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 | ₩16,897 | ₩16,951 | ₩16,307 | ₩16,884 | -0.08% | 8.5천 |
| 2026.10.08 | ₩16,991 | ₩17,099 | ₩16,442 | ₩16,763 | -1.34% | 3.6천 |
| 2026.10.07 | ₩16,991 | ₩16,991 | ₩16,991 | ₩16,991 | 0.00% | 500 |
| 2026.10.06 | ₩16,710 | ₩16,817 | ₩16,428 | ₩16,817 | +0.64% | 5.3천 |
| 2026.10.05 | ₩16,522 | ₩16,750 | ₩16,482 | ₩16,750 | +1.38% | 500 |
| 2026.10.02 | ₩16,240 | ₩16,670 | ₩16,227 | ₩16,522 | +1.73% | 2.7천 |
| 2026.10.01 | ₩16,442 | ₩16,442 | ₩16,415 | ₩16,415 | -0.16% | 1.6천 |
| 2026.09.30 | ₩16,777 | ₩17,032 | ₩16,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,750 |
| -0.16% |
| 1.8천 |
| 2026.09.29 | ₩17,125 | ₩17,662 | ₩16,884 | ₩17,152 | +0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩16,790 | ₩18,078 | ₩16,643 | ₩17,300 | +3.04% | 1.8만 |
|---|
| 2026.09.25 | ₩17,434 | ₩17,434 | ₩17,260 | ₩17,434 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩17,327 | ₩17,327 | ₩17,300 | ₩17,300 | -0.15% | 500 |
|---|
| 2026.09.23 | ₩17,809 | ₩17,809 | ₩17,809 | ₩17,809 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩17,380 | ₩17,783 | ₩17,380 | ₩17,635 | +1.47% | 1.7천 |
|---|
| 2026.09.21 | ₩18,091 | ₩18,091 | ₩17,514 | ₩17,850 | -1.33% | 1.6천 |
|---|
| 2026.09.18 | ₩17,903 | ₩17,903 | ₩17,595 | ₩17,662 | -1.35% | 8.1천 |
|---|
| 2026.09.17 | ₩17,327 | ₩17,836 | ₩17,327 | ₩17,836 | +2.94% | 600 |
|---|
| 2026.09.16 | ₩17,863 | ₩17,930 | ₩17,313 | ₩17,313 | -3.08% | 2천 |
|---|
| 2026.09.15 | ₩17,541 | ₩17,863 | ₩17,501 | ₩17,863 | +1.83% | 2.7천 |
|---|
| 2026.09.14 | ₩17,863 | ₩17,863 | ₩17,863 | ₩17,863 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩17,863 | ₩17,863 | ₩17,863 | ₩17,863 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩17,863 | ₩17,863 | ₩17,863 | ₩17,863 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,520 | ₩18,520 | ₩18,265 | ₩18,265 | -1.38% | 700 |
|---|
| 2026.09.08 | ₩18,198 | ₩18,198 | ₩18,198 | ₩18,198 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,198 | ₩18,198 | ₩18,198 | ₩18,198 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,568 | ₩18,627 | ₩17,568 | ₩18,198 | +3.59% | 1.1만 |
|---|
| 2026.09.02 | ₩17,944 | ₩18,292 | ₩17,648 | ₩18,037 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩18,239 | ₩18,292 | ₩17,944 | ₩18,239 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩17,501 | ₩18,239 | ₩17,501 | ₩18,051 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩18,011 | ₩18,011 | ₩17,970 | ₩17,970 | -0.22% | 800 |
|---|
| 2026.08.27 | ₩17,903 | ₩17,997 | ₩17,903 | ₩17,997 | +0.52% | 3.2천 |
