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 | ₩16,867 | ₩16,921 | ₩16,278 | ₩16,854 | -0.08% | 8.5천 |
| 2026.10.08 | ₩16,961 | ₩17,068 | ₩16,412 | ₩16,734 | -1.34% | 3.6천 |
| 2026.10.07 | ₩16,961 | ₩16,961 | ₩16,961 | ₩16,961 | 0.00% | 500 |
| 2026.10.06 | ₩16,680 | ₩16,787 | ₩16,399 | ₩16,787 | +0.64% | 5.3천 |
| 2026.10.05 | ₩16,493 | ₩16,720 | ₩16,452 | ₩16,720 | +1.38% | 500 |
| 2026.10.02 | ₩16,211 | ₩16,640 | ₩16,198 | ₩16,493 | +1.73% | 2.7천 |
| 2026.10.01 | ₩16,412 | ₩16,412 | ₩16,385 | ₩16,385 | -0.16% | 1.6천 |
| 2026.09.30 | ₩16,747 | ₩17,001 | ₩16,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,720 |
| -0.16% |
| 1.8천 |
| 2026.09.29 | ₩17,095 | ₩17,630 | ₩16,854 | ₩17,122 | +0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩16,760 | ₩18,045 | ₩16,613 | ₩17,269 | +3.04% | 1.8만 |
|---|
| 2026.09.25 | ₩17,403 | ₩17,403 | ₩17,229 | ₩17,403 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩17,296 | ₩17,296 | ₩17,269 | ₩17,269 | -0.15% | 500 |
|---|
| 2026.09.23 | ₩17,778 | ₩17,778 | ₩17,778 | ₩17,778 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩17,349 | ₩17,751 | ₩17,349 | ₩17,604 | +1.47% | 1.7천 |
|---|
| 2026.09.21 | ₩18,059 | ₩18,059 | ₩17,483 | ₩17,818 | -1.33% | 1.6천 |
|---|
| 2026.09.18 | ₩17,871 | ₩17,871 | ₩17,563 | ₩17,630 | -1.35% | 8.1천 |
|---|
| 2026.09.17 | ₩17,296 | ₩17,804 | ₩17,296 | ₩17,804 | +2.94% | 600 |
|---|
| 2026.09.16 | ₩17,831 | ₩17,898 | ₩17,282 | ₩17,282 | -3.08% | 2천 |
|---|
| 2026.09.15 | ₩17,510 | ₩17,831 | ₩17,470 | ₩17,831 | +1.83% | 2.7천 |
|---|
| 2026.09.14 | ₩17,831 | ₩17,831 | ₩17,831 | ₩17,831 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩17,831 | ₩17,831 | ₩17,831 | ₩17,831 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩17,831 | ₩17,831 | ₩17,831 | ₩17,831 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,487 | ₩18,487 | ₩18,233 | ₩18,233 | -1.38% | 700 |
|---|
| 2026.09.08 | ₩18,166 | ₩18,166 | ₩18,166 | ₩18,166 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,166 | ₩18,166 | ₩18,166 | ₩18,166 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,537 | ₩18,594 | ₩17,537 | ₩18,166 | +3.59% | 1.1만 |
|---|
| 2026.09.02 | ₩17,912 | ₩18,260 | ₩17,617 | ₩18,005 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩18,206 | ₩18,260 | ₩17,912 | ₩18,206 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩17,470 | ₩18,206 | ₩17,470 | ₩18,019 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩17,978 | ₩17,978 | ₩17,938 | ₩17,938 | -0.22% | 800 |
|---|
| 2026.08.27 | ₩17,871 | ₩17,965 | ₩17,871 | ₩17,965 | +0.52% | 3.2천 |
