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 | ₩16,898 | ₩16,952 | ₩16,308 | ₩16,885 | -0.08% | 8.5천 |
| 2026.10.08 | ₩16,992 | ₩17,100 | ₩16,442 | ₩16,764 | -1.34% | 3.6천 |
| 2026.10.07 | ₩16,992 | ₩16,992 | ₩16,992 | ₩16,992 | 0.00% | 500 |
| 2026.10.06 | ₩16,711 | ₩16,818 | ₩16,429 | ₩16,818 | +0.64% | 5.3천 |
| 2026.10.05 | ₩16,523 | ₩16,751 | ₩16,483 | ₩16,751 | +1.38% | 500 |
| 2026.10.02 | ₩16,241 | ₩16,670 | ₩16,228 | ₩16,523 | +1.73% | 2.7천 |
| 2026.10.01 | ₩16,442 | ₩16,442 | ₩16,416 | ₩16,416 | -0.16% | 1.6천 |
| 2026.09.30 | ₩16,778 | ₩17,032 | ₩16,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,751 |
| -0.16% |
| 1.8천 |
| 2026.09.29 | ₩17,126 | ₩17,663 | ₩16,885 | ₩17,153 | +0.16% | 5.6천 |
|---|
| 2026.09.28 | ₩16,791 | ₩18,079 | ₩16,644 | ₩17,301 | +3.04% | 1.8만 |
|---|
| 2026.09.25 | ₩17,435 | ₩17,435 | ₩17,260 | ₩17,435 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩17,328 | ₩17,328 | ₩17,301 | ₩17,301 | -0.15% | 500 |
|---|
| 2026.09.23 | ₩17,810 | ₩17,810 | ₩17,810 | ₩17,810 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩17,381 | ₩17,784 | ₩17,381 | ₩17,636 | +1.47% | 1.7천 |
|---|
| 2026.09.21 | ₩18,092 | ₩18,092 | ₩17,515 | ₩17,851 | -1.33% | 1.6천 |
|---|
| 2026.09.18 | ₩17,904 | ₩17,904 | ₩17,596 | ₩17,663 | -1.35% | 8.1천 |
|---|
| 2026.09.17 | ₩17,328 | ₩17,837 | ₩17,328 | ₩17,837 | +2.94% | 600 |
|---|
| 2026.09.16 | ₩17,864 | ₩17,931 | ₩17,314 | ₩17,314 | -3.08% | 2천 |
|---|
| 2026.09.15 | ₩17,542 | ₩17,864 | ₩17,502 | ₩17,864 | +1.83% | 2.7천 |
|---|
| 2026.09.14 | ₩17,864 | ₩17,864 | ₩17,864 | ₩17,864 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩17,864 | ₩17,864 | ₩17,864 | ₩17,864 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩17,864 | ₩17,864 | ₩17,864 | ₩17,864 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩18,521 | ₩18,521 | ₩18,266 | ₩18,266 | -1.38% | 700 |
|---|
| 2026.09.08 | ₩18,199 | ₩18,199 | ₩18,199 | ₩18,199 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩18,199 | ₩18,199 | ₩18,199 | ₩18,199 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩17,569 | ₩18,628 | ₩17,569 | ₩18,199 | +3.59% | 1.1만 |
|---|
| 2026.09.02 | ₩17,944 | ₩18,293 | ₩17,649 | ₩18,038 | +0.52% | 1.5만 |
|---|
| 2026.09.01 | ₩18,240 | ₩18,293 | ₩17,944 | ₩18,240 | 0.00% | 8.4천 |
|---|
| 2026.08.31 | ₩17,502 | ₩18,240 | ₩17,502 | ₩18,052 | +3.14% | 3.1천 |
|---|
| 2026.08.28 | ₩18,012 | ₩18,012 | ₩17,971 | ₩17,971 | -0.22% | 800 |
|---|
| 2026.08.27 | ₩17,904 | ₩17,998 | ₩17,904 | ₩17,998 | +0.52% | 3.2천 |
