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 | ₩16,862 | ₩16,916 | ₩16,273 | ₩16,849 | -0.08% | 8.5천 |
| 2026.10.08 | ₩16,956 | ₩17,063 | ₩16,407 | ₩16,729 | -1.34% | 3.6천 |
| 2026.10.07 | ₩16,956 | ₩16,956 | ₩16,956 | ₩16,956 | 0.00% | 500 |
| 2026.10.06 | ₩16,675 | ₩16,782 | ₩16,394 | ₩16,782 | +0.64% | 5.3천 |
| 2026.10.05 | ₩16,488 | ₩16,715 | ₩16,447 | ₩16,715 | +1.38% | 500 |
| 2026.10.02 | ₩16,207 | ₩16,635 | ₩16,193 | ₩16,488 | +1.73% | 2.7천 |
| 2026.10.01 | ₩16,407 | ₩16,407 | ₩16,381 | ₩16,381 | -0.16% | 1.6천 |
| 2026.09.30 | ₩16,742 | ₩16,996 | ₩16,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,715 |
| -0.16% |
| 1.8천 |
| 2026.09.29 | ₩17,090 | ₩17,625 | ₩16,849 | ₩17,117 | +0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩16,755 | ₩18,040 | ₩16,608 | ₩17,264 | +3.04% | 1.8만 |
|---|
| 2026.09.25 | ₩17,398 | ₩17,398 | ₩17,224 | ₩17,398 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩17,291 | ₩17,291 | ₩17,264 | ₩17,264 | -0.15% | 500 |
|---|
| 2026.09.23 | ₩17,772 | ₩17,772 | ₩17,772 | ₩17,772 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩17,344 | ₩17,746 | ₩17,344 | ₩17,598 | +1.47% | 1.7천 |
|---|
| 2026.09.21 | ₩18,053 | ₩18,053 | ₩17,478 | ₩17,813 | -1.33% | 1.6천 |
|---|
| 2026.09.18 | ₩17,866 | ₩17,866 | ₩17,558 | ₩17,625 | -1.35% | 8.1천 |
|---|
| 2026.09.17 | ₩17,291 | ₩17,799 | ₩17,291 | ₩17,799 | +2.94% | 600 |
|---|
| 2026.09.16 | ₩17,826 | ₩17,893 | ₩17,277 | ₩17,277 | -3.08% | 2천 |
|---|
| 2026.09.15 | ₩17,505 | ₩17,826 | ₩17,465 | ₩17,826 | +1.83% | 2.7천 |
|---|
| 2026.09.14 | ₩17,826 | ₩17,826 | ₩17,826 | ₩17,826 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩17,826 | ₩17,826 | ₩17,826 | ₩17,826 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩17,826 | ₩17,826 | ₩17,826 | ₩17,826 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,482 | ₩18,482 | ₩18,227 | ₩18,227 | -1.38% | 700 |
|---|
| 2026.09.08 | ₩18,160 | ₩18,160 | ₩18,160 | ₩18,160 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,160 | ₩18,160 | ₩18,160 | ₩18,160 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,531 | ₩18,589 | ₩17,531 | ₩18,160 | +3.59% | 1.1만 |
|---|
| 2026.09.02 | ₩17,906 | ₩18,254 | ₩17,612 | ₩18,000 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩18,201 | ₩18,254 | ₩17,906 | ₩18,201 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩17,465 | ₩18,201 | ₩17,465 | ₩18,013 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩17,973 | ₩17,973 | ₩17,933 | ₩17,933 | -0.22% | 800 |
|---|
| 2026.08.27 | ₩17,866 | ₩17,960 | ₩17,866 | ₩17,960 | +0.52% | 3.2천 |
