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 | ₩16,904 | ₩16,957 | ₩16,313 | ₩16,890 | -0.08% | 8.5천 |
| 2026.10.08 | ₩16,997 | ₩17,105 | ₩16,447 | ₩16,769 | -1.34% | 3.6천 |
| 2026.10.07 | ₩16,997 | ₩16,997 | ₩16,997 | ₩16,997 | 0.00% | 500 |
| 2026.10.06 | ₩16,716 | ₩16,823 | ₩16,434 | ₩16,823 | +0.64% | 5.3천 |
| 2026.10.05 | ₩16,528 | ₩16,756 | ₩16,488 | ₩16,756 | +1.38% | 500 |
| 2026.10.02 | ₩16,246 | ₩16,675 | ₩16,233 | ₩16,528 | +1.73% | 2.7천 |
| 2026.10.01 | ₩16,447 | ₩16,447 | ₩16,421 | ₩16,421 | -0.16% | 1.6천 |
| 2026.09.30 | ₩16,783 | ₩17,038 | ₩16,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,756 |
| -0.16% |
| 1.8천 |
| 2026.09.29 | ₩17,132 | ₩17,668 | ₩16,890 | ₩17,158 | +0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩16,796 | ₩18,084 | ₩16,649 | ₩17,306 | +3.04% | 1.8만 |
|---|
| 2026.09.25 | ₩17,440 | ₩17,440 | ₩17,266 | ₩17,440 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩17,333 | ₩17,333 | ₩17,306 | ₩17,306 | -0.15% | 500 |
|---|
| 2026.09.23 | ₩17,816 | ₩17,816 | ₩17,816 | ₩17,816 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩17,386 | ₩17,789 | ₩17,386 | ₩17,641 | +1.47% | 1.7천 |
|---|
| 2026.09.21 | ₩18,098 | ₩18,098 | ₩17,521 | ₩17,856 | -1.33% | 1.6천 |
|---|
| 2026.09.18 | ₩17,910 | ₩17,910 | ₩17,601 | ₩17,668 | -1.35% | 8.1천 |
|---|
| 2026.09.17 | ₩17,333 | ₩17,843 | ₩17,333 | ₩17,843 | +2.94% | 600 |
|---|
| 2026.09.16 | ₩17,869 | ₩17,937 | ₩17,319 | ₩17,319 | -3.08% | 2천 |
|---|
| 2026.09.15 | ₩17,547 | ₩17,869 | ₩17,507 | ₩17,869 | +1.83% | 2.7천 |
|---|
| 2026.09.14 | ₩17,869 | ₩17,869 | ₩17,869 | ₩17,869 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩17,869 | ₩17,869 | ₩17,869 | ₩17,869 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩17,869 | ₩17,869 | ₩17,869 | ₩17,869 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,527 | ₩18,527 | ₩18,272 | ₩18,272 | -1.38% | 700 |
|---|
| 2026.09.08 | ₩18,205 | ₩18,205 | ₩18,205 | ₩18,205 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,205 | ₩18,205 | ₩18,205 | ₩18,205 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,574 | ₩18,634 | ₩17,574 | ₩18,205 | +3.59% | 1.1만 |
|---|
| 2026.09.02 | ₩17,950 | ₩18,299 | ₩17,655 | ₩18,044 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩18,245 | ₩18,299 | ₩17,950 | ₩18,245 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩17,507 | ₩18,245 | ₩17,507 | ₩18,057 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩18,017 | ₩18,017 | ₩17,977 | ₩17,977 | -0.22% | 800 |
|---|
| 2026.08.27 | ₩17,910 | ₩18,004 | ₩17,910 | ₩18,004 | +0.52% | 3.2천 |
