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 | ₩16,856 | ₩16,910 | ₩16,267 | ₩16,843 | -0.08% | 8.5천 |
| 2026.10.08 | ₩16,950 | ₩17,057 | ₩16,401 | ₩16,722 | -1.34% | 3.6천 |
| 2026.10.07 | ₩16,950 | ₩16,950 | ₩16,950 | ₩16,950 | 0.00% | 500 |
| 2026.10.06 | ₩16,669 | ₩16,776 | ₩16,388 | ₩16,776 | +0.64% | 5.3천 |
| 2026.10.05 | ₩16,481 | ₩16,709 | ₩16,441 | ₩16,709 | +1.38% | 500 |
| 2026.10.02 | ₩16,201 | ₩16,629 | ₩16,187 | ₩16,481 | +1.73% | 2.7천 |
| 2026.10.01 | ₩16,401 | ₩16,401 | ₩16,374 | ₩16,374 | -0.16% | 1.6천 |
| 2026.09.30 | ₩16,736 | ₩16,990 | ₩16,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,709 |
| -0.16% |
| 1.8천 |
| 2026.09.29 | ₩17,083 | ₩17,619 | ₩16,843 | ₩17,110 | +0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩16,749 | ₩18,033 | ₩16,602 | ₩17,257 | +3.04% | 1.8만 |
|---|
| 2026.09.25 | ₩17,391 | ₩17,391 | ₩17,217 | ₩17,391 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩17,284 | ₩17,284 | ₩17,257 | ₩17,257 | -0.15% | 500 |
|---|
| 2026.09.23 | ₩17,766 | ₩17,766 | ₩17,766 | ₩17,766 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩17,338 | ₩17,739 | ₩17,338 | ₩17,592 | +1.47% | 1.7천 |
|---|
| 2026.09.21 | ₩18,047 | ₩18,047 | ₩17,471 | ₩17,806 | -1.33% | 1.6천 |
|---|
| 2026.09.18 | ₩17,859 | ₩17,859 | ₩17,552 | ₩17,619 | -1.35% | 8.1천 |
|---|
| 2026.09.17 | ₩17,284 | ₩17,792 | ₩17,284 | ₩17,792 | +2.94% | 600 |
|---|
| 2026.09.16 | ₩17,819 | ₩17,886 | ₩17,271 | ₩17,271 | -3.08% | 2천 |
|---|
| 2026.09.15 | ₩17,498 | ₩17,819 | ₩17,458 | ₩17,819 | +1.83% | 2.7천 |
|---|
| 2026.09.14 | ₩17,819 | ₩17,819 | ₩17,819 | ₩17,819 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩17,819 | ₩17,819 | ₩17,819 | ₩17,819 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩17,819 | ₩17,819 | ₩17,819 | ₩17,819 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,475 | ₩18,475 | ₩18,221 | ₩18,221 | -1.38% | 700 |
|---|
| 2026.09.08 | ₩18,154 | ₩18,154 | ₩18,154 | ₩18,154 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,154 | ₩18,154 | ₩18,154 | ₩18,154 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,525 | ₩18,582 | ₩17,525 | ₩18,154 | +3.59% | 1.1만 |
|---|
| 2026.09.02 | ₩17,899 | ₩18,247 | ₩17,605 | ₩17,993 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩18,194 | ₩18,247 | ₩17,899 | ₩18,194 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩17,458 | ₩18,194 | ₩17,458 | ₩18,007 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩17,966 | ₩17,966 | ₩17,926 | ₩17,926 | -0.22% | 800 |
|---|
| 2026.08.27 | ₩17,859 | ₩17,953 | ₩17,859 | ₩17,953 | +0.52% | 3.2천 |