|---|
| 2026.08.26 | ₩17,470 | ₩18,045 | ₩17,470 | ₩18,045 | +3.30% | 1.2천 |
|---|
| 2026.08.25 | ₩18,019 | ₩18,233 | ₩17,845 | ₩18,032 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩18,273 | ₩18,273 | ₩17,818 | ₩17,925 | -1.90% | 4.8천 |
|---|
| 2026.08.21 | ₩17,430 | ₩18,072 | ₩17,430 | ₩18,072 | +3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩17,804 | ₩17,804 | ₩17,804 | ₩17,804 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩17,791 | ₩17,791 | ₩17,510 | ₩17,791 | 0.00% | 8.4천 |
|---|
| 2026.08.18 | ₩17,751 | ₩17,764 | ₩17,697 | ₩17,697 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩17,938 | ₩17,938 | ₩17,938 | ₩17,938 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩17,938 | ₩17,938 | ₩17,938 | ₩17,938 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩17,537 | ₩17,938 | ₩17,537 | ₩17,938 | +2.29% | 8.4천 |
|---|
| 2026.08.12 | ₩18,313 | ₩18,313 | ₩18,313 | ₩18,313 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩17,711 | ₩18,313 | ₩17,711 | ₩18,313 | +3.40% | 8천 |
|---|
| 2026.08.10 | ₩18,139 | ₩18,139 | ₩18,139 | ₩18,139 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,617 | ₩18,166 | ₩17,617 | ₩18,139 | +2.96% | 1천 |
|---|
| 2026.08.06 | ₩17,617 | ₩17,778 | ₩17,617 | ₩17,617 | 0.00% | 1.6천 |
|---|
| 2026.08.05 | ₩17,483 | ₩18,139 | ₩17,483 | ₩17,617 | +0.77% | 2.2천 |
|---|
| 2026.08.04 | ₩18,045 | ₩18,045 | ₩18,045 | ₩18,045 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩17,068 | ₩18,206 | ₩17,068 | ₩18,045 | +5.73% | 1.1만 |
|---|
| 2026.07.31 | ₩17,523 | ₩17,523 | ₩17,523 | ₩17,523 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩17,523 | ₩17,523 | ₩17,523 | ₩17,523 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩17,443 | ₩17,523 | ₩17,443 | ₩17,523 | +0.46% | 1.1천 |
|---|
| 2026.07.28 | ₩17,804 | ₩17,804 | ₩17,778 | ₩17,804 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩17,510 | ₩17,791 | ₩17,483 | ₩17,697 | +1.07% | 3.3천 |
|---|
| 2026.07.24 | ₩17,523 | ₩17,523 | ₩17,510 | ₩17,510 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩17,804 | ₩17,804 | ₩17,563 | ₩17,671 | -0.75% | 3천 |
|---|
| 2026.07.22 | ₩17,082 | ₩17,804 | ₩17,082 | ₩17,697 | +3.61% | 4.2천 |
|---|
| 2026.07.21 | ₩17,416 | ₩17,537 | ₩17,269 | ₩17,403 | -0.08% | 3천 |
|---|
| 2026.07.20 | ₩17,630 | ₩17,791 | ₩17,563 | ₩17,563 | -0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩17,563 | ₩17,671 | ₩17,242 | ₩17,590 | +0.15% | 9.9천 |
|---|
| 2026.07.16 | ₩17,804 | ₩17,804 | ₩17,148 | ₩17,563 | -1.35% | 7.8천 |
|---|
