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 | ₩16,901 | ₩16,954 | ₩16,310 | ₩16,887 | -0.08% | 8.5천 |
| 2026.10.08 | ₩16,994 | ₩17,102 | ₩16,444 | ₩16,766 | -1.34% | 3.6천 |
| 2026.10.07 | ₩16,994 | ₩16,994 | ₩16,994 | ₩16,994 | 0.00% | 500 |
| 2026.10.06 | ₩16,713 | ₩16,820 | ₩16,431 | ₩16,820 | +0.64% | 5.3천 |
| 2026.10.05 | ₩16,525 | ₩16,753 | ₩16,485 | ₩16,753 | +1.38% | 500 |
| 2026.10.02 | ₩16,243 | ₩16,672 | ₩16,230 | ₩16,525 | +1.73% | 2.7천 |
| 2026.10.01 | ₩16,444 | ₩16,444 | ₩16,418 | ₩16,418 | -0.16% | 1.6천 |
| 2026.09.30 | ₩16,780 | ₩17,035 | ₩16,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,753 |
| -0.16% |
| 1.8천 |
| 2026.09.29 | ₩17,129 | ₩17,665 | ₩16,887 | ₩17,155 | +0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩16,793 | ₩18,081 | ₩16,646 | ₩17,303 | +3.04% | 1.8만 |
|---|
| 2026.09.25 | ₩17,437 | ₩17,437 | ₩17,263 | ₩17,437 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩17,330 | ₩17,330 | ₩17,303 | ₩17,303 | -0.15% | 500 |
|---|
| 2026.09.23 | ₩17,813 | ₩17,813 | ₩17,813 | ₩17,813 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩17,383 | ₩17,786 | ₩17,383 | ₩17,638 | +1.47% | 1.7천 |
|---|
| 2026.09.21 | ₩18,094 | ₩18,094 | ₩17,518 | ₩17,853 | -1.33% | 1.6천 |
|---|
| 2026.09.18 | ₩17,906 | ₩17,906 | ₩17,598 | ₩17,665 | -1.35% | 8.1천 |
|---|
| 2026.09.17 | ₩17,330 | ₩17,839 | ₩17,330 | ₩17,839 | +2.94% | 600 |
|---|
| 2026.09.16 | ₩17,866 | ₩17,933 | ₩17,316 | ₩17,316 | -3.08% | 2천 |
|---|
| 2026.09.15 | ₩17,544 | ₩17,866 | ₩17,504 | ₩17,866 | +1.83% | 2.7천 |
|---|
| 2026.09.14 | ₩17,866 | ₩17,866 | ₩17,866 | ₩17,866 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩17,866 | ₩17,866 | ₩17,866 | ₩17,866 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩17,866 | ₩17,866 | ₩17,866 | ₩17,866 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,523 | ₩18,523 | ₩18,269 | ₩18,269 | -1.38% | 700 |
|---|
| 2026.09.08 | ₩18,202 | ₩18,202 | ₩18,202 | ₩18,202 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,202 | ₩18,202 | ₩18,202 | ₩18,202 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,571 | ₩18,631 | ₩17,571 | ₩18,202 | +3.59% | 1.1만 |
|---|
| 2026.09.02 | ₩17,947 | ₩18,295 | ₩17,652 | ₩18,041 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩18,242 | ₩18,295 | ₩17,947 | ₩18,242 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩17,504 | ₩18,242 | ₩17,504 | ₩18,054 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩18,014 | ₩18,014 | ₩17,974 | ₩17,974 | -0.22% | 800 |
|---|
| 2026.08.27 | ₩17,906 | ₩18,000 | ₩17,906 | ₩18,000 | +0.52% | 3.2천 |