|---|
| 2026.08.26 | ₩17,465 | ₩18,040 | ₩17,465 | ₩18,040 | +3.30% | 1.2천 |
|---|
| 2026.08.25 | ₩18,013 | ₩18,227 | ₩17,839 | ₩18,027 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩18,268 | ₩18,268 | ₩17,813 | ₩17,920 | -1.90% | 4.8천 |
|---|
| 2026.08.21 | ₩17,424 | ₩18,067 | ₩17,424 | ₩18,067 | +3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩17,799 | ₩17,799 | ₩17,799 | ₩17,799 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩17,786 | ₩17,786 | ₩17,505 | ₩17,786 | 0.00% | 8.4천 |
|---|
| 2026.08.18 | ₩17,746 | ₩17,759 | ₩17,692 | ₩17,692 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩17,933 | ₩17,933 | ₩17,933 | ₩17,933 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩17,933 | ₩17,933 | ₩17,933 | ₩17,933 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩17,531 | ₩17,933 | ₩17,531 | ₩17,933 | +2.29% | 8.4천 |
|---|
| 2026.08.12 | ₩18,308 | ₩18,308 | ₩18,308 | ₩18,308 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩17,705 | ₩18,308 | ₩17,705 | ₩18,308 | +3.40% | 8천 |
|---|
| 2026.08.10 | ₩18,134 | ₩18,134 | ₩18,134 | ₩18,134 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,612 | ₩18,160 | ₩17,612 | ₩18,134 | +2.96% | 1천 |
|---|
| 2026.08.06 | ₩17,612 | ₩17,772 | ₩17,612 | ₩17,612 | 0.00% | 1.6천 |
|---|
| 2026.08.05 | ₩17,478 | ₩18,134 | ₩17,478 | ₩17,612 | +0.77% | 2.2천 |
|---|
| 2026.08.04 | ₩18,040 | ₩18,040 | ₩18,040 | ₩18,040 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩17,063 | ₩18,201 | ₩17,063 | ₩18,040 | +5.73% | 1.1만 |
|---|
| 2026.07.31 | ₩17,518 | ₩17,518 | ₩17,518 | ₩17,518 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩17,518 | ₩17,518 | ₩17,518 | ₩17,518 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩17,438 | ₩17,518 | ₩17,438 | ₩17,518 | +0.46% | 1.1천 |
|---|
| 2026.07.28 | ₩17,799 | ₩17,799 | ₩17,772 | ₩17,799 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩17,505 | ₩17,786 | ₩17,478 | ₩17,692 | +1.07% | 3.3천 |
|---|
| 2026.07.24 | ₩17,518 | ₩17,518 | ₩17,505 | ₩17,505 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩17,799 | ₩17,799 | ₩17,558 | ₩17,665 | -0.75% | 3천 |
|---|
| 2026.07.22 | ₩17,076 | ₩17,799 | ₩17,076 | ₩17,692 | +3.61% | 4.2천 |
|---|
| 2026.07.21 | ₩17,411 | ₩17,531 | ₩17,264 | ₩17,398 | -0.08% | 3천 |
|---|
| 2026.07.20 | ₩17,625 | ₩17,786 | ₩17,558 | ₩17,558 | -0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩17,558 | ₩17,665 | ₩17,237 | ₩17,585 | +0.15% | 9.9천 |
|---|
| 2026.07.16 | ₩17,799 | ₩17,799 | ₩17,143 | ₩17,558 | -1.35% | 7.8천 |
|---|