|---|
| 2026.08.26 | ₩17,507 | ₩18,084 | ₩17,507 | ₩18,084 | +3.30% | 1.2천 |
|---|
| 2026.08.25 | ₩18,057 | ₩18,272 | ₩17,883 | ₩18,071 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩18,312 | ₩18,312 | ₩17,856 | ₩17,963 | -1.90% | 4.8천 |
|---|
| 2026.08.21 | ₩17,467 | ₩18,111 | ₩17,467 | ₩18,111 | +3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩17,843 | ₩17,843 | ₩17,843 | ₩17,843 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩17,829 | ₩17,829 | ₩17,547 | ₩17,829 | 0.00% | 8.4천 |
|---|
| 2026.08.18 | ₩17,789 | ₩17,802 | ₩17,735 | ₩17,735 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩17,977 | ₩17,977 | ₩17,977 | ₩17,977 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩17,977 | ₩17,977 | ₩17,977 | ₩17,977 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩17,574 | ₩17,977 | ₩17,574 | ₩17,977 | +2.29% | 8.4천 |
|---|
| 2026.08.12 | ₩18,352 | ₩18,352 | ₩18,352 | ₩18,352 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩17,749 | ₩18,352 | ₩17,749 | ₩18,352 | +3.40% | 8천 |
|---|
| 2026.08.10 | ₩18,178 | ₩18,178 | ₩18,178 | ₩18,178 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,655 | ₩18,205 | ₩17,655 | ₩18,178 | +2.96% | 1천 |
|---|
| 2026.08.06 | ₩17,655 | ₩17,816 | ₩17,655 | ₩17,655 | 0.00% | 1.6천 |
|---|
| 2026.08.05 | ₩17,521 | ₩18,178 | ₩17,521 | ₩17,655 | +0.77% | 2.2천 |
|---|
| 2026.08.04 | ₩18,084 | ₩18,084 | ₩18,084 | ₩18,084 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩17,105 | ₩18,245 | ₩17,105 | ₩18,084 | +5.73% | 1.1만 |
|---|
| 2026.07.31 | ₩17,561 | ₩17,561 | ₩17,561 | ₩17,561 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩17,561 | ₩17,561 | ₩17,561 | ₩17,561 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩17,480 | ₩17,561 | ₩17,480 | ₩17,561 | +0.46% | 1.1천 |
|---|
| 2026.07.28 | ₩17,843 | ₩17,843 | ₩17,816 | ₩17,843 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩17,547 | ₩17,829 | ₩17,521 | ₩17,735 | +1.07% | 3.3천 |
|---|
| 2026.07.24 | ₩17,561 | ₩17,561 | ₩17,547 | ₩17,547 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩17,843 | ₩17,843 | ₩17,601 | ₩17,708 | -0.75% | 3천 |
|---|
| 2026.07.22 | ₩17,118 | ₩17,843 | ₩17,118 | ₩17,735 | +3.61% | 4.2천 |
|---|
| 2026.07.21 | ₩17,454 | ₩17,574 | ₩17,306 | ₩17,440 | -0.08% | 3천 |
|---|
| 2026.07.20 | ₩17,668 | ₩17,829 | ₩17,601 | ₩17,601 | -0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩17,601 | ₩17,708 | ₩17,279 | ₩17,628 | +0.15% | 9.9천 |
|---|
| 2026.07.16 | ₩17,843 | ₩17,843 | ₩17,185 | ₩17,601 | -1.35% | 7.8천 |
|---|
