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 | ₩26,720 | ₩26,988 | ₩26,720 | ₩26,800 | +0.30% | 1만 |
| 2026.10.08 | ₩26,827 | ₩27,415 | ₩26,533 | ₩26,533 | -1.10% | 3.7만 |
| 2026.10.07 | ₩26,854 | ₩27,081 | ₩26,680 | ₩26,841 | -0.05% | 1.8만 |
| 2026.10.06 | ₩26,881 | ₩27,242 | ₩26,613 | ₩27,054 | +0.65% | 2.9만 |
| 2026.10.05 | ₩26,720 | ₩27,175 | ₩26,693 | ₩26,800 | +0.30% | 6.8만 |
| 2026.10.02 | ₩26,426 | ₩26,734 | ₩26,346 | ₩26,640 | +0.81% | 2만 |
| 2026.10.01 | ₩27,148 | ₩27,469 | ₩26,373 | ₩26,560 | -2.17% | 4.3만 |
| 2026.09.30 | ₩27,629 | ₩27,629 | ₩27,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,255 |
| -1.35% |
| 6.2천 |
| 2026.09.29 | ₩27,562 | ₩28,284 | ₩27,389 | ₩27,589 | +0.10% | 2.4만 |
|---|
| 2026.09.28 | ₩27,669 | ₩28,364 | ₩27,536 | ₩27,669 | 0.00% | 2.4만 |
|---|
| 2026.09.25 | ₩27,723 | ₩27,937 | ₩27,602 | ₩27,683 | -0.14% | 1.6만 |
|---|
| 2026.09.24 | ₩27,843 | ₩27,843 | ₩27,629 | ₩27,656 | -0.67% | 4천 |
|---|
| 2026.09.23 | ₩27,776 | ₩28,511 | ₩27,776 | ₩27,990 | +0.77% | 4.4만 |
|---|
| 2026.09.22 | ₩28,017 | ₩28,912 | ₩27,897 | ₩28,097 | +0.29% | 1.9만 |
|---|
| 2026.09.21 | ₩28,204 | ₩28,378 | ₩27,883 | ₩27,950 | -0.90% | 3.8만 |
|---|
| 2026.09.18 | ₩28,191 | ₩28,498 | ₩28,044 | ₩28,044 | -0.52% | 2.3만 |
|---|
| 2026.09.17 | ₩28,378 | ₩28,592 | ₩27,669 | ₩28,338 | -0.14% | 2만 |
|---|
| 2026.09.16 | ₩28,070 | ₩28,298 | ₩27,455 | ₩28,298 | +0.81% | 4.5만 |
|---|
| 2026.09.15 | ₩28,592 | ₩28,605 | ₩27,816 | ₩27,816 | -2.71% | 5.1만 |
|---|
| 2026.09.14 | ₩28,364 | ₩28,872 | ₩28,137 | ₩28,498 | +0.47% | 1.6만 |
|---|
| 2026.09.11 | ₩28,485 | ₩29,033 | ₩28,418 | ₩28,498 | +0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩29,086 | ₩29,126 | ₩28,445 | ₩28,805 | -0.97% | 5.3만 |
|---|
| 2026.09.09 | ₩28,859 | ₩29,380 | ₩28,846 | ₩29,086 | +0.79% | 2.5만 |
|---|
| 2026.09.08 | ₩28,966 | ₩29,327 | ₩28,592 | ₩28,765 | -0.69% | 3.2만 |
|---|
| 2026.09.04 | ₩29,073 | ₩29,220 | ₩28,725 | ₩28,872 | -0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩28,886 | ₩29,260 | ₩28,712 | ₩28,993 | +0.37% | 2.3만 |
|---|
| 2026.09.02 | ₩28,658 | ₩29,220 | ₩28,445 | ₩28,699 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,939 | ₩29,367 | ₩28,565 | ₩28,632 | -1.06% | 2.9만 |
|---|
| 2026.08.31 | ₩28,792 | ₩29,447 | ₩28,739 | ₩29,046 | +0.88% | 4.5만 |
|---|
| 2026.08.28 | ₩29,527 | ₩29,527 | ₩28,872 | ₩28,926 | -2.04% | 5.9만 |
|---|
| 2026.08.27 | ₩29,447 | ₩29,634 | ₩29,300 | ₩29,420 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩29,367 | ₩29,848 | ₩29,273 | ₩29,514 | +0.50% | 2.5만 |
