₩16,730 | ₩16,503 | ₩16,570 | -0.96% | 4.4천 |
|---|
| 2025.12.12 | ₩16,597 | ₩16,650 | ₩16,329 | ₩16,583 | -0.08% | 2.4만 |
|---|
| 2025.12.11 | ₩16,382 | ₩16,663 | ₩16,208 | ₩16,597 | +1.31% | 1.5만 |
|---|
| 2025.12.10 | ₩16,516 | ₩16,516 | ₩16,195 | ₩16,302 | -1.30% | 6.7천 |
|---|
| 2025.12.09 | ₩16,034 | ₩16,262 | ₩16,008 | ₩16,249 | +1.34% | 1.3만 |
|---|
| 2025.12.08 | ₩16,342 | ₩16,342 | ₩16,061 | ₩16,128 | -1.31% | 3.3천 |
|---|
| 2025.12.05 | ₩15,941 | ₩16,262 | ₩15,901 | ₩16,101 | +1.01% | 3.6만 |
|---|
| 2025.12.04 | ₩15,686 | ₩16,128 | ₩15,686 | ₩16,101 | +2.65% | 1.2만 |
|---|
| 2025.12.03 | ₩15,954 | ₩16,128 | ₩15,901 | ₩16,021 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩15,727 | ₩16,128 | ₩15,727 | ₩16,061 | +2.13% | 1.8만 |
|---|
| 2025.12.01 | ₩15,927 | ₩15,927 | ₩15,673 | ₩15,860 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩15,767 | ₩15,874 | ₩15,660 | ₩15,807 | +0.25% | 8천 |
|---|
| 2025.11.26 | ₩15,967 | ₩15,967 | ₩15,834 | ₩15,860 | -0.67% | 3.3천 |
|---|
| 2025.11.25 | ₩15,539 | ₩15,820 | ₩15,539 | ₩15,727 | +1.21% | 2.6천 |
|---|
| 2025.11.24 | ₩15,539 | ₩15,793 | ₩15,539 | ₩15,793 | +1.64% | 900 |
|---|
| 2025.11.21 | ₩15,673 | ₩15,727 | ₩15,579 | ₩15,700 | +0.17% | 3천 |
|---|
| 2025.11.20 | ₩15,619 | ₩15,820 | ₩15,593 | ₩15,820 | +1.29% | 2.9천 |
|---|
| 2025.11.19 | ₩15,526 | ₩15,700 | ₩15,526 | ₩15,593 | +0.43% | 400 |
|---|
| 2025.11.18 | ₩15,713 | ₩15,780 | ₩15,512 | ₩15,713 | 0.00% | 2.1천 |
|---|
| 2025.11.17 | ₩15,486 | ₩15,700 | ₩15,486 | ₩15,619 | +0.86% | 600 |
|---|
| 2025.11.14 | ₩15,526 | ₩15,727 | ₩15,526 | ₩15,727 | +1.29% | 1.2천 |
|---|
| 2025.11.13 | ₩15,579 | ₩16,034 | ₩15,499 | ₩15,874 | +1.89% | 3.3만 |
|---|
| 2025.11.12 | ₩16,048 | ₩16,048 | ₩15,767 | ₩15,874 | -1.08% | 5.3천 |
|---|
| 2025.11.11 | ₩15,727 | ₩16,048 | ₩15,727 | ₩16,021 | +1.87% | 1.5만 |
|---|
| 2025.11.10 | ₩15,914 | ₩15,981 | ₩15,767 | ₩15,887 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩15,780 | ₩15,874 | ₩15,713 | ₩15,874 | +0.59% | 5천 |
|---|
| 2025.11.06 | ₩15,660 | ₩15,793 | ₩15,660 | ₩15,727 | +0.43% | 2천 |
|---|
| 2025.11.05 | ₩15,767 | ₩15,860 | ₩15,740 | ₩15,780 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩15,271 | ₩15,834 | ₩15,271 | ₩15,512 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩15,753 | ₩15,767 | ₩15,419 | ₩15,553 | -1.27% | 9.9천 |
|---|
| 2025.10.31 | ₩15,499 | ₩15,579 | ₩15,499 | ₩15,579 | +0.52% | 2.1만 |
|---|
| 2025.10.30 | ₩15,700 | ₩15,700 | ₩15,646 | ₩15,700 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩15,593 | ₩15,767 | ₩15,593 | ₩15,713 | +0.77% | 4.5천 |
|---|
| 2025.10.28 | ₩15,553 | ₩15,847 | ₩15,419 | ₩15,526 | -0.17% | 6.4천 |
|---|
| 2025.10.27 | ₩15,392 | ₩15,660 | ₩15,392 | ₩15,553 | +1.04% | 1.4천 |
|---|
| 2025.10.24 | ₩15,459 | ₩15,660 | ₩15,285 | ₩15,445 | -0.09% | 3.2만 |
|---|
| 2025.10.23 | ₩14,870 | ₩15,432 | ₩14,870 | ₩15,325 | +3.06% | 1만 |
|---|
| 2025.10.22 | ₩15,205 | ₩15,205 | ₩15,205 | ₩15,205 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩15,111 | ₩15,205 | ₩15,111 | ₩15,205 | +0.62% | 500 |
|---|
| 2025.10.20 | ₩15,258 | ₩15,352 | ₩15,205 | ₩15,231 | -0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩15,325 | ₩15,700 | ₩15,218 | ₩15,352 | +0.17% | 5.6만 |
|---|
| 2025.10.16 | ₩15,379 | ₩15,499 | ₩15,352 | ₩15,459 | +0.52% | 7.5천 |
|---|
| 2025.10.15 | ₩15,138 | ₩15,486 | ₩15,124 | ₩15,379 | +1.59% | 3.8천 |
|---|
| 2025.10.14 | ₩15,151 | ₩15,392 | ₩15,124 | ₩15,392 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩15,526 | ₩15,526 | ₩15,124 | ₩15,352 | -1.12% | 3.6천 |
|---|
| 2025.10.10 | ₩15,352 | ₩15,526 | ₩15,124 | ₩15,218 | -0.87% | 1.7만 |
|---|