|---|
| 2026.08.26 | ₩17,502 | ₩18,079 | ₩17,502 | ₩18,079 | +3.30% | 1.2천 |
|---|
| 2026.08.25 | ₩18,052 | ₩18,266 | ₩17,877 | ₩18,065 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩18,307 | ₩18,307 | ₩17,851 | ₩17,958 | -1.90% | 4.8천 |
|---|
| 2026.08.21 | ₩17,462 | ₩18,105 | ₩17,462 | ₩18,105 | +3.69% | 1.1만 |
|---|
| 2026.08.20 | ₩17,837 | ₩17,837 | ₩17,837 | ₩17,837 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩17,824 | ₩17,824 | ₩17,542 | ₩17,824 | 0.00% | 8.4천 |
|---|
| 2026.08.18 | ₩17,784 | ₩17,797 | ₩17,730 | ₩17,730 | -0.30% | 2.2천 |
|---|
| 2026.08.17 | ₩17,971 | ₩17,971 | ₩17,971 | ₩17,971 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩17,971 | ₩17,971 | ₩17,971 | ₩17,971 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩17,569 | ₩17,971 | ₩17,569 | ₩17,971 | +2.29% | 8.4천 |
|---|
| 2026.08.12 | ₩18,347 | ₩18,347 | ₩18,347 | ₩18,347 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩17,743 | ₩18,347 | ₩17,743 | ₩18,347 | +3.40% | 8천 |
|---|
| 2026.08.10 | ₩18,172 | ₩18,172 | ₩18,172 | ₩18,172 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩17,649 | ₩18,199 | ₩17,649 | ₩18,172 | +2.96% | 1천 |
|---|
| 2026.08.06 | ₩17,649 | ₩17,810 | ₩17,649 | ₩17,649 | 0.00% | 1.6천 |
|---|
| 2026.08.05 | ₩17,515 | ₩18,172 | ₩17,515 | ₩17,649 | +0.77% | 2.2천 |
|---|
| 2026.08.04 | ₩18,079 | ₩18,079 | ₩18,079 | ₩18,079 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩17,100 | ₩18,240 | ₩17,100 | ₩18,079 | +5.73% | 1.1만 |
|---|
| 2026.07.31 | ₩17,556 | ₩17,556 | ₩17,556 | ₩17,556 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩17,556 | ₩17,556 | ₩17,556 | ₩17,556 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩17,475 | ₩17,556 | ₩17,475 | ₩17,556 | +0.46% | 1.1천 |
|---|
| 2026.07.28 | ₩17,837 | ₩17,837 | ₩17,810 | ₩17,837 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩17,542 | ₩17,824 | ₩17,515 | ₩17,730 | +1.07% | 3.3천 |
|---|
| 2026.07.24 | ₩17,556 | ₩17,556 | ₩17,542 | ₩17,542 | -0.08% | 600 |
|---|
| 2026.07.23 | ₩17,837 | ₩17,837 | ₩17,596 | ₩17,703 | -0.75% | 3천 |
|---|
| 2026.07.22 | ₩17,113 | ₩17,837 | ₩17,113 | ₩17,730 | +3.61% | 4.2천 |
|---|
| 2026.07.21 | ₩17,448 | ₩17,569 | ₩17,301 | ₩17,435 | -0.08% | 3천 |
|---|
| 2026.07.20 | ₩17,663 | ₩17,824 | ₩17,596 | ₩17,596 | -0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩17,596 | ₩17,703 | ₩17,274 | ₩17,623 | +0.15% | 9.9천 |
|---|
| 2026.07.16 | ₩17,837 | ₩17,837 | ₩17,180 | ₩17,596 | -1.35% | 7.8천 |