|---|
| 2026.08.26 | ₩17,504 | ₩18,081 | ₩17,504 | ₩18,081 | +3.30% | 1.2천 |
|---|
| 2026.08.25 | ₩18,054 | ₩18,269 | ₩17,880 | ₩18,067 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩18,309 | ₩18,309 | ₩17,853 | ₩17,960 | -1.90% | 4.8천 |
|---|
| 2026.08.21 | ₩17,464 | ₩18,108 | ₩17,464 | ₩18,108 | +3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩17,839 | ₩17,839 | ₩17,839 | ₩17,839 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩17,826 | ₩17,826 | ₩17,544 | ₩17,826 | 0.00% | 8.4천 |
|---|
| 2026.08.18 | ₩17,786 | ₩17,799 | ₩17,732 | ₩17,732 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩17,974 | ₩17,974 | ₩17,974 | ₩17,974 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩17,974 | ₩17,974 | ₩17,974 | ₩17,974 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩17,571 | ₩17,974 | ₩17,571 | ₩17,974 | +2.29% | 8.4천 |
|---|
| 2026.08.12 | ₩18,349 | ₩18,349 | ₩18,349 | ₩18,349 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩17,746 | ₩18,349 | ₩17,746 | ₩18,349 | +3.40% | 8천 |
|---|
| 2026.08.10 | ₩18,175 | ₩18,175 | ₩18,175 | ₩18,175 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,652 | ₩18,202 | ₩17,652 | ₩18,175 | +2.96% | 1천 |
|---|
| 2026.08.06 | ₩17,652 | ₩17,813 | ₩17,652 | ₩17,652 | 0.00% | 1.6천 |
|---|
| 2026.08.05 | ₩17,518 | ₩18,175 | ₩17,518 | ₩17,652 | +0.77% | 2.2천 |
|---|
| 2026.08.04 | ₩18,081 | ₩18,081 | ₩18,081 | ₩18,081 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩17,102 | ₩18,242 | ₩17,102 | ₩18,081 | +5.73% | 1.1만 |
|---|
| 2026.07.31 | ₩17,558 | ₩17,558 | ₩17,558 | ₩17,558 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩17,558 | ₩17,558 | ₩17,558 | ₩17,558 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩17,477 | ₩17,558 | ₩17,477 | ₩17,558 | +0.46% | 1.1천 |
|---|
| 2026.07.28 | ₩17,839 | ₩17,839 | ₩17,813 | ₩17,839 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩17,544 | ₩17,826 | ₩17,518 | ₩17,732 | +1.07% | 3.3천 |
|---|
| 2026.07.24 | ₩17,558 | ₩17,558 | ₩17,544 | ₩17,544 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩17,839 | ₩17,839 | ₩17,598 | ₩17,705 | -0.75% | 3천 |
|---|
| 2026.07.22 | ₩17,115 | ₩17,839 | ₩17,115 | ₩17,732 | +3.61% | 4.2천 |
|---|
| 2026.07.21 | ₩17,450 | ₩17,571 | ₩17,303 | ₩17,437 | -0.08% | 3천 |
|---|
| 2026.07.20 | ₩17,665 | ₩17,826 | ₩17,598 | ₩17,598 | -0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩17,598 | ₩17,705 | ₩17,276 | ₩17,625 | +0.15% | 9.9천 |
|---|
| 2026.07.16 | ₩17,839 | ₩17,839 | ₩17,182 | ₩17,598 | -1.35% | 7.8천 |
|---|