|---|
| 2026.08.25 | ₩29,193 | ₩29,674 | ₩28,872 | ₩29,407 | +0.73% | 8.3만 |
|---|
| 2026.08.24 | ₩29,460 | ₩29,795 | ₩28,979 | ₩29,166 | -1.00% | 4.2만 |
|---|
| 2026.08.21 | ₩28,912 | ₩29,514 | ₩28,445 | ₩29,460 | +1.90% | 2.4만 |
|---|
| 2026.08.20 | ₩28,338 | ₩28,979 | ₩28,338 | ₩28,712 | +1.32% | 1.8만 |
|---|
| 2026.08.19 | ₩28,471 | ₩28,672 | ₩28,271 | ₩28,592 | +0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩28,431 | ₩28,725 | ₩28,284 | ₩28,284 | -0.52% | 6.8천 |
|---|
| 2026.08.17 | ₩28,805 | ₩29,206 | ₩28,364 | ₩28,618 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩28,739 | ₩29,554 | ₩28,685 | ₩28,739 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩28,872 | ₩29,327 | ₩28,471 | ₩28,605 | -0.93% | 5만 |
|---|
| 2026.08.12 | ₩28,939 | ₩29,153 | ₩28,939 | ₩29,019 | +0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩29,166 | ₩29,407 | ₩28,872 | ₩28,952 | -0.73% | 2.8만 |
|---|
| 2026.08.10 | ₩29,233 | ₩29,701 | ₩29,019 | ₩29,086 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩29,086 | ₩29,875 | ₩29,086 | ₩29,233 | +0.51% | 3.8만 |
|---|
| 2026.08.06 | ₩29,073 | ₩29,674 | ₩29,073 | ₩29,193 | +0.41% | 3만 |
|---|
| 2026.08.05 | ₩29,153 | ₩29,607 | ₩28,952 | ₩29,086 | -0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩29,059 | ₩29,928 | ₩28,779 | ₩28,939 | -0.41% | 5.5만 |
|---|
| 2026.08.03 | ₩29,113 | ₩29,273 | ₩28,792 | ₩28,872 | -0.83% | 2.6만 |
|---|
| 2026.07.31 | ₩29,153 | ₩29,340 | ₩28,712 | ₩29,086 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩28,846 | ₩29,407 | ₩28,511 | ₩29,006 | +0.56% | 5.7만 |
|---|
| 2026.07.29 | ₩28,779 | ₩28,939 | ₩28,458 | ₩28,458 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩28,565 | ₩29,033 | ₩28,485 | ₩28,685 | +0.42% | 3만 |
|---|
| 2026.07.27 | ₩28,551 | ₩29,059 | ₩28,137 | ₩28,645 | +0.33% | 3만 |
|---|
| 2026.07.24 | ₩28,164 | ₩28,658 | ₩28,084 | ₩28,324 | +0.57% | 2.8만 |
|---|
| 2026.07.23 | ₩28,458 | ₩29,140 | ₩28,150 | ₩28,271 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩28,792 | ₩29,287 | ₩28,578 | ₩28,779 | -0.05% | 6만 |
|---|
| 2026.07.21 | ₩28,952 | ₩29,394 | ₩28,725 | ₩29,287 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩28,739 | ₩29,126 | ₩28,538 | ₩28,672 | -0.23% | 4.8만 |
|---|
| 2026.07.17 | ₩29,073 | ₩29,073 | ₩28,525 | ₩28,699 | -1.29% | 5.5만 |
|---|
| 2026.07.16 | ₩28,966 | ₩29,073 | ₩28,471 | ₩28,886 | -0.28% | 4.6만 |
|---|