| 2026.07.15 | ₩17,799 | ₩17,799 | ₩17,799 | ₩17,799 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩17,799 | ₩17,799 | ₩17,799 | ₩17,799 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩17,184 | ₩17,184 | ₩17,184 | ₩17,184 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩17,090 | ₩17,357 | ₩17,063 | ₩17,184 | +0.55% | 1.4만 |
|---|
| 2026.07.09 | ₩17,036 | ₩17,090 | ₩16,943 | ₩17,076 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩17,424 | ₩17,424 | ₩17,090 | ₩17,090 | -1.92% | 8.4천 |
|---|
| 2026.07.07 | ₩17,531 | ₩17,545 | ₩17,531 | ₩17,545 | +0.08% | 600 |
|---|
| 2026.07.06 | ₩17,505 | ₩17,518 | ₩17,505 | ₩17,518 | +0.08% | 900 |
|---|
| 2026.07.02 | ₩17,732 | ₩17,732 | ₩17,732 | ₩17,732 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩16,876 | ₩17,465 | ₩16,876 | ₩17,438 | +3.33% | 2.4천 |
|---|
| 2026.06.30 | ₩17,518 | ₩17,679 | ₩17,411 | ₩17,411 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩17,585 | ₩17,585 | ₩17,451 | ₩17,505 | -0.46% | 1.4천 |
|---|
| 2026.06.26 | ₩17,465 | ₩17,478 | ₩17,451 | ₩17,478 | +0.08% | 3.2천 |
|---|
| 2026.06.25 | ₩17,304 | ₩17,344 | ₩17,304 | ₩17,344 | +0.23% | 1.7천 |
|---|
| 2026.06.24 | ₩16,715 | ₩17,424 | ₩16,715 | ₩17,344 | +3.76% | 2.6천 |
|---|
| 2026.06.23 | ₩17,224 | ₩17,224 | ₩17,224 | ₩17,224 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩18,134 | ₩18,134 | ₩18,134 | ₩18,134 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩18,134 | ₩18,134 | ₩18,134 | ₩18,134 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩18,134 | ₩18,134 | ₩18,134 | ₩18,134 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩18,361 | ₩18,361 | ₩18,361 | ₩18,361 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩18,067 | ₩18,361 | ₩18,067 | ₩18,361 | +1.63% | 2.9천 |
|---|
| 2026.06.12 | ₩17,853 | ₩17,960 | ₩17,411 | ₩17,960 | +0.60% | 2.5만 |
|---|
| 2026.06.11 | ₩16,862 | ₩17,732 | ₩16,862 | ₩17,692 | +4.92% | 3.4천 |
|---|
| 2026.06.10 | ₩17,531 | ₩17,531 | ₩17,117 | ₩17,210 | -1.83% | 5.3천 |
|---|
| 2026.06.09 | ₩17,411 | ₩17,411 | ₩17,250 | ₩17,291 | -0.69% | 1.4천 |
|---|
| 2026.06.08 | ₩17,264 | ₩17,665 | ₩17,264 | ₩17,665 | +2.33% | 400 |
|---|
| 2026.06.05 | ₩18,067 | ₩18,067 | ₩17,598 | ₩17,598 | -2.59% | 1.4천 |
|---|
| 2026.06.04 | ₩17,946 | ₩18,067 | ₩17,933 | ₩18,067 | +0.67% | 1.1천 |
|---|
| 2026.06.03 | ₩18,187 | ₩18,187 | ₩18,013 | ₩18,013 | -0.96% | 1.1천 |
|---|
| 2026.06.02 | ₩17,170 | ₩18,388 | ₩17,170 | ₩18,321 | +6.70% | 3.4천 |
|---|
| 2026.06.01 | ₩18,348 | ₩18,348 | ₩18,040 | ₩18,134 | -1.17% | 700 |
|---|
