시장 데이터를 불러오는 중
전체 종목
Mexico Fund, Inc. (The) Common Stock 과거 주가
Mexico Fund, Inc. (The) Common Stock · MXF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mexico Fund, Inc. (The) Common Stock · MXF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,787 | ₩27,055 | ₩26,787 | ₩26,867 | +0.30% | 1만 |
| 2026.10.08 | ₩26,894 | ₩27,484 | ₩26,599 | ₩26,599 | -1.10% | 3.7만 |
| 2026.10.07 | ₩26,921 | ₩27,149 | ₩26,747 | ₩26,908 | -0.05% | 1.8만 |
| 2026.10.06 | ₩26,948 | ₩27,310 | ₩26,680 | ₩27,122 | +0.65% | 2.9만 |
| 2026.10.05 | ₩26,787 | ₩27,243 | ₩26,760 | ₩26,867 | +0.30% | 6.8만 |
| 2026.10.02 | ₩26,492 | ₩26,800 | ₩26,412 | ₩26,707 | +0.81% | 2만 |
| 2026.10.01 | ₩27,216 | ₩27,537 | ₩26,439 | ₩26,626 | -2.17% | 4.3만 |
| 2026.09.30 | ₩27,698 | ₩27,698 | ₩27,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,323 |
| -1.35% |
| 6.2천 |
| 2026.09.29 | ₩27,631 | ₩28,355 | ₩27,457 | ₩27,658 | +0.10% | 2.4만 |
|---|
| 2026.09.28 | ₩27,738 | ₩28,435 | ₩27,604 | ₩27,738 | 0.00% | 2.4만 |
|---|
| 2026.09.25 | ₩27,792 | ₩28,006 | ₩27,671 | ₩27,752 | -0.14% | 1.6만 |
|---|
| 2026.09.24 | ₩27,913 | ₩27,913 | ₩27,698 | ₩27,725 | -0.67% | 4천 |
|---|
| 2026.09.23 | ₩27,846 | ₩28,583 | ₩27,846 | ₩28,060 | +0.77% | 4.4만 |
|---|
| 2026.09.22 | ₩28,087 | ₩28,985 | ₩27,966 | ₩28,167 | +0.29% | 1.9만 |
|---|
| 2026.09.21 | ₩28,274 | ₩28,449 | ₩27,953 | ₩28,020 | -0.90% | 3.8만 |
|---|
| 2026.09.18 | ₩28,261 | ₩28,569 | ₩28,114 | ₩28,114 | -0.52% | 2.3만 |
|---|
| 2026.09.17 | ₩28,449 | ₩28,663 | ₩27,738 | ₩28,408 | -0.14% | 2만 |
|---|
| 2026.09.16 | ₩28,140 | ₩28,368 | ₩27,524 | ₩28,368 | +0.81% | 4.5만 |
|---|
| 2026.09.15 | ₩28,663 | ₩28,676 | ₩27,886 | ₩27,886 | -2.71% | 5.1만 |
|---|
| 2026.09.14 | ₩28,435 | ₩28,944 | ₩28,207 | ₩28,569 | +0.47% | 1.6만 |
|---|
| 2026.09.11 | ₩28,556 | ₩29,105 | ₩28,489 | ₩28,569 | +0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩29,159 | ₩29,199 | ₩28,516 | ₩28,877 | -0.97% | 5.3만 |
|---|
| 2026.09.09 | ₩28,931 | ₩29,454 | ₩28,918 | ₩29,159 | +0.79% | 2.5만 |
|---|
| 2026.09.08 | ₩29,038 | ₩29,400 | ₩28,663 | ₩28,837 | -0.69% | 3.2만 |
|---|
| 2026.09.04 | ₩29,145 | ₩29,293 | ₩28,797 | ₩28,944 | -0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩28,958 | ₩29,333 | ₩28,784 | ₩29,065 | +0.37% | 2.3만 |
|---|
| 2026.09.02 | ₩28,730 | ₩29,293 | ₩28,516 | ₩28,770 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩29,011 | ₩29,440 | ₩28,636 | ₩28,703 | -1.06% | 2.9만 |
|---|
| 2026.08.31 | ₩28,864 | ₩29,521 | ₩28,810 | ₩29,119 | +0.88% | 4.5만 |