|---|
| 2026.08.26 | ₩17,458 | ₩18,033 | ₩17,458 | ₩18,033 | +3.30% | 1.2천 |
|---|
| 2026.08.25 | ₩18,007 | ₩18,221 | ₩17,833 | ₩18,020 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩18,261 | ₩18,261 | ₩17,806 | ₩17,913 | -1.90% | 4.8천 |
|---|
| 2026.08.21 | ₩17,418 | ₩18,060 | ₩17,418 | ₩18,060 | +3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩17,792 | ₩17,792 | ₩17,792 | ₩17,792 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩17,779 | ₩17,779 | ₩17,498 | ₩17,779 | 0.00% | 8.4천 |
|---|
| 2026.08.18 | ₩17,739 | ₩17,752 | ₩17,685 | ₩17,685 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩17,926 | ₩17,926 | ₩17,926 | ₩17,926 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩17,926 | ₩17,926 | ₩17,926 | ₩17,926 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩17,525 | ₩17,926 | ₩17,525 | ₩17,926 | +2.29% | 8.4천 |
|---|
| 2026.08.12 | ₩18,301 | ₩18,301 | ₩18,301 | ₩18,301 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩17,699 | ₩18,301 | ₩17,699 | ₩18,301 | +3.40% | 8천 |
|---|
| 2026.08.10 | ₩18,127 | ₩18,127 | ₩18,127 | ₩18,127 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,605 | ₩18,154 | ₩17,605 | ₩18,127 | +2.96% | 1천 |
|---|
| 2026.08.06 | ₩17,605 | ₩17,766 | ₩17,605 | ₩17,605 | 0.00% | 1.6천 |
|---|
| 2026.08.05 | ₩17,471 | ₩18,127 | ₩17,471 | ₩17,605 | +0.77% | 2.2천 |
|---|
| 2026.08.04 | ₩18,033 | ₩18,033 | ₩18,033 | ₩18,033 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩17,057 | ₩18,194 | ₩17,057 | ₩18,033 | +5.73% | 1.1만 |
|---|
| 2026.07.31 | ₩17,512 | ₩17,512 | ₩17,512 | ₩17,512 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩17,512 | ₩17,512 | ₩17,512 | ₩17,512 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩17,431 | ₩17,512 | ₩17,431 | ₩17,512 | +0.46% | 1.1천 |
|---|
| 2026.07.28 | ₩17,792 | ₩17,792 | ₩17,766 | ₩17,792 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩17,498 | ₩17,779 | ₩17,471 | ₩17,685 | +1.07% | 3.3천 |
|---|
| 2026.07.24 | ₩17,512 | ₩17,512 | ₩17,498 | ₩17,498 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩17,792 | ₩17,792 | ₩17,552 | ₩17,659 | -0.75% | 3천 |
|---|
| 2026.07.22 | ₩17,070 | ₩17,792 | ₩17,070 | ₩17,685 | +3.61% | 4.2천 |
|---|
| 2026.07.21 | ₩17,405 | ₩17,525 | ₩17,257 | ₩17,391 | -0.08% | 3천 |
|---|
| 2026.07.20 | ₩17,619 | ₩17,779 | ₩17,552 | ₩17,552 | -0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩17,552 | ₩17,659 | ₩17,231 | ₩17,578 | +0.15% | 9.9천 |
|---|
| 2026.07.16 | ₩17,792 | ₩17,792 | ₩17,137 | ₩17,552 | -1.35% | 7.8천 |
|---|