| 2026.07.15 | ₩17,839 | ₩17,839 | ₩17,839 | ₩17,839 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩17,839 | ₩17,839 | ₩17,839 | ₩17,839 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩17,222 | ₩17,222 | ₩17,222 | ₩17,222 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩17,129 | ₩17,397 | ₩17,102 | ₩17,222 | +0.55% | 1.4만 |
|---|
| 2026.07.09 | ₩17,075 | ₩17,129 | ₩16,981 | ₩17,115 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩17,464 | ₩17,464 | ₩17,129 | ₩17,129 | -1.92% | 8.4천 |
|---|
| 2026.07.07 | ₩17,571 | ₩17,585 | ₩17,571 | ₩17,585 | +0.08% | 600 |
|---|
| 2026.07.06 | ₩17,544 | ₩17,558 | ₩17,544 | ₩17,558 | +0.08% | 900 |
|---|
| 2026.07.02 | ₩17,772 | ₩17,772 | ₩17,772 | ₩17,772 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩16,914 | ₩17,504 | ₩16,914 | ₩17,477 | +3.33% | 2.4천 |
|---|
| 2026.06.30 | ₩17,558 | ₩17,719 | ₩17,450 | ₩17,450 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩17,625 | ₩17,625 | ₩17,491 | ₩17,544 | -0.46% | 1.4천 |
|---|
| 2026.06.26 | ₩17,504 | ₩17,518 | ₩17,491 | ₩17,518 | +0.08% | 3.2천 |
|---|
| 2026.06.25 | ₩17,343 | ₩17,383 | ₩17,343 | ₩17,383 | +0.23% | 1.7천 |
|---|
| 2026.06.24 | ₩16,753 | ₩17,464 | ₩16,753 | ₩17,383 | +3.76% | 2.6천 |
|---|
| 2026.06.23 | ₩17,263 | ₩17,263 | ₩17,263 | ₩17,263 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩18,175 | ₩18,175 | ₩18,175 | ₩18,175 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩18,175 | ₩18,175 | ₩18,175 | ₩18,175 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩18,175 | ₩18,175 | ₩18,175 | ₩18,175 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩18,403 | ₩18,403 | ₩18,403 | ₩18,403 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩18,108 | ₩18,403 | ₩18,108 | ₩18,403 | +1.63% | 2.9천 |
|---|
| 2026.06.12 | ₩17,893 | ₩18,000 | ₩17,450 | ₩18,000 | +0.60% | 2.5만 |
|---|
| 2026.06.11 | ₩16,901 | ₩17,772 | ₩16,901 | ₩17,732 | +4.92% | 3.4천 |
|---|
| 2026.06.10 | ₩17,571 | ₩17,571 | ₩17,155 | ₩17,249 | -1.83% | 5.3천 |
|---|
| 2026.06.09 | ₩17,450 | ₩17,450 | ₩17,289 | ₩17,330 | -0.69% | 1.4천 |
|---|
| 2026.06.08 | ₩17,303 | ₩17,705 | ₩17,303 | ₩17,705 | +2.33% | 400 |
|---|
| 2026.06.05 | ₩18,108 | ₩18,108 | ₩17,638 | ₩17,638 | -2.59% | 1.4천 |
|---|
| 2026.06.04 | ₩17,987 | ₩18,108 | ₩17,974 | ₩18,108 | +0.67% | 1.1천 |
|---|
| 2026.06.03 | ₩18,228 | ₩18,228 | ₩18,054 | ₩18,054 | -0.96% | 1.1천 |
|---|
| 2026.06.02 | ₩17,209 | ₩18,430 | ₩17,209 | ₩18,363 | +6.70% | 3.4천 |
|---|
| 2026.06.01 | ₩18,389 | ₩18,389 | ₩18,081 | ₩18,175 | -1.17% | 700 |
|---|