| 2026.07.15 | ₩28,792 | ₩29,126 | ₩28,792 | ₩29,006 | +0.74% | 1.6만 |
|---|
| 2026.07.14 | ₩28,565 | ₩29,140 | ₩28,471 | ₩28,832 | +0.94% | 3.5만 |
|---|
| 2026.07.13 | ₩28,872 | ₩28,899 | ₩28,364 | ₩28,431 | -1.53% | 3.1만 |
|---|
| 2026.07.10 | ₩28,739 | ₩29,367 | ₩28,511 | ₩28,926 | +0.65% | 2.3만 |
|---|
| 2026.07.09 | ₩28,645 | ₩29,180 | ₩28,070 | ₩28,672 | +0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩28,939 | ₩28,939 | ₩28,231 | ₩28,699 | -0.83% | 2.1만 |
|---|
| 2026.07.07 | ₩29,420 | ₩29,420 | ₩28,952 | ₩29,046 | -1.27% | 1.9만 |
|---|
| 2026.07.06 | ₩29,260 | ₩29,714 | ₩29,260 | ₩29,367 | +0.37% | 7.8천 |
|---|
| 2026.07.02 | ₩29,247 | ₩29,848 | ₩28,939 | ₩29,073 | -0.59% | 4만 |
|---|
| 2026.07.01 | ₩29,153 | ₩29,327 | ₩28,966 | ₩28,979 | -0.60% | 2만 |
|---|
| 2026.06.30 | ₩29,460 | ₩29,648 | ₩28,952 | ₩29,233 | -0.77% | 10.6만 |
|---|
| 2026.06.29 | ₩29,059 | ₩29,327 | ₩28,739 | ₩29,233 | +0.60% | 4.3만 |
|---|
| 2026.06.26 | ₩28,939 | ₩29,046 | ₩28,859 | ₩28,859 | -0.28% | 3.6만 |
|---|
| 2026.06.25 | ₩28,578 | ₩29,046 | ₩28,485 | ₩29,019 | +1.54% | 1.3만 |
|---|
| 2026.06.24 | ₩28,752 | ₩28,993 | ₩28,391 | ₩28,485 | -0.93% | 3.5만 |
|---|
| 2026.06.23 | ₩28,725 | ₩29,019 | ₩28,231 | ₩28,939 | +0.74% | 7.8만 |
|---|
| 2026.06.22 | ₩29,701 | ₩29,701 | ₩29,153 | ₩29,153 | -1.85% | 1.4만 |
|---|
| 2026.06.18 | ₩29,861 | ₩29,861 | ₩29,260 | ₩29,741 | -0.40% | 1.7만 |
|---|
| 2026.06.17 | ₩30,008 | ₩30,156 | ₩29,541 | ₩29,754 | -0.85% | 2.9만 |
|---|
| 2026.06.16 | ₩29,795 | ₩29,902 | ₩29,514 | ₩29,795 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩30,249 | ₩30,663 | ₩29,648 | ₩29,808 | -1.46% | 3.7만 |
|---|
| 2026.06.12 | ₩29,407 | ₩29,848 | ₩28,805 | ₩29,808 | +1.36% | 5.2만 |
|---|
| 2026.06.11 | ₩28,231 | ₩29,140 | ₩27,856 | ₩29,126 | +3.17% | 4.9만 |
|---|
| 2026.06.10 | ₩28,017 | ₩28,658 | ₩27,950 | ₩28,124 | +0.38% | 8.2만 |
|---|
| 2026.06.09 | ₩28,658 | ₩28,658 | ₩27,709 | ₩28,231 | -1.49% | 3.7만 |
|---|
| 2026.06.08 | ₩28,739 | ₩28,805 | ₩28,418 | ₩28,498 | -0.84% | 1.1만 |
|---|
| 2026.06.05 | ₩28,899 | ₩29,153 | ₩28,525 | ₩28,605 | -1.02% | 5.8만 |
|---|
| 2026.06.04 | ₩29,661 | ₩29,661 | ₩28,872 | ₩29,140 | -1.76% | 4.7만 |
|---|
| 2026.06.03 | ₩29,621 | ₩29,728 | ₩29,447 | ₩29,607 | -0.05% | 6.5만 |
|---|
| 2026.06.02 | ₩29,541 | ₩30,049 | ₩29,233 | ₩29,714 | +0.59% | 5만 |
|---|
| 2026.06.01 | ₩29,648 | ₩29,648 | ₩29,153 | ₩29,407 | -0.81% | 2.3만 |
|---|
| 2026.05.29 | ₩29,821 | ₩29,821 | ₩29,460 | ₩29,754 | -0.22% | 3.5만 |
|---|