|---|
| 2026.08.28 | ₩29,601 | ₩29,601 | ₩28,944 | ₩28,998 | -2.04% | 5.9만 |
|---|
| 2026.08.27 | ₩29,521 | ₩29,708 | ₩29,373 | ₩29,494 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩29,440 | ₩29,923 | ₩29,346 | ₩29,588 | +0.50% | 2.5만 |
|---|
| 2026.08.25 | ₩29,266 | ₩29,748 | ₩28,944 | ₩29,480 | +0.73% | 8.3만 |
|---|
| 2026.08.24 | ₩29,534 | ₩29,869 | ₩29,052 | ₩29,239 | -1.00% | 4.2만 |
|---|
| 2026.08.21 | ₩28,985 | ₩29,588 | ₩28,516 | ₩29,534 | +1.90% | 2.4만 |
|---|
| 2026.08.20 | ₩28,408 | ₩29,052 | ₩28,408 | ₩28,784 | +1.32% | 1.8만 |
|---|
| 2026.08.19 | ₩28,542 | ₩28,743 | ₩28,341 | ₩28,663 | +0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩28,502 | ₩28,797 | ₩28,355 | ₩28,355 | -0.52% | 6.8천 |
|---|
| 2026.08.17 | ₩28,877 | ₩29,279 | ₩28,435 | ₩28,690 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩28,810 | ₩29,628 | ₩28,757 | ₩28,810 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩28,944 | ₩29,400 | ₩28,542 | ₩28,676 | -0.93% | 5만 |
|---|
| 2026.08.12 | ₩29,011 | ₩29,226 | ₩29,011 | ₩29,092 | +0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩29,239 | ₩29,480 | ₩28,944 | ₩29,025 | -0.73% | 2.8만 |
|---|
| 2026.08.10 | ₩29,306 | ₩29,775 | ₩29,092 | ₩29,159 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩29,159 | ₩29,949 | ₩29,159 | ₩29,306 | +0.51% | 3.8만 |
|---|
| 2026.08.06 | ₩29,145 | ₩29,748 | ₩29,145 | ₩29,266 | +0.41% | 3만 |
|---|
| 2026.08.05 | ₩29,226 | ₩29,681 | ₩29,025 | ₩29,159 | -0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩29,132 | ₩30,003 | ₩28,851 | ₩29,011 | -0.41% | 5.5만 |
|---|
| 2026.08.03 | ₩29,186 | ₩29,346 | ₩28,864 | ₩28,944 | -0.83% | 2.6만 |
|---|
| 2026.07.31 | ₩29,226 | ₩29,413 | ₩28,784 | ₩29,159 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩28,918 | ₩29,480 | ₩28,583 | ₩29,078 | +0.56% | 5.7만 |
|---|
| 2026.07.29 | ₩28,851 | ₩29,011 | ₩28,529 | ₩28,529 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩28,636 | ₩29,105 | ₩28,556 | ₩28,757 | +0.42% | 3만 |
|---|
| 2026.07.27 | ₩28,623 | ₩29,132 | ₩28,207 | ₩28,717 | +0.33% | 3만 |
|---|
| 2026.07.24 | ₩28,234 | ₩28,730 | ₩28,154 | ₩28,395 | +0.57% | 2.8만 |
|---|
| 2026.07.23 | ₩28,529 | ₩29,212 | ₩28,221 | ₩28,341 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩28,864 | ₩29,360 | ₩28,650 | ₩28,851 | -0.05% | 6만 |
|---|
| 2026.07.21 | ₩29,025 | ₩29,467 | ₩28,797 | ₩29,360 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩28,810 | ₩29,199 | ₩28,609 | ₩28,743 | -0.23% | 4.8만 |
|---|