| 2026.05.29 | ₩18,309 | ₩18,483 | ₩18,282 | ₩18,483 | +0.95% | 600 |
|---|
| 2026.05.28 | ₩17,665 | ₩18,389 | ₩17,665 | ₩18,269 | +3.42% | 2.3천 |
|---|
| 2026.05.27 | ₩18,108 | ₩18,470 | ₩18,108 | ₩18,470 | +2.00% | 1.4천 |
|---|
| 2026.05.26 | ₩18,255 | ₩18,430 | ₩18,255 | ₩18,430 | +0.96% | 700 |
|---|
| 2026.05.22 | ₩18,027 | ₩18,041 | ₩18,000 | ₩18,000 | -0.15% | 1.7천 |
|---|
| 2026.05.21 | ₩18,363 | ₩18,363 | ₩18,202 | ₩18,202 | -0.88% | 1.9천 |
|---|
| 2026.05.20 | ₩18,054 | ₩18,564 | ₩18,054 | ₩18,564 | +2.82% | 6.1천 |
|---|
| 2026.05.19 | ₩16,874 | ₩18,269 | ₩16,874 | ₩18,202 | +7.87% | 5.7천 |
|---|
| 2026.05.18 | ₩18,510 | ₩18,510 | ₩18,510 | ₩18,510 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩18,510 | ₩18,510 | ₩18,510 | ₩18,510 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,067 | ₩18,886 | ₩18,067 | ₩18,510 | +2.45% | 5.7천 |
|---|
| 2026.05.13 | ₩18,725 | ₩18,725 | ₩18,725 | ₩18,725 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩17,987 | ₩18,725 | ₩17,987 | ₩18,725 | +4.10% | 1.7천 |
|---|
| 2026.05.11 | ₩18,738 | ₩18,738 | ₩18,403 | ₩18,470 | -1.43% | 1.5천 |
|---|
| 2026.05.08 | ₩18,349 | ₩18,349 | ₩18,121 | ₩18,121 | -1.24% | 3.1천 |
|---|
| 2026.05.07 | ₩18,108 | ₩18,389 | ₩18,081 | ₩18,081 | -0.15% | 3.8천 |
|---|
| 2026.05.06 | ₩17,692 | ₩18,617 | ₩17,692 | ₩18,175 | +2.73% | 6천 |
|---|
| 2026.05.05 | ₩17,611 | ₩17,611 | ₩17,611 | ₩17,611 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩17,075 | ₩17,611 | ₩17,075 | ₩17,611 | +3.14% | 1.5천 |
|---|
| 2026.05.01 | ₩17,625 | ₩17,625 | ₩17,625 | ₩17,625 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩17,518 | ₩17,625 | ₩17,464 | ₩17,625 | +0.61% | 2천 |
|---|
| 2026.04.29 | ₩17,477 | ₩17,920 | ₩17,316 | ₩17,410 | -0.38% | 3.6천 |
|---|
| 2026.04.28 | ₩17,638 | ₩17,933 | ₩17,638 | ₩17,772 | +0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩18,430 | ₩18,430 | ₩18,309 | ₩18,309 | -0.66% | 1천 |
|---|
| 2026.04.24 | ₩18,537 | ₩18,537 | ₩17,947 | ₩17,947 | -3.18% | 300 |
|---|
| 2026.04.23 | ₩18,336 | ₩18,336 | ₩18,108 | ₩18,108 | -1.24% | 2.8천 |
|---|
| 2026.04.22 | ₩18,228 | ₩18,242 | ₩18,228 | ₩18,242 | +0.07% | 800 |
|---|
| 2026.04.21 | ₩18,363 | ₩18,363 | ₩18,363 | ₩18,363 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩18,765 | ₩18,765 | ₩18,738 | ₩18,738 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩18,363 | ₩18,363 | ₩18,363 | ₩18,363 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,363 | ₩18,363 | ₩18,363 | ₩18,363 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩18,363 | ₩18,363 | ₩18,363 | ₩18,363 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,363 | ₩18,376 | ₩18,161 | ₩18,363 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩18,550 | ₩18,550 | ₩18,202 | ₩18,242 | -1.66% | 1.2만 |