|---|
| 2026.07.15 | ₩17,837 | ₩17,837 | ₩17,837 | ₩17,837 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩17,837 | ₩17,837 | ₩17,837 | ₩17,837 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩17,220 | ₩17,220 | ₩17,220 | ₩17,220 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩17,126 | ₩17,395 | ₩17,100 | ₩17,220 | +0.55% | 1.4만 |
|---|
| 2026.07.09 | ₩17,073 | ₩17,126 | ₩16,979 | ₩17,113 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩17,462 | ₩17,462 | ₩17,126 | ₩17,126 | -1.92% | 8.4천 |
|---|
| 2026.07.07 | ₩17,569 | ₩17,582 | ₩17,569 | ₩17,582 | +0.08% | 600 |
|---|
| 2026.07.06 | ₩17,542 | ₩17,556 | ₩17,542 | ₩17,556 | +0.08% | 900 |
|---|
| 2026.07.02 | ₩17,770 | ₩17,770 | ₩17,770 | ₩17,770 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩16,912 | ₩17,502 | ₩16,912 | ₩17,475 | +3.33% | 2.4천 |
|---|
| 2026.06.30 | ₩17,556 | ₩17,716 | ₩17,448 | ₩17,448 | -0.61% | 1.1천 |
|---|
| 2026.06.29 | ₩17,623 | ₩17,623 | ₩17,488 | ₩17,542 | -0.46% | 1.4천 |
|---|
| 2026.06.26 | ₩17,502 | ₩17,515 | ₩17,488 | ₩17,515 | +0.08% | 3.2천 |
|---|
| 2026.06.25 | ₩17,341 | ₩17,381 | ₩17,341 | ₩17,381 | +0.23% | 1.7천 |
|---|
| 2026.06.24 | ₩16,751 | ₩17,462 | ₩16,751 | ₩17,381 | +3.76% | 2.6천 |
|---|
| 2026.06.23 | ₩17,260 | ₩17,260 | ₩17,260 | ₩17,260 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩18,172 | ₩18,172 | ₩18,172 | ₩18,172 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩18,172 | ₩18,172 | ₩18,172 | ₩18,172 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩18,172 | ₩18,172 | ₩18,172 | ₩18,172 | 0.00% | 600 |
|---|
| 2026.06.16 | ₩18,400 | ₩18,400 | ₩18,400 | ₩18,400 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩18,105 | ₩18,400 | ₩18,105 | ₩18,400 | +1.63% | 2.9천 |
|---|
| 2026.06.12 | ₩17,891 | ₩17,998 | ₩17,448 | ₩17,998 | +0.60% | 2.5만 |
|---|
| 2026.06.11 | ₩16,898 | ₩17,770 | ₩16,898 | ₩17,730 | +4.92% | 3.4천 |
|---|
| 2026.06.10 | ₩17,569 | ₩17,569 | ₩17,153 | ₩17,247 | -1.83% | 5.3천 |
|---|
| 2026.06.09 | ₩17,448 | ₩17,448 | ₩17,287 | ₩17,328 | -0.69% | 1.4천 |
|---|
| 2026.06.08 | ₩17,301 | ₩17,703 | ₩17,301 | ₩17,703 | +2.33% | 400 |
|---|
| 2026.06.05 | ₩18,105 | ₩18,105 | ₩17,636 | ₩17,636 | -2.59% | 1.4천 |
|---|
| 2026.06.04 | ₩17,985 | ₩18,105 | ₩17,971 | ₩18,105 | +0.67% | 1.1천 |
|---|
| 2026.06.03 | ₩18,226 | ₩18,226 | ₩18,052 | ₩18,052 | -0.96% | 1.1천 |
|---|
| 2026.06.02 | ₩17,207 | ₩18,427 | ₩17,207 | ₩18,360 | +6.70% | 3.4천 |
|---|
| 2026.06.01 | ₩18,387 | ₩18,387 | ₩18,079 | ₩18,172 | -1.17% | 700 |