| 2026.05.28 | ₩29,768 | ₩29,995 | ₩29,407 | ₩29,875 | +0.36% | 2.2만 |
|---|
| 2026.05.27 | ₩29,714 | ₩29,915 | ₩29,273 | ₩29,821 | +0.36% | 9.8만 |
|---|
| 2026.05.26 | ₩29,407 | ₩29,688 | ₩28,926 | ₩29,514 | +0.36% | 6.5만 |
|---|
| 2026.05.22 | ₩29,059 | ₩29,140 | ₩28,645 | ₩29,006 | -0.18% | 4.7만 |
|---|
| 2026.05.21 | ₩28,886 | ₩29,300 | ₩28,805 | ₩28,939 | +0.19% | 3만 |
|---|
| 2026.05.20 | ₩29,113 | ₩29,140 | ₩28,699 | ₩29,100 | -0.05% | 3.2만 |
|---|
| 2026.05.19 | ₩28,819 | ₩28,926 | ₩28,284 | ₩28,886 | +0.23% | 9.3만 |
|---|
| 2026.05.18 | ₩29,059 | ₩29,073 | ₩28,618 | ₩28,926 | -0.46% | 9.5만 |
|---|
| 2026.05.15 | ₩29,247 | ₩29,247 | ₩28,658 | ₩28,912 | -1.14% | 6.1만 |
|---|
| 2026.05.14 | ₩29,661 | ₩29,861 | ₩29,340 | ₩29,420 | -0.81% | 11만 |
|---|
| 2026.05.13 | ₩29,193 | ₩29,701 | ₩29,019 | ₩29,607 | +1.42% | 2.6만 |
|---|
| 2026.05.12 | ₩29,220 | ₩29,607 | ₩29,166 | ₩29,313 | +0.32% | 5.8만 |
|---|
| 2026.05.11 | ₩29,287 | ₩29,808 | ₩29,287 | ₩29,407 | +0.41% | 6만 |
|---|
| 2026.05.08 | ₩29,220 | ₩29,527 | ₩29,220 | ₩29,313 | +0.32% | 3만 |
|---|
| 2026.05.07 | ₩29,126 | ₩29,741 | ₩29,073 | ₩29,153 | +0.09% | 6.2만 |
|---|
| 2026.05.06 | ₩28,912 | ₩29,193 | ₩28,752 | ₩29,140 | +0.79% | 3.5만 |
|---|
| 2026.05.05 | ₩28,150 | ₩28,645 | ₩28,084 | ₩28,551 | +1.42% | 7.9만 |
|---|
| 2026.05.04 | ₩28,257 | ₩28,699 | ₩27,870 | ₩27,990 | -0.95% | 5.3만 |
|---|
| 2026.05.01 | ₩28,271 | ₩28,939 | ₩28,097 | ₩28,458 | +0.66% | 7.6만 |
|---|
| 2026.04.30 | ₩28,257 | ₩28,284 | ₩27,790 | ₩28,257 | 0.00% | 5만 |
|---|
| 2026.04.29 | ₩28,017 | ₩28,699 | ₩27,763 | ₩27,870 | -0.52% | 9.3만 |
|---|
| 2026.04.28 | ₩28,846 | ₩28,846 | ₩27,803 | ₩28,030 | -2.83% | 10.1만 |
|---|
| 2026.04.27 | ₩29,073 | ₩29,140 | ₩28,364 | ₩28,458 | -2.11% | 5만 |
|---|
| 2026.04.24 | ₩28,618 | ₩29,273 | ₩28,618 | ₩28,899 | +0.98% | 10만 |
|---|
| 2026.04.23 | ₩28,511 | ₩29,046 | ₩28,471 | ₩28,498 | -0.05% | 9만 |
|---|
| 2026.04.22 | ₩28,752 | ₩29,554 | ₩28,752 | ₩28,952 | +0.70% | 20.9만 |
|---|
| 2026.04.21 | ₩29,607 | ₩29,741 | ₩28,846 | ₩29,019 | -1.99% | 4.8만 |
|---|
| 2026.04.20 | ₩29,420 | ₩29,768 | ₩29,260 | ₩29,607 | +0.64% | 5.6만 |
|---|
| 2026.04.17 | ₩29,501 | ₩29,741 | ₩29,380 | ₩29,487 | -0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩29,206 | ₩29,487 | ₩29,086 | ₩29,313 | +0.37% | 5만 |
|---|
| 2026.04.15 | ₩29,501 | ₩29,607 | ₩29,100 | ₩29,554 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,460 | ₩29,902 | ₩29,206 | ₩29,313 | -0.50% | 2만 |