| 2026.05.29 | ₩18,268 | ₩18,441 | ₩18,241 | ₩18,441 | +0.95% | 600 |
|---|
| 2026.05.28 | ₩17,625 | ₩18,348 | ₩17,625 | ₩18,227 | +3.42% | 2.3천 |
|---|
| 2026.05.27 | ₩18,067 | ₩18,428 | ₩18,067 | ₩18,428 | +2.00% | 1.4천 |
|---|
| 2026.05.26 | ₩18,214 | ₩18,388 | ₩18,214 | ₩18,388 | +0.96% | 700 |
|---|
| 2026.05.22 | ₩17,986 | ₩18,000 | ₩17,960 | ₩17,960 | -0.15% | 1.7천 |
|---|
| 2026.05.21 | ₩18,321 | ₩18,321 | ₩18,160 | ₩18,160 | -0.88% | 1.9천 |
|---|
| 2026.05.20 | ₩18,013 | ₩18,522 | ₩18,013 | ₩18,522 | +2.82% | 6.1천 |
|---|
| 2026.05.19 | ₩16,836 | ₩18,227 | ₩16,836 | ₩18,160 | +7.87% | 5.7천 |
|---|
| 2026.05.18 | ₩18,468 | ₩18,468 | ₩18,468 | ₩18,468 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩18,468 | ₩18,468 | ₩18,468 | ₩18,468 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,027 | ₩18,843 | ₩18,027 | ₩18,468 | +2.45% | 5.7천 |
|---|
| 2026.05.13 | ₩18,682 | ₩18,682 | ₩18,682 | ₩18,682 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩17,946 | ₩18,682 | ₩17,946 | ₩18,682 | +4.10% | 1.7천 |
|---|
| 2026.05.11 | ₩18,696 | ₩18,696 | ₩18,361 | ₩18,428 | -1.43% | 1.5천 |
|---|
| 2026.05.08 | ₩18,308 | ₩18,308 | ₩18,080 | ₩18,080 | -1.24% | 3.1천 |
|---|
| 2026.05.07 | ₩18,067 | ₩18,348 | ₩18,040 | ₩18,040 | -0.15% | 3.8천 |
|---|
| 2026.05.06 | ₩17,652 | ₩18,575 | ₩17,652 | ₩18,134 | +2.73% | 6천 |
|---|
| 2026.05.05 | ₩17,572 | ₩17,572 | ₩17,572 | ₩17,572 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩17,036 | ₩17,572 | ₩17,036 | ₩17,572 | +3.14% | 1.5천 |
|---|
| 2026.05.01 | ₩17,585 | ₩17,585 | ₩17,585 | ₩17,585 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩17,478 | ₩17,585 | ₩17,424 | ₩17,585 | +0.61% | 2천 |
|---|
| 2026.04.29 | ₩17,438 | ₩17,879 | ₩17,277 | ₩17,371 | -0.38% | 3.6천 |
|---|
| 2026.04.28 | ₩17,598 | ₩17,893 | ₩17,598 | ₩17,732 | +0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩18,388 | ₩18,388 | ₩18,268 | ₩18,268 | -0.66% | 1천 |
|---|
| 2026.04.24 | ₩18,495 | ₩18,495 | ₩17,906 | ₩17,906 | -3.18% | 300 |
|---|
| 2026.04.23 | ₩18,294 | ₩18,294 | ₩18,067 | ₩18,067 | -1.24% | 2.8천 |
|---|
| 2026.04.22 | ₩18,187 | ₩18,201 | ₩18,187 | ₩18,201 | +0.07% | 800 |
|---|
| 2026.04.21 | ₩18,321 | ₩18,321 | ₩18,321 | ₩18,321 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩18,723 | ₩18,723 | ₩18,696 | ₩18,696 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩18,321 | ₩18,321 | ₩18,321 | ₩18,321 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,321 | ₩18,321 | ₩18,321 | ₩18,321 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩18,321 | ₩18,321 | ₩18,321 | ₩18,321 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,321 | ₩18,334 | ₩18,120 | ₩18,321 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩18,508 | ₩18,508 | ₩18,160 | ₩18,201 | -1.66% | 1.2만 |