| 2026.07.15 | ₩17,804 | ₩17,804 | ₩17,804 | ₩17,804 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩17,804 | ₩17,804 | ₩17,804 | ₩17,804 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩17,189 | ₩17,189 | ₩17,189 | ₩17,189 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩17,095 | ₩17,363 | ₩17,068 | ₩17,189 | +0.55% | 1.4만 |
|---|
| 2026.07.09 | ₩17,041 | ₩17,095 | ₩16,948 | ₩17,082 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩17,430 | ₩17,430 | ₩17,095 | ₩17,095 | -1.92% | 8.4천 |
|---|
| 2026.07.07 | ₩17,537 | ₩17,550 | ₩17,537 | ₩17,550 | +0.08% | 600 |
|---|
| 2026.07.06 | ₩17,510 | ₩17,523 | ₩17,510 | ₩17,523 | +0.08% | 900 |
|---|
| 2026.07.02 | ₩17,738 | ₩17,738 | ₩17,738 | ₩17,738 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩16,881 | ₩17,470 | ₩16,881 | ₩17,443 | +3.33% | 2.4천 |
|---|
| 2026.06.30 | ₩17,523 | ₩17,684 | ₩17,416 | ₩17,416 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩17,590 | ₩17,590 | ₩17,456 | ₩17,510 | -0.46% | 1.4천 |
|---|
| 2026.06.26 | ₩17,470 | ₩17,483 | ₩17,456 | ₩17,483 | +0.08% | 3.2천 |
|---|
| 2026.06.25 | ₩17,309 | ₩17,349 | ₩17,309 | ₩17,349 | +0.23% | 1.7천 |
|---|
| 2026.06.24 | ₩16,720 | ₩17,430 | ₩16,720 | ₩17,349 | +3.76% | 2.6천 |
|---|
| 2026.06.23 | ₩17,229 | ₩17,229 | ₩17,229 | ₩17,229 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩18,139 | ₩18,139 | ₩18,139 | ₩18,139 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩18,139 | ₩18,139 | ₩18,139 | ₩18,139 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩18,139 | ₩18,139 | ₩18,139 | ₩18,139 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩18,367 | ₩18,367 | ₩18,367 | ₩18,367 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩18,072 | ₩18,367 | ₩18,072 | ₩18,367 | +1.63% | 2.9천 |
|---|
| 2026.06.12 | ₩17,858 | ₩17,965 | ₩17,416 | ₩17,965 | +0.60% | 2.5만 |
|---|
| 2026.06.11 | ₩16,867 | ₩17,738 | ₩16,867 | ₩17,697 | +4.92% | 3.4천 |
|---|
| 2026.06.10 | ₩17,537 | ₩17,537 | ₩17,122 | ₩17,215 | -1.83% | 5.3천 |
|---|
| 2026.06.09 | ₩17,416 | ₩17,416 | ₩17,256 | ₩17,296 | -0.69% | 1.4천 |
|---|
| 2026.06.08 | ₩17,269 | ₩17,671 | ₩17,269 | ₩17,671 | +2.33% | 400 |
|---|
| 2026.06.05 | ₩18,072 | ₩18,072 | ₩17,604 | ₩17,604 | -2.59% | 1.4천 |
|---|
| 2026.06.04 | ₩17,952 | ₩18,072 | ₩17,938 | ₩18,072 | +0.67% | 1.1천 |
|---|
| 2026.06.03 | ₩18,193 | ₩18,193 | ₩18,019 | ₩18,019 | -0.96% | 1.1천 |
|---|
| 2026.06.02 | ₩17,175 | ₩18,393 | ₩17,175 | ₩18,327 | +6.70% | 3.4천 |
|---|
| 2026.06.01 | ₩18,353 | ₩18,353 | ₩18,045 | ₩18,139 | -1.17% | 700 |
|---|