| 2026.07.15 | ₩17,843 | ₩17,843 | ₩17,843 | ₩17,843 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩17,843 | ₩17,843 | ₩17,843 | ₩17,843 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩17,226 | ₩17,226 | ₩17,226 | ₩17,226 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩17,132 | ₩17,400 | ₩17,105 | ₩17,226 | +0.55% | 1.4만 |
|---|
| 2026.07.09 | ₩17,078 | ₩17,132 | ₩16,984 | ₩17,118 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩17,467 | ₩17,467 | ₩17,132 | ₩17,132 | -1.92% | 8.4천 |
|---|
| 2026.07.07 | ₩17,574 | ₩17,588 | ₩17,574 | ₩17,588 | +0.08% | 600 |
|---|
| 2026.07.06 | ₩17,547 | ₩17,561 | ₩17,547 | ₩17,561 | +0.08% | 900 |
|---|
| 2026.07.02 | ₩17,776 | ₩17,776 | ₩17,776 | ₩17,776 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩16,917 | ₩17,507 | ₩16,917 | ₩17,480 | +3.33% | 2.4천 |
|---|
| 2026.06.30 | ₩17,561 | ₩17,722 | ₩17,454 | ₩17,454 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩17,628 | ₩17,628 | ₩17,494 | ₩17,547 | -0.46% | 1.4천 |
|---|
| 2026.06.26 | ₩17,507 | ₩17,521 | ₩17,494 | ₩17,521 | +0.08% | 3.2천 |
|---|
| 2026.06.25 | ₩17,346 | ₩17,386 | ₩17,346 | ₩17,386 | +0.23% | 1.7천 |
|---|
| 2026.06.24 | ₩16,756 | ₩17,467 | ₩16,756 | ₩17,386 | +3.76% | 2.6천 |
|---|
| 2026.06.23 | ₩17,266 | ₩17,266 | ₩17,266 | ₩17,266 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩18,178 | ₩18,178 | ₩18,178 | ₩18,178 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩18,178 | ₩18,178 | ₩18,178 | ₩18,178 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩18,178 | ₩18,178 | ₩18,178 | ₩18,178 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩18,406 | ₩18,406 | ₩18,406 | ₩18,406 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩18,111 | ₩18,406 | ₩18,111 | ₩18,406 | +1.63% | 2.9천 |
|---|
| 2026.06.12 | ₩17,896 | ₩18,004 | ₩17,454 | ₩18,004 | +0.60% | 2.5만 |
|---|
| 2026.06.11 | ₩16,904 | ₩17,776 | ₩16,904 | ₩17,735 | +4.92% | 3.4천 |
|---|
| 2026.06.10 | ₩17,574 | ₩17,574 | ₩17,158 | ₩17,252 | -1.83% | 5.3천 |
|---|
| 2026.06.09 | ₩17,454 | ₩17,454 | ₩17,293 | ₩17,333 | -0.69% | 1.4천 |
|---|
| 2026.06.08 | ₩17,306 | ₩17,708 | ₩17,306 | ₩17,708 | +2.33% | 400 |
|---|
| 2026.06.05 | ₩18,111 | ₩18,111 | ₩17,641 | ₩17,641 | -2.59% | 1.4천 |
|---|
| 2026.06.04 | ₩17,990 | ₩18,111 | ₩17,977 | ₩18,111 | +0.67% | 1.1천 |
|---|
| 2026.06.03 | ₩18,232 | ₩18,232 | ₩18,057 | ₩18,057 | -0.96% | 1.1천 |
|---|
| 2026.06.02 | ₩17,212 | ₩18,433 | ₩17,212 | ₩18,366 | +6.70% | 3.4천 |
|---|
| 2026.06.01 | ₩18,393 | ₩18,393 | ₩18,084 | ₩18,178 | -1.17% | 700 |
|---|