|---|
| 2026.04.10 | ₩17,946 | ₩18,669 | ₩17,946 | ₩18,535 | +3.28% | 4천 |
|---|
| 2026.04.09 | ₩18,214 | ₩18,736 | ₩18,174 | ₩18,334 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩18,375 | ₩18,455 | ₩18,308 | ₩18,308 | -0.36% | 2.3천 |
|---|
| 2026.04.07 | ₩18,388 | ₩18,388 | ₩17,732 | ₩17,933 | -2.47% | 2.7천 |
|---|
| 2026.04.06 | ₩17,679 | ₩18,468 | ₩17,652 | ₩18,214 | +3.03% | 7.6천 |
|---|
| 2026.04.02 | ₩17,679 | ₩17,679 | ₩17,398 | ₩17,585 | -0.53% | 1.1만 |
|---|
| 2026.04.01 | ₩17,545 | ₩17,652 | ₩17,398 | ₩17,652 | +0.61% | 3.7천 |
|---|
| 2026.03.31 | ₩16,702 | ₩17,264 | ₩16,702 | ₩17,264 | +3.37% | 1천 |
|---|
| 2026.03.30 | ₩16,862 | ₩16,862 | ₩16,862 | ₩16,862 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩16,608 | ₩16,862 | ₩16,608 | ₩16,795 | +1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩16,943 | ₩16,943 | ₩16,849 | ₩16,849 | -0.55% | 3.6천 |
|---|
| 2026.03.25 | ₩16,742 | ₩17,130 | ₩16,729 | ₩17,130 | +2.32% | 800 |
|---|
| 2026.03.24 | ₩16,555 | ₩16,769 | ₩16,555 | ₩16,742 | +1.13% | 4.7천 |
|---|
| 2026.03.23 | ₩16,541 | ₩16,595 | ₩16,541 | ₩16,595 | +0.32% | 1.3천 |
|---|
| 2026.03.20 | ₩16,635 | ₩16,635 | ₩16,273 | ₩16,327 | -1.85% | 2.9천 |
|---|
| 2026.03.19 | ₩16,782 | ₩16,782 | ₩16,407 | ₩16,662 | -0.72% | 6천 |
|---|
| 2026.03.18 | ₩16,233 | ₩17,250 | ₩16,233 | ₩17,250 | +6.27% | 2.6천 |
|---|
| 2026.03.17 | ₩16,876 | ₩16,983 | ₩16,876 | ₩16,969 | +0.56% | 3천 |
|---|
| 2026.03.16 | ₩16,862 | ₩16,876 | ₩16,862 | ₩16,862 | 0.00% | 4.2천 |
|---|
| 2026.03.13 | ₩16,795 | ₩16,795 | ₩16,555 | ₩16,555 | -1.43% | 1.8천 |
|---|
| 2026.03.12 | ₩16,488 | ₩17,237 | ₩16,488 | ₩17,237 | +4.55% | 1천 |
|---|
| 2026.03.11 | ₩17,545 | ₩17,545 | ₩17,545 | ₩17,545 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩17,250 | ₩17,545 | ₩17,250 | ₩17,545 | +1.71% | 800 |
|---|
| 2026.03.09 | ₩17,010 | ₩17,010 | ₩16,729 | ₩17,010 | 0.00% | 1.5천 |
|---|
| 2026.03.06 | ₩16,729 | ₩17,518 | ₩16,220 | ₩17,518 | +4.72% | 2.1천 |
|---|
| 2026.03.05 | ₩17,946 | ₩17,946 | ₩17,946 | ₩17,946 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩17,960 | ₩17,960 | ₩17,946 | ₩17,946 | -0.07% | 1.3천 |
|---|
| 2026.03.03 | ₩18,468 | ₩18,468 | ₩17,612 | ₩17,639 | -4.49% | 4천 |
|---|
| 2026.03.02 | ₩18,549 | ₩18,549 | ₩18,549 | ₩18,549 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩18,348 | ₩18,923 | ₩18,348 | ₩18,923 | +3.14% | 1.8천 |
