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 | ₩26,680 | ₩26,947 | ₩26,680 | ₩26,760 | +0.30% | 1만 |
| 2026.10.08 | ₩26,787 | ₩27,374 | ₩26,493 | ₩26,493 | -1.10% | 3.7만 |
| 2026.10.07 | ₩26,814 | ₩27,041 | ₩26,640 | ₩26,800 | -0.05% | 1.8만 |
| 2026.10.06 | ₩26,840 | ₩27,201 | ₩26,573 | ₩27,014 | +0.65% | 2.9만 |
| 2026.10.05 | ₩26,680 | ₩27,134 | ₩26,654 | ₩26,760 | +0.30% | 6.8만 |
| 2026.10.02 | ₩26,387 | ₩26,694 | ₩26,307 | ₩26,600 | +0.81% | 2만 |
| 2026.10.01 | ₩27,107 | ₩27,428 | ₩26,333 | ₩26,520 | -2.17% | 4.3만 |
| 2026.09.30 | ₩27,588 | ₩27,588 | ₩27,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,214 |
| -1.35% |
| 6.2천 |
| 2026.09.29 | ₩27,521 | ₩28,242 | ₩27,348 | ₩27,548 | +0.10% | 2.4만 |
|---|
| 2026.09.28 | ₩27,628 | ₩28,322 | ₩27,494 | ₩27,628 | 0.00% | 2.4만 |
|---|
| 2026.09.25 | ₩27,681 | ₩27,895 | ₩27,561 | ₩27,641 | -0.14% | 1.6만 |
|---|
| 2026.09.24 | ₩27,801 | ₩27,801 | ₩27,588 | ₩27,615 | -0.67% | 4천 |
|---|
| 2026.09.23 | ₩27,735 | ₩28,469 | ₩27,735 | ₩27,948 | +0.77% | 4.4만 |
|---|
| 2026.09.22 | ₩27,975 | ₩28,869 | ₩27,855 | ₩28,055 | +0.29% | 1.9만 |
|---|
| 2026.09.21 | ₩28,162 | ₩28,335 | ₩27,841 | ₩27,908 | -0.90% | 3.8만 |
|---|
| 2026.09.18 | ₩28,148 | ₩28,455 | ₩28,002 | ₩28,002 | -0.52% | 2.3만 |
|---|
| 2026.09.17 | ₩28,335 | ₩28,549 | ₩27,628 | ₩28,295 | -0.14% | 2만 |
|---|
| 2026.09.16 | ₩28,028 | ₩28,255 | ₩27,414 | ₩28,255 | +0.81% | 4.5만 |
|---|
| 2026.09.15 | ₩28,549 | ₩28,562 | ₩27,775 | ₩27,775 | -2.71% | 5.1만 |
|---|
| 2026.09.14 | ₩28,322 | ₩28,829 | ₩28,095 | ₩28,455 | +0.47% | 1.6만 |
|---|
| 2026.09.11 | ₩28,442 | ₩28,989 | ₩28,375 | ₩28,455 | +0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩29,043 | ₩29,083 | ₩28,402 | ₩28,762 | -0.97% | 5.3만 |
|---|
| 2026.09.09 | ₩28,816 | ₩29,336 | ₩28,802 | ₩29,043 | +0.79% | 2.5만 |
|---|
| 2026.09.08 | ₩28,923 | ₩29,283 | ₩28,549 | ₩28,722 | -0.69% | 3.2만 |
|---|
| 2026.09.04 | ₩29,029 | ₩29,176 | ₩28,682 | ₩28,829 | -0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩28,842 | ₩29,216 | ₩28,669 | ₩28,949 | +0.37% | 2.3만 |
|---|
| 2026.09.02 | ₩28,616 | ₩29,176 | ₩28,402 | ₩28,656 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,896 | ₩29,323 | ₩28,522 | ₩28,589 | -1.06% | 2.9만 |
|---|
| 2026.08.31 | ₩28,749 | ₩29,403 | ₩28,696 | ₩29,003 | +0.88% | 4.5만 |
|---|
| 2026.08.28 | ₩29,483 | ₩29,483 | ₩28,829 | ₩28,882 | -2.04% | 5.9만 |
|---|