|---|
| 2026.05.29 | ₩18,307 | ₩18,481 | ₩18,280 | ₩18,481 | +0.95% | 600 |
|---|
| 2026.05.28 | ₩17,663 | ₩18,387 | ₩17,663 | ₩18,266 | +3.42% | 2.3천 |
|---|
| 2026.05.27 | ₩18,105 | ₩18,467 | ₩18,105 | ₩18,467 | +2.00% | 1.4천 |
|---|
| 2026.05.26 | ₩18,253 | ₩18,427 | ₩18,253 | ₩18,427 | +0.96% | 700 |
|---|
| 2026.05.22 | ₩18,025 | ₩18,038 | ₩17,998 | ₩17,998 | -0.15% | 1.7천 |
|---|
| 2026.05.21 | ₩18,360 | ₩18,360 | ₩18,199 | ₩18,199 | -0.88% | 1.9천 |
|---|
| 2026.05.20 | ₩18,052 | ₩18,561 | ₩18,052 | ₩18,561 | +2.82% | 6.1천 |
|---|
| 2026.05.19 | ₩16,872 | ₩18,266 | ₩16,872 | ₩18,199 | +7.87% | 5.7천 |
|---|
| 2026.05.18 | ₩18,508 | ₩18,508 | ₩18,508 | ₩18,508 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩18,508 | ₩18,508 | ₩18,508 | ₩18,508 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩18,065 | ₩18,883 | ₩18,065 | ₩18,508 | +2.45% | 5.7천 |
|---|
| 2026.05.13 | ₩18,722 | ₩18,722 | ₩18,722 | ₩18,722 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩17,985 | ₩18,722 | ₩17,985 | ₩18,722 | +4.10% | 1.7천 |
|---|
| 2026.05.11 | ₩18,736 | ₩18,736 | ₩18,400 | ₩18,467 | -1.43% | 1.5천 |
|---|
| 2026.05.08 | ₩18,347 | ₩18,347 | ₩18,119 | ₩18,119 | -1.24% | 3.1천 |
|---|
| 2026.05.07 | ₩18,105 | ₩18,387 | ₩18,079 | ₩18,079 | -0.15% | 3.8천 |
|---|
| 2026.05.06 | ₩17,690 | ₩18,615 | ₩17,690 | ₩18,172 | +2.73% | 6천 |
|---|
| 2026.05.05 | ₩17,609 | ₩17,609 | ₩17,609 | ₩17,609 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩17,073 | ₩17,609 | ₩17,073 | ₩17,609 | +3.14% | 1.5천 |
|---|
| 2026.05.01 | ₩17,623 | ₩17,623 | ₩17,623 | ₩17,623 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩17,515 | ₩17,623 | ₩17,462 | ₩17,623 | +0.61% | 2천 |
|---|
| 2026.04.29 | ₩17,475 | ₩17,918 | ₩17,314 | ₩17,408 | -0.38% | 3.6천 |
|---|
| 2026.04.28 | ₩17,636 | ₩17,931 | ₩17,636 | ₩17,770 | +0.76% | 6.7천 |
|---|
| 2026.04.27 | ₩18,427 | ₩18,427 | ₩18,307 | ₩18,307 | -0.66% | 1천 |
|---|
| 2026.04.24 | ₩18,535 | ₩18,535 | ₩17,944 | ₩17,944 | -3.18% | 300 |
|---|
| 2026.04.23 | ₩18,333 | ₩18,333 | ₩18,105 | ₩18,105 | -1.24% | 2.8천 |
|---|
| 2026.04.22 | ₩18,226 | ₩18,240 | ₩18,226 | ₩18,240 | +0.07% | 800 |
|---|
| 2026.04.21 | ₩18,360 | ₩18,360 | ₩18,360 | ₩18,360 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩18,763 | ₩18,763 | ₩18,736 | ₩18,736 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩18,360 | ₩18,360 | ₩18,360 | ₩18,360 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩18,360 | ₩18,360 | ₩18,360 | ₩18,360 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩18,360 | ₩18,360 | ₩18,360 | ₩18,360 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩18,360 | ₩18,374 | ₩18,159 | ₩18,360 | 0.00% | 5.1천 |