|---|
| 2026.02.26 | ₩18,789 | ₩18,789 | ₩18,549 | ₩18,549 | -1.28% | 1.5천 |
|---|
| 2026.02.25 | ₩18,856 | ₩18,856 | ₩18,856 | ₩18,856 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩18,709 | ₩18,856 | ₩18,709 | ₩18,856 | +0.79% | 1.1천 |
|---|
| 2026.02.23 | ₩18,937 | ₩18,937 | ₩18,642 | ₩18,656 | -1.48% | 4.1천 |
|---|
| 2026.02.20 | ₩18,575 | ₩19,017 | ₩18,575 | ₩19,017 | +2.38% | 1.3천 |
|---|
| 2026.02.19 | ₩18,589 | ₩18,629 | ₩18,575 | ₩18,575 | -0.07% | 3만 |
|---|
| 2026.02.18 | ₩19,137 | ₩19,137 | ₩18,522 | ₩18,615 | -2.73% | 1.3만 |
|---|
| 2026.02.17 | ₩19,070 | ₩19,070 | ₩18,535 | ₩18,696 | -1.96% | 5천 |
|---|
| 2026.02.13 | ₩18,482 | ₩18,669 | ₩18,482 | ₩18,669 | +1.01% | 2.7천 |
|---|
| 2026.02.12 | ₩18,736 | ₩18,937 | ₩18,615 | ₩18,615 | -0.64% | 3.3천 |
|---|
| 2026.02.11 | ₩18,776 | ₩18,776 | ₩18,535 | ₩18,736 | -0.21% | 4.7천 |
|---|
| 2026.02.10 | ₩19,111 | ₩19,111 | ₩18,669 | ₩18,950 | -0.84% | 1.1천 |
|---|
| 2026.02.09 | ₩19,137 | ₩19,137 | ₩18,629 | ₩18,763 | -1.96% | 1.5천 |
|---|
| 2026.02.06 | ₩18,201 | ₩18,549 | ₩18,187 | ₩18,549 | +1.91% | 2.6천 |
|---|
| 2026.02.05 | ₩18,080 | ₩18,080 | ₩18,080 | ₩18,080 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩17,813 | ₩18,535 | ₩17,813 | ₩18,080 | +1.50% | 9.1천 |
|---|
| 2026.02.03 | ₩17,572 | ₩18,508 | ₩17,572 | ₩18,321 | +4.27% | 8.6천 |
|---|
| 2026.02.02 | ₩17,491 | ₩17,545 | ₩17,491 | ₩17,491 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩18,080 | ₩18,308 | ₩17,692 | ₩17,772 | -1.70% | 8.7천 |
|---|
| 2026.01.29 | ₩18,147 | ₩18,535 | ₩18,107 | ₩18,308 | +0.88% | 2.5만 |
|---|
| 2026.01.28 | ₩18,000 | ₩18,334 | ₩17,799 | ₩18,334 | +1.86% | 1.8만 |
|---|
| 2026.01.27 | ₩18,000 | ₩18,000 | ₩17,732 | ₩17,946 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩17,732 | ₩17,920 | ₩17,558 | ₩17,826 | +0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩17,331 | ₩17,531 | ₩17,331 | ₩17,478 | +0.85% | 2천 |
|---|
| 2026.01.22 | ₩17,772 | ₩18,040 | ₩17,505 | ₩17,558 | -1.20% | 7.4천 |
|---|
| 2026.01.21 | ₩17,264 | ₩18,094 | ₩17,264 | ₩17,732 | +2.71% | 1.4만 |
|---|
| 2026.01.20 | ₩17,264 | ₩17,264 | ₩17,023 | ₩17,224 | -0.23% | 1.9천 |
|---|
| 2026.01.16 | ₩17,076 | ₩17,224 | ₩16,983 | ₩17,184 | +0.63% | 8.4천 |
|---|
| 2026.01.15 | ₩17,184 | ₩17,317 | ₩17,050 | ₩17,076 | -0.62% | 12.3만 |
|---|
| 2026.01.14 | ₩16,822 | ₩17,197 | ₩16,755 | ₩17,197 | +2.23% | 6.7천 |
|---|
| 2026.01.13 | ₩16,956 | ₩16,956 | ₩16,822 | ₩16,876 | -0.47% | 4.6천 |
|---|