| 2026.07.15 | ₩17,792 | ₩17,792 | ₩17,792 | ₩17,792 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩17,792 | ₩17,792 | ₩17,792 | ₩17,792 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩17,177 | ₩17,177 | ₩17,177 | ₩17,177 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩17,083 | ₩17,351 | ₩17,057 | ₩17,177 | +0.55% | 1.4만 |
|---|
| 2026.07.09 | ₩17,030 | ₩17,083 | ₩16,936 | ₩17,070 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩17,418 | ₩17,418 | ₩17,083 | ₩17,083 | -1.92% | 8.4천 |
|---|
| 2026.07.07 | ₩17,525 | ₩17,538 | ₩17,525 | ₩17,538 | +0.08% | 600 |
|---|
| 2026.07.06 | ₩17,498 | ₩17,512 | ₩17,498 | ₩17,512 | +0.08% | 900 |
|---|
| 2026.07.02 | ₩17,726 | ₩17,726 | ₩17,726 | ₩17,726 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩16,869 | ₩17,458 | ₩16,869 | ₩17,431 | +3.33% | 2.4천 |
|---|
| 2026.06.30 | ₩17,512 | ₩17,672 | ₩17,405 | ₩17,405 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩17,578 | ₩17,578 | ₩17,445 | ₩17,498 | -0.46% | 1.4천 |
|---|
| 2026.06.26 | ₩17,458 | ₩17,471 | ₩17,445 | ₩17,471 | +0.08% | 3.2천 |
|---|
| 2026.06.25 | ₩17,297 | ₩17,338 | ₩17,297 | ₩17,338 | +0.23% | 1.7천 |
|---|
| 2026.06.24 | ₩16,709 | ₩17,418 | ₩16,709 | ₩17,338 | +3.76% | 2.6천 |
|---|
| 2026.06.23 | ₩17,217 | ₩17,217 | ₩17,217 | ₩17,217 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩18,127 | ₩18,127 | ₩18,127 | ₩18,127 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩18,127 | ₩18,127 | ₩18,127 | ₩18,127 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩18,127 | ₩18,127 | ₩18,127 | ₩18,127 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩18,354 | ₩18,354 | ₩18,354 | ₩18,354 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩18,060 | ₩18,354 | ₩18,060 | ₩18,354 | +1.63% | 2.9천 |
|---|
| 2026.06.12 | ₩17,846 | ₩17,953 | ₩17,405 | ₩17,953 | +0.60% | 2.5만 |
|---|
| 2026.06.11 | ₩16,856 | ₩17,726 | ₩16,856 | ₩17,685 | +4.92% | 3.4천 |
|---|
| 2026.06.10 | ₩17,525 | ₩17,525 | ₩17,110 | ₩17,204 | -1.83% | 5.3천 |
|---|
| 2026.06.09 | ₩17,405 | ₩17,405 | ₩17,244 | ₩17,284 | -0.69% | 1.4천 |
|---|
| 2026.06.08 | ₩17,257 | ₩17,659 | ₩17,257 | ₩17,659 | +2.33% | 400 |
|---|
| 2026.06.05 | ₩18,060 | ₩18,060 | ₩17,592 | ₩17,592 | -2.59% | 1.4천 |
|---|
| 2026.06.04 | ₩17,940 | ₩18,060 | ₩17,926 | ₩18,060 | +0.67% | 1.1천 |
|---|
| 2026.06.03 | ₩18,180 | ₩18,180 | ₩18,007 | ₩18,007 | -0.96% | 1.1천 |
|---|
| 2026.06.02 | ₩17,164 | ₩18,381 | ₩17,164 | ₩18,314 | +6.70% | 3.4천 |
|---|
| 2026.06.01 | ₩18,341 | ₩18,341 | ₩18,033 | ₩18,127 | -1.17% | 700 |
|---|