| 2026.05.29 | ₩18,312 | ₩18,487 | ₩18,285 | ₩18,487 | +0.95% | 600 |
|---|
| 2026.05.28 | ₩17,668 | ₩18,393 | ₩17,668 | ₩18,272 | +3.42% | 2.3천 |
|---|
| 2026.05.27 | ₩18,111 | ₩18,473 | ₩18,111 | ₩18,473 | +2.00% | 1.4천 |
|---|
| 2026.05.26 | ₩18,258 | ₩18,433 | ₩18,258 | ₩18,433 | +0.96% | 700 |
|---|
| 2026.05.22 | ₩18,030 | ₩18,044 | ₩18,004 | ₩18,004 | -0.15% | 1.7천 |
|---|
| 2026.05.21 | ₩18,366 | ₩18,366 | ₩18,205 | ₩18,205 | -0.88% | 1.9천 |
|---|
| 2026.05.20 | ₩18,057 | ₩18,567 | ₩18,057 | ₩18,567 | +2.82% | 6.1천 |
|---|
| 2026.05.19 | ₩16,877 | ₩18,272 | ₩16,877 | ₩18,205 | +7.87% | 5.7천 |
|---|
| 2026.05.18 | ₩18,513 | ₩18,513 | ₩18,513 | ₩18,513 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩18,513 | ₩18,513 | ₩18,513 | ₩18,513 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,071 | ₩18,889 | ₩18,071 | ₩18,513 | +2.45% | 5.7천 |
|---|
| 2026.05.13 | ₩18,728 | ₩18,728 | ₩18,728 | ₩18,728 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩17,990 | ₩18,728 | ₩17,990 | ₩18,728 | +4.10% | 1.7천 |
|---|
| 2026.05.11 | ₩18,741 | ₩18,741 | ₩18,406 | ₩18,473 | -1.43% | 1.5천 |
|---|
| 2026.05.08 | ₩18,352 | ₩18,352 | ₩18,124 | ₩18,124 | -1.24% | 3.1천 |
|---|
| 2026.05.07 | ₩18,111 | ₩18,393 | ₩18,084 | ₩18,084 | -0.15% | 3.8천 |
|---|
| 2026.05.06 | ₩17,695 | ₩18,621 | ₩17,695 | ₩18,178 | +2.73% | 6천 |
|---|
| 2026.05.05 | ₩17,615 | ₩17,615 | ₩17,615 | ₩17,615 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩17,078 | ₩17,615 | ₩17,078 | ₩17,615 | +3.14% | 1.5천 |
|---|
| 2026.05.01 | ₩17,628 | ₩17,628 | ₩17,628 | ₩17,628 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩17,521 | ₩17,628 | ₩17,467 | ₩17,628 | +0.61% | 2천 |
|---|
| 2026.04.29 | ₩17,480 | ₩17,923 | ₩17,319 | ₩17,413 | -0.38% | 3.6천 |
|---|
| 2026.04.28 | ₩17,641 | ₩17,937 | ₩17,641 | ₩17,776 | +0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩18,433 | ₩18,433 | ₩18,312 | ₩18,312 | -0.66% | 1천 |
|---|
| 2026.04.24 | ₩18,540 | ₩18,540 | ₩17,950 | ₩17,950 | -3.18% | 300 |
|---|
| 2026.04.23 | ₩18,339 | ₩18,339 | ₩18,111 | ₩18,111 | -1.24% | 2.8천 |
|---|
| 2026.04.22 | ₩18,232 | ₩18,245 | ₩18,232 | ₩18,245 | +0.07% | 800 |
|---|
| 2026.04.21 | ₩18,366 | ₩18,366 | ₩18,366 | ₩18,366 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩18,768 | ₩18,768 | ₩18,741 | ₩18,741 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩18,366 | ₩18,366 | ₩18,366 | ₩18,366 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,366 | ₩18,366 | ₩18,366 | ₩18,366 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩18,366 | ₩18,366 | ₩18,366 | ₩18,366 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,366 | ₩18,379 | ₩18,165 | ₩18,366 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩18,554 | ₩18,554 | ₩18,205 | ₩18,245 | -1.66% | 1.2만 |