|---|
| 2026.04.13 | ₩29,420 | ₩29,942 | ₩29,340 | ₩29,447 | +0.09% | 7.7만 |
|---|
| 2026.04.10 | ₩29,808 | ₩29,942 | ₩29,701 | ₩29,781 | -0.09% | 2.3만 |
|---|
| 2026.04.09 | ₩29,527 | ₩29,915 | ₩29,514 | ₩29,661 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩29,474 | ₩29,942 | ₩29,460 | ₩29,728 | +0.86% | 3.3만 |
|---|
| 2026.04.07 | ₩28,311 | ₩28,805 | ₩28,257 | ₩28,525 | +0.76% | 3.4만 |
|---|
| 2026.04.06 | ₩28,471 | ₩29,367 | ₩28,284 | ₩28,498 | +0.09% | 9만 |
|---|
| 2026.04.02 | ₩28,271 | ₩28,926 | ₩27,937 | ₩28,565 | +1.04% | 4.3만 |
|---|
| 2026.04.01 | ₩28,137 | ₩28,712 | ₩28,070 | ₩28,418 | +1.00% | 3.3만 |
|---|
| 2026.03.31 | ₩27,268 | ₩28,070 | ₩27,188 | ₩27,977 | +2.60% | 3.3만 |
|---|
| 2026.03.30 | ₩27,121 | ₩28,057 | ₩27,121 | ₩27,175 | +0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩27,215 | ₩28,632 | ₩26,907 | ₩26,907 | -1.13% | 5.2만 |
|---|
| 2026.03.26 | ₩27,870 | ₩28,391 | ₩27,335 | ₩27,335 | -1.92% | 7.1만 |
|---|
| 2026.03.25 | ₩27,014 | ₩28,124 | ₩27,014 | ₩28,044 | +3.81% | 1.9만 |
|---|
| 2026.03.24 | ₩26,399 | ₩27,041 | ₩26,306 | ₩27,001 | +2.28% | 1.5만 |
|---|
| 2026.03.23 | ₩26,333 | ₩27,188 | ₩26,333 | ₩26,613 | +1.07% | 3.1만 |
|---|
| 2026.03.20 | ₩26,814 | ₩26,841 | ₩26,119 | ₩26,212 | -2.24% | 4.1만 |
|---|
| 2026.03.19 | ₩27,001 | ₩27,001 | ₩26,333 | ₩26,881 | -0.45% | 4.7만 |
|---|
| 2026.03.18 | ₩26,841 | ₩28,017 | ₩26,841 | ₩27,108 | +1.00% | 3.8만 |
|---|
| 2026.03.17 | ₩27,496 | ₩27,923 | ₩27,242 | ₩27,375 | -0.44% | 3.5만 |
|---|
| 2026.03.16 | ₩27,268 | ₩28,070 | ₩27,068 | ₩27,442 | +0.64% | 6.1만 |
|---|
| 2026.03.13 | ₩27,255 | ₩27,736 | ₩26,800 | ₩26,867 | -1.42% | 6.1만 |
|---|
| 2026.03.12 | ₩27,415 | ₩28,805 | ₩27,081 | ₩27,201 | -0.78% | 5.2만 |
|---|
| 2026.03.11 | ₩27,923 | ₩28,177 | ₩27,669 | ₩27,816 | -0.38% | 6만 |
|---|
| 2026.03.10 | ₩27,856 | ₩29,300 | ₩27,856 | ₩28,124 | +0.96% | 9.5만 |
|---|
| 2026.03.09 | ₩27,014 | ₩27,937 | ₩27,014 | ₩27,843 | +3.07% | 4.9만 |
|---|
| 2026.03.06 | ₩28,084 | ₩28,592 | ₩27,562 | ₩27,883 | -0.71% | 8.7만 |
|---|
| 2026.03.05 | ₩29,273 | ₩29,273 | ₩28,324 | ₩28,511 | -2.60% | 6.5만 |
|---|
| 2026.03.04 | ₩28,418 | ₩29,394 | ₩28,378 | ₩29,273 | +3.01% | 8.4만 |
|---|
| 2026.03.03 | ₩29,126 | ₩29,982 | ₩27,656 | ₩28,284 | -2.89% | 10.7만 |
|---|
| 2026.03.02 | ₩29,982 | ₩30,343 | ₩29,674 | ₩29,875 | -0.36% | 6.8만 |
|---|
| 2026.02.27 | ₩30,236 | ₩30,744 | ₩29,821 | ₩30,490 | +0.84% | 13.3만 |
|---|
| 2026.02.26 | ₩30,289 | ₩30,516 | ₩29,835 | ₩30,476 | +0.62% | 11.1만 |