| 2026.05.29 | ₩18,261 | ₩18,435 | ₩18,234 | ₩18,435 | +0.95% | 600 |
|---|
| 2026.05.28 | ₩17,619 | ₩18,341 | ₩17,619 | ₩18,221 | +3.42% | 2.3천 |
|---|
| 2026.05.27 | ₩18,060 | ₩18,421 | ₩18,060 | ₩18,421 | +2.00% | 1.4천 |
|---|
| 2026.05.26 | ₩18,207 | ₩18,381 | ₩18,207 | ₩18,381 | +0.96% | 700 |
|---|
| 2026.05.22 | ₩17,980 | ₩17,993 | ₩17,953 | ₩17,953 | -0.15% | 1.7천 |
|---|
| 2026.05.21 | ₩18,314 | ₩18,314 | ₩18,154 | ₩18,154 | -0.88% | 1.9천 |
|---|
| 2026.05.20 | ₩18,007 | ₩18,515 | ₩18,007 | ₩18,515 | +2.82% | 6.1천 |
|---|
| 2026.05.19 | ₩16,829 | ₩18,221 | ₩16,829 | ₩18,154 | +7.87% | 5.7천 |
|---|
| 2026.05.18 | ₩18,461 | ₩18,461 | ₩18,461 | ₩18,461 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩18,461 | ₩18,461 | ₩18,461 | ₩18,461 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,020 | ₩18,836 | ₩18,020 | ₩18,461 | +2.45% | 5.7천 |
|---|
| 2026.05.13 | ₩18,675 | ₩18,675 | ₩18,675 | ₩18,675 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩17,940 | ₩18,675 | ₩17,940 | ₩18,675 | +4.10% | 1.7천 |
|---|
| 2026.05.11 | ₩18,689 | ₩18,689 | ₩18,354 | ₩18,421 | -1.43% | 1.5천 |
|---|
| 2026.05.08 | ₩18,301 | ₩18,301 | ₩18,073 | ₩18,073 | -1.24% | 3.1천 |
|---|
| 2026.05.07 | ₩18,060 | ₩18,341 | ₩18,033 | ₩18,033 | -0.15% | 3.8천 |
|---|
| 2026.05.06 | ₩17,645 | ₩18,568 | ₩17,645 | ₩18,127 | +2.73% | 6천 |
|---|
| 2026.05.05 | ₩17,565 | ₩17,565 | ₩17,565 | ₩17,565 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩17,030 | ₩17,565 | ₩17,030 | ₩17,565 | +3.14% | 1.5천 |
|---|
| 2026.05.01 | ₩17,578 | ₩17,578 | ₩17,578 | ₩17,578 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩17,471 | ₩17,578 | ₩17,418 | ₩17,578 | +0.61% | 2천 |
|---|
| 2026.04.29 | ₩17,431 | ₩17,873 | ₩17,271 | ₩17,364 | -0.38% | 3.6천 |
|---|
| 2026.04.28 | ₩17,592 | ₩17,886 | ₩17,592 | ₩17,726 | +0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩18,381 | ₩18,381 | ₩18,261 | ₩18,261 | -0.66% | 1천 |
|---|
| 2026.04.24 | ₩18,488 | ₩18,488 | ₩17,899 | ₩17,899 | -3.18% | 300 |
|---|
| 2026.04.23 | ₩18,287 | ₩18,287 | ₩18,060 | ₩18,060 | -1.24% | 2.8천 |
|---|
| 2026.04.22 | ₩18,180 | ₩18,194 | ₩18,180 | ₩18,194 | +0.07% | 800 |
|---|
| 2026.04.21 | ₩18,314 | ₩18,314 | ₩18,314 | ₩18,314 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩18,716 | ₩18,716 | ₩18,689 | ₩18,689 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩18,314 | ₩18,314 | ₩18,314 | ₩18,314 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,314 | ₩18,314 | ₩18,314 | ₩18,314 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩18,314 | ₩18,314 | ₩18,314 | ₩18,314 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,314 | ₩18,328 | ₩18,114 | ₩18,314 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩18,501 | ₩18,501 | ₩18,154 | ₩18,194 | -1.66% | 1.2만 |