| 2026.08.27 | ₩29,403 | ₩29,590 | ₩29,256 | ₩29,376 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩29,323 | ₩29,803 | ₩29,229 | ₩29,470 | +0.50% | 2.5만 |
|---|
| 2026.08.25 | ₩29,149 | ₩29,630 | ₩28,829 | ₩29,363 | +0.73% | 8.3만 |
|---|
| 2026.08.24 | ₩29,416 | ₩29,750 | ₩28,936 | ₩29,123 | -1.00% | 4.2만 |
|---|
| 2026.08.21 | ₩28,869 | ₩29,470 | ₩28,402 | ₩29,416 | +1.90% | 2.4만 |
|---|
| 2026.08.20 | ₩28,295 | ₩28,936 | ₩28,295 | ₩28,669 | +1.32% | 1.8만 |
|---|
| 2026.08.19 | ₩28,429 | ₩28,629 | ₩28,228 | ₩28,549 | +0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩28,389 | ₩28,682 | ₩28,242 | ₩28,242 | -0.52% | 6.8천 |
|---|
| 2026.08.17 | ₩28,762 | ₩29,163 | ₩28,322 | ₩28,575 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩28,696 | ₩29,510 | ₩28,642 | ₩28,696 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩28,829 | ₩29,283 | ₩28,429 | ₩28,562 | -0.93% | 5만 |
|---|
| 2026.08.12 | ₩28,896 | ₩29,109 | ₩28,896 | ₩28,976 | +0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩29,123 | ₩29,363 | ₩28,829 | ₩28,909 | -0.73% | 2.8만 |
|---|
| 2026.08.10 | ₩29,189 | ₩29,657 | ₩28,976 | ₩29,043 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩29,043 | ₩29,830 | ₩29,043 | ₩29,189 | +0.51% | 3.8만 |
|---|
| 2026.08.06 | ₩29,029 | ₩29,630 | ₩29,029 | ₩29,149 | +0.41% | 3만 |
|---|
| 2026.08.05 | ₩29,109 | ₩29,563 | ₩28,909 | ₩29,043 | -0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩29,016 | ₩29,883 | ₩28,736 | ₩28,896 | -0.41% | 5.5만 |
|---|
| 2026.08.03 | ₩29,069 | ₩29,229 | ₩28,749 | ₩28,829 | -0.83% | 2.6만 |
|---|
| 2026.07.31 | ₩29,109 | ₩29,296 | ₩28,669 | ₩29,043 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩28,802 | ₩29,363 | ₩28,469 | ₩28,963 | +0.56% | 5.7만 |
|---|
| 2026.07.29 | ₩28,736 | ₩28,896 | ₩28,415 | ₩28,415 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩28,522 | ₩28,989 | ₩28,442 | ₩28,642 | +0.42% | 3만 |
|---|
| 2026.07.27 | ₩28,509 | ₩29,016 | ₩28,095 | ₩28,602 | +0.33% | 3만 |
|---|
| 2026.07.24 | ₩28,122 | ₩28,616 | ₩28,042 | ₩28,282 | +0.57% | 2.8만 |
|---|
| 2026.07.23 | ₩28,415 | ₩29,096 | ₩28,108 | ₩28,228 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩28,749 | ₩29,243 | ₩28,535 | ₩28,736 | -0.05% | 6만 |
|---|
| 2026.07.21 | ₩28,909 | ₩29,350 | ₩28,682 | ₩29,243 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩28,696 | ₩29,083 | ₩28,495 | ₩28,629 | -0.23% | 4.8만 |
|---|
| 2026.07.17 | ₩29,029 | ₩29,029 | ₩28,482 | ₩28,656 | -1.29% | 5.5만 |
|---|
| 2026.07.16 | ₩28,923 | ₩29,029 | ₩28,429 | ₩28,842 | -0.28% | 4.6만 |
|---|