|---|
| 2026.08.26 | ₩17,501 | ₩18,078 | ₩17,501 | ₩18,078 | +3.30% | 1.2천 |
|---|
| 2026.08.25 | ₩18,051 | ₩18,265 | ₩17,876 | ₩18,064 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩18,306 | ₩18,306 | ₩17,850 | ₩17,957 | -1.90% | 4.8천 |
|---|
| 2026.08.21 | ₩17,461 | ₩18,104 | ₩17,461 | ₩18,104 | +3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩17,836 | ₩17,836 | ₩17,836 | ₩17,836 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩17,823 | ₩17,823 | ₩17,541 | ₩17,823 | 0.00% | 8.4천 |
|---|
| 2026.08.18 | ₩17,783 | ₩17,796 | ₩17,729 | ₩17,729 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩17,970 | ₩17,970 | ₩17,970 | ₩17,970 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩17,970 | ₩17,970 | ₩17,970 | ₩17,970 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩17,568 | ₩17,970 | ₩17,568 | ₩17,970 | +2.29% | 8.4천 |
|---|
| 2026.08.12 | ₩18,346 | ₩18,346 | ₩18,346 | ₩18,346 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩17,742 | ₩18,346 | ₩17,742 | ₩18,346 | +3.40% | 8천 |
|---|
| 2026.08.10 | ₩18,171 | ₩18,171 | ₩18,171 | ₩18,171 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,648 | ₩18,198 | ₩17,648 | ₩18,171 | +2.96% | 1천 |
|---|
| 2026.08.06 | ₩17,648 | ₩17,809 | ₩17,648 | ₩17,648 | 0.00% | 1.6천 |
|---|
| 2026.08.05 | ₩17,514 | ₩18,171 | ₩17,514 | ₩17,648 | +0.77% | 2.2천 |
|---|
| 2026.08.04 | ₩18,078 | ₩18,078 | ₩18,078 | ₩18,078 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩17,099 | ₩18,239 | ₩17,099 | ₩18,078 | +5.73% | 1.1만 |
|---|
| 2026.07.31 | ₩17,555 | ₩17,555 | ₩17,555 | ₩17,555 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩17,555 | ₩17,555 | ₩17,555 | ₩17,555 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩17,474 | ₩17,555 | ₩17,474 | ₩17,555 | +0.46% | 1.1천 |
|---|
| 2026.07.28 | ₩17,836 | ₩17,836 | ₩17,809 | ₩17,836 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩17,541 | ₩17,823 | ₩17,514 | ₩17,729 | +1.07% | 3.3천 |
|---|
| 2026.07.24 | ₩17,555 | ₩17,555 | ₩17,541 | ₩17,541 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩17,836 | ₩17,836 | ₩17,595 | ₩17,702 | -0.75% | 3천 |
|---|
| 2026.07.22 | ₩17,112 | ₩17,836 | ₩17,112 | ₩17,729 | +3.61% | 4.2천 |
|---|
| 2026.07.21 | ₩17,447 | ₩17,568 | ₩17,300 | ₩17,434 | -0.08% | 3천 |
|---|
| 2026.07.20 | ₩17,662 | ₩17,823 | ₩17,595 | ₩17,595 | -0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩17,595 | ₩17,702 | ₩17,273 | ₩17,622 | +0.15% | 9.9천 |
|---|
| 2026.07.16 | ₩17,836 | ₩17,836 | ₩17,179 | ₩17,595 | -1.35% | 7.8천 |
|---|