|---|
| 2026.04.13 | ₩18,548 | ₩18,548 | ₩18,199 | ₩18,240 | -1.66% | 1.2만 |
|---|
| 2026.04.10 | ₩17,985 | ₩18,709 | ₩17,985 | ₩18,575 | +3.28% | 4천 |
|---|
| 2026.04.09 | ₩18,253 | ₩18,776 | ₩18,213 | ₩18,374 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩18,414 | ₩18,494 | ₩18,347 | ₩18,347 | -0.36% | 2.3천 |
|---|
| 2026.04.07 | ₩18,427 | ₩18,427 | ₩17,770 | ₩17,971 | -2.47% | 2.7천 |
|---|
| 2026.04.06 | ₩17,716 | ₩18,508 | ₩17,690 | ₩18,253 | +3.03% | 7.6천 |
|---|
| 2026.04.02 | ₩17,716 | ₩17,716 | ₩17,435 | ₩17,623 | -0.53% | 1.1만 |
|---|
| 2026.04.01 | ₩17,582 | ₩17,690 | ₩17,435 | ₩17,690 | +0.61% | 3.7천 |
|---|
| 2026.03.31 | ₩16,737 | ₩17,301 | ₩16,737 | ₩17,301 | +3.37% | 1천 |
|---|
| 2026.03.30 | ₩16,898 | ₩16,898 | ₩16,898 | ₩16,898 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩16,644 | ₩16,898 | ₩16,644 | ₩16,831 | +1.13% | 2.6천 |
|---|
| 2026.03.26 | ₩16,979 | ₩16,979 | ₩16,885 | ₩16,885 | -0.55% | 3.6천 |
|---|
| 2026.03.25 | ₩16,778 | ₩17,167 | ₩16,764 | ₩17,167 | +2.32% | 800 |
|---|
| 2026.03.24 | ₩16,590 | ₩16,804 | ₩16,590 | ₩16,778 | +1.13% | 4.7천 |
|---|
| 2026.03.23 | ₩16,576 | ₩16,630 | ₩16,576 | ₩16,630 | +0.32% | 1.3천 |
|---|
| 2026.03.20 | ₩16,670 | ₩16,670 | ₩16,308 | ₩16,362 | -1.85% | 2.9천 |
|---|
| 2026.03.19 | ₩16,818 | ₩16,818 | ₩16,442 | ₩16,697 | -0.72% | 6천 |
|---|
| 2026.03.18 | ₩16,268 | ₩17,287 | ₩16,268 | ₩17,287 | +6.27% | 2.6천 |
|---|
| 2026.03.17 | ₩16,912 | ₩17,019 | ₩16,912 | ₩17,006 | +0.56% | 3천 |
|---|
| 2026.03.16 | ₩16,898 | ₩16,912 | ₩16,898 | ₩16,898 | 0.00% | 4.2천 |
|---|
| 2026.03.13 | ₩16,831 | ₩16,831 | ₩16,590 | ₩16,590 | -1.43% | 1.8천 |
|---|
| 2026.03.12 | ₩16,523 | ₩17,274 | ₩16,523 | ₩17,274 | +4.55% | 1천 |
|---|
| 2026.03.11 | ₩17,582 | ₩17,582 | ₩17,582 | ₩17,582 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩17,287 | ₩17,582 | ₩17,287 | ₩17,582 | +1.71% | 800 |
|---|
| 2026.03.09 | ₩17,046 | ₩17,046 | ₩16,764 | ₩17,046 | 0.00% | 1.5천 |
|---|
| 2026.03.06 | ₩16,764 | ₩17,556 | ₩16,255 | ₩17,556 | +4.72% | 2.1천 |
|---|
| 2026.03.05 | ₩17,985 | ₩17,985 | ₩17,985 | ₩17,985 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩17,998 | ₩17,998 | ₩17,985 | ₩17,985 | -0.07% | 1.3천 |
|---|
| 2026.03.03 | ₩18,508 | ₩18,508 | ₩17,649 | ₩17,676 | -4.49% | 4천 |
|---|