| 2026.05.29 | ₩18,273 | ₩18,447 | ₩18,246 | ₩18,447 | +0.95% | 600 |
|---|
| 2026.05.28 | ₩17,630 | ₩18,353 | ₩17,630 | ₩18,233 | +3.42% | 2.3천 |
|---|
| 2026.05.27 | ₩18,072 | ₩18,434 | ₩18,072 | ₩18,434 | +2.00% | 1.4천 |
|---|
| 2026.05.26 | ₩18,219 | ₩18,393 | ₩18,219 | ₩18,393 | +0.96% | 700 |
|---|
| 2026.05.22 | ₩17,992 | ₩18,005 | ₩17,965 | ₩17,965 | -0.15% | 1.7천 |
|---|
| 2026.05.21 | ₩18,327 | ₩18,327 | ₩18,166 | ₩18,166 | -0.88% | 1.9천 |
|---|
| 2026.05.20 | ₩18,019 | ₩18,527 | ₩18,019 | ₩18,527 | +2.82% | 6.1천 |
|---|
| 2026.05.19 | ₩16,841 | ₩18,233 | ₩16,841 | ₩18,166 | +7.87% | 5.7천 |
|---|
| 2026.05.18 | ₩18,474 | ₩18,474 | ₩18,474 | ₩18,474 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩18,474 | ₩18,474 | ₩18,474 | ₩18,474 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,032 | ₩18,849 | ₩18,032 | ₩18,474 | +2.45% | 5.7천 |
|---|
| 2026.05.13 | ₩18,688 | ₩18,688 | ₩18,688 | ₩18,688 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩17,952 | ₩18,688 | ₩17,952 | ₩18,688 | +4.10% | 1.7천 |
|---|
| 2026.05.11 | ₩18,701 | ₩18,701 | ₩18,367 | ₩18,434 | -1.43% | 1.5천 |
|---|
| 2026.05.08 | ₩18,313 | ₩18,313 | ₩18,086 | ₩18,086 | -1.24% | 3.1천 |
|---|
| 2026.05.07 | ₩18,072 | ₩18,353 | ₩18,045 | ₩18,045 | -0.15% | 3.8천 |
|---|
| 2026.05.06 | ₩17,657 | ₩18,581 | ₩17,657 | ₩18,139 | +2.73% | 6천 |
|---|
| 2026.05.05 | ₩17,577 | ₩17,577 | ₩17,577 | ₩17,577 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩17,041 | ₩17,577 | ₩17,041 | ₩17,577 | +3.14% | 1.5천 |
|---|
| 2026.05.01 | ₩17,590 | ₩17,590 | ₩17,590 | ₩17,590 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩17,483 | ₩17,590 | ₩17,430 | ₩17,590 | +0.61% | 2천 |
|---|
| 2026.04.29 | ₩17,443 | ₩17,885 | ₩17,282 | ₩17,376 | -0.38% | 3.6천 |
|---|
| 2026.04.28 | ₩17,604 | ₩17,898 | ₩17,604 | ₩17,738 | +0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩18,393 | ₩18,393 | ₩18,273 | ₩18,273 | -0.66% | 1천 |
|---|
| 2026.04.24 | ₩18,501 | ₩18,501 | ₩17,912 | ₩17,912 | -3.18% | 300 |
|---|
| 2026.04.23 | ₩18,300 | ₩18,300 | ₩18,072 | ₩18,072 | -1.24% | 2.8천 |
|---|
| 2026.04.22 | ₩18,193 | ₩18,206 | ₩18,193 | ₩18,206 | +0.07% | 800 |
|---|
| 2026.04.21 | ₩18,327 | ₩18,327 | ₩18,327 | ₩18,327 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩18,728 | ₩18,728 | ₩18,701 | ₩18,701 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩18,327 | ₩18,327 | ₩18,327 | ₩18,327 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,327 | ₩18,327 | ₩18,327 | ₩18,327 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩18,327 | ₩18,327 | ₩18,327 | ₩18,327 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,327 | ₩18,340 | ₩18,126 | ₩18,327 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩18,514 | ₩18,514 | ₩18,166 | ₩18,206 | -1.66% | 1.2만 |