| 2026.07.15 | ₩28,749 | ₩29,083 | ₩28,749 | ₩28,963 | +0.74% | 1.6만 |
|---|
| 2026.07.14 | ₩28,522 | ₩29,096 | ₩28,429 | ₩28,789 | +0.94% | 3.5만 |
|---|
| 2026.07.13 | ₩28,829 | ₩28,856 | ₩28,322 | ₩28,389 | -1.53% | 3.1만 |
|---|
| 2026.07.10 | ₩28,696 | ₩29,323 | ₩28,469 | ₩28,882 | +0.65% | 2.3만 |
|---|
| 2026.07.09 | ₩28,602 | ₩29,136 | ₩28,028 | ₩28,629 | +0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩28,896 | ₩28,896 | ₩28,188 | ₩28,656 | -0.83% | 2.1만 |
|---|
| 2026.07.07 | ₩29,376 | ₩29,376 | ₩28,909 | ₩29,003 | -1.27% | 1.9만 |
|---|
| 2026.07.06 | ₩29,216 | ₩29,670 | ₩29,216 | ₩29,323 | +0.37% | 7.8천 |
|---|
| 2026.07.02 | ₩29,203 | ₩29,803 | ₩28,896 | ₩29,029 | -0.59% | 4만 |
|---|
| 2026.07.01 | ₩29,109 | ₩29,283 | ₩28,923 | ₩28,936 | -0.60% | 2만 |
|---|
| 2026.06.30 | ₩29,416 | ₩29,603 | ₩28,909 | ₩29,189 | -0.77% | 10.6만 |
|---|
| 2026.06.29 | ₩29,016 | ₩29,283 | ₩28,696 | ₩29,189 | +0.60% | 4.3만 |
|---|
| 2026.06.26 | ₩28,896 | ₩29,003 | ₩28,816 | ₩28,816 | -0.28% | 3.6만 |
|---|
| 2026.06.25 | ₩28,535 | ₩29,003 | ₩28,442 | ₩28,976 | +1.54% | 1.3만 |
|---|
| 2026.06.24 | ₩28,709 | ₩28,949 | ₩28,349 | ₩28,442 | -0.93% | 3.5만 |
|---|
| 2026.06.23 | ₩28,682 | ₩28,976 | ₩28,188 | ₩28,896 | +0.74% | 7.8만 |
|---|
| 2026.06.22 | ₩29,657 | ₩29,657 | ₩29,109 | ₩29,109 | -1.85% | 1.4만 |
|---|
| 2026.06.18 | ₩29,817 | ₩29,817 | ₩29,216 | ₩29,697 | -0.40% | 1.7만 |
|---|
| 2026.06.17 | ₩29,964 | ₩30,110 | ₩29,496 | ₩29,710 | -0.85% | 2.9만 |
|---|
| 2026.06.16 | ₩29,750 | ₩29,857 | ₩29,470 | ₩29,750 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩30,204 | ₩30,618 | ₩29,603 | ₩29,763 | -1.46% | 3.7만 |
|---|
| 2026.06.12 | ₩29,363 | ₩29,803 | ₩28,762 | ₩29,763 | +1.36% | 5.2만 |
|---|
| 2026.06.11 | ₩28,188 | ₩29,096 | ₩27,815 | ₩29,083 | +3.17% | 4.9만 |
|---|
| 2026.06.10 | ₩27,975 | ₩28,616 | ₩27,908 | ₩28,082 | +0.38% | 8.2만 |
|---|
| 2026.06.09 | ₩28,616 | ₩28,616 | ₩27,668 | ₩28,188 | -1.49% | 3.7만 |
|---|
| 2026.06.08 | ₩28,696 | ₩28,762 | ₩28,375 | ₩28,455 | -0.84% | 1.1만 |
|---|
| 2026.06.05 | ₩28,856 | ₩29,109 | ₩28,482 | ₩28,562 | -1.02% | 5.8만 |
|---|
| 2026.06.04 | ₩29,617 | ₩29,617 | ₩28,829 | ₩29,096 | -1.76% | 4.7만 |
|---|
| 2026.06.03 | ₩29,577 | ₩29,683 | ₩29,403 | ₩29,563 | -0.05% | 6.5만 |
|---|
| 2026.06.02 | ₩29,496 | ₩30,004 | ₩29,189 | ₩29,670 | +0.59% | 5만 |
|---|
| 2026.06.01 | ₩29,603 | ₩29,603 | ₩29,109 | ₩29,363 | -0.81% | 2.3만 |
|---|
| 2026.05.29 | ₩29,777 | ₩29,777 | ₩29,416 | ₩29,710 | -0.22% | 3.5만 |