| 2026.03.02 | ₩18,588 | ₩18,588 | ₩18,588 | ₩18,588 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩18,387 | ₩18,964 | ₩18,387 | ₩18,964 | +3.14% | 1.8천 |
|---|
| 2026.02.26 | ₩18,830 | ₩18,830 | ₩18,588 | ₩18,588 | -1.28% | 1.5천 |
|---|
| 2026.02.25 | ₩18,897 | ₩18,897 | ₩18,897 | ₩18,897 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩18,749 | ₩18,897 | ₩18,749 | ₩18,897 | +0.79% | 1.1천 |
|---|
| 2026.02.23 | ₩18,977 | ₩18,977 | ₩18,682 | ₩18,695 | -1.48% | 4.1천 |
|---|
| 2026.02.20 | ₩18,615 | ₩19,058 | ₩18,615 | ₩19,058 | +2.38% | 1.3천 |
|---|
| 2026.02.19 | ₩18,628 | ₩18,669 | ₩18,615 | ₩18,615 | -0.07% | 3만 |
|---|
| 2026.02.18 | ₩19,178 | ₩19,178 | ₩18,561 | ₩18,655 | -2.73% | 1.3만 |
|---|
| 2026.02.17 | ₩19,111 | ₩19,111 | ₩18,575 | ₩18,736 | -1.96% | 5천 |
|---|
| 2026.02.13 | ₩18,521 | ₩18,709 | ₩18,521 | ₩18,709 | +1.01% | 2.7천 |
|---|
| 2026.02.12 | ₩18,776 | ₩18,977 | ₩18,655 | ₩18,655 | -0.64% | 3.3천 |
|---|
| 2026.02.11 | ₩18,816 | ₩18,816 | ₩18,575 | ₩18,776 | -0.21% | 4.7천 |
|---|
| 2026.02.10 | ₩19,151 | ₩19,151 | ₩18,709 | ₩18,991 | -0.84% | 1.1천 |
|---|
| 2026.02.09 | ₩19,178 | ₩19,178 | ₩18,669 | ₩18,803 | -1.96% | 1.5천 |
|---|
| 2026.02.06 | ₩18,240 | ₩18,588 | ₩18,226 | ₩18,588 | +1.91% | 2.6천 |
|---|
| 2026.02.05 | ₩18,119 | ₩18,119 | ₩18,119 | ₩18,119 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩17,851 | ₩18,575 | ₩17,851 | ₩18,119 | +1.50% | 9.1천 |
|---|
| 2026.02.03 | ₩17,609 | ₩18,548 | ₩17,609 | ₩18,360 | +4.27% | 8.6천 |
|---|
| 2026.02.02 | ₩17,529 | ₩17,582 | ₩17,529 | ₩17,529 | 0.00% | 1.4천 |
|---|
| 2026.01.30 | ₩18,119 | ₩18,347 | ₩17,730 | ₩17,810 | -1.70% | 8.7천 |
|---|
| 2026.01.29 | ₩18,186 | ₩18,575 | ₩18,146 | ₩18,347 | +0.88% | 2.5만 |
|---|
| 2026.01.28 | ₩18,038 | ₩18,374 | ₩17,837 | ₩18,374 | +1.86% | 1.8만 |
|---|
| 2026.01.27 | ₩18,038 | ₩18,038 | ₩17,770 | ₩17,985 | -0.30% | 7.8천 |
|---|
| 2026.01.26 | ₩17,770 | ₩17,958 | ₩17,596 | ₩17,864 | +0.53% | 2.4만 |
|---|
| 2026.01.23 | ₩17,368 | ₩17,569 | ₩17,368 | ₩17,515 | +0.85% | 2천 |
|---|
| 2026.01.22 | ₩17,810 | ₩18,079 | ₩17,542 | ₩17,596 | -1.20% | 7.4천 |
|---|
| 2026.01.21 | ₩17,301 | ₩18,132 | ₩17,301 | ₩17,770 | +2.71% | 1.4만 |
|---|
| 2026.01.20 | ₩17,301 | ₩17,301 | ₩17,059 | ₩17,260 | -0.23% | 1.9천 |
|---|
| 2026.01.16 | ₩17,113 | ₩17,260 | ₩17,019 | ₩17,220 | +0.63% | 8.4천 |
|---|
| 2026.01.15 | ₩17,220 | ₩17,354 | ₩17,086 | ₩17,113 | -0.62% | 12.3만 |
|---|
| 2026.01.14 | ₩16,858 | ₩17,234 | ₩16,791 | ₩17,234 | +2.23% | 6.7천 |