| 2026.07.17 | ₩29,145 | ₩29,145 | ₩28,596 | ₩28,770 | -1.29% | 5.5만 |
|---|
| 2026.07.16 | ₩29,038 | ₩29,145 | ₩28,542 | ₩28,958 | -0.28% | 4.6만 |
|---|
| 2026.07.15 | ₩28,864 | ₩29,199 | ₩28,864 | ₩29,078 | +0.74% | 1.6만 |
|---|
| 2026.07.14 | ₩28,636 | ₩29,212 | ₩28,542 | ₩28,904 | +0.94% | 3.5만 |
|---|
| 2026.07.13 | ₩28,944 | ₩28,971 | ₩28,435 | ₩28,502 | -1.53% | 3.1만 |
|---|
| 2026.07.10 | ₩28,810 | ₩29,440 | ₩28,583 | ₩28,998 | +0.65% | 2.3만 |
|---|
| 2026.07.09 | ₩28,717 | ₩29,253 | ₩28,140 | ₩28,743 | +0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩29,011 | ₩29,011 | ₩28,301 | ₩28,770 | -0.83% | 2.1만 |
|---|
| 2026.07.07 | ₩29,494 | ₩29,494 | ₩29,025 | ₩29,119 | -1.27% | 1.9만 |
|---|
| 2026.07.06 | ₩29,333 | ₩29,789 | ₩29,333 | ₩29,440 | +0.37% | 7.8천 |
|---|
| 2026.07.02 | ₩29,320 | ₩29,923 | ₩29,011 | ₩29,145 | -0.59% | 4만 |
|---|
| 2026.07.01 | ₩29,226 | ₩29,400 | ₩29,038 | ₩29,052 | -0.60% | 2만 |
|---|
| 2026.06.30 | ₩29,534 | ₩29,722 | ₩29,025 | ₩29,306 | -0.77% | 10.6만 |
|---|
| 2026.06.29 | ₩29,132 | ₩29,400 | ₩28,810 | ₩29,306 | +0.60% | 4.3만 |
|---|
| 2026.06.26 | ₩29,011 | ₩29,119 | ₩28,931 | ₩28,931 | -0.28% | 3.6만 |
|---|
| 2026.06.25 | ₩28,650 | ₩29,119 | ₩28,556 | ₩29,092 | +1.54% | 1.3만 |
|---|
| 2026.06.24 | ₩28,824 | ₩29,065 | ₩28,462 | ₩28,556 | -0.93% | 3.5만 |
|---|
| 2026.06.23 | ₩28,797 | ₩29,092 | ₩28,301 | ₩29,011 | +0.74% | 7.8만 |
|---|
| 2026.06.22 | ₩29,775 | ₩29,775 | ₩29,226 | ₩29,226 | -1.85% | 1.4만 |
|---|
| 2026.06.18 | ₩29,936 | ₩29,936 | ₩29,333 | ₩29,815 | -0.40% | 1.7만 |
|---|
| 2026.06.17 | ₩30,083 | ₩30,231 | ₩29,614 | ₩29,829 | -0.85% | 2.9만 |
|---|
| 2026.06.16 | ₩29,869 | ₩29,976 | ₩29,588 | ₩29,869 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩30,325 | ₩30,740 | ₩29,722 | ₩29,882 | -1.46% | 3.7만 |
|---|
| 2026.06.12 | ₩29,480 | ₩29,923 | ₩28,877 | ₩29,882 | +1.36% | 5.2만 |
|---|
| 2026.06.11 | ₩28,301 | ₩29,212 | ₩27,926 | ₩29,199 | +3.17% | 4.9만 |
|---|
| 2026.06.10 | ₩28,087 | ₩28,730 | ₩28,020 | ₩28,194 | +0.38% | 8.2만 |
|---|
| 2026.06.09 | ₩28,730 | ₩28,730 | ₩27,779 | ₩28,301 | -1.49% | 3.7만 |
|---|
| 2026.06.08 | ₩28,810 | ₩28,877 | ₩28,489 | ₩28,569 | -0.84% | 1.1만 |
|---|
| 2026.06.05 | ₩28,971 | ₩29,226 | ₩28,596 | ₩28,676 | -1.02% | 5.8만 |
|---|
| 2026.06.04 | ₩29,735 | ₩29,735 | ₩28,944 | ₩29,212 | -1.76% | 4.7만 |
|---|
| 2026.06.03 | ₩29,695 | ₩29,802 | ₩29,521 | ₩29,681 | -0.05% | 6.5만 |
|---|
| 2026.06.02 | ₩29,614 | ₩30,124 | ₩29,306 | ₩29,789 | +0.59% | 5만 |
|---|
| 2026.06.01 | ₩29,722 | ₩29,722 | ₩29,226 | ₩29,480 | -0.81% | 2.3만 |
|---|
| 2026.05.29 | ₩29,896 | ₩29,896 | ₩29,534 | ₩29,829 | -0.22% | 3.5만 |
|---|
| 2026.05.28 | ₩29,842 | ₩30,070 | ₩29,480 | ₩29,949 | +0.36% | 2.2만 |
|---|
| 2026.05.27 | ₩29,789 | ₩29,990 | ₩29,346 | ₩29,896 | +0.36% | 9.8만 |
|---|
| 2026.05.26 | ₩29,480 | ₩29,762 | ₩28,998 | ₩29,588 | +0.36% | 6.5만 |
|---|
| 2026.05.22 | ₩29,132 | ₩29,212 | ₩28,717 | ₩29,078 | -0.18% | 4.7만 |
|---|
| 2026.05.21 | ₩28,958 | ₩29,373 | ₩28,877 | ₩29,011 | +0.19% | 3만 |
|---|
| 2026.05.20 | ₩29,186 | ₩29,212 | ₩28,770 | ₩29,172 | -0.05% | 3.2만 |
|---|
| 2026.05.19 | ₩28,891 | ₩28,998 | ₩28,355 | ₩28,958 | +0.23% | 9.3만 |
|---|
| 2026.05.18 | ₩29,132 | ₩29,145 | ₩28,690 | ₩28,998 | -0.46% | 9.5만 |
|---|
| 2026.05.15 | ₩29,320 | ₩29,320 | ₩28,730 | ₩28,985 | -1.14% | 6.1만 |
|---|
| 2026.05.14 | ₩29,735 | ₩29,936 | ₩29,413 | ₩29,494 | -0.81% | 11만 |
|---|
| 2026.05.13 | ₩29,266 | ₩29,775 | ₩29,092 | ₩29,681 | +1.42% | 2.6만 |
|---|
| 2026.05.12 | ₩29,293 | ₩29,681 | ₩29,239 | ₩29,387 | +0.32% | 5.8만 |
|---|
| 2026.05.11 | ₩29,360 | ₩29,882 | ₩29,360 | ₩29,480 | +0.41% | 6만 |
|---|
| 2026.05.08 | ₩29,293 | ₩29,601 | ₩29,293 | ₩29,387 | +0.32% | 3만 |
|---|
| 2026.05.07 | ₩29,199 | ₩29,815 | ₩29,145 | ₩29,226 | +0.09% | 6.2만 |
|---|
| 2026.05.06 | ₩28,985 | ₩29,266 | ₩28,824 | ₩29,212 | +0.79% | 3.5만 |
|---|
| 2026.05.05 | ₩28,221 | ₩28,717 | ₩28,154 | ₩28,623 | +1.42% | 7.9만 |
|---|
| 2026.05.04 | ₩28,328 | ₩28,770 | ₩27,939 | ₩28,060 | -0.95% | 5.3만 |
|---|
| 2026.05.01 | ₩28,341 | ₩29,011 | ₩28,167 | ₩28,529 | +0.66% | 7.6만 |
|---|
| 2026.04.30 | ₩28,328 | ₩28,355 | ₩27,859 | ₩28,328 | 0.00% | 5만 |
|---|
| 2026.04.29 | ₩28,087 | ₩28,770 | ₩27,832 | ₩27,939 | -0.52% | 9.3만 |
|---|
| 2026.04.28 | ₩28,918 | ₩28,918 | ₩27,872 | ₩28,100 | -2.83% | 10.1만 |
|---|
| 2026.04.27 | ₩29,145 | ₩29,212 | ₩28,435 | ₩28,529 | -2.11% | 5만 |
|---|
| 2026.04.24 | ₩28,690 | ₩29,346 | ₩28,690 | ₩28,971 | +0.98% | 10만 |
|---|
| 2026.04.23 | ₩28,583 | ₩29,119 | ₩28,542 | ₩28,569 | -0.05% | 9만 |
|---|
| 2026.04.22 | ₩28,824 | ₩29,628 | ₩28,824 | ₩29,025 | +0.70% | 20.9만 |
|---|
| 2026.04.21 | ₩29,681 | ₩29,815 | ₩28,918 | ₩29,092 | -1.99% | 4.8만 |
|---|
| 2026.04.20 | ₩29,494 | ₩29,842 | ₩29,333 | ₩29,681 | +0.64% | 5.6만 |
|---|
| 2026.04.17 | ₩29,574 | ₩29,815 | ₩29,454 | ₩29,561 | -0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩29,279 | ₩29,561 | ₩29,159 | ₩29,387 | +0.37% | 5만 |
|---|
| 2026.04.15 | ₩29,574 | ₩29,681 | ₩29,172 | ₩29,628 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,534 | ₩29,976 | ₩29,279 | ₩29,387 | -0.50% | 2만 |
|---|
| 2026.04.13 | ₩29,494 | ₩30,016 | ₩29,413 | ₩29,521 | +0.09% | 7.7만 |
|---|
| 2026.04.10 | ₩29,882 | ₩30,016 | ₩29,775 | ₩29,856 | -0.09% | 2.3만 |
|---|
| 2026.04.09 | ₩29,601 | ₩29,990 | ₩29,588 | ₩29,735 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩29,547 | ₩30,016 | ₩29,534 | ₩29,802 | +0.86% | 3.3만 |
|---|
| 2026.04.07 | ₩28,382 | ₩28,877 | ₩28,328 | ₩28,596 | +0.76% | 3.4만 |
|---|
| 2026.04.06 | ₩28,542 | ₩29,440 | ₩28,355 | ₩28,569 | +0.09% | 9만 |
|---|
| 2026.04.02 | ₩28,341 | ₩28,998 | ₩28,006 | ₩28,636 | +1.04% | 4.3만 |
|---|
| 2026.04.01 | ₩28,207 | ₩28,784 | ₩28,140 | ₩28,489 | +1.00% | 3.3만 |
|---|
| 2026.03.31 | ₩27,336 | ₩28,140 | ₩27,256 | ₩28,047 | +2.60% | 3.3만 |
|---|
| 2026.03.30 | ₩27,189 | ₩28,127 | ₩27,189 | ₩27,243 | +0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩27,283 | ₩28,703 | ₩26,975 | ₩26,975 | -1.13% | 5.2만 |
|---|
| 2026.03.26 | ₩27,939 | ₩28,462 | ₩27,403 | ₩27,403 | -1.92% | 7.1만 |
|---|
| 2026.03.25 | ₩27,082 | ₩28,194 | ₩27,082 | ₩28,114 | +3.81% | 1.9만 |
|---|
| 2026.03.24 | ₩26,465 | ₩27,109 | ₩26,372 | ₩27,068 | +2.28% | 1.5만 |
|---|
| 2026.03.23 | ₩26,398 | ₩27,256 | ₩26,398 | ₩26,680 | +1.07% | 3.1만 |
|---|
| 2026.03.20 | ₩26,881 | ₩26,908 | ₩26,184 | ₩26,278 | -2.24% | 4.1만 |
|---|
| 2026.03.19 | ₩27,068 | ₩27,068 | ₩26,398 | ₩26,948 | -0.45% | 4.7만 |
|---|
| 2026.03.18 | ₩26,908 | ₩28,087 | ₩26,908 | ₩27,176 | +1.00% | 3.8만 |
|---|
| 2026.03.17 | ₩27,564 | ₩27,993 | ₩27,310 | ₩27,444 | -0.44% | 3.5만 |
|---|
| 2026.03.16 | ₩27,336 | ₩28,140 | ₩27,135 | ₩27,511 | +0.64% | 6.1만 |
|---|
| 2026.03.13 | ₩27,323 | ₩27,805 | ₩26,867 | ₩26,934 | -1.42% | 6.1만 |
|---|
| 2026.03.12 | ₩27,484 | ₩28,877 | ₩27,149 | ₩27,269 | -0.78% | 5.2만 |
|---|
| 2026.03.11 | ₩27,993 | ₩28,248 | ₩27,738 | ₩27,886 | -0.38% | 6만 |
|---|
| 2026.03.10 | ₩27,926 | ₩29,373 | ₩27,926 | ₩28,194 | +0.96% | 9.5만 |
|---|
| 2026.03.09 | ₩27,082 | ₩28,006 | ₩27,082 | ₩27,913 | +3.07% | 4.9만 |
|---|
| 2026.03.06 | ₩28,154 | ₩28,663 | ₩27,631 | ₩27,953 | -0.71% | 8.7만 |
|---|
| 2026.03.05 | ₩29,346 | ₩29,346 | ₩28,395 | ₩28,583 | -2.60% | 6.5만 |
|---|
| 2026.03.04 | ₩28,489 | ₩29,467 | ₩28,449 | ₩29,346 | +3.01% | 8.4만 |
|---|
| 2026.03.03 | ₩29,199 | ₩30,057 | ₩27,725 | ₩28,355 | -2.89% | 10.7만 |
|---|
| 2026.03.02 | ₩30,057 | ₩30,418 | ₩29,748 | ₩29,949 | -0.36% | 6.8만 |
|---|
| 2026.02.27 | ₩30,311 | ₩30,820 | ₩29,896 | ₩30,566 | +0.84% | 13.3만 |
|---|
| 2026.02.26 | ₩30,365 | ₩30,593 | ₩29,909 | ₩30,552 | +0.62% | 11.1만 |
|---|
| 2026.02.25 | ₩30,365 | ₩30,619 | ₩29,735 | ₩30,325 | -0.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,815 | ₩30,660 | ₩29,547 | ₩30,217 | +1.35% | 14.3만 |
|---|
| 2026.02.23 | ₩30,124 | ₩30,445 | ₩29,695 | ₩29,856 | -0.89% | 10만 |
|---|
| 2026.02.20 | ₩30,150 | ₩30,579 | ₩29,882 | ₩30,472 | +1.07% | 5.2만 |
|---|
| 2026.02.19 | ₩30,150 | ₩30,150 | ₩29,936 | ₩29,990 | -0.53% | 6.8만 |
|---|
| 2026.02.18 | ₩30,097 | ₩30,807 | ₩29,909 | ₩30,016 | -0.27% | 13.3만 |
|---|
| 2026.02.17 | ₩30,619 | ₩30,807 | ₩29,681 | ₩30,217 | -1.31% | 8.5만 |
|---|
| 2026.02.13 | ₩30,405 | ₩30,700 | ₩29,936 | ₩30,459 | +0.18% | 20만 |
|---|
| 2026.02.12 | ₩30,418 | ₩30,619 | ₩30,016 | ₩30,204 | -0.70% | 11.9만 |
|---|
| 2026.02.11 | ₩30,365 | ₩30,418 | ₩29,815 | ₩30,418 | +0.18% | 14만 |
|---|
| 2026.02.10 | ₩30,378 | ₩30,405 | ₩30,150 | ₩30,351 | -0.09% | 7.1만 |
|---|
| 2026.02.09 | ₩30,124 | ₩30,646 | ₩29,561 | ₩30,365 | +0.80% | 3.5만 |
|---|
| 2026.02.06 | ₩29,601 | ₩30,217 | ₩29,547 | ₩30,124 | +1.77% | 2.8만 |
|---|
| 2026.02.05 | ₩29,306 | ₩29,668 | ₩29,025 | ₩29,279 | -0.09% | 5.6만 |
|---|
| 2026.02.04 | ₩29,923 | ₩30,083 | ₩29,145 | ₩29,440 | -1.61% | 5만 |
|---|
| 2026.02.03 | ₩28,918 | ₩30,150 | ₩28,918 | ₩29,748 | +2.87% | 8.6만 |
|---|
| 2026.02.02 | ₩28,797 | ₩29,199 | ₩28,596 | ₩28,851 | +0.19% | 5.6만 |
|---|
| 2026.01.30 | ₩29,279 | ₩30,016 | ₩28,221 | ₩28,717 | -1.92% | 13만 |
|---|
| 2026.01.29 | ₩29,775 | ₩30,150 | ₩29,239 | ₩29,815 | +0.14% | 9.4만 |
|---|
| 2026.01.28 | ₩29,293 | ₩29,561 | ₩29,226 | ₩29,440 | +0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩28,837 | ₩29,132 | ₩28,824 | ₩29,119 | +0.98% | 2만 |
|---|
| 2026.01.26 | ₩28,583 | ₩29,212 | ₩28,583 | ₩28,703 | +0.42% | 2.5만 |
|---|
| 2026.01.23 | ₩28,784 | ₩28,784 | ₩28,207 | ₩28,583 | -0.70% | 5.4만 |
|---|
| 2026.01.22 | ₩28,274 | ₩28,784 | ₩28,274 | ₩28,556 | +1.00% | 3만 |
|---|
| 2026.01.21 | ₩28,408 | ₩28,904 | ₩28,408 | ₩28,462 | +0.19% | 5.6만 |
|---|
| 2026.01.20 | ₩28,435 | ₩29,186 | ₩28,408 | ₩28,730 | +1.04% | 9.2만 |
|---|
| 2026.01.16 | ₩28,328 | ₩28,408 | ₩28,087 | ₩28,395 | +0.24% | 3.5만 |
|---|
| 2026.01.15 | ₩28,315 | ₩28,422 | ₩27,872 | ₩28,087 | -0.80% | 5.5만 |
|---|
| 2026.01.14 | ₩27,805 | ₩28,382 | ₩27,658 | ₩28,127 | +1.16% | 5.1만 |
|---|
| 2026.01.13 | ₩27,537 | ₩27,859 | ₩27,470 | ₩27,658 | +0.44% | 6.3만 |
|---|
| 2026.01.12 | ₩27,403 | ₩27,712 | ₩27,350 | ₩27,524 | +0.44% | 5.4만 |
|---|
| 2026.01.09 | ₩27,377 | ₩27,698 | ₩27,109 | ₩27,403 | +0.10% | 4.9만 |
|---|
| 2026.01.08 | ₩27,189 | ₩27,470 | ₩26,479 | ₩27,269 | +0.30% | 4.1만 |
|---|
| 2026.01.07 | ₩27,109 | ₩27,377 | ₩26,599 | ₩27,202 | +0.35% | 10.5만 |
|---|
| 2026.01.06 | ₩27,310 | ₩27,698 | ₩27,001 | ₩27,229 | -0.29% | 10.6만 |
|---|
| 2026.01.05 | ₩27,068 | ₩27,645 | ₩26,640 | ₩27,403 | +1.24% | 3.3만 |
|---|
| 2026.01.02 | ₩27,256 | ₩27,430 | ₩27,028 | ₩27,122 | -0.49% | 3.8만 |
|---|
| 2025.12.31 | ₩27,497 | ₩27,497 | ₩26,841 | ₩26,988 | -1.85% | 7.1만 |
|---|
| 2025.12.30 | ₩27,444 | ₩27,738 | ₩26,800 | ₩27,256 | -0.68% | 14.5만 |
|---|
| 2025.12.29 | ₩27,564 | ₩27,604 | ₩26,707 | ₩27,470 | -0.34% | 3.2만 |
|---|
| 2025.12.26 | ₩27,846 | ₩27,859 | ₩27,484 | ₩27,645 | -0.72% | 3만 |
|---|
| 2025.12.24 | ₩27,765 | ₩27,765 | ₩27,283 | ₩27,658 | -0.39% | 2.2만 |
|---|
| 2025.12.23 | ₩27,135 | ₩27,725 | ₩26,934 | ₩27,591 | +1.68% | 4만 |
|---|
| 2025.12.22 | ₩26,921 | ₩27,256 | ₩26,492 | ₩27,256 | +1.24% | 6.8만 |
|---|
| 2025.12.19 | ₩26,707 | ₩27,189 | ₩26,707 | ₩26,961 | +0.95% | 6.5만 |
|---|
| 2025.12.18 | ₩26,345 | ₩26,774 | ₩26,345 | ₩26,666 | +1.22% | 1.4만 |
|---|
| 2025.12.17 | ₩26,693 | ₩27,162 | ₩26,238 | ₩26,264 | -1.61% | 9.2만 |
|---|
| 2025.12.16 | ₩26,934 | ₩27,135 | ₩26,546 | ₩26,787 | -0.55% | 13만 |
|---|
| 2025.12.15 | ₩27,028 | ₩27,403 | ₩26,961 | ₩26,975 | -0.20% | 7.6만 |
|---|
| 2025.12.12 | ₩27,122 | ₩27,122 | ₩26,398 | ₩26,854 | -0.99% | 12.6만 |
|---|
| 2025.12.11 | ₩26,479 | ₩27,202 | ₩26,372 | ₩27,028 | +2.07% | 6.3만 |
|---|
| 2025.12.10 | ₩26,599 | ₩26,680 | ₩26,331 | ₩26,398 | -0.76% | 11.3만 |
|---|
| 2025.12.09 | ₩26,398 | ₩26,680 | ₩26,372 | ₩26,640 | +0.91% | 5.6만 |
|---|
| 2025.12.08 | ₩26,211 | ₩26,385 | ₩26,157 | ₩26,305 | +0.36% | 3.7만 |
|---|
| 2025.12.05 | ₩26,291 | ₩26,452 | ₩26,157 | ₩26,184 | -0.41% | 4.3만 |
|---|
| 2025.12.04 | ₩26,104 | ₩26,305 | ₩26,104 | ₩26,278 | +0.67% | 2.4만 |
|---|
| 2025.12.03 | ₩26,264 | ₩26,358 | ₩26,077 | ₩26,184 | -0.31% | 4.2천 |
|---|
| 2025.12.02 | ₩25,916 | ₩26,197 | ₩25,916 | ₩26,197 | +1.09% | 4.1만 |
|---|
| 2025.12.01 | ₩26,010 | ₩26,291 | ₩25,943 | ₩26,010 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩25,889 | ₩25,916 | ₩25,635 | ₩25,916 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,795 | ₩25,862 | ₩25,661 | ₩25,715 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩25,420 | ₩25,702 | ₩25,246 | ₩25,608 | +0.74% | 5.3만 |
|---|