|---|
| 2026.05.28 | ₩29,723 | ₩29,950 | ₩29,363 | ₩29,830 | +0.36% | 2.2만 |
|---|
| 2026.05.27 | ₩29,670 | ₩29,870 | ₩29,229 | ₩29,777 | +0.36% | 9.8만 |
|---|
| 2026.05.26 | ₩29,363 | ₩29,643 | ₩28,882 | ₩29,470 | +0.36% | 6.5만 |
|---|
| 2026.05.22 | ₩29,016 | ₩29,096 | ₩28,602 | ₩28,963 | -0.18% | 4.7만 |
|---|
| 2026.05.21 | ₩28,842 | ₩29,256 | ₩28,762 | ₩28,896 | +0.19% | 3만 |
|---|
| 2026.05.20 | ₩29,069 | ₩29,096 | ₩28,656 | ₩29,056 | -0.05% | 3.2만 |
|---|
| 2026.05.19 | ₩28,776 | ₩28,882 | ₩28,242 | ₩28,842 | +0.23% | 9.3만 |
|---|
| 2026.05.18 | ₩29,016 | ₩29,029 | ₩28,575 | ₩28,882 | -0.46% | 9.5만 |
|---|
| 2026.05.15 | ₩29,203 | ₩29,203 | ₩28,616 | ₩28,869 | -1.14% | 6.1만 |
|---|
| 2026.05.14 | ₩29,617 | ₩29,817 | ₩29,296 | ₩29,376 | -0.81% | 11만 |
|---|
| 2026.05.13 | ₩29,149 | ₩29,657 | ₩28,976 | ₩29,563 | +1.42% | 2.6만 |
|---|
| 2026.05.12 | ₩29,176 | ₩29,563 | ₩29,123 | ₩29,270 | +0.32% | 5.8만 |
|---|
| 2026.05.11 | ₩29,243 | ₩29,763 | ₩29,243 | ₩29,363 | +0.41% | 6만 |
|---|
| 2026.05.08 | ₩29,176 | ₩29,483 | ₩29,176 | ₩29,270 | +0.32% | 3만 |
|---|
| 2026.05.07 | ₩29,083 | ₩29,697 | ₩29,029 | ₩29,109 | +0.09% | 6.2만 |
|---|
| 2026.05.06 | ₩28,869 | ₩29,149 | ₩28,709 | ₩29,096 | +0.79% | 3.5만 |
|---|
| 2026.05.05 | ₩28,108 | ₩28,602 | ₩28,042 | ₩28,509 | +1.42% | 7.9만 |
|---|
| 2026.05.04 | ₩28,215 | ₩28,656 | ₩27,828 | ₩27,948 | -0.95% | 5.3만 |
|---|
| 2026.05.01 | ₩28,228 | ₩28,896 | ₩28,055 | ₩28,415 | +0.66% | 7.6만 |
|---|
| 2026.04.30 | ₩28,215 | ₩28,242 | ₩27,748 | ₩28,215 | 0.00% | 5만 |
|---|
| 2026.04.29 | ₩27,975 | ₩28,656 | ₩27,721 | ₩27,828 | -0.52% | 9.3만 |
|---|
| 2026.04.28 | ₩28,802 | ₩28,802 | ₩27,761 | ₩27,988 | -2.83% | 10.1만 |
|---|
| 2026.04.27 | ₩29,029 | ₩29,096 | ₩28,322 | ₩28,415 | -2.11% | 5만 |
|---|
| 2026.04.24 | ₩28,575 | ₩29,229 | ₩28,575 | ₩28,856 | +0.98% | 10만 |
|---|
| 2026.04.23 | ₩28,469 | ₩29,003 | ₩28,429 | ₩28,455 | -0.05% | 9만 |
|---|
| 2026.04.22 | ₩28,709 | ₩29,510 | ₩28,709 | ₩28,909 | +0.70% | 20.9만 |
|---|
| 2026.04.21 | ₩29,563 | ₩29,697 | ₩28,802 | ₩28,976 | -1.99% | 4.8만 |
|---|
| 2026.04.20 | ₩29,376 | ₩29,723 | ₩29,216 | ₩29,563 | +0.64% | 5.6만 |
|---|
| 2026.04.17 | ₩29,456 | ₩29,697 | ₩29,336 | ₩29,443 | -0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩29,163 | ₩29,443 | ₩29,043 | ₩29,270 | +0.37% | 5만 |
|---|
| 2026.04.15 | ₩29,456 | ₩29,563 | ₩29,056 | ₩29,510 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,416 | ₩29,857 | ₩29,163 | ₩29,270 | -0.50% | 2만 |