|---|
| 2026.01.13 | ₩16,992 | ₩16,992 | ₩16,858 | ₩16,912 | -0.47% | 4.6천 |
|---|
| 2026.01.12 | ₩16,751 | ₩16,979 | ₩16,751 | ₩16,979 | +1.36% | 800 |
|---|
| 2026.01.09 | ₩16,630 | ₩16,872 | ₩16,523 | ₩16,603 | -0.16% | 5.6천 |
|---|
| 2026.01.08 | ₩16,509 | ₩16,590 | ₩16,335 | ₩16,523 | +0.08% | 6.4천 |
|---|
| 2026.01.07 | ₩16,362 | ₩16,563 | ₩16,214 | ₩16,362 | 0.00% | 6.7천 |
|---|
| 2026.01.06 | ₩16,992 | ₩16,992 | ₩16,536 | ₩16,536 | -2.68% | 1.2천 |
|---|
| 2026.01.05 | ₩16,121 | ₩16,778 | ₩16,121 | ₩16,778 | +4.08% | 3.4천 |
|---|
| 2026.01.02 | ₩16,563 | ₩16,845 | ₩16,563 | ₩16,764 | +1.21% | 5.2천 |
|---|
| 2025.12.31 | ₩16,657 | ₩16,670 | ₩16,375 | ₩16,603 | -0.32% | 9.3천 |
|---|
| 2025.12.30 | ₩16,617 | ₩16,751 | ₩16,389 | ₩16,697 | +0.48% | 8.1천 |
|---|
| 2025.12.29 | ₩16,295 | ₩16,550 | ₩16,281 | ₩16,550 | +1.56% | 5천 |
|---|
| 2025.12.26 | ₩16,912 | ₩17,086 | ₩16,496 | ₩16,576 | -1.98% | 6.3천 |
|---|
| 2025.12.24 | ₩16,576 | ₩16,576 | ₩16,550 | ₩16,576 | 0.00% | 1천 |
|---|
| 2025.12.23 | ₩16,563 | ₩16,630 | ₩16,416 | ₩16,563 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩16,228 | ₩16,630 | ₩16,228 | ₩16,496 | +1.65% | 5.6천 |
|---|
| 2025.12.19 | ₩16,362 | ₩16,416 | ₩16,201 | ₩16,308 | -0.33% | 1.1천 |
|---|
| 2025.12.18 | ₩16,094 | ₩16,241 | ₩16,013 | ₩16,201 | +0.67% | 2.8천 |
|---|
| 2025.12.17 | ₩16,429 | ₩16,429 | ₩15,973 | ₩16,188 | -1.47% | 700 |
|---|
| 2025.12.16 | ₩16,161 | ₩16,496 | ₩16,161 | ₩16,496 | +2.07% | 1.7천 |
|---|
| 2025.12.15 | ₩16,764 | ₩16,764 | ₩16,536 | ₩16,603 | -0.96% | 4.4천 |
|---|
| 2025.12.12 | ₩16,630 | ₩16,684 | ₩16,362 | ₩16,617 | -0.08% | 2.4만 |
|---|
| 2025.12.11 | ₩16,416 | ₩16,697 | ₩16,241 | ₩16,630 | +1.31% | 1.5만 |
|---|
| 2025.12.10 | ₩16,550 | ₩16,550 | ₩16,228 | ₩16,335 | -1.30% | 6.7천 |
|---|
| 2025.12.09 | ₩16,067 | ₩16,295 | ₩16,040 | ₩16,281 | +1.34% | 1.3만 |
|---|
| 2025.12.08 | ₩16,375 | ₩16,375 | ₩16,094 | ₩16,161 | -1.31% | 3.3천 |
|---|
| 2025.12.05 | ₩15,973 | ₩16,295 | ₩15,933 | ₩16,134 | +1.01% | 3.6만 |
|---|
| 2025.12.04 | ₩15,718 | ₩16,161 | ₩15,718 | ₩16,134 | +2.65% | 1.2만 |
|---|
| 2025.12.03 | ₩15,986 | ₩16,161 | ₩15,933 | ₩16,053 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩15,758 | ₩16,161 | ₩15,758 | ₩16,094 | +2.13% | 1.8만 |
|---|
| 2025.12.01 | ₩15,960 | ₩15,960 | ₩15,705 | ₩15,893 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩15,799 | ₩15,906 | ₩15,691 | ₩15,839 | +0.25% | 8천 |
|---|
| 2025.11.26 | ₩16,000 | ₩16,000 | ₩15,866 | ₩15,893 | -0.67% | 3.3천 |