|---|
| 2026.04.10 | ₩17,940 | ₩18,662 | ₩17,940 | ₩18,528 | +3.28% | 4천 |
|---|
| 2026.04.09 | ₩18,207 | ₩18,729 | ₩18,167 | ₩18,328 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩18,368 | ₩18,448 | ₩18,301 | ₩18,301 | -0.36% | 2.3천 |
|---|
| 2026.04.07 | ₩18,381 | ₩18,381 | ₩17,726 | ₩17,926 | -2.47% | 2.7천 |
|---|
| 2026.04.06 | ₩17,672 | ₩18,461 | ₩17,645 | ₩18,207 | +3.03% | 7.6천 |
|---|
| 2026.04.02 | ₩17,672 | ₩17,672 | ₩17,391 | ₩17,578 | -0.53% | 1.1만 |
|---|
| 2026.04.01 | ₩17,538 | ₩17,645 | ₩17,391 | ₩17,645 | +0.61% | 3.7천 |
|---|
| 2026.03.31 | ₩16,695 | ₩17,257 | ₩16,695 | ₩17,257 | +3.37% | 1천 |
|---|
| 2026.03.30 | ₩16,856 | ₩16,856 | ₩16,856 | ₩16,856 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩16,602 | ₩16,856 | ₩16,602 | ₩16,789 | +1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩16,936 | ₩16,936 | ₩16,843 | ₩16,843 | -0.55% | 3.6천 |
|---|
| 2026.03.25 | ₩16,736 | ₩17,124 | ₩16,722 | ₩17,124 | +2.32% | 800 |
|---|
| 2026.03.24 | ₩16,548 | ₩16,762 | ₩16,548 | ₩16,736 | +1.13% | 4.7천 |
|---|
| 2026.03.23 | ₩16,535 | ₩16,588 | ₩16,535 | ₩16,588 | +0.32% | 1.3천 |
|---|
| 2026.03.20 | ₩16,629 | ₩16,629 | ₩16,267 | ₩16,321 | -1.85% | 2.9천 |
|---|
| 2026.03.19 | ₩16,776 | ₩16,776 | ₩16,401 | ₩16,655 | -0.72% | 6천 |
|---|
| 2026.03.18 | ₩16,227 | ₩17,244 | ₩16,227 | ₩17,244 | +6.27% | 2.6천 |
|---|
| 2026.03.17 | ₩16,869 | ₩16,976 | ₩16,869 | ₩16,963 | +0.56% | 3천 |
|---|
| 2026.03.16 | ₩16,856 | ₩16,869 | ₩16,856 | ₩16,856 | 0.00% | 4.2천 |
|---|
| 2026.03.13 | ₩16,789 | ₩16,789 | ₩16,548 | ₩16,548 | -1.43% | 1.8천 |
|---|
| 2026.03.12 | ₩16,481 | ₩17,231 | ₩16,481 | ₩17,231 | +4.55% | 1천 |
|---|
| 2026.03.11 | ₩17,538 | ₩17,538 | ₩17,538 | ₩17,538 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩17,244 | ₩17,538 | ₩17,244 | ₩17,538 | +1.71% | 800 |
|---|
| 2026.03.09 | ₩17,003 | ₩17,003 | ₩16,722 | ₩17,003 | 0.00% | 1.5천 |
|---|
| 2026.03.06 | ₩16,722 | ₩17,512 | ₩16,214 | ₩17,512 | +4.72% | 2.1천 |
|---|
| 2026.03.05 | ₩17,940 | ₩17,940 | ₩17,940 | ₩17,940 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩17,953 | ₩17,953 | ₩17,940 | ₩17,940 | -0.07% | 1.3천 |
|---|
| 2026.03.03 | ₩18,461 | ₩18,461 | ₩17,605 | ₩17,632 | -4.49% | 4천 |
|---|
| 2026.03.02 | ₩18,542 | ₩18,542 | ₩18,542 | ₩18,542 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩18,341 | ₩18,916 | ₩18,341 | ₩18,916 | +3.14% | 1.8천 |