|---|
| 2026.04.13 | ₩29,376 | ₩29,897 | ₩29,296 | ₩29,403 | +0.09% | 7.7만 |
|---|
| 2026.04.10 | ₩29,763 | ₩29,897 | ₩29,657 | ₩29,737 | -0.09% | 2.3만 |
|---|
| 2026.04.09 | ₩29,483 | ₩29,870 | ₩29,470 | ₩29,617 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩29,430 | ₩29,897 | ₩29,416 | ₩29,683 | +0.86% | 3.3만 |
|---|
| 2026.04.07 | ₩28,269 | ₩28,762 | ₩28,215 | ₩28,482 | +0.76% | 3.4만 |
|---|
| 2026.04.06 | ₩28,429 | ₩29,323 | ₩28,242 | ₩28,455 | +0.09% | 9만 |
|---|
| 2026.04.02 | ₩28,228 | ₩28,882 | ₩27,895 | ₩28,522 | +1.04% | 4.3만 |
|---|
| 2026.04.01 | ₩28,095 | ₩28,669 | ₩28,028 | ₩28,375 | +1.00% | 3.3만 |
|---|
| 2026.03.31 | ₩27,227 | ₩28,028 | ₩27,147 | ₩27,935 | +2.60% | 3.3만 |
|---|
| 2026.03.30 | ₩27,081 | ₩28,015 | ₩27,081 | ₩27,134 | +0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩27,174 | ₩28,589 | ₩26,867 | ₩26,867 | -1.13% | 5.2만 |
|---|
| 2026.03.26 | ₩27,828 | ₩28,349 | ₩27,294 | ₩27,294 | -1.92% | 7.1만 |
|---|
| 2026.03.25 | ₩26,974 | ₩28,082 | ₩26,974 | ₩28,002 | +3.81% | 1.9만 |
|---|
| 2026.03.24 | ₩26,360 | ₩27,001 | ₩26,267 | ₩26,961 | +2.28% | 1.5만 |
|---|
| 2026.03.23 | ₩26,293 | ₩27,147 | ₩26,293 | ₩26,573 | +1.07% | 3.1만 |
|---|
| 2026.03.20 | ₩26,774 | ₩26,800 | ₩26,080 | ₩26,173 | -2.24% | 4.1만 |
|---|
| 2026.03.19 | ₩26,961 | ₩26,961 | ₩26,293 | ₩26,840 | -0.45% | 4.7만 |
|---|
| 2026.03.18 | ₩26,800 | ₩27,975 | ₩26,800 | ₩27,067 | +1.00% | 3.8만 |
|---|
| 2026.03.17 | ₩27,454 | ₩27,881 | ₩27,201 | ₩27,334 | -0.44% | 3.5만 |
|---|
| 2026.03.16 | ₩27,227 | ₩28,028 | ₩27,027 | ₩27,401 | +0.64% | 6.1만 |
|---|
| 2026.03.13 | ₩27,214 | ₩27,695 | ₩26,760 | ₩26,827 | -1.42% | 6.1만 |
|---|
| 2026.03.12 | ₩27,374 | ₩28,762 | ₩27,041 | ₩27,161 | -0.78% | 5.2만 |
|---|
| 2026.03.11 | ₩27,881 | ₩28,135 | ₩27,628 | ₩27,775 | -0.38% | 6만 |
|---|
| 2026.03.10 | ₩27,815 | ₩29,256 | ₩27,815 | ₩28,082 | +0.96% | 9.5만 |
|---|
| 2026.03.09 | ₩26,974 | ₩27,895 | ₩26,974 | ₩27,801 | +3.07% | 4.9만 |
|---|
| 2026.03.06 | ₩28,042 | ₩28,549 | ₩27,521 | ₩27,841 | -0.71% | 8.7만 |
|---|
| 2026.03.05 | ₩29,229 | ₩29,229 | ₩28,282 | ₩28,469 | -2.60% | 6.5만 |
|---|
| 2026.03.04 | ₩28,375 | ₩29,350 | ₩28,335 | ₩29,229 | +3.01% | 8.4만 |
|---|
| 2026.03.03 | ₩29,083 | ₩29,937 | ₩27,615 | ₩28,242 | -2.89% | 10.7만 |
|---|
| 2026.03.02 | ₩29,937 | ₩30,297 | ₩29,630 | ₩29,830 | -0.36% | 6.8만 |
|---|
| 2026.02.27 | ₩30,190 | ₩30,698 | ₩29,777 | ₩30,444 | +0.84% | 13.3만 |
|---|