|---|
| 2025.11.25 | ₩15,571 | ₩15,852 | ₩15,571 | ₩15,758 | +1.21% | 2.6천 |
|---|
| 2025.11.24 | ₩15,571 | ₩15,825 | ₩15,571 | ₩15,825 | +1.64% | 900 |
|---|
| 2025.11.21 | ₩15,705 | ₩15,758 | ₩15,611 | ₩15,732 | +0.17% | 3천 |
|---|
| 2025.11.20 | ₩15,651 | ₩15,852 | ₩15,624 | ₩15,852 | +1.29% | 2.9천 |
|---|
| 2025.11.19 | ₩15,557 | ₩15,732 | ₩15,557 | ₩15,624 | +0.43% | 400 |
|---|
| 2025.11.18 | ₩15,745 | ₩15,812 | ₩15,544 | ₩15,745 | 0.00% | 2.1천 |
|---|
| 2025.11.17 | ₩15,517 | ₩15,732 | ₩15,517 | ₩15,651 | +0.86% | 600 |
|---|
| 2025.11.14 | ₩15,557 | ₩15,758 | ₩15,557 | ₩15,758 | +1.29% | 1.2천 |
|---|
| 2025.11.13 | ₩15,611 | ₩16,067 | ₩15,530 | ₩15,906 | +1.89% | 3.3만 |
|---|
| 2025.11.12 | ₩16,080 | ₩16,080 | ₩15,799 | ₩15,906 | -1.08% | 5.3천 |
|---|
| 2025.11.11 | ₩15,758 | ₩16,080 | ₩15,758 | ₩16,053 | +1.87% | 1.5만 |
|---|
| 2025.11.10 | ₩15,946 | ₩16,013 | ₩15,799 | ₩15,919 | -0.17% | 1.7만 |
|---|
| 2025.11.07 | ₩15,812 | ₩15,906 | ₩15,745 | ₩15,906 | +0.59% | 5천 |
|---|
| 2025.11.06 | ₩15,691 | ₩15,825 | ₩15,691 | ₩15,758 | +0.43% | 2천 |
|---|
| 2025.11.05 | ₩15,799 | ₩15,893 | ₩15,772 | ₩15,812 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩15,302 | ₩15,866 | ₩15,302 | ₩15,544 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩15,785 | ₩15,799 | ₩15,450 | ₩15,584 | -1.27% | 9.9천 |
|---|
| 2025.10.31 | ₩15,530 | ₩15,611 | ₩15,530 | ₩15,611 | +0.52% | 2.1만 |
|---|
| 2025.10.30 | ₩15,732 | ₩15,732 | ₩15,678 | ₩15,732 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩15,624 | ₩15,799 | ₩15,624 | ₩15,745 | +0.77% | 4.5천 |
|---|
| 2025.10.28 | ₩15,584 | ₩15,879 | ₩15,450 | ₩15,557 | -0.17% | 6.4천 |
|---|
| 2025.10.27 | ₩15,423 | ₩15,691 | ₩15,423 | ₩15,584 | +1.04% | 1.4천 |
|---|
| 2025.10.24 | ₩15,490 | ₩15,691 | ₩15,316 | ₩15,477 | -0.09% | 3.2만 |
|---|
| 2025.10.23 | ₩14,900 | ₩15,463 | ₩14,900 | ₩15,356 | +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 | ₩15,289 | ₩15,383 | ₩15,235 | ₩15,262 | -0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩15,356 | ₩15,732 | ₩15,249 | ₩15,383 | +0.17% | 5.6만 |
|---|
| 2025.10.16 | ₩15,410 | ₩15,530 | ₩15,383 | ₩15,490 | +0.52% | 7.5천 |
|---|
| 2025.10.15 | ₩15,168 | ₩15,517 | ₩15,155 | ₩15,410 | +1.59% | 3.8천 |
|---|
| 2025.10.14 | ₩15,182 | ₩15,423 | ₩15,155 | ₩15,423 | +1.59% | 2.6천 |
|---|
| 2025.10.13 | ₩15,557 | ₩15,557 | ₩15,155 | ₩15,383 | -1.12% | 3.6천 |
|---|
| 2025.10.10 | ₩15,383 | ₩15,557 | ₩15,155 | ₩15,249 | -0.87% | 1.7만 |
|---|