|---|
| 2026.04.10 | ₩17,987 | ₩18,711 | ₩17,987 | ₩18,577 | +3.28% | 4천 |
|---|
| 2026.04.09 | ₩18,255 | ₩18,778 | ₩18,215 | ₩18,376 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩18,416 | ₩18,497 | ₩18,349 | ₩18,349 | -0.36% | 2.3천 |
|---|
| 2026.04.07 | ₩18,430 | ₩18,430 | ₩17,772 | ₩17,974 | -2.47% | 2.7천 |
|---|
| 2026.04.06 | ₩17,719 | ₩18,510 | ₩17,692 | ₩18,255 | +3.03% | 7.6천 |
|---|
| 2026.04.02 | ₩17,719 | ₩17,719 | ₩17,437 | ₩17,625 | -0.53% | 1.1만 |
|---|
| 2026.04.01 | ₩17,585 | ₩17,692 | ₩17,437 | ₩17,692 | +0.61% | 3.7천 |
|---|
| 2026.03.31 | ₩16,740 | ₩17,303 | ₩16,740 | ₩17,303 | +3.37% | 1천 |
|---|
| 2026.03.30 | ₩16,901 | ₩16,901 | ₩16,901 | ₩16,901 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩16,646 | ₩16,901 | ₩16,646 | ₩16,833 | +1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩16,981 | ₩16,981 | ₩16,887 | ₩16,887 | -0.55% | 3.6천 |
|---|
| 2026.03.25 | ₩16,780 | ₩17,169 | ₩16,766 | ₩17,169 | +2.32% | 800 |
|---|
| 2026.03.24 | ₩16,592 | ₩16,807 | ₩16,592 | ₩16,780 | +1.13% | 4.7천 |
|---|
| 2026.03.23 | ₩16,579 | ₩16,632 | ₩16,579 | ₩16,632 | +0.32% | 1.3천 |
|---|
| 2026.03.20 | ₩16,672 | ₩16,672 | ₩16,310 | ₩16,364 | -1.85% | 2.9천 |
|---|
| 2026.03.19 | ₩16,820 | ₩16,820 | ₩16,444 | ₩16,699 | -0.72% | 6천 |
|---|
| 2026.03.18 | ₩16,270 | ₩17,289 | ₩16,270 | ₩17,289 | +6.27% | 2.6천 |
|---|
| 2026.03.17 | ₩16,914 | ₩17,021 | ₩16,914 | ₩17,008 | +0.56% | 3천 |
|---|
| 2026.03.16 | ₩16,901 | ₩16,914 | ₩16,901 | ₩16,901 | 0.00% | 4.2천 |
|---|
| 2026.03.13 | ₩16,833 | ₩16,833 | ₩16,592 | ₩16,592 | -1.43% | 1.8천 |
|---|
| 2026.03.12 | ₩16,525 | ₩17,276 | ₩16,525 | ₩17,276 | +4.55% | 1천 |
|---|
| 2026.03.11 | ₩17,585 | ₩17,585 | ₩17,585 | ₩17,585 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩17,289 | ₩17,585 | ₩17,289 | ₩17,585 | +1.71% | 800 |
|---|
| 2026.03.09 | ₩17,048 | ₩17,048 | ₩16,766 | ₩17,048 | 0.00% | 1.5천 |
|---|
| 2026.03.06 | ₩16,766 | ₩17,558 | ₩16,257 | ₩17,558 | +4.72% | 2.1천 |
|---|
| 2026.03.05 | ₩17,987 | ₩17,987 | ₩17,987 | ₩17,987 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩18,000 | ₩18,000 | ₩17,987 | ₩17,987 | -0.07% | 1.3천 |
|---|
| 2026.03.03 | ₩18,510 | ₩18,510 | ₩17,652 | ₩17,678 | -4.49% | 4천 |
|---|
| 2026.03.02 | ₩18,591 | ₩18,591 | ₩18,591 | ₩18,591 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩18,389 | ₩18,966 | ₩18,389 | ₩18,966 | +3.14% | 1.8천 |