| 2026.01.12 | ₩16,715 | ₩16,943 | ₩16,715 | ₩16,943 | +1.36% | 800 |
|---|
| 2026.01.09 | ₩16,595 | ₩16,836 | ₩16,488 | ₩16,568 | -0.16% | 5.6천 |
|---|
| 2026.01.08 | ₩16,474 | ₩16,555 | ₩16,300 | ₩16,488 | +0.08% | 6.4천 |
|---|
| 2026.01.07 | ₩16,327 | ₩16,528 | ₩16,180 | ₩16,327 | 0.00% | 6.7천 |
|---|
| 2026.01.06 | ₩16,956 | ₩16,956 | ₩16,501 | ₩16,501 | -2.68% | 1.2천 |
|---|
| 2026.01.05 | ₩16,086 | ₩16,742 | ₩16,086 | ₩16,742 | +4.08% | 3.4천 |
|---|
| 2026.01.02 | ₩16,528 | ₩16,809 | ₩16,528 | ₩16,729 | +1.21% | 5.2천 |
|---|
| 2025.12.31 | ₩16,621 | ₩16,635 | ₩16,340 | ₩16,568 | -0.32% | 9.3천 |
|---|
| 2025.12.30 | ₩16,581 | ₩16,715 | ₩16,354 | ₩16,662 | +0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩16,260 | ₩16,514 | ₩16,247 | ₩16,514 | +1.56% | 5천 |
|---|
| 2025.12.26 | ₩16,876 | ₩17,050 | ₩16,461 | ₩16,541 | -1.98% | 6.3천 |
|---|
| 2025.12.24 | ₩16,541 | ₩16,541 | ₩16,514 | ₩16,541 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩16,528 | ₩16,595 | ₩16,381 | ₩16,528 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩16,193 | ₩16,595 | ₩16,193 | ₩16,461 | +1.65% | 5.6천 |
|---|
| 2025.12.19 | ₩16,327 | ₩16,381 | ₩16,166 | ₩16,273 | -0.33% | 1.1천 |
|---|
| 2025.12.18 | ₩16,059 | ₩16,207 | ₩15,979 | ₩16,166 | +0.67% | 2.8천 |
|---|
| 2025.12.17 | ₩16,394 | ₩16,394 | ₩15,939 | ₩16,153 | -1.47% | 700 |
|---|
| 2025.12.16 | ₩16,126 | ₩16,461 | ₩16,126 | ₩16,461 | +2.07% | 1.7천 |
|---|
| 2025.12.15 | ₩16,729 | ₩16,729 | ₩16,501 | ₩16,568 | -0.96% | 4.4천 |
|---|
| 2025.12.12 | ₩16,595 | ₩16,648 | ₩16,327 | ₩16,581 | -0.08% | 2.4만 |
|---|
| 2025.12.11 | ₩16,381 | ₩16,662 | ₩16,207 | ₩16,595 | +1.31% | 1.5만 |
|---|
| 2025.12.10 | ₩16,514 | ₩16,514 | ₩16,193 | ₩16,300 | -1.30% | 6.7천 |
|---|
| 2025.12.09 | ₩16,033 | ₩16,260 | ₩16,006 | ₩16,247 | +1.34% | 1.3만 |
|---|
| 2025.12.08 | ₩16,340 | ₩16,340 | ₩16,059 | ₩16,126 | -1.31% | 3.3천 |
|---|
| 2025.12.05 | ₩15,939 | ₩16,260 | ₩15,899 | ₩16,100 | +1.01% | 3.6만 |
|---|
| 2025.12.04 | ₩15,685 | ₩16,126 | ₩15,685 | ₩16,100 | +2.65% | 1.2만 |
|---|
| 2025.12.03 | ₩15,952 | ₩16,126 | ₩15,899 | ₩16,019 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩15,725 | ₩16,126 | ₩15,725 | ₩16,059 | +2.13% | 1.8만 |
|---|
| 2025.12.01 | ₩15,926 | ₩15,926 | ₩15,671 | ₩15,859 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩15,765 | ₩15,872 | ₩15,658 | ₩15,805 | +0.25% | 8천 |
|---|
| 2025.11.26 | ₩15,966 | ₩15,966 | ₩15,832 | ₩15,859 | -0.67% | 3.3천 |
|---|
| 2025.11.25 | ₩15,537 | ₩15,818 | ₩15,537 | ₩15,725 | +1.21% | 2.6천 |
|---|