|---|
| 2026.04.10 | ₩17,990 | ₩18,715 | ₩17,990 | ₩18,580 | +3.28% | 4천 |
|---|
| 2026.04.09 | ₩18,258 | ₩18,782 | ₩18,218 | ₩18,379 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩18,419 | ₩18,500 | ₩18,352 | ₩18,352 | -0.36% | 2.3천 |
|---|
| 2026.04.07 | ₩18,433 | ₩18,433 | ₩17,776 | ₩17,977 | -2.47% | 2.7천 |
|---|
| 2026.04.06 | ₩17,722 | ₩18,513 | ₩17,695 | ₩18,258 | +3.03% | 7.6천 |
|---|
| 2026.04.02 | ₩17,722 | ₩17,722 | ₩17,440 | ₩17,628 | -0.53% | 1.1만 |
|---|
| 2026.04.01 | ₩17,588 | ₩17,695 | ₩17,440 | ₩17,695 | +0.61% | 3.7천 |
|---|
| 2026.03.31 | ₩16,743 | ₩17,306 | ₩16,743 | ₩17,306 | +3.37% | 1천 |
|---|
| 2026.03.30 | ₩16,904 | ₩16,904 | ₩16,904 | ₩16,904 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩16,649 | ₩16,904 | ₩16,649 | ₩16,836 | +1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩16,984 | ₩16,984 | ₩16,890 | ₩16,890 | -0.55% | 3.6천 |
|---|
| 2026.03.25 | ₩16,783 | ₩17,172 | ₩16,769 | ₩17,172 | +2.32% | 800 |
|---|
| 2026.03.24 | ₩16,595 | ₩16,810 | ₩16,595 | ₩16,783 | +1.13% | 4.7천 |
|---|
| 2026.03.23 | ₩16,582 | ₩16,635 | ₩16,582 | ₩16,635 | +0.32% | 1.3천 |
|---|
| 2026.03.20 | ₩16,675 | ₩16,675 | ₩16,313 | ₩16,367 | -1.85% | 2.9천 |
|---|
| 2026.03.19 | ₩16,823 | ₩16,823 | ₩16,447 | ₩16,702 | -0.72% | 6천 |
|---|
| 2026.03.18 | ₩16,273 | ₩17,293 | ₩16,273 | ₩17,293 | +6.27% | 2.6천 |
|---|
| 2026.03.17 | ₩16,917 | ₩17,024 | ₩16,917 | ₩17,011 | +0.56% | 3천 |
|---|
| 2026.03.16 | ₩16,904 | ₩16,917 | ₩16,904 | ₩16,904 | 0.00% | 4.2천 |
|---|
| 2026.03.13 | ₩16,836 | ₩16,836 | ₩16,595 | ₩16,595 | -1.43% | 1.8천 |
|---|
| 2026.03.12 | ₩16,528 | ₩17,279 | ₩16,528 | ₩17,279 | +4.55% | 1천 |
|---|
| 2026.03.11 | ₩17,588 | ₩17,588 | ₩17,588 | ₩17,588 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩17,293 | ₩17,588 | ₩17,293 | ₩17,588 | +1.71% | 800 |
|---|
| 2026.03.09 | ₩17,051 | ₩17,051 | ₩16,769 | ₩17,051 | 0.00% | 1.5천 |
|---|
| 2026.03.06 | ₩16,769 | ₩17,561 | ₩16,260 | ₩17,561 | +4.72% | 2.1천 |
|---|
| 2026.03.05 | ₩17,990 | ₩17,990 | ₩17,990 | ₩17,990 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩18,004 | ₩18,004 | ₩17,990 | ₩17,990 | -0.07% | 1.3천 |
|---|
| 2026.03.03 | ₩18,513 | ₩18,513 | ₩17,655 | ₩17,682 | -4.49% | 4천 |
|---|
| 2026.03.02 | ₩18,594 | ₩18,594 | ₩18,594 | ₩18,594 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩18,393 | ₩18,970 | ₩18,393 | ₩18,970 | +3.14% | 1.8천 |