| 2026.07.15 | ₩17,836 | ₩17,836 | ₩17,836 | ₩17,836 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩17,836 | ₩17,836 | ₩17,836 | ₩17,836 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩17,219 | ₩17,219 | ₩17,219 | ₩17,219 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩17,125 | ₩17,394 | ₩17,099 | ₩17,219 | +0.55% | 1.4만 |
|---|
| 2026.07.09 | ₩17,072 | ₩17,125 | ₩16,978 | ₩17,112 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩17,461 | ₩17,461 | ₩17,125 | ₩17,125 | -1.92% | 8.4천 |
|---|
| 2026.07.07 | ₩17,568 | ₩17,581 | ₩17,568 | ₩17,581 | +0.08% | 600 |
|---|
| 2026.07.06 | ₩17,541 | ₩17,555 | ₩17,541 | ₩17,555 | +0.08% | 900 |
|---|
| 2026.07.02 | ₩17,769 | ₩17,769 | ₩17,769 | ₩17,769 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩16,911 | ₩17,501 | ₩16,911 | ₩17,474 | +3.33% | 2.4천 |
|---|
| 2026.06.30 | ₩17,555 | ₩17,716 | ₩17,447 | ₩17,447 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩17,622 | ₩17,622 | ₩17,488 | ₩17,541 | -0.46% | 1.4천 |
|---|
| 2026.06.26 | ₩17,501 | ₩17,514 | ₩17,488 | ₩17,514 | +0.08% | 3.2천 |
|---|
| 2026.06.25 | ₩17,340 | ₩17,380 | ₩17,340 | ₩17,380 | +0.23% | 1.7천 |
|---|
| 2026.06.24 | ₩16,750 | ₩17,461 | ₩16,750 | ₩17,380 | +3.76% | 2.6천 |
|---|
| 2026.06.23 | ₩17,260 | ₩17,260 | ₩17,260 | ₩17,260 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩18,171 | ₩18,171 | ₩18,171 | ₩18,171 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩18,171 | ₩18,171 | ₩18,171 | ₩18,171 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩18,171 | ₩18,171 | ₩18,171 | ₩18,171 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩18,399 | ₩18,399 | ₩18,399 | ₩18,399 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩18,104 | ₩18,399 | ₩18,104 | ₩18,399 | +1.63% | 2.9천 |
|---|
| 2026.06.12 | ₩17,890 | ₩17,997 | ₩17,447 | ₩17,997 | +0.60% | 2.5만 |
|---|
| 2026.06.11 | ₩16,897 | ₩17,769 | ₩16,897 | ₩17,729 | +4.92% | 3.4천 |
|---|
| 2026.06.10 | ₩17,568 | ₩17,568 | ₩17,152 | ₩17,246 | -1.83% | 5.3천 |
|---|
| 2026.06.09 | ₩17,447 | ₩17,447 | ₩17,286 | ₩17,327 | -0.69% | 1.4천 |
|---|
| 2026.06.08 | ₩17,300 | ₩17,702 | ₩17,300 | ₩17,702 | +2.33% | 400 |
|---|
| 2026.06.05 | ₩18,104 | ₩18,104 | ₩17,635 | ₩17,635 | -2.59% | 1.4천 |
|---|
| 2026.06.04 | ₩17,984 | ₩18,104 | ₩17,970 | ₩18,104 | +0.67% | 1.1천 |
|---|
| 2026.06.03 | ₩18,225 | ₩18,225 | ₩18,051 | ₩18,051 | -0.96% | 1.1천 |
|---|
| 2026.06.02 | ₩17,206 | ₩18,426 | ₩17,206 | ₩18,359 | +6.70% | 3.4천 |
|---|
| 2026.06.01 | ₩18,386 | ₩18,386 | ₩18,078 | ₩18,171 | -1.17% | 700 |
|---|