| 2025.11.24 | ₩15,537 | ₩15,792 | ₩15,537 | ₩15,792 | +1.64% | 900 |
|---|
| 2025.11.21 | ₩15,671 | ₩15,725 | ₩15,578 | ₩15,698 | +0.17% | 3천 |
|---|
| 2025.11.20 | ₩15,618 | ₩15,818 | ₩15,591 | ₩15,818 | +1.29% | 2.9천 |
|---|
| 2025.11.19 | ₩15,524 | ₩15,698 | ₩15,524 | ₩15,591 | +0.43% | 400 |
|---|
| 2025.11.18 | ₩15,711 | ₩15,778 | ₩15,511 | ₩15,711 | 0.00% | 2.1천 |
|---|
| 2025.11.17 | ₩15,484 | ₩15,698 | ₩15,484 | ₩15,618 | +0.86% | 600 |
|---|
| 2025.11.14 | ₩15,524 | ₩15,725 | ₩15,524 | ₩15,725 | +1.29% | 1.2천 |
|---|
| 2025.11.13 | ₩15,578 | ₩16,033 | ₩15,497 | ₩15,872 | +1.89% | 3.3만 |
|---|
| 2025.11.12 | ₩16,046 | ₩16,046 | ₩15,765 | ₩15,872 | -1.08% | 5.3천 |
|---|
| 2025.11.11 | ₩15,725 | ₩16,046 | ₩15,725 | ₩16,019 | +1.87% | 1.5만 |
|---|
| 2025.11.10 | ₩15,912 | ₩15,979 | ₩15,765 | ₩15,885 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩15,778 | ₩15,872 | ₩15,711 | ₩15,872 | +0.59% | 5천 |
|---|
| 2025.11.06 | ₩15,658 | ₩15,792 | ₩15,658 | ₩15,725 | +0.43% | 2천 |
|---|
| 2025.11.05 | ₩15,765 | ₩15,859 | ₩15,738 | ₩15,778 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩15,270 | ₩15,832 | ₩15,270 | ₩15,511 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩15,752 | ₩15,765 | ₩15,417 | ₩15,551 | -1.27% | 9.9천 |
|---|
| 2025.10.31 | ₩15,497 | ₩15,578 | ₩15,497 | ₩15,578 | +0.52% | 2.1만 |
|---|
| 2025.10.30 | ₩15,698 | ₩15,698 | ₩15,644 | ₩15,698 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩15,591 | ₩15,765 | ₩15,591 | ₩15,711 | +0.77% | 4.5천 |
|---|
| 2025.10.28 | ₩15,551 | ₩15,845 | ₩15,417 | ₩15,524 | -0.17% | 6.4천 |
|---|
| 2025.10.27 | ₩15,390 | ₩15,658 | ₩15,390 | ₩15,551 | +1.04% | 1.4천 |
|---|
| 2025.10.24 | ₩15,457 | ₩15,658 | ₩15,283 | ₩15,444 | -0.09% | 3.2만 |
|---|
| 2025.10.23 | ₩14,868 | ₩15,430 | ₩14,868 | ₩15,323 | +3.06% | 1만 |
|---|
| 2025.10.22 | ₩15,203 | ₩15,203 | ₩15,203 | ₩15,203 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩15,109 | ₩15,203 | ₩15,109 | ₩15,203 | +0.62% | 500 |
|---|
| 2025.10.20 | ₩15,256 | ₩15,350 | ₩15,203 | ₩15,230 | -0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩15,323 | ₩15,698 | ₩15,216 | ₩15,350 | +0.17% | 5.6만 |
|---|
| 2025.10.16 | ₩15,377 | ₩15,497 | ₩15,350 | ₩15,457 | +0.52% | 7.5천 |
|---|
| 2025.10.15 | ₩15,136 | ₩15,484 | ₩15,123 | ₩15,377 | +1.59% | 3.8천 |
|---|
| 2025.10.14 | ₩15,149 | ₩15,390 | ₩15,123 | ₩15,390 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩15,524 | ₩15,524 | ₩15,123 | ₩15,350 | -1.12% | 3.6천 |
|---|
| 2025.10.10 | ₩15,350 | ₩15,524 | ₩15,123 | ₩15,216 | -0.87% | 1.7만 |
|---|