|---|
| 2026.02.26 | ₩18,835 | ₩18,835 | ₩18,594 | ₩18,594 | -1.28% | 1.5천 |
|---|
| 2026.02.25 | ₩18,902 | ₩18,902 | ₩18,902 | ₩18,902 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩18,755 | ₩18,902 | ₩18,755 | ₩18,902 | +0.79% | 1.1천 |
|---|
| 2026.02.23 | ₩18,983 | ₩18,983 | ₩18,688 | ₩18,701 | -1.48% | 4.1천 |
|---|
| 2026.02.20 | ₩18,621 | ₩19,063 | ₩18,621 | ₩19,063 | +2.38% | 1.3천 |
|---|
| 2026.02.19 | ₩18,634 | ₩18,674 | ₩18,621 | ₩18,621 | -0.07% | 3만 |
|---|
| 2026.02.18 | ₩19,184 | ₩19,184 | ₩18,567 | ₩18,661 | -2.73% | 1.3만 |
|---|
| 2026.02.17 | ₩19,117 | ₩19,117 | ₩18,580 | ₩18,741 | -1.96% | 5천 |
|---|
| 2026.02.13 | ₩18,527 | ₩18,715 | ₩18,527 | ₩18,715 | +1.01% | 2.7천 |
|---|
| 2026.02.12 | ₩18,782 | ₩18,983 | ₩18,661 | ₩18,661 | -0.64% | 3.3천 |
|---|
| 2026.02.11 | ₩18,822 | ₩18,822 | ₩18,580 | ₩18,782 | -0.21% | 4.7천 |
|---|
| 2026.02.10 | ₩19,157 | ₩19,157 | ₩18,715 | ₩18,996 | -0.84% | 1.1천 |
|---|
| 2026.02.09 | ₩19,184 | ₩19,184 | ₩18,674 | ₩18,809 | -1.96% | 1.5천 |
|---|
| 2026.02.06 | ₩18,245 | ₩18,594 | ₩18,232 | ₩18,594 | +1.91% | 2.6천 |
|---|
| 2026.02.05 | ₩18,124 | ₩18,124 | ₩18,124 | ₩18,124 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩17,856 | ₩18,580 | ₩17,856 | ₩18,124 | +1.50% | 9.1천 |
|---|
| 2026.02.03 | ₩17,615 | ₩18,554 | ₩17,615 | ₩18,366 | +4.27% | 8.6천 |
|---|
| 2026.02.02 | ₩17,534 | ₩17,588 | ₩17,534 | ₩17,534 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩18,124 | ₩18,352 | ₩17,735 | ₩17,816 | -1.70% | 8.7천 |
|---|
| 2026.01.29 | ₩18,191 | ₩18,580 | ₩18,151 | ₩18,352 | +0.88% | 2.5만 |
|---|
| 2026.01.28 | ₩18,044 | ₩18,379 | ₩17,843 | ₩18,379 | +1.86% | 1.8만 |
|---|
| 2026.01.27 | ₩18,044 | ₩18,044 | ₩17,776 | ₩17,990 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩17,776 | ₩17,963 | ₩17,601 | ₩17,869 | +0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩17,373 | ₩17,574 | ₩17,373 | ₩17,521 | +0.85% | 2천 |
|---|
| 2026.01.22 | ₩17,816 | ₩18,084 | ₩17,547 | ₩17,601 | -1.20% | 7.4천 |
|---|
| 2026.01.21 | ₩17,306 | ₩18,138 | ₩17,306 | ₩17,776 | +2.71% | 1.4만 |
|---|
| 2026.01.20 | ₩17,306 | ₩17,306 | ₩17,065 | ₩17,266 | -0.23% | 1.9천 |
|---|
| 2026.01.16 | ₩17,118 | ₩17,266 | ₩17,024 | ₩17,226 | +0.63% | 8.4천 |
|---|
| 2026.01.15 | ₩17,226 | ₩17,360 | ₩17,091 | ₩17,118 | -0.62% | 12.3만 |
|---|
| 2026.01.14 | ₩16,863 | ₩17,239 | ₩16,796 | ₩17,239 | +2.23% | 6.7천 |
|---|
| 2026.01.13 | ₩16,997 | ₩16,997 | ₩16,863 | ₩16,917 | -0.47% | 4.6천 |
|---|