|---|
| 2026.04.10 | ₩17,952 | ₩18,675 | ₩17,952 | ₩18,541 | +3.28% | 4천 |
|---|
| 2026.04.09 | ₩18,219 | ₩18,742 | ₩18,179 | ₩18,340 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩18,380 | ₩18,460 | ₩18,313 | ₩18,313 | -0.36% | 2.3천 |
|---|
| 2026.04.07 | ₩18,393 | ₩18,393 | ₩17,738 | ₩17,938 | -2.47% | 2.7천 |
|---|
| 2026.04.06 | ₩17,684 | ₩18,474 | ₩17,657 | ₩18,219 | +3.03% | 7.6천 |
|---|
| 2026.04.02 | ₩17,684 | ₩17,684 | ₩17,403 | ₩17,590 | -0.53% | 1.1만 |
|---|
| 2026.04.01 | ₩17,550 | ₩17,657 | ₩17,403 | ₩17,657 | +0.61% | 3.7천 |
|---|
| 2026.03.31 | ₩16,707 | ₩17,269 | ₩16,707 | ₩17,269 | +3.37% | 1천 |
|---|
| 2026.03.30 | ₩16,867 | ₩16,867 | ₩16,867 | ₩16,867 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩16,613 | ₩16,867 | ₩16,613 | ₩16,800 | +1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩16,948 | ₩16,948 | ₩16,854 | ₩16,854 | -0.55% | 3.6천 |
|---|
| 2026.03.25 | ₩16,747 | ₩17,135 | ₩16,734 | ₩17,135 | +2.32% | 800 |
|---|
| 2026.03.24 | ₩16,559 | ₩16,774 | ₩16,559 | ₩16,747 | +1.13% | 4.7천 |
|---|
| 2026.03.23 | ₩16,546 | ₩16,600 | ₩16,546 | ₩16,600 | +0.32% | 1.3천 |
|---|
| 2026.03.20 | ₩16,640 | ₩16,640 | ₩16,278 | ₩16,332 | -1.85% | 2.9천 |
|---|
| 2026.03.19 | ₩16,787 | ₩16,787 | ₩16,412 | ₩16,667 | -0.72% | 6천 |
|---|
| 2026.03.18 | ₩16,238 | ₩17,256 | ₩16,238 | ₩17,256 | +6.27% | 2.6천 |
|---|
| 2026.03.17 | ₩16,881 | ₩16,988 | ₩16,881 | ₩16,974 | +0.56% | 3천 |
|---|
| 2026.03.16 | ₩16,867 | ₩16,881 | ₩16,867 | ₩16,867 | 0.00% | 4.2천 |
|---|
| 2026.03.13 | ₩16,800 | ₩16,800 | ₩16,559 | ₩16,559 | -1.43% | 1.8천 |
|---|
| 2026.03.12 | ₩16,493 | ₩17,242 | ₩16,493 | ₩17,242 | +4.55% | 1천 |
|---|
| 2026.03.11 | ₩17,550 | ₩17,550 | ₩17,550 | ₩17,550 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩17,256 | ₩17,550 | ₩17,256 | ₩17,550 | +1.71% | 800 |
|---|
| 2026.03.09 | ₩17,015 | ₩17,015 | ₩16,734 | ₩17,015 | 0.00% | 1.5천 |
|---|
| 2026.03.06 | ₩16,734 | ₩17,523 | ₩16,225 | ₩17,523 | +4.72% | 2.1천 |
|---|
| 2026.03.05 | ₩17,952 | ₩17,952 | ₩17,952 | ₩17,952 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩17,965 | ₩17,965 | ₩17,952 | ₩17,952 | -0.07% | 1.3천 |
|---|
| 2026.03.03 | ₩18,474 | ₩18,474 | ₩17,617 | ₩17,644 | -4.49% | 4천 |
|---|
| 2026.03.02 | ₩18,554 | ₩18,554 | ₩18,554 | ₩18,554 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩18,353 | ₩18,929 | ₩18,353 | ₩18,929 | +3.14% | 1.8천 |