| 2026.02.26 | ₩30,244 | ₩30,471 | ₩29,790 | ₩30,431 | +0.62% | 11.1만 |
|---|
| 2026.02.25 | ₩30,244 | ₩30,497 | ₩29,617 | ₩30,204 | -0.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,697 | ₩30,537 | ₩29,430 | ₩30,097 | +1.35% | 14.3만 |
|---|
| 2026.02.23 | ₩30,004 | ₩30,324 | ₩29,577 | ₩29,737 | -0.89% | 10만 |
|---|
| 2026.02.20 | ₩30,030 | ₩30,457 | ₩29,763 | ₩30,351 | +1.07% | 5.2만 |
|---|
| 2026.02.19 | ₩30,030 | ₩30,030 | ₩29,817 | ₩29,870 | -0.53% | 6.8만 |
|---|
| 2026.02.18 | ₩29,977 | ₩30,684 | ₩29,790 | ₩29,897 | -0.27% | 13.3만 |
|---|
| 2026.02.17 | ₩30,497 | ₩30,684 | ₩29,563 | ₩30,097 | -1.31% | 8.5만 |
|---|
| 2026.02.13 | ₩30,284 | ₩30,578 | ₩29,817 | ₩30,337 | +0.18% | 20만 |
|---|
| 2026.02.12 | ₩30,297 | ₩30,497 | ₩29,897 | ₩30,084 | -0.70% | 11.9만 |
|---|
| 2026.02.11 | ₩30,244 | ₩30,297 | ₩29,697 | ₩30,297 | +0.18% | 14만 |
|---|
| 2026.02.10 | ₩30,257 | ₩30,284 | ₩30,030 | ₩30,231 | -0.09% | 7.1만 |
|---|
| 2026.02.09 | ₩30,004 | ₩30,524 | ₩29,443 | ₩30,244 | +0.80% | 3.5만 |
|---|
| 2026.02.06 | ₩29,483 | ₩30,097 | ₩29,430 | ₩30,004 | +1.77% | 2.8만 |
|---|
| 2026.02.05 | ₩29,189 | ₩29,550 | ₩28,909 | ₩29,163 | -0.09% | 5.6만 |
|---|
| 2026.02.04 | ₩29,803 | ₩29,964 | ₩29,029 | ₩29,323 | -1.61% | 5만 |
|---|
| 2026.02.03 | ₩28,802 | ₩30,030 | ₩28,802 | ₩29,630 | +2.87% | 8.6만 |
|---|
| 2026.02.02 | ₩28,682 | ₩29,083 | ₩28,482 | ₩28,736 | +0.19% | 5.6만 |
|---|
| 2026.01.30 | ₩29,163 | ₩29,897 | ₩28,108 | ₩28,602 | -1.92% | 13만 |
|---|
| 2026.01.29 | ₩29,657 | ₩30,030 | ₩29,123 | ₩29,697 | +0.14% | 9.4만 |
|---|
| 2026.01.28 | ₩29,176 | ₩29,443 | ₩29,109 | ₩29,323 | +0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩28,722 | ₩29,016 | ₩28,709 | ₩29,003 | +0.98% | 2만 |
|---|
| 2026.01.26 | ₩28,469 | ₩29,096 | ₩28,469 | ₩28,589 | +0.42% | 2.5만 |
|---|
| 2026.01.23 | ₩28,669 | ₩28,669 | ₩28,095 | ₩28,469 | -0.70% | 5.4만 |
|---|
| 2026.01.22 | ₩28,162 | ₩28,669 | ₩28,162 | ₩28,442 | +1.00% | 3만 |
|---|
| 2026.01.21 | ₩28,295 | ₩28,789 | ₩28,295 | ₩28,349 | +0.19% | 5.6만 |
|---|
| 2026.01.20 | ₩28,322 | ₩29,069 | ₩28,295 | ₩28,616 | +1.04% | 9.2만 |
|---|
| 2026.01.16 | ₩28,215 | ₩28,295 | ₩27,975 | ₩28,282 | +0.24% | 3.5만 |
|---|
| 2026.01.15 | ₩28,202 | ₩28,309 | ₩27,761 | ₩27,975 | -0.80% | 5.5만 |
|---|
| 2026.01.14 | ₩27,695 | ₩28,269 | ₩27,548 | ₩28,015 | +1.16% | 5.1만 |
|---|
| 2026.01.13 | ₩27,428 | ₩27,748 | ₩27,361 | ₩27,548 | +0.44% | 6.3만 |
|---|
| 2026.01.12 | ₩27,294 | ₩27,601 | ₩27,241 | ₩27,414 | +0.44% | 5.4만 |