| 2026.05.29 | ₩18,306 | ₩18,480 | ₩18,279 | ₩18,480 | +0.95% | 600 |
|---|
| 2026.05.28 | ₩17,662 | ₩18,386 | ₩17,662 | ₩18,265 | +3.42% | 2.3천 |
|---|
| 2026.05.27 | ₩18,104 | ₩18,467 | ₩18,104 | ₩18,467 | +2.00% | 1.4천 |
|---|
| 2026.05.26 | ₩18,252 | ₩18,426 | ₩18,252 | ₩18,426 | +0.96% | 700 |
|---|
| 2026.05.22 | ₩18,024 | ₩18,037 | ₩17,997 | ₩17,997 | -0.15% | 1.7천 |
|---|
| 2026.05.21 | ₩18,359 | ₩18,359 | ₩18,198 | ₩18,198 | -0.88% | 1.9천 |
|---|
| 2026.05.20 | ₩18,051 | ₩18,560 | ₩18,051 | ₩18,560 | +2.82% | 6.1천 |
|---|
| 2026.05.19 | ₩16,871 | ₩18,265 | ₩16,871 | ₩18,198 | +7.87% | 5.7천 |
|---|
| 2026.05.18 | ₩18,507 | ₩18,507 | ₩18,507 | ₩18,507 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩18,507 | ₩18,507 | ₩18,507 | ₩18,507 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,064 | ₩18,882 | ₩18,064 | ₩18,507 | +2.45% | 5.7천 |
|---|
| 2026.05.13 | ₩18,721 | ₩18,721 | ₩18,721 | ₩18,721 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩17,984 | ₩18,721 | ₩17,984 | ₩18,721 | +4.10% | 1.7천 |
|---|
| 2026.05.11 | ₩18,735 | ₩18,735 | ₩18,399 | ₩18,467 | -1.43% | 1.5천 |
|---|
| 2026.05.08 | ₩18,346 | ₩18,346 | ₩18,118 | ₩18,118 | -1.24% | 3.1천 |
|---|
| 2026.05.07 | ₩18,104 | ₩18,386 | ₩18,078 | ₩18,078 | -0.15% | 3.8천 |
|---|
| 2026.05.06 | ₩17,689 | ₩18,614 | ₩17,689 | ₩18,171 | +2.73% | 6천 |
|---|
| 2026.05.05 | ₩17,608 | ₩17,608 | ₩17,608 | ₩17,608 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩17,072 | ₩17,608 | ₩17,072 | ₩17,608 | +3.14% | 1.5천 |
|---|
| 2026.05.01 | ₩17,622 | ₩17,622 | ₩17,622 | ₩17,622 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩17,514 | ₩17,622 | ₩17,461 | ₩17,622 | +0.61% | 2천 |
|---|
| 2026.04.29 | ₩17,474 | ₩17,917 | ₩17,313 | ₩17,407 | -0.38% | 3.6천 |
|---|
| 2026.04.28 | ₩17,635 | ₩17,930 | ₩17,635 | ₩17,769 | +0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩18,426 | ₩18,426 | ₩18,306 | ₩18,306 | -0.66% | 1천 |
|---|
| 2026.04.24 | ₩18,534 | ₩18,534 | ₩17,944 | ₩17,944 | -3.18% | 300 |
|---|
| 2026.04.23 | ₩18,332 | ₩18,332 | ₩18,104 | ₩18,104 | -1.24% | 2.8천 |
|---|
| 2026.04.22 | ₩18,225 | ₩18,239 | ₩18,225 | ₩18,239 | +0.07% | 800 |
|---|
| 2026.04.21 | ₩18,359 | ₩18,359 | ₩18,359 | ₩18,359 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩18,762 | ₩18,762 | ₩18,735 | ₩18,735 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩18,359 | ₩18,359 | ₩18,359 | ₩18,359 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,359 | ₩18,359 | ₩18,359 | ₩18,359 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩18,359 | ₩18,359 | ₩18,359 | ₩18,359 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,359 | ₩18,373 | ₩18,158 | ₩18,359 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩18,547 | ₩18,547 | ₩18,198 | ₩18,239 | -1.66% | 1.2만 |