|---|
| 2026.02.26 | ₩18,795 | ₩18,795 | ₩18,554 | ₩18,554 | -1.28% | 1.5천 |
|---|
| 2026.02.25 | ₩18,862 | ₩18,862 | ₩18,862 | ₩18,862 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩18,715 | ₩18,862 | ₩18,715 | ₩18,862 | +0.79% | 1.1천 |
|---|
| 2026.02.23 | ₩18,942 | ₩18,942 | ₩18,648 | ₩18,661 | -1.48% | 4.1천 |
|---|
| 2026.02.20 | ₩18,581 | ₩19,023 | ₩18,581 | ₩19,023 | +2.38% | 1.3천 |
|---|
| 2026.02.19 | ₩18,594 | ₩18,634 | ₩18,581 | ₩18,581 | -0.07% | 3만 |
|---|
| 2026.02.18 | ₩19,143 | ₩19,143 | ₩18,527 | ₩18,621 | -2.73% | 1.3만 |
|---|
| 2026.02.17 | ₩19,076 | ₩19,076 | ₩18,541 | ₩18,701 | -1.96% | 5천 |
|---|
| 2026.02.13 | ₩18,487 | ₩18,675 | ₩18,487 | ₩18,675 | +1.01% | 2.7천 |
|---|
| 2026.02.12 | ₩18,742 | ₩18,942 | ₩18,621 | ₩18,621 | -0.64% | 3.3천 |
|---|
| 2026.02.11 | ₩18,782 | ₩18,782 | ₩18,541 | ₩18,742 | -0.21% | 4.7천 |
|---|
| 2026.02.10 | ₩19,116 | ₩19,116 | ₩18,675 | ₩18,956 | -0.84% | 1.1천 |
|---|
| 2026.02.09 | ₩19,143 | ₩19,143 | ₩18,634 | ₩18,768 | -1.96% | 1.5천 |
|---|
| 2026.02.06 | ₩18,206 | ₩18,554 | ₩18,193 | ₩18,554 | +1.91% | 2.6천 |
|---|
| 2026.02.05 | ₩18,086 | ₩18,086 | ₩18,086 | ₩18,086 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩17,818 | ₩18,541 | ₩17,818 | ₩18,086 | +1.50% | 9.1천 |
|---|
| 2026.02.03 | ₩17,577 | ₩18,514 | ₩17,577 | ₩18,327 | +4.27% | 8.6천 |
|---|
| 2026.02.02 | ₩17,497 | ₩17,550 | ₩17,497 | ₩17,497 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩18,086 | ₩18,313 | ₩17,697 | ₩17,778 | -1.70% | 8.7천 |
|---|
| 2026.01.29 | ₩18,153 | ₩18,541 | ₩18,112 | ₩18,313 | +0.88% | 2.5만 |
|---|
| 2026.01.28 | ₩18,005 | ₩18,340 | ₩17,804 | ₩18,340 | +1.86% | 1.8만 |
|---|
| 2026.01.27 | ₩18,005 | ₩18,005 | ₩17,738 | ₩17,952 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩17,738 | ₩17,925 | ₩17,563 | ₩17,831 | +0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩17,336 | ₩17,537 | ₩17,336 | ₩17,483 | +0.85% | 2천 |
|---|
| 2026.01.22 | ₩17,778 | ₩18,045 | ₩17,510 | ₩17,563 | -1.20% | 7.4천 |
|---|
| 2026.01.21 | ₩17,269 | ₩18,099 | ₩17,269 | ₩17,738 | +2.71% | 1.4만 |
|---|
| 2026.01.20 | ₩17,269 | ₩17,269 | ₩17,028 | ₩17,229 | -0.23% | 1.9천 |
|---|
| 2026.01.16 | ₩17,082 | ₩17,229 | ₩16,988 | ₩17,189 | +0.63% | 8.4천 |
|---|
| 2026.01.15 | ₩17,189 | ₩17,323 | ₩17,055 | ₩17,082 | -0.62% | 12.3만 |
|---|
| 2026.01.14 | ₩16,827 | ₩17,202 | ₩16,760 | ₩17,202 | +2.23% | 6.7천 |
|---|
| 2026.01.13 | ₩16,961 | ₩16,961 | ₩16,827 | ₩16,881 | -0.47% | 4.6천 |
|---|