|---|
| 2026.02.26 | ₩18,832 | ₩18,832 | ₩18,591 | ₩18,591 | -1.28% | 1.5천 |
|---|
| 2026.02.25 | ₩18,899 | ₩18,899 | ₩18,899 | ₩18,899 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩18,752 | ₩18,899 | ₩18,752 | ₩18,899 | +0.79% | 1.1천 |
|---|
| 2026.02.23 | ₩18,980 | ₩18,980 | ₩18,684 | ₩18,698 | -1.48% | 4.1천 |
|---|
| 2026.02.20 | ₩18,617 | ₩19,060 | ₩18,617 | ₩19,060 | +2.38% | 1.3천 |
|---|
| 2026.02.19 | ₩18,631 | ₩18,671 | ₩18,617 | ₩18,617 | -0.07% | 3만 |
|---|
| 2026.02.18 | ₩19,181 | ₩19,181 | ₩18,564 | ₩18,658 | -2.73% | 1.3만 |
|---|
| 2026.02.17 | ₩19,114 | ₩19,114 | ₩18,577 | ₩18,738 | -1.96% | 5천 |
|---|
| 2026.02.13 | ₩18,523 | ₩18,711 | ₩18,523 | ₩18,711 | +1.01% | 2.7천 |
|---|
| 2026.02.12 | ₩18,778 | ₩18,980 | ₩18,658 | ₩18,658 | -0.64% | 3.3천 |
|---|
| 2026.02.11 | ₩18,819 | ₩18,819 | ₩18,577 | ₩18,778 | -0.21% | 4.7천 |
|---|
| 2026.02.10 | ₩19,154 | ₩19,154 | ₩18,711 | ₩18,993 | -0.84% | 1.1천 |
|---|
| 2026.02.09 | ₩19,181 | ₩19,181 | ₩18,671 | ₩18,805 | -1.96% | 1.5천 |
|---|
| 2026.02.06 | ₩18,242 | ₩18,591 | ₩18,228 | ₩18,591 | +1.91% | 2.6천 |
|---|
| 2026.02.05 | ₩18,121 | ₩18,121 | ₩18,121 | ₩18,121 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩17,853 | ₩18,577 | ₩17,853 | ₩18,121 | +1.50% | 9.1천 |
|---|
| 2026.02.03 | ₩17,611 | ₩18,550 | ₩17,611 | ₩18,363 | +4.27% | 8.6천 |
|---|
| 2026.02.02 | ₩17,531 | ₩17,585 | ₩17,531 | ₩17,531 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩18,121 | ₩18,349 | ₩17,732 | ₩17,813 | -1.70% | 8.7천 |
|---|
| 2026.01.29 | ₩18,188 | ₩18,577 | ₩18,148 | ₩18,349 | +0.88% | 2.5만 |
|---|
| 2026.01.28 | ₩18,041 | ₩18,376 | ₩17,839 | ₩18,376 | +1.86% | 1.8만 |
|---|
| 2026.01.27 | ₩18,041 | ₩18,041 | ₩17,772 | ₩17,987 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩17,772 | ₩17,960 | ₩17,598 | ₩17,866 | +0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩17,370 | ₩17,571 | ₩17,370 | ₩17,518 | +0.85% | 2천 |
|---|
| 2026.01.22 | ₩17,813 | ₩18,081 | ₩17,544 | ₩17,598 | -1.20% | 7.4천 |
|---|
| 2026.01.21 | ₩17,303 | ₩18,135 | ₩17,303 | ₩17,772 | +2.71% | 1.4만 |
|---|
| 2026.01.20 | ₩17,303 | ₩17,303 | ₩17,061 | ₩17,263 | -0.23% | 1.9천 |
|---|
| 2026.01.16 | ₩17,115 | ₩17,263 | ₩17,021 | ₩17,222 | +0.63% | 8.4천 |
|---|
| 2026.01.15 | ₩17,222 | ₩17,357 | ₩17,088 | ₩17,115 | -0.62% | 12.3만 |
|---|
| 2026.01.14 | ₩16,860 | ₩17,236 | ₩16,793 | ₩17,236 | +2.23% | 6.7천 |
|---|
| 2026.01.13 | ₩16,994 | ₩16,994 | ₩16,860 | ₩16,914 | -0.47% | 4.6천 |
|---|