|---|
| 2026.04.10 | ₩17,984 | ₩18,708 | ₩17,984 | ₩18,574 | +3.28% | 4천 |
|---|
| 2026.04.09 | ₩18,252 | ₩18,775 | ₩18,212 | ₩18,373 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩18,413 | ₩18,493 | ₩18,346 | ₩18,346 | -0.36% | 2.3천 |
|---|
| 2026.04.07 | ₩18,426 | ₩18,426 | ₩17,769 | ₩17,970 | -2.47% | 2.7천 |
|---|
| 2026.04.06 | ₩17,716 | ₩18,507 | ₩17,689 | ₩18,252 | +3.03% | 7.6천 |
|---|
| 2026.04.02 | ₩17,716 | ₩17,716 | ₩17,434 | ₩17,622 | -0.53% | 1.1만 |
|---|
| 2026.04.01 | ₩17,581 | ₩17,689 | ₩17,434 | ₩17,689 | +0.61% | 3.7천 |
|---|
| 2026.03.31 | ₩16,737 | ₩17,300 | ₩16,737 | ₩17,300 | +3.37% | 1천 |
|---|
| 2026.03.30 | ₩16,897 | ₩16,897 | ₩16,897 | ₩16,897 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩16,643 | ₩16,897 | ₩16,643 | ₩16,830 | +1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩16,978 | ₩16,978 | ₩16,884 | ₩16,884 | -0.55% | 3.6천 |
|---|
| 2026.03.25 | ₩16,777 | ₩17,166 | ₩16,763 | ₩17,166 | +2.32% | 800 |
|---|
| 2026.03.24 | ₩16,589 | ₩16,804 | ₩16,589 | ₩16,777 | +1.13% | 4.7천 |
|---|
| 2026.03.23 | ₩16,576 | ₩16,629 | ₩16,576 | ₩16,629 | +0.32% | 1.3천 |
|---|
| 2026.03.20 | ₩16,670 | ₩16,670 | ₩16,307 | ₩16,361 | -1.85% | 2.9천 |
|---|
| 2026.03.19 | ₩16,817 | ₩16,817 | ₩16,442 | ₩16,696 | -0.72% | 6천 |
|---|
| 2026.03.18 | ₩16,267 | ₩17,286 | ₩16,267 | ₩17,286 | +6.27% | 2.6천 |
|---|
| 2026.03.17 | ₩16,911 | ₩17,018 | ₩16,911 | ₩17,005 | +0.56% | 3천 |
|---|
| 2026.03.16 | ₩16,897 | ₩16,911 | ₩16,897 | ₩16,897 | 0.00% | 4.2천 |
|---|
| 2026.03.13 | ₩16,830 | ₩16,830 | ₩16,589 | ₩16,589 | -1.43% | 1.8천 |
|---|
| 2026.03.12 | ₩16,522 | ₩17,273 | ₩16,522 | ₩17,273 | +4.55% | 1천 |
|---|
| 2026.03.11 | ₩17,581 | ₩17,581 | ₩17,581 | ₩17,581 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩17,286 | ₩17,581 | ₩17,286 | ₩17,581 | +1.71% | 800 |
|---|
| 2026.03.09 | ₩17,045 | ₩17,045 | ₩16,763 | ₩17,045 | 0.00% | 1.5천 |
|---|
| 2026.03.06 | ₩16,763 | ₩17,555 | ₩16,254 | ₩17,555 | +4.72% | 2.1천 |
|---|
| 2026.03.05 | ₩17,984 | ₩17,984 | ₩17,984 | ₩17,984 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩17,997 | ₩17,997 | ₩17,984 | ₩17,984 | -0.07% | 1.3천 |
|---|
| 2026.03.03 | ₩18,507 | ₩18,507 | ₩17,648 | ₩17,675 | -4.49% | 4천 |
|---|
| 2026.03.02 | ₩18,587 | ₩18,587 | ₩18,587 | ₩18,587 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩18,386 | ₩18,963 | ₩18,386 | ₩18,963 | +3.14% | 1.8천 |