| 2026.01.12 | ₩16,720 | ₩16,948 | ₩16,720 | ₩16,948 | +1.36% | 800 |
|---|
| 2026.01.09 | ₩16,600 | ₩16,841 | ₩16,493 | ₩16,573 | -0.16% | 5.6천 |
|---|
| 2026.01.08 | ₩16,479 | ₩16,559 | ₩16,305 | ₩16,493 | +0.08% | 6.4천 |
|---|
| 2026.01.07 | ₩16,332 | ₩16,533 | ₩16,185 | ₩16,332 | 0.00% | 6.7천 |
|---|
| 2026.01.06 | ₩16,961 | ₩16,961 | ₩16,506 | ₩16,506 | -2.68% | 1.2천 |
|---|
| 2026.01.05 | ₩16,091 | ₩16,747 | ₩16,091 | ₩16,747 | +4.08% | 3.4천 |
|---|
| 2026.01.02 | ₩16,533 | ₩16,814 | ₩16,533 | ₩16,734 | +1.21% | 5.2천 |
|---|
| 2025.12.31 | ₩16,626 | ₩16,640 | ₩16,345 | ₩16,573 | -0.32% | 9.3천 |
|---|
| 2025.12.30 | ₩16,586 | ₩16,720 | ₩16,359 | ₩16,667 | +0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩16,265 | ₩16,519 | ₩16,252 | ₩16,519 | +1.56% | 5천 |
|---|
| 2025.12.26 | ₩16,881 | ₩17,055 | ₩16,466 | ₩16,546 | -1.98% | 6.3천 |
|---|
| 2025.12.24 | ₩16,546 | ₩16,546 | ₩16,519 | ₩16,546 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩16,533 | ₩16,600 | ₩16,385 | ₩16,533 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩16,198 | ₩16,600 | ₩16,198 | ₩16,466 | +1.65% | 5.6천 |
|---|
| 2025.12.19 | ₩16,332 | ₩16,385 | ₩16,171 | ₩16,278 | -0.33% | 1.1천 |
|---|
| 2025.12.18 | ₩16,064 | ₩16,211 | ₩15,984 | ₩16,171 | +0.67% | 2.8천 |
|---|
| 2025.12.17 | ₩16,399 | ₩16,399 | ₩15,944 | ₩16,158 | -1.47% | 700 |
|---|
| 2025.12.16 | ₩16,131 | ₩16,466 | ₩16,131 | ₩16,466 | +2.07% | 1.7천 |
|---|
| 2025.12.15 | ₩16,734 | ₩16,734 | ₩16,506 | ₩16,573 | -0.96% | 4.4천 |
|---|
| 2025.12.12 | ₩16,600 | ₩16,653 | ₩16,332 | ₩16,586 | -0.08% | 2.4만 |
|---|
| 2025.12.11 | ₩16,385 | ₩16,667 | ₩16,211 | ₩16,600 | +1.31% | 1.5만 |
|---|
| 2025.12.10 | ₩16,519 | ₩16,519 | ₩16,198 | ₩16,305 | -1.30% | 6.7천 |
|---|
| 2025.12.09 | ₩16,037 | ₩16,265 | ₩16,011 | ₩16,252 | +1.34% | 1.3만 |
|---|
| 2025.12.08 | ₩16,345 | ₩16,345 | ₩16,064 | ₩16,131 | -1.31% | 3.3천 |
|---|
| 2025.12.05 | ₩15,944 | ₩16,265 | ₩15,904 | ₩16,104 | +1.01% | 3.6만 |
|---|
| 2025.12.04 | ₩15,689 | ₩16,131 | ₩15,689 | ₩16,104 | +2.65% | 1.2만 |
|---|
| 2025.12.03 | ₩15,957 | ₩16,131 | ₩15,904 | ₩16,024 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩15,729 | ₩16,131 | ₩15,729 | ₩16,064 | +2.13% | 1.8만 |
|---|
| 2025.12.01 | ₩15,930 | ₩15,930 | ₩15,676 | ₩15,863 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩15,770 | ₩15,877 | ₩15,663 | ₩15,810 | +0.25% | 8천 |
|---|
| 2025.11.26 | ₩15,970 | ₩15,970 | ₩15,837 | ₩15,863 | -0.67% | 3.3천 |
|---|
| 2025.11.25 | ₩15,542 | ₩15,823 | ₩15,542 | ₩15,729 | +1.21% | 2.6천 |
|---|