|---|
| 2026.02.26 | ₩18,782 | ₩18,782 | ₩18,542 | ₩18,542 | -1.28% | 1.5천 |
|---|
| 2026.02.25 | ₩18,849 | ₩18,849 | ₩18,849 | ₩18,849 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩18,702 | ₩18,849 | ₩18,702 | ₩18,849 | +0.79% | 1.1천 |
|---|
| 2026.02.23 | ₩18,930 | ₩18,930 | ₩18,635 | ₩18,649 | -1.48% | 4.1천 |
|---|
| 2026.02.20 | ₩18,568 | ₩19,010 | ₩18,568 | ₩19,010 | +2.38% | 1.3천 |
|---|
| 2026.02.19 | ₩18,582 | ₩18,622 | ₩18,568 | ₩18,568 | -0.07% | 3만 |
|---|
| 2026.02.18 | ₩19,130 | ₩19,130 | ₩18,515 | ₩18,609 | -2.73% | 1.3만 |
|---|
| 2026.02.17 | ₩19,063 | ₩19,063 | ₩18,528 | ₩18,689 | -1.96% | 5천 |
|---|
| 2026.02.13 | ₩18,475 | ₩18,662 | ₩18,475 | ₩18,662 | +1.01% | 2.7천 |
|---|
| 2026.02.12 | ₩18,729 | ₩18,930 | ₩18,609 | ₩18,609 | -0.64% | 3.3천 |
|---|
| 2026.02.11 | ₩18,769 | ₩18,769 | ₩18,528 | ₩18,729 | -0.21% | 4.7천 |
|---|
| 2026.02.10 | ₩19,103 | ₩19,103 | ₩18,662 | ₩18,943 | -0.84% | 1.1천 |
|---|
| 2026.02.09 | ₩19,130 | ₩19,130 | ₩18,622 | ₩18,756 | -1.96% | 1.5천 |
|---|
| 2026.02.06 | ₩18,194 | ₩18,542 | ₩18,180 | ₩18,542 | +1.91% | 2.6천 |
|---|
| 2026.02.05 | ₩18,073 | ₩18,073 | ₩18,073 | ₩18,073 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩17,806 | ₩18,528 | ₩17,806 | ₩18,073 | +1.50% | 9.1천 |
|---|
| 2026.02.03 | ₩17,565 | ₩18,501 | ₩17,565 | ₩18,314 | +4.27% | 8.6천 |
|---|
| 2026.02.02 | ₩17,485 | ₩17,538 | ₩17,485 | ₩17,485 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩18,073 | ₩18,301 | ₩17,685 | ₩17,766 | -1.70% | 8.7천 |
|---|
| 2026.01.29 | ₩18,140 | ₩18,528 | ₩18,100 | ₩18,301 | +0.88% | 2.5만 |
|---|
| 2026.01.28 | ₩17,993 | ₩18,328 | ₩17,792 | ₩18,328 | +1.86% | 1.8만 |
|---|
| 2026.01.27 | ₩17,993 | ₩17,993 | ₩17,726 | ₩17,940 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩17,726 | ₩17,913 | ₩17,552 | ₩17,819 | +0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩17,324 | ₩17,525 | ₩17,324 | ₩17,471 | +0.85% | 2천 |
|---|
| 2026.01.22 | ₩17,766 | ₩18,033 | ₩17,498 | ₩17,552 | -1.20% | 7.4천 |
|---|
| 2026.01.21 | ₩17,257 | ₩18,087 | ₩17,257 | ₩17,726 | +2.71% | 1.4만 |
|---|
| 2026.01.20 | ₩17,257 | ₩17,257 | ₩17,017 | ₩17,217 | -0.23% | 1.9천 |
|---|
| 2026.01.16 | ₩17,070 | ₩17,217 | ₩16,976 | ₩17,177 | +0.63% | 8.4천 |
|---|
| 2026.01.15 | ₩17,177 | ₩17,311 | ₩17,043 | ₩17,070 | -0.62% | 12.3만 |
|---|
| 2026.01.14 | ₩16,816 | ₩17,190 | ₩16,749 | ₩17,190 | +2.23% | 6.7천 |
|---|
| 2026.01.13 | ₩16,950 | ₩16,950 | ₩16,816 | ₩16,869 | -0.47% | 4.6천 |
|---|