|---|
| 2026.02.26 | ₩18,829 | ₩18,829 | ₩18,587 | ₩18,587 | -1.28% | 1.5천 |
|---|
| 2026.02.25 | ₩18,896 | ₩18,896 | ₩18,896 | ₩18,896 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩18,748 | ₩18,896 | ₩18,748 | ₩18,896 | +0.79% | 1.1천 |
|---|
| 2026.02.23 | ₩18,976 | ₩18,976 | ₩18,681 | ₩18,695 | -1.48% | 4.1천 |
|---|
| 2026.02.20 | ₩18,614 | ₩19,057 | ₩18,614 | ₩19,057 | +2.38% | 1.3천 |
|---|
| 2026.02.19 | ₩18,627 | ₩18,668 | ₩18,614 | ₩18,614 | -0.07% | 3만 |
|---|
| 2026.02.18 | ₩19,177 | ₩19,177 | ₩18,560 | ₩18,654 | -2.73% | 1.3만 |
|---|
| 2026.02.17 | ₩19,110 | ₩19,110 | ₩18,574 | ₩18,735 | -1.96% | 5천 |
|---|
| 2026.02.13 | ₩18,520 | ₩18,708 | ₩18,520 | ₩18,708 | +1.01% | 2.7천 |
|---|
| 2026.02.12 | ₩18,775 | ₩18,976 | ₩18,654 | ₩18,654 | -0.64% | 3.3천 |
|---|
| 2026.02.11 | ₩18,815 | ₩18,815 | ₩18,574 | ₩18,775 | -0.21% | 4.7천 |
|---|
| 2026.02.10 | ₩19,150 | ₩19,150 | ₩18,708 | ₩18,990 | -0.84% | 1.1천 |
|---|
| 2026.02.09 | ₩19,177 | ₩19,177 | ₩18,668 | ₩18,802 | -1.96% | 1.5천 |
|---|
| 2026.02.06 | ₩18,239 | ₩18,587 | ₩18,225 | ₩18,587 | +1.91% | 2.6천 |
|---|
| 2026.02.05 | ₩18,118 | ₩18,118 | ₩18,118 | ₩18,118 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩17,850 | ₩18,574 | ₩17,850 | ₩18,118 | +1.50% | 9.1천 |
|---|
| 2026.02.03 | ₩17,608 | ₩18,547 | ₩17,608 | ₩18,359 | +4.27% | 8.6천 |
|---|
| 2026.02.02 | ₩17,528 | ₩17,581 | ₩17,528 | ₩17,528 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩18,118 | ₩18,346 | ₩17,729 | ₩17,809 | -1.70% | 8.7천 |
|---|
| 2026.01.29 | ₩18,185 | ₩18,574 | ₩18,145 | ₩18,346 | +0.88% | 2.5만 |
|---|
| 2026.01.28 | ₩18,037 | ₩18,373 | ₩17,836 | ₩18,373 | +1.86% | 1.8만 |
|---|
| 2026.01.27 | ₩18,037 | ₩18,037 | ₩17,769 | ₩17,984 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩17,769 | ₩17,957 | ₩17,595 | ₩17,863 | +0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩17,367 | ₩17,568 | ₩17,367 | ₩17,514 | +0.85% | 2천 |
|---|
| 2026.01.22 | ₩17,809 | ₩18,078 | ₩17,541 | ₩17,595 | -1.20% | 7.4천 |
|---|
| 2026.01.21 | ₩17,300 | ₩18,131 | ₩17,300 | ₩17,769 | +2.71% | 1.4만 |
|---|
| 2026.01.20 | ₩17,300 | ₩17,300 | ₩17,058 | ₩17,260 | -0.23% | 1.9천 |
|---|
| 2026.01.16 | ₩17,112 | ₩17,260 | ₩17,018 | ₩17,219 | +0.63% | 8.4천 |
|---|
| 2026.01.15 | ₩17,219 | ₩17,353 | ₩17,085 | ₩17,112 | -0.62% | 12.3만 |
|---|
| 2026.01.14 | ₩16,857 | ₩17,233 | ₩16,790 | ₩17,233 | +2.23% | 6.7천 |
|---|
| 2026.01.13 | ₩16,991 | ₩16,991 | ₩16,857 | ₩16,911 | -0.47% | 4.6천 |
|---|