| 2026.01.12 | ₩16,756 | ₩16,984 | ₩16,756 | ₩16,984 | +1.36% | 800 |
|---|
| 2026.01.09 | ₩16,635 | ₩16,877 | ₩16,528 | ₩16,608 | -0.16% | 5.6천 |
|---|
| 2026.01.08 | ₩16,514 | ₩16,595 | ₩16,340 | ₩16,528 | +0.08% | 6.4천 |
|---|
| 2026.01.07 | ₩16,367 | ₩16,568 | ₩16,219 | ₩16,367 | 0.00% | 6.7천 |
|---|
| 2026.01.06 | ₩16,997 | ₩16,997 | ₩16,541 | ₩16,541 | -2.68% | 1.2천 |
|---|
| 2026.01.05 | ₩16,125 | ₩16,783 | ₩16,125 | ₩16,783 | +4.08% | 3.4천 |
|---|
| 2026.01.02 | ₩16,568 | ₩16,850 | ₩16,568 | ₩16,769 | +1.21% | 5.2천 |
|---|
| 2025.12.31 | ₩16,662 | ₩16,675 | ₩16,380 | ₩16,608 | -0.32% | 9.3천 |
|---|
| 2025.12.30 | ₩16,622 | ₩16,756 | ₩16,394 | ₩16,702 | +0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩16,300 | ₩16,555 | ₩16,286 | ₩16,555 | +1.56% | 5천 |
|---|
| 2025.12.26 | ₩16,917 | ₩17,091 | ₩16,501 | ₩16,582 | -1.98% | 6.3천 |
|---|
| 2025.12.24 | ₩16,582 | ₩16,582 | ₩16,555 | ₩16,582 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩16,568 | ₩16,635 | ₩16,421 | ₩16,568 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩16,233 | ₩16,635 | ₩16,233 | ₩16,501 | +1.65% | 5.6천 |
|---|
| 2025.12.19 | ₩16,367 | ₩16,421 | ₩16,206 | ₩16,313 | -0.33% | 1.1천 |
|---|
| 2025.12.18 | ₩16,099 | ₩16,246 | ₩16,018 | ₩16,206 | +0.67% | 2.8천 |
|---|
| 2025.12.17 | ₩16,434 | ₩16,434 | ₩15,978 | ₩16,193 | -1.47% | 700 |
|---|
| 2025.12.16 | ₩16,166 | ₩16,501 | ₩16,166 | ₩16,501 | +2.07% | 1.7천 |
|---|
| 2025.12.15 | ₩16,769 | ₩16,769 | ₩16,541 | ₩16,608 | -0.96% | 4.4천 |
|---|
| 2025.12.12 | ₩16,635 | ₩16,689 | ₩16,367 | ₩16,622 | -0.08% | 2.4만 |
|---|
| 2025.12.11 | ₩16,421 | ₩16,702 | ₩16,246 | ₩16,635 | +1.31% | 1.5만 |
|---|
| 2025.12.10 | ₩16,555 | ₩16,555 | ₩16,233 | ₩16,340 | -1.30% | 6.7천 |
|---|
| 2025.12.09 | ₩16,072 | ₩16,300 | ₩16,045 | ₩16,286 | +1.34% | 1.3만 |
|---|
| 2025.12.08 | ₩16,380 | ₩16,380 | ₩16,099 | ₩16,166 | -1.31% | 3.3천 |
|---|
| 2025.12.05 | ₩15,978 | ₩16,300 | ₩15,938 | ₩16,139 | +1.01% | 3.6만 |
|---|
| 2025.12.04 | ₩15,723 | ₩16,166 | ₩15,723 | ₩16,139 | +2.65% | 1.2만 |
|---|
| 2025.12.03 | ₩15,991 | ₩16,166 | ₩15,938 | ₩16,058 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩15,763 | ₩16,166 | ₩15,763 | ₩16,099 | +2.13% | 1.8만 |
|---|
| 2025.12.01 | ₩15,964 | ₩15,964 | ₩15,710 | ₩15,897 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩15,803 | ₩15,911 | ₩15,696 | ₩15,844 | +0.25% | 8천 |
|---|
| 2025.11.26 | ₩16,005 | ₩16,005 | ₩15,871 | ₩15,897 | -0.67% | 3.3천 |
|---|
| 2025.11.25 | ₩15,575 | ₩15,857 | ₩15,575 | ₩15,763 | +1.21% | 2.6천 |
|---|