| 2026.01.12 | ₩16,753 | ₩16,981 | ₩16,753 | ₩16,981 | +1.36% | 800 |
|---|
| 2026.01.09 | ₩16,632 | ₩16,874 | ₩16,525 | ₩16,605 | -0.16% | 5.6천 |
|---|
| 2026.01.08 | ₩16,512 | ₩16,592 | ₩16,337 | ₩16,525 | +0.08% | 6.4천 |
|---|
| 2026.01.07 | ₩16,364 | ₩16,565 | ₩16,216 | ₩16,364 | 0.00% | 6.7천 |
|---|
| 2026.01.06 | ₩16,994 | ₩16,994 | ₩16,538 | ₩16,538 | -2.68% | 1.2천 |
|---|
| 2026.01.05 | ₩16,123 | ₩16,780 | ₩16,123 | ₩16,780 | +4.08% | 3.4천 |
|---|
| 2026.01.02 | ₩16,565 | ₩16,847 | ₩16,565 | ₩16,766 | +1.21% | 5.2천 |
|---|
| 2025.12.31 | ₩16,659 | ₩16,672 | ₩16,377 | ₩16,605 | -0.32% | 9.3천 |
|---|
| 2025.12.30 | ₩16,619 | ₩16,753 | ₩16,391 | ₩16,699 | +0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩16,297 | ₩16,552 | ₩16,284 | ₩16,552 | +1.56% | 5천 |
|---|
| 2025.12.26 | ₩16,914 | ₩17,088 | ₩16,498 | ₩16,579 | -1.98% | 6.3천 |
|---|
| 2025.12.24 | ₩16,579 | ₩16,579 | ₩16,552 | ₩16,579 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩16,565 | ₩16,632 | ₩16,418 | ₩16,565 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩16,230 | ₩16,632 | ₩16,230 | ₩16,498 | +1.65% | 5.6천 |
|---|
| 2025.12.19 | ₩16,364 | ₩16,418 | ₩16,203 | ₩16,310 | -0.33% | 1.1천 |
|---|
| 2025.12.18 | ₩16,096 | ₩16,243 | ₩16,015 | ₩16,203 | +0.67% | 2.8천 |
|---|
| 2025.12.17 | ₩16,431 | ₩16,431 | ₩15,975 | ₩16,190 | -1.47% | 700 |
|---|
| 2025.12.16 | ₩16,163 | ₩16,498 | ₩16,163 | ₩16,498 | +2.07% | 1.7천 |
|---|
| 2025.12.15 | ₩16,766 | ₩16,766 | ₩16,538 | ₩16,605 | -0.96% | 4.4천 |
|---|
| 2025.12.12 | ₩16,632 | ₩16,686 | ₩16,364 | ₩16,619 | -0.08% | 2.4만 |
|---|
| 2025.12.11 | ₩16,418 | ₩16,699 | ₩16,243 | ₩16,632 | +1.31% | 1.5만 |
|---|
| 2025.12.10 | ₩16,552 | ₩16,552 | ₩16,230 | ₩16,337 | -1.30% | 6.7천 |
|---|
| 2025.12.09 | ₩16,069 | ₩16,297 | ₩16,042 | ₩16,284 | +1.34% | 1.3만 |
|---|
| 2025.12.08 | ₩16,377 | ₩16,377 | ₩16,096 | ₩16,163 | -1.31% | 3.3천 |
|---|
| 2025.12.05 | ₩15,975 | ₩16,297 | ₩15,935 | ₩16,136 | +1.01% | 3.6만 |
|---|
| 2025.12.04 | ₩15,720 | ₩16,163 | ₩15,720 | ₩16,136 | +2.65% | 1.2만 |
|---|
| 2025.12.03 | ₩15,988 | ₩16,163 | ₩15,935 | ₩16,055 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩15,760 | ₩16,163 | ₩15,760 | ₩16,096 | +2.13% | 1.8만 |
|---|
| 2025.12.01 | ₩15,962 | ₩15,962 | ₩15,707 | ₩15,895 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩15,801 | ₩15,908 | ₩15,693 | ₩15,841 | +0.25% | 8천 |
|---|
| 2025.11.26 | ₩16,002 | ₩16,002 | ₩15,868 | ₩15,895 | -0.67% | 3.3천 |
|---|
| 2025.11.25 | ₩15,573 | ₩15,854 | ₩15,573 | ₩15,760 | +1.21% | 2.6천 |
|---|