| 2026.01.12 | ₩16,750 | ₩16,978 | ₩16,750 | ₩16,978 | +1.36% | 800 |
|---|
| 2026.01.09 | ₩16,629 | ₩16,871 | ₩16,522 | ₩16,602 | -0.16% | 5.6천 |
|---|
| 2026.01.08 | ₩16,509 | ₩16,589 | ₩16,334 | ₩16,522 | +0.08% | 6.4천 |
|---|
| 2026.01.07 | ₩16,361 | ₩16,562 | ₩16,214 | ₩16,361 | 0.00% | 6.7천 |
|---|
| 2026.01.06 | ₩16,991 | ₩16,991 | ₩16,535 | ₩16,535 | -2.68% | 1.2천 |
|---|
| 2026.01.05 | ₩16,120 | ₩16,777 | ₩16,120 | ₩16,777 | +4.08% | 3.4천 |
|---|
| 2026.01.02 | ₩16,562 | ₩16,844 | ₩16,562 | ₩16,763 | +1.21% | 5.2천 |
|---|
| 2025.12.31 | ₩16,656 | ₩16,670 | ₩16,374 | ₩16,602 | -0.32% | 9.3천 |
|---|
| 2025.12.30 | ₩16,616 | ₩16,750 | ₩16,388 | ₩16,696 | +0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩16,294 | ₩16,549 | ₩16,281 | ₩16,549 | +1.56% | 5천 |
|---|
| 2025.12.26 | ₩16,911 | ₩17,085 | ₩16,495 | ₩16,576 | -1.98% | 6.3천 |
|---|
| 2025.12.24 | ₩16,576 | ₩16,576 | ₩16,549 | ₩16,576 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩16,562 | ₩16,629 | ₩16,415 | ₩16,562 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩16,227 | ₩16,629 | ₩16,227 | ₩16,495 | +1.65% | 5.6천 |
|---|
| 2025.12.19 | ₩16,361 | ₩16,415 | ₩16,200 | ₩16,307 | -0.33% | 1.1천 |
|---|
| 2025.12.18 | ₩16,093 | ₩16,240 | ₩16,012 | ₩16,200 | +0.67% | 2.8천 |
|---|
| 2025.12.17 | ₩16,428 | ₩16,428 | ₩15,972 | ₩16,187 | -1.47% | 700 |
|---|
| 2025.12.16 | ₩16,160 | ₩16,495 | ₩16,160 | ₩16,495 | +2.07% | 1.7천 |
|---|
| 2025.12.15 | ₩16,763 | ₩16,763 | ₩16,535 | ₩16,602 | -0.96% | 4.4천 |
|---|
| 2025.12.12 | ₩16,629 | ₩16,683 | ₩16,361 | ₩16,616 | -0.08% | 2.4만 |
|---|
| 2025.12.11 | ₩16,415 | ₩16,696 | ₩16,240 | ₩16,629 | +1.31% | 1.5만 |
|---|
| 2025.12.10 | ₩16,549 | ₩16,549 | ₩16,227 | ₩16,334 | -1.30% | 6.7천 |
|---|
| 2025.12.09 | ₩16,066 | ₩16,294 | ₩16,039 | ₩16,281 | +1.34% | 1.3만 |
|---|
| 2025.12.08 | ₩16,374 | ₩16,374 | ₩16,093 | ₩16,160 | -1.31% | 3.3천 |
|---|
| 2025.12.05 | ₩15,972 | ₩16,294 | ₩15,932 | ₩16,133 | +1.01% | 3.6만 |
|---|
| 2025.12.04 | ₩15,717 | ₩16,160 | ₩15,717 | ₩16,133 | +2.65% | 1.2만 |
|---|
| 2025.12.03 | ₩15,986 | ₩16,160 | ₩15,932 | ₩16,053 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩15,758 | ₩16,160 | ₩15,758 | ₩16,093 | +2.13% | 1.8만 |
|---|
| 2025.12.01 | ₩15,959 | ₩15,959 | ₩15,704 | ₩15,892 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩15,798 | ₩15,905 | ₩15,691 | ₩15,838 | +0.25% | 8천 |
|---|
| 2025.11.26 | ₩15,999 | ₩15,999 | ₩15,865 | ₩15,892 | -0.67% | 3.3천 |
|---|
| 2025.11.25 | ₩15,570 | ₩15,851 | ₩15,570 | ₩15,758 | +1.21% | 2.6천 |
|---|