| 2025.11.24 | ₩15,575 | ₩15,830 | ₩15,575 | ₩15,830 | +1.64% | 900 |
|---|
| 2025.11.21 | ₩15,710 | ₩15,763 | ₩15,616 | ₩15,736 | +0.17% | 3천 |
|---|
| 2025.11.20 | ₩15,656 | ₩15,857 | ₩15,629 | ₩15,857 | +1.29% | 2.9천 |
|---|
| 2025.11.19 | ₩15,562 | ₩15,736 | ₩15,562 | ₩15,629 | +0.43% | 400 |
|---|
| 2025.11.18 | ₩15,750 | ₩15,817 | ₩15,549 | ₩15,750 | 0.00% | 2.1천 |
|---|
| 2025.11.17 | ₩15,522 | ₩15,736 | ₩15,522 | ₩15,656 | +0.86% | 600 |
|---|
| 2025.11.14 | ₩15,562 | ₩15,763 | ₩15,562 | ₩15,763 | +1.29% | 1.2천 |
|---|
| 2025.11.13 | ₩15,616 | ₩16,072 | ₩15,535 | ₩15,911 | +1.89% | 3.3만 |
|---|
| 2025.11.12 | ₩16,085 | ₩16,085 | ₩15,803 | ₩15,911 | -1.08% | 5.3천 |
|---|
| 2025.11.11 | ₩15,763 | ₩16,085 | ₩15,763 | ₩16,058 | +1.87% | 1.5만 |
|---|
| 2025.11.10 | ₩15,951 | ₩16,018 | ₩15,803 | ₩15,924 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩15,817 | ₩15,911 | ₩15,750 | ₩15,911 | +0.59% | 5천 |
|---|
| 2025.11.06 | ₩15,696 | ₩15,830 | ₩15,696 | ₩15,763 | +0.43% | 2천 |
|---|
| 2025.11.05 | ₩15,803 | ₩15,897 | ₩15,777 | ₩15,817 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩15,307 | ₩15,871 | ₩15,307 | ₩15,549 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩15,790 | ₩15,803 | ₩15,455 | ₩15,589 | -1.27% | 9.9천 |
|---|
| 2025.10.31 | ₩15,535 | ₩15,616 | ₩15,535 | ₩15,616 | +0.52% | 2.1만 |
|---|
| 2025.10.30 | ₩15,736 | ₩15,736 | ₩15,683 | ₩15,736 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩15,629 | ₩15,803 | ₩15,629 | ₩15,750 | +0.77% | 4.5천 |
|---|
| 2025.10.28 | ₩15,589 | ₩15,884 | ₩15,455 | ₩15,562 | -0.17% | 6.4천 |
|---|
| 2025.10.27 | ₩15,428 | ₩15,696 | ₩15,428 | ₩15,589 | +1.04% | 1.4천 |
|---|
| 2025.10.24 | ₩15,495 | ₩15,696 | ₩15,321 | ₩15,481 | -0.09% | 3.2만 |
|---|
| 2025.10.23 | ₩14,905 | ₩15,468 | ₩14,905 | ₩15,361 | +3.06% | 1만 |
|---|
| 2025.10.22 | ₩15,240 | ₩15,240 | ₩15,240 | ₩15,240 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩15,146 | ₩15,240 | ₩15,146 | ₩15,240 | +0.62% | 500 |
|---|
| 2025.10.20 | ₩15,294 | ₩15,388 | ₩15,240 | ₩15,267 | -0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩15,361 | ₩15,736 | ₩15,253 | ₩15,388 | +0.17% | 5.6만 |
|---|
| 2025.10.16 | ₩15,414 | ₩15,535 | ₩15,388 | ₩15,495 | +0.52% | 7.5천 |
|---|
| 2025.10.15 | ₩15,173 | ₩15,522 | ₩15,160 | ₩15,414 | +1.59% | 3.8천 |
|---|
| 2025.10.14 | ₩15,186 | ₩15,428 | ₩15,160 | ₩15,428 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩15,562 | ₩15,562 | ₩15,160 | ₩15,388 | -1.12% | 3.6천 |
|---|
| 2025.10.10 | ₩15,388 | ₩15,562 | ₩15,160 | ₩15,253 | -0.87% | 1.7만 |
|---|