| 2025.11.24 | ₩15,573 | ₩15,827 | ₩15,573 | ₩15,827 | +1.64% | 900 |
|---|
| 2025.11.21 | ₩15,707 | ₩15,760 | ₩15,613 | ₩15,734 | +0.17% | 3천 |
|---|
| 2025.11.20 | ₩15,653 | ₩15,854 | ₩15,626 | ₩15,854 | +1.29% | 2.9천 |
|---|
| 2025.11.19 | ₩15,559 | ₩15,734 | ₩15,559 | ₩15,626 | +0.43% | 400 |
|---|
| 2025.11.18 | ₩15,747 | ₩15,814 | ₩15,546 | ₩15,747 | 0.00% | 2.1천 |
|---|
| 2025.11.17 | ₩15,519 | ₩15,734 | ₩15,519 | ₩15,653 | +0.86% | 600 |
|---|
| 2025.11.14 | ₩15,559 | ₩15,760 | ₩15,559 | ₩15,760 | +1.29% | 1.2천 |
|---|
| 2025.11.13 | ₩15,613 | ₩16,069 | ₩15,532 | ₩15,908 | +1.89% | 3.3만 |
|---|
| 2025.11.12 | ₩16,082 | ₩16,082 | ₩15,801 | ₩15,908 | -1.08% | 5.3천 |
|---|
| 2025.11.11 | ₩15,760 | ₩16,082 | ₩15,760 | ₩16,055 | +1.87% | 1.5만 |
|---|
| 2025.11.10 | ₩15,948 | ₩16,015 | ₩15,801 | ₩15,921 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩15,814 | ₩15,908 | ₩15,747 | ₩15,908 | +0.59% | 5천 |
|---|
| 2025.11.06 | ₩15,693 | ₩15,827 | ₩15,693 | ₩15,760 | +0.43% | 2천 |
|---|
| 2025.11.05 | ₩15,801 | ₩15,895 | ₩15,774 | ₩15,814 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩15,304 | ₩15,868 | ₩15,304 | ₩15,546 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩15,787 | ₩15,801 | ₩15,452 | ₩15,586 | -1.27% | 9.9천 |
|---|
| 2025.10.31 | ₩15,532 | ₩15,613 | ₩15,532 | ₩15,613 | +0.52% | 2.1만 |
|---|
| 2025.10.30 | ₩15,734 | ₩15,734 | ₩15,680 | ₩15,734 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩15,626 | ₩15,801 | ₩15,626 | ₩15,747 | +0.77% | 4.5천 |
|---|
| 2025.10.28 | ₩15,586 | ₩15,881 | ₩15,452 | ₩15,559 | -0.17% | 6.4천 |
|---|
| 2025.10.27 | ₩15,425 | ₩15,693 | ₩15,425 | ₩15,586 | +1.04% | 1.4천 |
|---|
| 2025.10.24 | ₩15,492 | ₩15,693 | ₩15,318 | ₩15,479 | -0.09% | 3.2만 |
|---|
| 2025.10.23 | ₩14,902 | ₩15,465 | ₩14,902 | ₩15,358 | +3.06% | 1만 |
|---|
| 2025.10.22 | ₩15,237 | ₩15,237 | ₩15,237 | ₩15,237 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩15,143 | ₩15,237 | ₩15,143 | ₩15,237 | +0.62% | 500 |
|---|
| 2025.10.20 | ₩15,291 | ₩15,385 | ₩15,237 | ₩15,264 | -0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩15,358 | ₩15,734 | ₩15,251 | ₩15,385 | +0.17% | 5.6만 |
|---|
| 2025.10.16 | ₩15,412 | ₩15,532 | ₩15,385 | ₩15,492 | +0.52% | 7.5천 |
|---|
| 2025.10.15 | ₩15,170 | ₩15,519 | ₩15,157 | ₩15,412 | +1.59% | 3.8천 |
|---|
| 2025.10.14 | ₩15,184 | ₩15,425 | ₩15,157 | ₩15,425 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩15,559 | ₩15,559 | ₩15,157 | ₩15,385 | -1.12% | 3.6천 |
|---|
| 2025.10.10 | ₩15,385 | ₩15,559 | ₩15,157 | ₩15,251 | -0.87% | 1.7만 |
|---|