|---|
| 2026.01.09 | ₩27,268 | ₩27,588 | ₩27,001 | ₩27,294 | +0.10% | 4.9만 |
|---|
| 2026.01.08 | ₩27,081 | ₩27,361 | ₩26,373 | ₩27,161 | +0.30% | 4.1만 |
|---|
| 2026.01.07 | ₩27,001 | ₩27,268 | ₩26,493 | ₩27,094 | +0.35% | 10.5만 |
|---|
| 2026.01.06 | ₩27,201 | ₩27,588 | ₩26,894 | ₩27,121 | -0.29% | 10.6만 |
|---|
| 2026.01.05 | ₩26,961 | ₩27,534 | ₩26,533 | ₩27,294 | +1.24% | 3.3만 |
|---|
| 2026.01.02 | ₩27,147 | ₩27,321 | ₩26,920 | ₩27,014 | -0.49% | 3.8만 |
|---|
| 2025.12.31 | ₩27,388 | ₩27,388 | ₩26,734 | ₩26,880 | -1.85% | 7.1만 |
|---|
| 2025.12.30 | ₩27,334 | ₩27,628 | ₩26,694 | ₩27,147 | -0.68% | 14.5만 |
|---|
| 2025.12.29 | ₩27,454 | ₩27,494 | ₩26,600 | ₩27,361 | -0.34% | 3.2만 |
|---|
| 2025.12.26 | ₩27,735 | ₩27,748 | ₩27,374 | ₩27,534 | -0.72% | 3만 |
|---|
| 2025.12.24 | ₩27,655 | ₩27,655 | ₩27,174 | ₩27,548 | -0.39% | 2.2만 |
|---|
| 2025.12.23 | ₩27,027 | ₩27,615 | ₩26,827 | ₩27,481 | +1.68% | 4만 |
|---|
| 2025.12.22 | ₩26,814 | ₩27,147 | ₩26,387 | ₩27,147 | +1.24% | 6.8만 |
|---|
| 2025.12.19 | ₩26,600 | ₩27,081 | ₩26,600 | ₩26,854 | +0.95% | 6.5만 |
|---|
| 2025.12.18 | ₩26,240 | ₩26,667 | ₩26,240 | ₩26,560 | +1.22% | 1.4만 |
|---|
| 2025.12.17 | ₩26,587 | ₩27,054 | ₩26,133 | ₩26,160 | -1.61% | 9.2만 |
|---|
| 2025.12.16 | ₩26,827 | ₩27,027 | ₩26,440 | ₩26,680 | -0.55% | 13만 |
|---|
| 2025.12.15 | ₩26,920 | ₩27,294 | ₩26,854 | ₩26,867 | -0.20% | 7.6만 |
|---|
| 2025.12.12 | ₩27,014 | ₩27,014 | ₩26,293 | ₩26,747 | -0.99% | 12.6만 |
|---|
| 2025.12.11 | ₩26,373 | ₩27,094 | ₩26,267 | ₩26,920 | +2.07% | 6.3만 |
|---|
| 2025.12.10 | ₩26,493 | ₩26,573 | ₩26,226 | ₩26,293 | -0.76% | 11.3만 |
|---|
| 2025.12.09 | ₩26,293 | ₩26,573 | ₩26,267 | ₩26,533 | +0.91% | 5.6만 |
|---|
| 2025.12.08 | ₩26,106 | ₩26,280 | ₩26,053 | ₩26,200 | +0.36% | 3.7만 |
|---|
| 2025.12.05 | ₩26,186 | ₩26,347 | ₩26,053 | ₩26,080 | -0.41% | 4.3만 |
|---|
| 2025.12.04 | ₩26,000 | ₩26,200 | ₩26,000 | ₩26,173 | +0.67% | 2.4만 |
|---|
| 2025.12.03 | ₩26,160 | ₩26,253 | ₩25,973 | ₩26,080 | -0.31% | 4.2천 |
|---|
| 2025.12.02 | ₩25,813 | ₩26,093 | ₩25,813 | ₩26,093 | +1.09% | 4.1만 |
|---|
| 2025.12.01 | ₩25,906 | ₩26,186 | ₩25,839 | ₩25,906 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩25,786 | ₩25,813 | ₩25,532 | ₩25,813 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,693 | ₩25,759 | ₩25,559 | ₩25,613 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩25,319 | ₩25,599 | ₩25,145 | ₩25,506 | +0.74% | 5.3만 |
|---|