| 2026.01.12 | ₩16,709 | ₩16,936 | ₩16,709 | ₩16,936 | +1.36% | 800 |
|---|
| 2026.01.09 | ₩16,588 | ₩16,829 | ₩16,481 | ₩16,562 | -0.16% | 5.6천 |
|---|
| 2026.01.08 | ₩16,468 | ₩16,548 | ₩16,294 | ₩16,481 | +0.08% | 6.4천 |
|---|
| 2026.01.07 | ₩16,321 | ₩16,522 | ₩16,174 | ₩16,321 | 0.00% | 6.7천 |
|---|
| 2026.01.06 | ₩16,950 | ₩16,950 | ₩16,495 | ₩16,495 | -2.68% | 1.2천 |
|---|
| 2026.01.05 | ₩16,080 | ₩16,736 | ₩16,080 | ₩16,736 | +4.08% | 3.4천 |
|---|
| 2026.01.02 | ₩16,522 | ₩16,803 | ₩16,522 | ₩16,722 | +1.21% | 5.2천 |
|---|
| 2025.12.31 | ₩16,615 | ₩16,629 | ₩16,334 | ₩16,562 | -0.32% | 9.3천 |
|---|
| 2025.12.30 | ₩16,575 | ₩16,709 | ₩16,348 | ₩16,655 | +0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩16,254 | ₩16,508 | ₩16,241 | ₩16,508 | +1.56% | 5천 |
|---|
| 2025.12.26 | ₩16,869 | ₩17,043 | ₩16,455 | ₩16,535 | -1.98% | 6.3천 |
|---|
| 2025.12.24 | ₩16,535 | ₩16,535 | ₩16,508 | ₩16,535 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩16,522 | ₩16,588 | ₩16,374 | ₩16,522 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩16,187 | ₩16,588 | ₩16,187 | ₩16,455 | +1.65% | 5.6천 |
|---|
| 2025.12.19 | ₩16,321 | ₩16,374 | ₩16,160 | ₩16,267 | -0.33% | 1.1천 |
|---|
| 2025.12.18 | ₩16,053 | ₩16,201 | ₩15,973 | ₩16,160 | +0.67% | 2.8천 |
|---|
| 2025.12.17 | ₩16,388 | ₩16,388 | ₩15,933 | ₩16,147 | -1.47% | 700 |
|---|
| 2025.12.16 | ₩16,120 | ₩16,455 | ₩16,120 | ₩16,455 | +2.07% | 1.7천 |
|---|
| 2025.12.15 | ₩16,722 | ₩16,722 | ₩16,495 | ₩16,562 | -0.96% | 4.4천 |
|---|
| 2025.12.12 | ₩16,588 | ₩16,642 | ₩16,321 | ₩16,575 | -0.08% | 2.4만 |
|---|
| 2025.12.11 | ₩16,374 | ₩16,655 | ₩16,201 | ₩16,588 | +1.31% | 1.5만 |
|---|
| 2025.12.10 | ₩16,508 | ₩16,508 | ₩16,187 | ₩16,294 | -1.30% | 6.7천 |
|---|
| 2025.12.09 | ₩16,027 | ₩16,254 | ₩16,000 | ₩16,241 | +1.34% | 1.3만 |
|---|
| 2025.12.08 | ₩16,334 | ₩16,334 | ₩16,053 | ₩16,120 | -1.31% | 3.3천 |
|---|
| 2025.12.05 | ₩15,933 | ₩16,254 | ₩15,893 | ₩16,093 | +1.01% | 3.6만 |
|---|
| 2025.12.04 | ₩15,679 | ₩16,120 | ₩15,679 | ₩16,093 | +2.65% | 1.2만 |
|---|
| 2025.12.03 | ₩15,946 | ₩16,120 | ₩15,893 | ₩16,013 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩15,719 | ₩16,120 | ₩15,719 | ₩16,053 | +2.13% | 1.8만 |
|---|
| 2025.12.01 | ₩15,920 | ₩15,920 | ₩15,665 | ₩15,853 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩15,759 | ₩15,866 | ₩15,652 | ₩15,799 | +0.25% | 8천 |
|---|
| 2025.11.26 | ₩15,960 | ₩15,960 | ₩15,826 | ₩15,853 | -0.67% | 3.3천 |
|---|
| 2025.11.25 | ₩15,532 | ₩15,813 | ₩15,532 | ₩15,719 | +1.21% | 2.6천 |
|---|