|---|
| 2026.02.25 | ₩30,289 | ₩30,543 | ₩29,661 | ₩30,249 | -0.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,741 | ₩30,583 | ₩29,474 | ₩30,142 | +1.35% | 14.3만 |
|---|
| 2026.02.23 | ₩30,049 | ₩30,369 | ₩29,621 | ₩29,781 | -0.89% | 10만 |
|---|
| 2026.02.20 | ₩30,075 | ₩30,503 | ₩29,808 | ₩30,396 | +1.07% | 5.2만 |
|---|
| 2026.02.19 | ₩30,075 | ₩30,075 | ₩29,861 | ₩29,915 | -0.53% | 6.8만 |
|---|
| 2026.02.18 | ₩30,022 | ₩30,730 | ₩29,835 | ₩29,942 | -0.27% | 13.3만 |
|---|
| 2026.02.17 | ₩30,543 | ₩30,730 | ₩29,607 | ₩30,142 | -1.31% | 8.5만 |
|---|
| 2026.02.13 | ₩30,329 | ₩30,623 | ₩29,861 | ₩30,383 | +0.18% | 20만 |
|---|
| 2026.02.12 | ₩30,343 | ₩30,543 | ₩29,942 | ₩30,129 | -0.70% | 11.9만 |
|---|
| 2026.02.11 | ₩30,289 | ₩30,343 | ₩29,741 | ₩30,343 | +0.18% | 14만 |
|---|
| 2026.02.10 | ₩30,303 | ₩30,329 | ₩30,075 | ₩30,276 | -0.09% | 7.1만 |
|---|
| 2026.02.09 | ₩30,049 | ₩30,570 | ₩29,487 | ₩30,289 | +0.80% | 3.5만 |
|---|
| 2026.02.06 | ₩29,527 | ₩30,142 | ₩29,474 | ₩30,049 | +1.77% | 2.8만 |
|---|
| 2026.02.05 | ₩29,233 | ₩29,594 | ₩28,952 | ₩29,206 | -0.09% | 5.6만 |
|---|
| 2026.02.04 | ₩29,848 | ₩30,008 | ₩29,073 | ₩29,367 | -1.61% | 5만 |
|---|
| 2026.02.03 | ₩28,846 | ₩30,075 | ₩28,846 | ₩29,674 | +2.87% | 8.6만 |
|---|
| 2026.02.02 | ₩28,725 | ₩29,126 | ₩28,525 | ₩28,779 | +0.19% | 5.6만 |
|---|
| 2026.01.30 | ₩29,206 | ₩29,942 | ₩28,150 | ₩28,645 | -1.92% | 13만 |
|---|
| 2026.01.29 | ₩29,701 | ₩30,075 | ₩29,166 | ₩29,741 | +0.14% | 9.4만 |
|---|
| 2026.01.28 | ₩29,220 | ₩29,487 | ₩29,153 | ₩29,367 | +0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩28,765 | ₩29,059 | ₩28,752 | ₩29,046 | +0.98% | 2만 |
|---|
| 2026.01.26 | ₩28,511 | ₩29,140 | ₩28,511 | ₩28,632 | +0.42% | 2.5만 |
|---|
| 2026.01.23 | ₩28,712 | ₩28,712 | ₩28,137 | ₩28,511 | -0.70% | 5.4만 |
|---|
| 2026.01.22 | ₩28,204 | ₩28,712 | ₩28,204 | ₩28,485 | +1.00% | 3만 |
|---|
| 2026.01.21 | ₩28,338 | ₩28,832 | ₩28,338 | ₩28,391 | +0.19% | 5.6만 |
|---|
| 2026.01.20 | ₩28,364 | ₩29,113 | ₩28,338 | ₩28,658 | +1.04% | 9.2만 |
|---|
| 2026.01.16 | ₩28,257 | ₩28,338 | ₩28,017 | ₩28,324 | +0.24% | 3.5만 |
|---|
| 2026.01.15 | ₩28,244 | ₩28,351 | ₩27,803 | ₩28,017 | -0.80% | 5.5만 |
|---|
| 2026.01.14 | ₩27,736 | ₩28,311 | ₩27,589 | ₩28,057 | +1.16% | 5.1만 |
|---|
| 2026.01.13 | ₩27,469 | ₩27,790 | ₩27,402 | ₩27,589 | +0.44% | 6.3만 |
|---|
| 2026.01.12 | ₩27,335 | ₩27,643 | ₩27,282 | ₩27,455 | +0.44% | 5.4만 |
|---|
| 2026.01.09 | ₩27,308 | ₩27,629 | ