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 | ₩26,716 | ₩26,984 | ₩26,716 | ₩26,796 | +0.30% | 1만 |
| 2026.10.08 | ₩26,823 | ₩27,411 | ₩26,529 | ₩26,529 | -1.10% | 3.7만 |
| 2026.10.07 | ₩26,850 | ₩27,077 | ₩26,676 | ₩26,837 | -0.05% | 1.8만 |
| 2026.10.06 | ₩26,877 | ₩27,237 | ₩26,609 | ₩27,050 | +0.65% | 2.9만 |
| 2026.10.05 | ₩26,716 | ₩27,171 | ₩26,690 | ₩26,796 | +0.30% | 6.8만 |
| 2026.10.02 | ₩26,422 | ₩26,730 | ₩26,342 | ₩26,636 | +0.81% | 2만 |
| 2026.10.01 | ₩27,144 | ₩27,465 | ₩26,369 | ₩26,556 | -2.17% | 4.3만 |
| 2026.09.30 | ₩27,625 | ₩27,625 | ₩27,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,251 |
| -1.35% |
| 6.2천 |
| 2026.09.29 | ₩27,558 | ₩28,280 | ₩27,384 | ₩27,585 | +0.10% | 2.4만 |
|---|
| 2026.09.28 | ₩27,665 | ₩28,360 | ₩27,531 | ₩27,665 | 0.00% | 2.4만 |
|---|
| 2026.09.25 | ₩27,719 | ₩27,932 | ₩27,598 | ₩27,678 | -0.14% | 1.6만 |
|---|
| 2026.09.24 | ₩27,839 | ₩27,839 | ₩27,625 | ₩27,652 | -0.67% | 4천 |
|---|
| 2026.09.23 | ₩27,772 | ₩28,507 | ₩27,772 | ₩27,986 | +0.77% | 4.4만 |
|---|
| 2026.09.22 | ₩28,013 | ₩28,908 | ₩27,892 | ₩28,093 | +0.29% | 1.9만 |
|---|
| 2026.09.21 | ₩28,200 | ₩28,373 | ₩27,879 | ₩27,946 | -0.90% | 3.8만 |
|---|
| 2026.09.18 | ₩28,186 | ₩28,494 | ₩28,039 | ₩28,039 | -0.52% | 2.3만 |
|---|
| 2026.09.17 | ₩28,373 | ₩28,587 | ₩27,665 | ₩28,333 | -0.14% | 2만 |
|---|
| 2026.09.16 | ₩28,066 | ₩28,293 | ₩27,451 | ₩28,293 | +0.81% | 4.5만 |
|---|
| 2026.09.15 | ₩28,587 | ₩28,601 | ₩27,812 | ₩27,812 | -2.71% | 5.1만 |
|---|
| 2026.09.14 | ₩28,360 | ₩28,868 | ₩28,133 | ₩28,494 | +0.47% | 1.6만 |
|---|
| 2026.09.11 | ₩28,480 | ₩29,028 | ₩28,414 | ₩28,494 | +0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩29,082 | ₩29,122 | ₩28,440 | ₩28,801 | -0.97% | 5.3만 |
|---|
| 2026.09.09 | ₩28,855 | ₩29,376 | ₩28,841 | ₩29,082 | +0.79% | 2.5만 |
|---|
| 2026.09.08 | ₩28,962 | ₩29,322 | ₩28,587 | ₩28,761 | -0.69% | 3.2만 |
|---|
| 2026.09.04 | ₩29,068 | ₩29,215 | ₩28,721 | ₩28,868 | -0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩28,881 | ₩29,256 | ₩28,708 | ₩28,988 | +0.37% | 2.3만 |
|---|
| 2026.09.02 | ₩28,654 | ₩29,215 | ₩28,440 | ₩28,694 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,935 | ₩29,362 | ₩28,561 | ₩28,627 | -1.06% | 2.9만 |
|---|
| 2026.08.31 | ₩28,788 | ₩29,443 | ₩28,734 | ₩29,042 | +0.88% | 4.5만 |
|---|
| 2026.08.28 | ₩29,523 | ₩29,523 | ₩28,868 | ₩28,921 | -2.04% | 5.9만 |
|---|
| 2026.08.27 | ₩29,443 | ₩29,630 | ₩29,296 | ₩29,416 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩29,362 | ₩29,844 | ₩29,269 | ₩29,509 | +0.50% | 2.5만 |
|---|
| 2026.08.25 | ₩29,189 | ₩29,670 | ₩28,868 | ₩29,403 | +0.73% | 8.3만 |
|---|
| 2026.08.24 | ₩29,456 | ₩29,790 | ₩28,975 | ₩29,162 | -1.00% | 4.2만 |
|---|
| 2026.08.21 | ₩28,908 | ₩29,509 | ₩28,440 | ₩29,456 | +1.90% | 2.4만 |
|---|
| 2026.08.20 | ₩28,333 | ₩28,975 | ₩28,333 | ₩28,708 | +1.32% | 1.8만 |
|---|
| 2026.08.19 | ₩28,467 | ₩28,667 | ₩28,267 | ₩28,587 | +0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩28,427 | ₩28,721 | ₩28,280 | ₩28,280 | -0.52% | 6.8천 |
|---|
| 2026.08.17 | ₩28,801 | ₩29,202 | ₩28,360 | ₩28,614 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩28,734 | ₩29,550 | ₩28,681 | ₩28,734 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩28,868 | ₩29,322 | ₩28,467 | ₩28,601 | -0.93% | 5만 |
|---|
| 2026.08.12 | ₩28,935 | ₩29,149 | ₩28,935 | ₩29,015 | +0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩29,162 | ₩29,403 | ₩28,868 | ₩28,948 | -0.73% | 2.8만 |
|---|
| 2026.08.10 | ₩29,229 | ₩29,697 | ₩29,015 | ₩29,082 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩29,082 | ₩29,870 | ₩29,082 | ₩29,229 | +0.51% | 3.8만 |
|---|
| 2026.08.06 | ₩29,068 | ₩29,670 | ₩29,068 | ₩29,189 | +0.41% | 3만 |
|---|
| 2026.08.05 | ₩29,149 | ₩29,603 | ₩28,948 | ₩29,082 | -0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩29,055 | ₩29,924 | ₩28,774 | ₩28,935 | -0.41% | 5.5만 |
|---|
| 2026.08.03 | ₩29,109 | ₩29,269 | ₩28,788 | ₩28,868 | -0.83% | 2.6만 |
|---|
| 2026.07.31 | ₩29,149 | ₩29,336 | ₩28,708 | ₩29,082 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩28,841 | ₩29,403 | ₩28,507 | ₩29,002 | +0.56% | 5.7만 |
|---|
| 2026.07.29 | ₩28,774 | ₩28,935 | ₩28,454 | ₩28,454 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩28,561 | ₩29,028 | ₩28,480 | ₩28,681 | +0.42% | 3만 |
|---|
| 2026.07.27 | ₩28,547 | ₩29,055 | ₩28,133 | ₩28,641 | +0.33% | 3만 |
|---|
| 2026.07.24 | ₩28,160 | ₩28,654 | ₩28,079 | ₩28,320 | +0.57% | 2.8만 |
|---|
| 2026.07.23 | ₩28,454 | ₩29,135 | ₩28,146 | ₩28,267 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩28,788 | ₩29,282 | ₩28,574 | ₩28,774 | -0.05% | 6만 |
|---|
| 2026.07.21 | ₩28,948 | ₩29,389 | ₩28,721 | ₩29,282 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩28,734 | ₩29,122 | ₩28,534 | ₩28,667 | -0.23% | 4.8만 |
|---|
| 2026.07.17 | ₩29,068 | ₩29,068 | ₩28,520 | ₩28,694 | -1.29% | 5.5만 |
|---|
| 2026.07.16 | ₩28,962 | ₩29,068 | ₩28,467 | ₩28,881 | -0.28% | 4.6만 |
|---|
| 2026.07.15 | ₩28,788 | ₩29,122 | ₩28,788 | ₩29,002 | +0.74% | 1.6만 |
|---|
| 2026.07.14 | ₩28,561 | ₩29,135 | ₩28,467 | ₩28,828 | +0.94% | 3.5만 |
|---|
| 2026.07.13 | ₩28,868 | ₩28,895 | ₩28,360 | ₩28,427 | -1.53% | 3.1만 |
|---|
| 2026.07.10 | ₩28,734 | ₩29,362 | ₩28,507 | ₩28,921 | +0.65% | 2.3만 |
|---|
| 2026.07.09 | ₩28,641 | ₩29,175 | ₩28,066 | ₩28,667 | +0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩28,935 | ₩28,935 | ₩28,226 | ₩28,694 | -0.83% | 2.1만 |
|---|
| 2026.07.07 | ₩29,416 | ₩29,416 | ₩28,948 | ₩29,042 | -1.27% | 1.9만 |
|---|
| 2026.07.06 | ₩29,256 | ₩29,710 | ₩29,256 | ₩29,362 | +0.37% | 7.8천 |
|---|
| 2026.07.02 | ₩29,242 | ₩29,844 | ₩28,935 | ₩29,068 | -0.59% | 4만 |
|---|
| 2026.07.01 | ₩29,149 | ₩29,322 | ₩28,962 | ₩28,975 | -0.60% | 2만 |
|---|
| 2026.06.30 | ₩29,456 | ₩29,643 | ₩28,948 | ₩29,229 | -0.77% | 10.6만 |
|---|
| 2026.06.29 | ₩29,055 | ₩29,322 | ₩28,734 | ₩29,229 | +0.60% | 4.3만 |
|---|
| 2026.06.26 | ₩28,935 | ₩29,042 | ₩28,855 | ₩28,855 | -0.28% | 3.6만 |
|---|
| 2026.06.25 | ₩28,574 | ₩29,042 | ₩28,480 | ₩29,015 | +1.54% | 1.3만 |
|---|
| 2026.06.24 | ₩28,748 | ₩28,988 | ₩28,387 | ₩28,480 | -0.93% | 3.5만 |
|---|
| 2026.06.23 | ₩28,721 | ₩29,015 | ₩28,226 | ₩28,935 | +0.74% | 7.8만 |
|---|
| 2026.06.22 | ₩29,697 | ₩29,697 | ₩29,149 | ₩29,149 | -1.85% | 1.4만 |
|---|
| 2026.06.18 | ₩29,857 | ₩29,857 | ₩29,256 | ₩29,737 | -0.40% | 1.7만 |
|---|
| 2026.06.17 | ₩30,004 | ₩30,151 | ₩29,536 | ₩29,750 | -0.85% | 2.9만 |
|---|
| 2026.06.16 | ₩29,790 | ₩29,897 | ₩29,509 | ₩29,790 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩30,245 | ₩30,659 | ₩29,643 | ₩29,804 | -1.46% | 3.7만 |
|---|
| 2026.06.12 | ₩29,403 | ₩29,844 | ₩28,801 | ₩29,804 | +1.36% | 5.2만 |
|---|
| 2026.06.11 | ₩28,226 | ₩29,135 | ₩27,852 | ₩29,122 | +3.17% | 4.9만 |
|---|
| 2026.06.10 | ₩28,013 | ₩28,654 | ₩27,946 | ₩28,120 | +0.38% | 8.2만 |
|---|
| 2026.06.09 | ₩28,654 | ₩28,654 | ₩27,705 | ₩28,226 | -1.49% | 3.7만 |
|---|
| 2026.06.08 | ₩28,734 | ₩28,801 | ₩28,414 | ₩28,494 | -0.84% | 1.1만 |
|---|
| 2026.06.05 | ₩28,895 | ₩29,149 | ₩28,520 | ₩28,601 | -1.02% | 5.8만 |
|---|
| 2026.06.04 | ₩29,656 | ₩29,656 | ₩28,868 | ₩29,135 | -1.76% | 4.7만 |
|---|
| 2026.06.03 | ₩29,616 | ₩29,723 | ₩29,443 | ₩29,603 | -0.05% | 6.5만 |
|---|
| 2026.06.02 | ₩29,536 | ₩30,044 | ₩29,229 | ₩29,710 | +0.59% | 5만 |
|---|
| 2026.06.01 | ₩29,643 | ₩29,643 | ₩29,149 | ₩29,403 | -0.81% | 2.3만 |
|---|
| 2026.05.29 | ₩29,817 | ₩29,817 | ₩29,456 | ₩29,750 | -0.22% | 3.5만 |
|---|
| 2026.05.28 | ₩29,763 | ₩29,991 | ₩29,403 | ₩29,870 | +0.36% | 2.2만 |
|---|
| 2026.05.27 | ₩29,710 | ₩29,910 | ₩29,269 | ₩29,817 | +0.36% | 9.8만 |
|---|
| 2026.05.26 | ₩29,403 | ₩29,683 | ₩28,921 | ₩29,509 | +0.36% | 6.5만 |
|---|
| 2026.05.22 | ₩29,055 | ₩29,135 | ₩28,641 | ₩29,002 | -0.18% | 4.7만 |
|---|
| 2026.05.21 | ₩28,881 | ₩29,296 | ₩28,801 | ₩28,935 | +0.19% | 3만 |
|---|
| 2026.05.20 | ₩29,109 | ₩29,135 | ₩28,694 | ₩29,095 | -0.05% | 3.2만 |
|---|
| 2026.05.19 | ₩28,815 | ₩28,921 | ₩28,280 | ₩28,881 | +0.23% | 9.3만 |
|---|
| 2026.05.18 | ₩29,055 | ₩29,068 | ₩28,614 | ₩28,921 | -0.46% | 9.5만 |
|---|
| 2026.05.15 | ₩29,242 | ₩29,242 | ₩28,654 | ₩28,908 | -1.14% | 6.1만 |
|---|
| 2026.05.14 | ₩29,656 | ₩29,857 | ₩29,336 | ₩29,416 | -0.81% | 11만 |
|---|
| 2026.05.13 | ₩29,189 | ₩29,697 | ₩29,015 | ₩29,603 | +1.42% | 2.6만 |
|---|
| 2026.05.12 | ₩29,215 | ₩29,603 | ₩29,162 | ₩29,309 | +0.32% | 5.8만 |
|---|
| 2026.05.11 | ₩29,282 | ₩29,804 | ₩29,282 | ₩29,403 | +0.41% | 6만 |
|---|
| 2026.05.08 | ₩29,215 | ₩29,523 | ₩29,215 | ₩29,309 | +0.32% | 3만 |
|---|
| 2026.05.07 | ₩29,122 | ₩29,737 | ₩29,068 | ₩29,149 | +0.09% | 6.2만 |
|---|
| 2026.05.06 | ₩28,908 | ₩29,189 | ₩28,748 | ₩29,135 | +0.79% | 3.5만 |
|---|
| 2026.05.05 | ₩28,146 | ₩28,641 | ₩28,079 | ₩28,547 | +1.42% | 7.9만 |
|---|
| 2026.05.04 | ₩28,253 | ₩28,694 | ₩27,866 | ₩27,986 | -0.95% | 5.3만 |
|---|
| 2026.05.01 | ₩28,267 | ₩28,935 | ₩28,093 | ₩28,454 | +0.66% | 7.6만 |
|---|
| 2026.04.30 | ₩28,253 | ₩28,280 | ₩27,785 | ₩28,253 | 0.00% | 5만 |
|---|
| 2026.04.29 | ₩28,013 | ₩28,694 | ₩27,759 | ₩27,866 | -0.52% | 9.3만 |
|---|
| 2026.04.28 | ₩28,841 | ₩28,841 | ₩27,799 | ₩28,026 | -2.83% | 10.1만 |
|---|
| 2026.04.27 | ₩29,068 | ₩29,135 | ₩28,360 | ₩28,454 | -2.11% | 5만 |
|---|
| 2026.04.24 | ₩28,614 | ₩29,269 | ₩28,614 | ₩28,895 | +0.98% | 10만 |
|---|
| 2026.04.23 | ₩28,507 | ₩29,042 | ₩28,467 | ₩28,494 | -0.05% | 9만 |
|---|
| 2026.04.22 | ₩28,748 | ₩29,550 | ₩28,748 | ₩28,948 | +0.70% | 20.9만 |
|---|
| 2026.04.21 | ₩29,603 | ₩29,737 | ₩28,841 | ₩29,015 | -1.99% | 4.8만 |
|---|
| 2026.04.20 | ₩29,416 | ₩29,763 | ₩29,256 | ₩29,603 | +0.64% | 5.6만 |
|---|
| 2026.04.17 | ₩29,496 | ₩29,737 | ₩29,376 | ₩29,483 | -0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩29,202 | ₩29,483 | ₩29,082 | ₩29,309 | +0.37% | 5만 |
|---|
| 2026.04.15 | ₩29,496 | ₩29,603 | ₩29,095 | ₩29,550 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,456 | ₩29,897 | ₩29,202 | ₩29,309 | -0.50% | 2만 |
|---|
| 2026.04.13 | ₩29,416 | ₩29,937 | ₩29,336 | ₩29,443 | +0.09% | 7.7만 |
|---|
| 2026.04.10 | ₩29,804 | ₩29,937 | ₩29,697 | ₩29,777 | -0.09% | 2.3만 |
|---|
| 2026.04.09 | ₩29,523 | ₩29,910 | ₩29,509 | ₩29,656 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩29,469 | ₩29,937 | ₩29,456 | ₩29,723 | +0.86% | 3.3만 |
|---|
| 2026.04.07 | ₩28,307 | ₩28,801 | ₩28,253 | ₩28,520 | +0.76% | 3.4만 |
|---|
| 2026.04.06 | ₩28,467 | ₩29,362 | ₩28,280 | ₩28,494 | +0.09% | 9만 |
|---|
| 2026.04.02 | ₩28,267 | ₩28,921 | ₩27,932 | ₩28,561 | +1.04% | 4.3만 |
|---|
| 2026.04.01 | ₩28,133 | ₩28,708 | ₩28,066 | ₩28,414 | +1.00% | 3.3만 |
|---|
| 2026.03.31 | ₩27,264 | ₩28,066 | ₩27,184 | ₩27,973 | +2.60% | 3.3만 |
|---|
| 2026.03.30 | ₩27,117 | ₩28,053 | ₩27,117 | ₩27,171 | +0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩27,211 | ₩28,627 | ₩26,903 | ₩26,903 | -1.13% | 5.2만 |
|---|
| 2026.03.26 | ₩27,866 | ₩28,387 | ₩27,331 | ₩27,331 | -1.92% | 7.1만 |
|---|
| 2026.03.25 | ₩27,010 | ₩28,120 | ₩27,010 | ₩28,039 | +3.81% | 1.9만 |
|---|
| 2026.03.24 | ₩26,395 | ₩27,037 | ₩26,302 | ₩26,997 | +2.28% | 1.5만 |
|---|
| 2026.03.23 | ₩26,329 | ₩27,184 | ₩26,329 | ₩26,609 | +1.07% | 3.1만 |
|---|
| 2026.03.20 | ₩26,810 | ₩26,837 | ₩26,115 | ₩26,208 | -2.24% | 4.1만 |
|---|
| 2026.03.19 | ₩26,997 | ₩26,997 | ₩26,329 | ₩26,877 | -0.45% | 4.7만 |
|---|
| 2026.03.18 | ₩26,837 | ₩28,013 | ₩26,837 | ₩27,104 | +1.00% | 3.8만 |
|---|
| 2026.03.17 | ₩27,491 | ₩27,919 | ₩27,237 | ₩27,371 | -0.44% | 3.5만 |
|---|
| 2026.03.16 | ₩27,264 | ₩28,066 | ₩27,064 | ₩27,438 | +0.64% | 6.1만 |
|---|
| 2026.03.13 | ₩27,251 | ₩27,732 | ₩26,796 | ₩26,863 | -1.42% | 6.1만 |
|---|
| 2026.03.12 | ₩27,411 | ₩28,801 | ₩27,077 | ₩27,197 | -0.78% | 5.2만 |
|---|
| 2026.03.11 | ₩27,919 | ₩28,173 | ₩27,665 | ₩27,812 | -0.38% | 6만 |
|---|
| 2026.03.10 | ₩27,852 | ₩29,296 | ₩27,852 | ₩28,120 | +0.96% | 9.5만 |
|---|
| 2026.03.09 | ₩27,010 | ₩27,932 | ₩27,010 | ₩27,839 | +3.07% | 4.9만 |
|---|
| 2026.03.06 | ₩28,079 | ₩28,587 | ₩27,558 | ₩27,879 | -0.71% | 8.7만 |
|---|
| 2026.03.05 | ₩29,269 | ₩29,269 | ₩28,320 | ₩28,507 | -2.60% | 6.5만 |
|---|
| 2026.03.04 | ₩28,414 | ₩29,389 | ₩28,373 | ₩29,269 | +3.01% | 8.4만 |
|---|
| 2026.03.03 | ₩29,122 | ₩29,977 | ₩27,652 | ₩28,280 | -2.89% | 10.7만 |
|---|
| 2026.03.02 | ₩29,977 | ₩30,338 | ₩29,670 | ₩29,870 | -0.36% | 6.8만 |
|---|
| 2026.02.27 | ₩30,231 | ₩30,739 | ₩29,817 | ₩30,485 | +0.84% | 13.3만 |
|---|
| 2026.02.26 | ₩30,285 | ₩30,512 | ₩29,830 | ₩30,472 | +0.62% | 11.1만 |
|---|
| 2026.02.25 | ₩30,285 | ₩30,539 | ₩29,656 | ₩30,245 | -0.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,737 | ₩30,579 | ₩29,469 | ₩30,138 | +1.35% | 14.3만 |
|---|
| 2026.02.23 | ₩30,044 | ₩30,365 | ₩29,616 | ₩29,777 | -0.89% | 10만 |
|---|
| 2026.02.20 | ₩30,071 | ₩30,498 | ₩29,804 | ₩30,392 | +1.07% | 5.2만 |
|---|
| 2026.02.19 | ₩30,071 | ₩30,071 | ₩29,857 | ₩29,910 | -0.53% | 6.8만 |
|---|
| 2026.02.18 | ₩30,017 | ₩30,726 | ₩29,830 | ₩29,937 | -0.27% | 13.3만 |
|---|
| 2026.02.17 | ₩30,539 | ₩30,726 | ₩29,603 | ₩30,138 | -1.31% | 8.5만 |
|---|
| 2026.02.13 | ₩30,325 | ₩30,619 | ₩29,857 | ₩30,378 | +0.18% | 20만 |
|---|
| 2026.02.12 | ₩30,338 | ₩30,539 | ₩29,937 | ₩30,124 | -0.70% | 11.9만 |
|---|
| 2026.02.11 | ₩30,285 | ₩30,338 | ₩29,737 | ₩30,338 | +0.18% | 14만 |
|---|
| 2026.02.10 | ₩30,298 | ₩30,325 | ₩30,071 | ₩30,271 | -0.09% | 7.1만 |
|---|
| 2026.02.09 | ₩30,044 | ₩30,565 | ₩29,483 | ₩30,285 | +0.80% | 3.5만 |
|---|
| 2026.02.06 | ₩29,523 | ₩30,138 | ₩29,469 | ₩30,044 | +1.77% | 2.8만 |
|---|
| 2026.02.05 | ₩29,229 | ₩29,590 | ₩28,948 | ₩29,202 | -0.09% | 5.6만 |
|---|
| 2026.02.04 | ₩29,844 | ₩30,004 | ₩29,068 | ₩29,362 | -1.61% | 5만 |
|---|
| 2026.02.03 | ₩28,841 | ₩30,071 | ₩28,841 | ₩29,670 | +2.87% | 8.6만 |
|---|
| 2026.02.02 | ₩28,721 | ₩29,122 | ₩28,520 | ₩28,774 | +0.19% | 5.6만 |
|---|
| 2026.01.30 | ₩29,202 | ₩29,937 | ₩28,146 | ₩28,641 | -1.92% | 13만 |
|---|
| 2026.01.29 | ₩29,697 | ₩30,071 | ₩29,162 | ₩29,737 | +0.14% | 9.4만 |
|---|
| 2026.01.28 | ₩29,215 | ₩29,483 | ₩29,149 | ₩29,362 | +0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩28,761 | ₩29,055 | ₩28,748 | ₩29,042 | +0.98% | 2만 |
|---|
| 2026.01.26 | ₩28,507 | ₩29,135 | ₩28,507 | ₩28,627 | +0.42% | 2.5만 |
|---|
| 2026.01.23 | ₩28,708 | ₩28,708 | ₩28,133 | ₩28,507 | -0.70% | 5.4만 |
|---|
| 2026.01.22 | ₩28,200 | ₩28,708 | ₩28,200 | ₩28,480 | +1.00% | 3만 |
|---|
| 2026.01.21 | ₩28,333 | ₩28,828 | ₩28,333 | ₩28,387 | +0.19% | 5.6만 |
|---|
| 2026.01.20 | ₩28,360 | ₩29,109 | ₩28,333 | ₩28,654 | +1.04% | 9.2만 |
|---|
| 2026.01.16 | ₩28,253 | ₩28,333 | ₩28,013 | ₩28,320 | +0.24% | 3.5만 |
|---|
| 2026.01.15 | ₩28,240 | ₩28,347 | ₩27,799 | ₩28,013 | -0.80% | 5.5만 |
|---|
| 2026.01.14 | ₩27,732 | ₩28,307 | ₩27,585 | ₩28,053 | +1.16% | 5.1만 |
|---|
| 2026.01.13 | ₩27,465 | ₩27,785 | ₩27,398 | ₩27,585 | +0.44% | 6.3만 |
|---|
| 2026.01.12 | ₩27,331 | ₩27,638 | ₩27,278 | ₩27,451 | +0.44% | 5.4만 |
|---|
| 2026.01.09 | ₩27,304 | ₩27,625 | ₩27,037 | ₩27,331 | +0.10% | 4.9만 |
|---|
| 2026.01.08 | ₩27,117 | ₩27,398 | ₩26,409 | ₩27,197 | +0.30% | 4.1만 |
|---|
| 2026.01.07 | ₩27,037 | ₩27,304 | ₩26,529 | ₩27,131 | +0.35% | 10.5만 |
|---|
| 2026.01.06 | ₩27,237 | ₩27,625 | ₩26,930 | ₩27,157 | -0.29% | 10.6만 |
|---|
| 2026.01.05 | ₩26,997 | ₩27,572 | ₩26,569 | ₩27,331 | +1.24% | 3.3만 |
|---|
| 2026.01.02 | ₩27,184 | ₩27,358 | ₩26,957 | ₩27,050 | -0.49% | 3.8만 |
|---|
| 2025.12.31 | ₩27,425 | ₩27,425 | ₩26,770 | ₩26,917 | -1.85% | 7.1만 |
|---|
| 2025.12.30 | ₩27,371 | ₩27,665 | ₩26,730 | ₩27,184 | -0.68% | 14.5만 |
|---|
| 2025.12.29 | ₩27,491 | ₩27,531 | ₩26,636 | ₩27,398 | -0.34% | 3.2만 |
|---|
| 2025.12.26 | ₩27,772 | ₩27,785 | ₩27,411 | ₩27,572 | -0.72% | 3만 |
|---|
| 2025.12.24 | ₩27,692 | ₩27,692 | ₩27,211 | ₩27,585 | -0.39% | 2.2만 |
|---|
| 2025.12.23 | ₩27,064 | ₩27,652 | ₩26,863 | ₩27,518 | +1.68% | 4만 |
|---|
| 2025.12.22 | ₩26,850 | ₩27,184 | ₩26,422 | ₩27,184 | +1.24% | 6.8만 |
|---|
| 2025.12.19 | ₩26,636 | ₩27,117 | ₩26,636 | ₩26,890 | +0.95% | 6.5만 |
|---|
| 2025.12.18 | ₩26,275 | ₩26,703 | ₩26,275 | ₩26,596 | +1.22% | 1.4만 |
|---|
| 2025.12.17 | ₩26,623 | ₩27,090 | ₩26,168 | ₩26,195 | -1.61% | 9.2만 |
|---|
| 2025.12.16 | ₩26,863 | ₩27,064 | ₩26,476 | ₩26,716 | -0.55% | 13만 |
|---|
| 2025.12.15 | ₩26,957 | ₩27,331 | ₩26,890 | ₩26,903 | -0.20% | 7.6만 |
|---|
| 2025.12.12 | ₩27,050 | ₩27,050 | ₩26,329 | ₩26,783 | -0.99% | 12.6만 |
|---|
| 2025.12.11 | ₩26,409 | ₩27,131 | ₩26,302 | ₩26,957 | +2.07% | 6.3만 |
|---|
| 2025.12.10 | ₩26,529 | ₩26,609 | ₩26,262 | ₩26,329 | -0.76% | 11.3만 |
|---|
| 2025.12.09 | ₩26,329 | ₩26,609 | ₩26,302 | ₩26,569 | +0.91% | 5.6만 |
|---|
| 2025.12.08 | ₩26,142 | ₩26,315 | ₩26,088 | ₩26,235 | +0.36% | 3.7만 |
|---|
| 2025.12.05 | ₩26,222 | ₩26,382 | ₩26,088 | ₩26,115 | -0.41% | 4.3만 |
|---|
| 2025.12.04 | ₩26,035 | ₩26,235 | ₩26,035 | ₩26,208 | +0.67% | 2.4만 |
|---|
| 2025.12.03 | ₩26,195 | ₩26,289 | ₩26,008 | ₩26,115 | -0.31% | 4.2천 |
|---|
| 2025.12.02 | ₩25,848 | ₩26,128 | ₩25,848 | ₩26,128 | +1.09% | 4.1만 |
|---|
| 2025.12.01 | ₩25,941 | ₩26,222 | ₩25,874 | ₩25,941 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩25,821 | ₩25,848 | ₩25,567 | ₩25,848 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,727 | ₩25,794 | ₩25,594 | ₩25,647 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩25,353 | ₩25,634 | ₩25,179 | ₩25,540 | +0.74% | 5.3만 |
|---|
| 2025.11.24 | ₩24,885 | ₩25,513 | ₩24,885 | ₩25,353 | +1.88% | 6.9천 |
|---|
| 2025.11.21 | ₩25,059 | ₩25,300 | ₩24,992 | ₩25,046 | -0.05% | 1.9만 |
|---|
| 2025.11.20 | ₩25,580 | ₩25,861 | ₩25,072 | ₩25,153 | -1.67% | 8.3만 |
|---|
| 2025.11.19 | ₩25,473 | ₩25,647 | ₩25,300 | ₩25,366 | -0.42% | 4.6만 |
|---|
| 2025.11.18 | ₩24,992 | ₩25,727 | ₩24,992 | ₩25,580 | +2.35% | 11.1만 |
|---|
| 2025.11.17 | ₩25,406 | ₩25,607 | ₩24,992 | ₩24,992 | -1.63% | 4.9만 |
|---|
| 2025.11.14 | ₩25,540 | ₩25,660 | ₩25,366 | ₩25,567 | +0.10% | 2.4만 |
|---|
| 2025.11.13 | ₩26,115 | ₩26,382 | ₩25,701 | ₩25,727 | -1.48% | 7천 |
|---|
| 2025.11.12 | ₩26,329 | ₩26,369 | ₩25,901 | ₩26,048 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩25,727 | ₩26,248 | ₩25,727 | ₩26,222 | +1.92% | 3만 |
|---|
| 2025.11.10 | ₩25,848 | ₩25,954 | ₩25,781 | ₩25,848 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩25,647 | ₩25,821 | ₩25,580 | ₩25,807 | +0.63% | 5.9만 |
|---|
| 2025.11.06 | ₩25,714 | ₩25,807 | ₩25,420 | ₩25,620 | -0.36% | 5.1만 |
|---|
| 2025.11.05 | ₩25,326 | ₩25,754 | ₩25,059 | ₩25,634 | +1.21% | 9만 |
|---|
| 2025.11.04 | ₩25,447 | ₩25,727 | ₩25,286 | ₩25,487 | +0.16% | 2.5만 |
|---|
| 2025.11.03 | ₩25,861 | ₩25,954 | ₩25,660 | ₩25,687 | -0.67% | 1.9만 |
|---|
| 2025.10.31 | ₩25,834 | ₩25,981 | ₩25,701 | ₩25,914 | +0.31% | 4.9만 |
|---|
| 2025.10.30 | ₩26,182 | ₩26,182 | ₩25,607 | ₩25,888 | -1.12% | 5.3만 |
|---|
| 2025.10.29 | ₩25,807 | ₩26,142 | ₩25,727 | ₩25,995 | +0.73% | 6.2만 |
|---|
| 2025.10.28 | ₩25,233 | ₩25,928 | ₩25,233 | ₩25,888 | +2.60% | 3.5만 |
|---|
| 2025.10.27 | ₩25,032 | ₩25,393 | ₩24,979 | ₩25,300 | +1.07% | 3.4만 |
|---|
| 2025.10.24 | ₩25,139 | ₩25,259 | ₩24,912 | ₩24,979 | -0.64% | 2.6만 |
|---|
| 2025.10.23 | ₩24,605 | ₩25,259 | ₩24,458 | ₩25,072 | +1.90% | 11.6만 |
|---|
| 2025.10.22 | ₩24,685 | ₩25,313 | ₩24,471 | ₩25,126 | +1.79% | 23.4만 |
|---|
| 2025.10.21 | ₩25,233 | ₩25,460 | ₩25,006 | ₩25,072 | -0.64% | 3.2만 |
|---|
| 2025.10.20 | ₩25,340 | ₩25,687 | ₩25,326 | ₩25,340 | 0.00% | 11.3만 |
|---|
| 2025.10.17 | ₩25,754 | ₩25,781 | ₩25,340 | ₩25,340 | -1.61% | 11.9만 |
|---|
| 2025.10.16 | ₩25,553 | ₩25,928 | ₩25,540 | ₩25,834 | +1.10% | 3.4만 |
|---|
| 2025.10.15 | ₩25,153 | ₩25,527 | ₩25,126 | ₩25,259 | +0.43% | 7만 |
|---|
| 2025.10.14 | ₩24,952 | ₩25,139 | ₩24,805 | ₩25,019 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩24,845 | ₩25,340 | ₩24,845 | ₩25,259 | +1.67% | 4.2만 |
|---|
| 2025.10.10 | ₩25,286 | ₩25,286 | ₩24,698 | ₩24,832 | -1.80% | 10.6만 |
|---|