| 2025.11.24 | ₩15,532 | ₩15,786 | ₩15,532 | ₩15,786 | +1.64% | 900 |
|---|
| 2025.11.21 | ₩15,665 | ₩15,719 | ₩15,572 | ₩15,692 | +0.17% | 3천 |
|---|
| 2025.11.20 | ₩15,612 | ₩15,813 | ₩15,585 | ₩15,813 | +1.29% | 2.9천 |
|---|
| 2025.11.19 | ₩15,518 | ₩15,692 | ₩15,518 | ₩15,585 | +0.43% | 400 |
|---|
| 2025.11.18 | ₩15,706 | ₩15,772 | ₩15,505 | ₩15,706 | 0.00% | 2.1천 |
|---|
| 2025.11.17 | ₩15,478 | ₩15,692 | ₩15,478 | ₩15,612 | +0.86% | 600 |
|---|
| 2025.11.14 | ₩15,518 | ₩15,719 | ₩15,518 | ₩15,719 | +1.29% | 1.2천 |
|---|
| 2025.11.13 | ₩15,572 | ₩16,027 | ₩15,491 | ₩15,866 | +1.89% | 3.3만 |
|---|
| 2025.11.12 | ₩16,040 | ₩16,040 | ₩15,759 | ₩15,866 | -1.08% | 5.3천 |
|---|
| 2025.11.11 | ₩15,719 | ₩16,040 | ₩15,719 | ₩16,013 | +1.87% | 1.5만 |
|---|
| 2025.11.10 | ₩15,906 | ₩15,973 | ₩15,759 | ₩15,879 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩15,772 | ₩15,866 | ₩15,706 | ₩15,866 | +0.59% | 5천 |
|---|
| 2025.11.06 | ₩15,652 | ₩15,786 | ₩15,652 | ₩15,719 | +0.43% | 2천 |
|---|
| 2025.11.05 | ₩15,759 | ₩15,853 | ₩15,732 | ₩15,772 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩15,264 | ₩15,826 | ₩15,264 | ₩15,505 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩15,746 | ₩15,759 | ₩15,411 | ₩15,545 | -1.27% | 9.9천 |
|---|
| 2025.10.31 | ₩15,491 | ₩15,572 | ₩15,491 | ₩15,572 | +0.52% | 2.1만 |
|---|
| 2025.10.30 | ₩15,692 | ₩15,692 | ₩15,639 | ₩15,692 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩15,585 | ₩15,759 | ₩15,585 | ₩15,706 | +0.77% | 4.5천 |
|---|
| 2025.10.28 | ₩15,545 | ₩15,839 | ₩15,411 | ₩15,518 | -0.17% | 6.4천 |
|---|
| 2025.10.27 | ₩15,384 | ₩15,652 | ₩15,384 | ₩15,545 | +1.04% | 1.4천 |
|---|
| 2025.10.24 | ₩15,451 | ₩15,652 | ₩15,277 | ₩15,438 | -0.09% | 3.2만 |
|---|
| 2025.10.23 | ₩14,863 | ₩15,425 | ₩14,863 | ₩15,318 | +3.06% | 1만 |
|---|
| 2025.10.22 | ₩15,197 | ₩15,197 | ₩15,197 | ₩15,197 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩15,104 | ₩15,197 | ₩15,104 | ₩15,197 | +0.62% | 500 |
|---|
| 2025.10.20 | ₩15,251 | ₩15,344 | ₩15,197 | ₩15,224 | -0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩15,318 | ₩15,692 | ₩15,211 | ₩15,344 | +0.17% | 5.6만 |
|---|
| 2025.10.16 | ₩15,371 | ₩15,491 | ₩15,344 | ₩15,451 | +0.52% | 7.5천 |
|---|
| 2025.10.15 | ₩15,130 | ₩15,478 | ₩15,117 | ₩15,371 | +1.59% | 3.8천 |
|---|
| 2025.10.14 | ₩15,144 | ₩15,384 | ₩15,117 | ₩15,384 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩15,518 | ₩15,518 | ₩15,117 | ₩15,344 | -1.12% | 3.6천 |
|---|
| 2025.10.10 | ₩15,344 | ₩15,518 | ₩15,117 | ₩15,211 | -0.87% | 1.7만 |
|---|