| 2025.11.24 | ₩24,951 | ₩25,581 | ₩24,951 | ₩25,420 | +1.88% | 6.9천 |
|---|
| 2025.11.21 | ₩25,125 | ₩25,367 | ₩25,058 | ₩25,112 | -0.05% | 1.9만 |
|---|
| 2025.11.20 | ₩25,648 | ₩25,929 | ₩25,139 | ₩25,219 | -1.67% | 8.3만 |
|---|
| 2025.11.19 | ₩25,541 | ₩25,715 | ₩25,367 | ₩25,434 | -0.42% | 4.6만 |
|---|
| 2025.11.18 | ₩25,058 | ₩25,795 | ₩25,058 | ₩25,648 | +2.35% | 11.1만 |
|---|
| 2025.11.17 | ₩25,474 | ₩25,675 | ₩25,058 | ₩25,058 | -1.63% | 4.9만 |
|---|
| 2025.11.14 | ₩25,608 | ₩25,728 | ₩25,434 | ₩25,635 | +0.10% | 2.4만 |
|---|
| 2025.11.13 | ₩26,184 | ₩26,452 | ₩25,769 | ₩25,795 | -1.48% | 7천 |
|---|
| 2025.11.12 | ₩26,398 | ₩26,439 | ₩25,970 | ₩26,117 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩25,795 | ₩26,318 | ₩25,795 | ₩26,291 | +1.92% | 3만 |
|---|
| 2025.11.10 | ₩25,916 | ₩26,023 | ₩25,849 | ₩25,916 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩25,715 | ₩25,889 | ₩25,648 | ₩25,876 | +0.63% | 5.9만 |
|---|
| 2025.11.06 | ₩25,782 | ₩25,876 | ₩25,487 | ₩25,688 | -0.36% | 5.1만 |
|---|
| 2025.11.05 | ₩25,393 | ₩25,822 | ₩25,125 | ₩25,702 | +1.21% | 9만 |
|---|
| 2025.11.04 | ₩25,514 | ₩25,795 | ₩25,353 | ₩25,554 | +0.16% | 2.5만 |
|---|
| 2025.11.03 | ₩25,929 | ₩26,023 | ₩25,728 | ₩25,755 | -0.67% | 1.9만 |
|---|
| 2025.10.31 | ₩25,903 | ₩26,050 | ₩25,769 | ₩25,983 | +0.31% | 4.9만 |
|---|
| 2025.10.30 | ₩26,251 | ₩26,251 | ₩25,675 | ₩25,956 | -1.12% | 5.3만 |
|---|
| 2025.10.29 | ₩25,876 | ₩26,211 | ₩25,795 | ₩26,063 | +0.73% | 6.2만 |
|---|
| 2025.10.28 | ₩25,300 | ₩25,996 | ₩25,300 | ₩25,956 | +2.60% | 3.5만 |
|---|
| 2025.10.27 | ₩25,099 | ₩25,460 | ₩25,045 | ₩25,367 | +1.07% | 3.4만 |
|---|
| 2025.10.24 | ₩25,206 | ₩25,326 | ₩24,978 | ₩25,045 | -0.64% | 2.6만 |
|---|
| 2025.10.23 | ₩24,670 | ₩25,326 | ₩24,522 | ₩25,139 | +1.90% | 11.6만 |
|---|
| 2025.10.22 | ₩24,750 | ₩25,380 | ₩24,536 | ₩25,192 | +1.79% | 23.4만 |
|---|
| 2025.10.21 | ₩25,300 | ₩25,527 | ₩25,072 | ₩25,139 | -0.64% | 3.2만 |
|---|
| 2025.10.20 | ₩25,407 | ₩25,755 | ₩25,393 | ₩25,407 | 0.00% | 11.3만 |
|---|
| 2025.10.17 | ₩25,822 | ₩25,849 | ₩25,407 | ₩25,407 | -1.61% | 11.9만 |
|---|
| 2025.10.16 | ₩25,621 | ₩25,996 | ₩25,608 | ₩25,903 | +1.10% | 3.4만 |
|---|
| 2025.10.15 | ₩25,219 | ₩25,594 | ₩25,192 | ₩25,326 | +0.43% | 7만 |
|---|
| 2025.10.14 | ₩25,018 | ₩25,206 | ₩24,871 | ₩25,085 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩24,911 | ₩25,407 | ₩24,911 | ₩25,326 | +1.67% | 4.2만 |
|---|
| 2025.10.10 | ₩25,353 | ₩25,353 | ₩24,764 | ₩24,898 | -1.80% | 10.6만 |
|---|