| 2025.11.24 | ₩24,852 | ₩25,479 | ₩24,852 | ₩25,319 | +1.88% | 6.9천 |
|---|
| 2025.11.21 | ₩25,025 | ₩25,265 | ₩24,959 | ₩25,012 | -0.05% | 1.9만 |
|---|
| 2025.11.20 | ₩25,546 | ₩25,826 | ₩25,039 | ₩25,119 | -1.67% | 8.3만 |
|---|
| 2025.11.19 | ₩25,439 | ₩25,613 | ₩25,265 | ₩25,332 | -0.42% | 4.6만 |
|---|
| 2025.11.18 | ₩24,959 | ₩25,693 | ₩24,959 | ₩25,546 | +2.35% | 11.1만 |
|---|
| 2025.11.17 | ₩25,372 | ₩25,572 | ₩24,959 | ₩24,959 | -1.63% | 4.9만 |
|---|
| 2025.11.14 | ₩25,506 | ₩25,626 | ₩25,332 | ₩25,532 | +0.10% | 2.4만 |
|---|
| 2025.11.13 | ₩26,080 | ₩26,347 | ₩25,666 | ₩25,693 | -1.48% | 7천 |
|---|
| 2025.11.12 | ₩26,293 | ₩26,333 | ₩25,866 | ₩26,013 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩25,693 | ₩26,213 | ₩25,693 | ₩26,186 | +1.92% | 3만 |
|---|
| 2025.11.10 | ₩25,813 | ₩25,919 | ₩25,746 | ₩25,813 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩25,613 | ₩25,786 | ₩25,546 | ₩25,773 | +0.63% | 5.9만 |
|---|
| 2025.11.06 | ₩25,679 | ₩25,773 | ₩25,386 | ₩25,586 | -0.36% | 5.1만 |
|---|
| 2025.11.05 | ₩25,292 | ₩25,719 | ₩25,025 | ₩25,599 | +1.21% | 9만 |
|---|
| 2025.11.04 | ₩25,412 | ₩25,693 | ₩25,252 | ₩25,452 | +0.16% | 2.5만 |
|---|
| 2025.11.03 | ₩25,826 | ₩25,919 | ₩25,626 | ₩25,653 | -0.67% | 1.9만 |
|---|
| 2025.10.31 | ₩25,799 | ₩25,946 | ₩25,666 | ₩25,879 | +0.31% | 4.9만 |
|---|
| 2025.10.30 | ₩26,146 | ₩26,146 | ₩25,572 | ₩25,853 | -1.12% | 5.3만 |
|---|
| 2025.10.29 | ₩25,773 | ₩26,106 | ₩25,693 | ₩25,960 | +0.73% | 6.2만 |
|---|
| 2025.10.28 | ₩25,199 | ₩25,893 | ₩25,199 | ₩25,853 | +2.60% | 3.5만 |
|---|
| 2025.10.27 | ₩24,999 | ₩25,359 | ₩24,945 | ₩25,265 | +1.07% | 3.4만 |
|---|
| 2025.10.24 | ₩25,105 | ₩25,225 | ₩24,878 | ₩24,945 | -0.64% | 2.6만 |
|---|
| 2025.10.23 | ₩24,571 | ₩25,225 | ₩24,425 | ₩25,039 | +1.90% | 11.6만 |
|---|
| 2025.10.22 | ₩24,652 | ₩25,279 | ₩24,438 | ₩25,092 | +1.79% | 23.4만 |
|---|
| 2025.10.21 | ₩25,199 | ₩25,426 | ₩24,972 | ₩25,039 | -0.64% | 3.2만 |
|---|
| 2025.10.20 | ₩25,306 | ₩25,653 | ₩25,292 | ₩25,306 | 0.00% | 11.3만 |
|---|
| 2025.10.17 | ₩25,719 | ₩25,746 | ₩25,306 | ₩25,306 | -1.61% | 11.9만 |
|---|
| 2025.10.16 | ₩25,519 | ₩25,893 | ₩25,506 | ₩25,799 | +1.10% | 3.4만 |
|---|
| 2025.10.15 | ₩25,119 | ₩25,492 | ₩25,092 | ₩25,225 | +0.43% | 7만 |
|---|
| 2025.10.14 | ₩24,918 | ₩25,105 | ₩24,772 | ₩24,985 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩24,812 | ₩25,306 | ₩24,812 | ₩25,225 | +1.67% | 4.2만 |
|---|
| 2025.10.10 | ₩25,252 | ₩25,252 | ₩24,665 | ₩24,798 | -1.80% | 10.6만 |
|---|