| 2025.11.24 | ₩15,570 | ₩15,825 | ₩15,570 | ₩15,825 | +1.64% | 900 |
|---|
| 2025.11.21 | ₩15,704 | ₩15,758 | ₩15,610 | ₩15,731 | +0.17% | 3천 |
|---|
| 2025.11.20 | ₩15,650 | ₩15,851 | ₩15,623 | ₩15,851 | +1.29% | 2.9천 |
|---|
| 2025.11.19 | ₩15,556 | ₩15,731 | ₩15,556 | ₩15,623 | +0.43% | 400 |
|---|
| 2025.11.18 | ₩15,744 | ₩15,811 | ₩15,543 | ₩15,744 | 0.00% | 2.1천 |
|---|
| 2025.11.17 | ₩15,516 | ₩15,731 | ₩15,516 | ₩15,650 | +0.86% | 600 |
|---|
| 2025.11.14 | ₩15,556 | ₩15,758 | ₩15,556 | ₩15,758 | +1.29% | 1.2천 |
|---|
| 2025.11.13 | ₩15,610 | ₩16,066 | ₩15,530 | ₩15,905 | +1.89% | 3.3만 |
|---|
| 2025.11.12 | ₩16,079 | ₩16,079 | ₩15,798 | ₩15,905 | -1.08% | 5.3천 |
|---|
| 2025.11.11 | ₩15,758 | ₩16,079 | ₩15,758 | ₩16,053 | +1.87% | 1.5만 |
|---|
| 2025.11.10 | ₩15,945 | ₩16,012 | ₩15,798 | ₩15,919 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩15,811 | ₩15,905 | ₩15,744 | ₩15,905 | +0.59% | 5천 |
|---|
| 2025.11.06 | ₩15,691 | ₩15,825 | ₩15,691 | ₩15,758 | +0.43% | 2천 |
|---|
| 2025.11.05 | ₩15,798 | ₩15,892 | ₩15,771 | ₩15,811 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩15,302 | ₩15,865 | ₩15,302 | ₩15,543 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩15,784 | ₩15,798 | ₩15,449 | ₩15,583 | -1.27% | 9.9천 |
|---|
| 2025.10.31 | ₩15,530 | ₩15,610 | ₩15,530 | ₩15,610 | +0.52% | 2.1만 |
|---|
| 2025.10.30 | ₩15,731 | ₩15,731 | ₩15,677 | ₩15,731 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩15,623 | ₩15,798 | ₩15,623 | ₩15,744 | +0.77% | 4.5천 |
|---|
| 2025.10.28 | ₩15,583 | ₩15,878 | ₩15,449 | ₩15,556 | -0.17% | 6.4천 |
|---|
| 2025.10.27 | ₩15,422 | ₩15,691 | ₩15,422 | ₩15,583 | +1.04% | 1.4천 |
|---|
| 2025.10.24 | ₩15,489 | ₩15,691 | ₩15,315 | ₩15,476 | -0.09% | 3.2만 |
|---|
| 2025.10.23 | ₩14,899 | ₩15,463 | ₩14,899 | ₩15,355 | +3.06% | 1만 |
|---|
| 2025.10.22 | ₩15,235 | ₩15,235 | ₩15,235 | ₩15,235 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩15,141 | ₩15,235 | ₩15,141 | ₩15,235 | +0.62% | 500 |
|---|
| 2025.10.20 | ₩15,288 | ₩15,382 | ₩15,235 | ₩15,261 | -0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩15,355 | ₩15,731 | ₩15,248 | ₩15,382 | +0.17% | 5.6만 |
|---|
| 2025.10.16 | ₩15,409 | ₩15,530 | ₩15,382 | ₩15,489 | +0.52% | 7.5천 |
|---|
| 2025.10.15 | ₩15,168 | ₩15,516 | ₩15,154 | ₩15,409 | +1.59% | 3.8천 |
|---|
| 2025.10.14 | ₩15,181 | ₩15,422 | ₩15,154 | ₩15,422 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩15,556 | ₩15,556 | ₩15,154 | ₩15,382 | -1.12% | 3.6천 |
|---|
| 2025.10.10 | ₩15,382 | ₩15,556 | ₩15,154 | ₩15,248 | -0.87% | 1.7만 |
|---|