| 2025.11.24 | ₩15,542 | ₩15,796 | ₩15,542 | ₩15,796 | +1.64% | 900 |
|---|
| 2025.11.21 | ₩15,676 | ₩15,729 | ₩15,582 | ₩15,703 | +0.17% | 3천 |
|---|
| 2025.11.20 | ₩15,622 | ₩15,823 | ₩15,596 | ₩15,823 | +1.29% | 2.9천 |
|---|
| 2025.11.19 | ₩15,529 | ₩15,703 | ₩15,529 | ₩15,596 | +0.43% | 400 |
|---|
| 2025.11.18 | ₩15,716 | ₩15,783 | ₩15,515 | ₩15,716 | 0.00% | 2.1천 |
|---|
| 2025.11.17 | ₩15,489 | ₩15,703 | ₩15,489 | ₩15,622 | +0.86% | 600 |
|---|
| 2025.11.14 | ₩15,529 | ₩15,729 | ₩15,529 | ₩15,729 | +1.29% | 1.2천 |
|---|
| 2025.11.13 | ₩15,582 | ₩16,037 | ₩15,502 | ₩15,877 | +1.89% | 3.3만 |
|---|
| 2025.11.12 | ₩16,051 | ₩16,051 | ₩15,770 | ₩15,877 | -1.08% | 5.3천 |
|---|
| 2025.11.11 | ₩15,729 | ₩16,051 | ₩15,729 | ₩16,024 | +1.87% | 1.5만 |
|---|
| 2025.11.10 | ₩15,917 | ₩15,984 | ₩15,770 | ₩15,890 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩15,783 | ₩15,877 | ₩15,716 | ₩15,877 | +0.59% | 5천 |
|---|
| 2025.11.06 | ₩15,663 | ₩15,796 | ₩15,663 | ₩15,729 | +0.43% | 2천 |
|---|
| 2025.11.05 | ₩15,770 | ₩15,863 | ₩15,743 | ₩15,783 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩15,274 | ₩15,837 | ₩15,274 | ₩15,515 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩15,756 | ₩15,770 | ₩15,422 | ₩15,555 | -1.27% | 9.9천 |
|---|
| 2025.10.31 | ₩15,502 | ₩15,582 | ₩15,502 | ₩15,582 | +0.52% | 2.1만 |
|---|
| 2025.10.30 | ₩15,703 | ₩15,703 | ₩15,649 | ₩15,703 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩15,596 | ₩15,770 | ₩15,596 | ₩15,716 | +0.77% | 4.5천 |
|---|
| 2025.10.28 | ₩15,555 | ₩15,850 | ₩15,422 | ₩15,529 | -0.17% | 6.4천 |
|---|
| 2025.10.27 | ₩15,395 | ₩15,663 | ₩15,395 | ₩15,555 | +1.04% | 1.4천 |
|---|
| 2025.10.24 | ₩15,462 | ₩15,663 | ₩15,288 | ₩15,448 | -0.09% | 3.2만 |
|---|
| 2025.10.23 | ₩14,873 | ₩15,435 | ₩14,873 | ₩15,328 | +3.06% | 1만 |
|---|
| 2025.10.22 | ₩15,207 | ₩15,207 | ₩15,207 | ₩15,207 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩15,114 | ₩15,207 | ₩15,114 | ₩15,207 | +0.62% | 500 |
|---|
| 2025.10.20 | ₩15,261 | ₩15,355 | ₩15,207 | ₩15,234 | -0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩15,328 | ₩15,703 | ₩15,221 | ₩15,355 | +0.17% | 5.6만 |
|---|
| 2025.10.16 | ₩15,381 | ₩15,502 | ₩15,355 | ₩15,462 | +0.52% | 7.5천 |
|---|
| 2025.10.15 | ₩15,140 | ₩15,489 | ₩15,127 | ₩15,381 | +1.59% | 3.8천 |
|---|
| 2025.10.14 | ₩15,154 | ₩15,395 | ₩15,127 | ₩15,395 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩15,529 | ₩15,529 | ₩15,127 | ₩15,355 | -1.12% | 3.6천 |
|---|
| 2025.10.10 | ₩15,355 | ₩15,529 | ₩15,127 | ₩15,221 | -0.87% | 1.7만 |
|---|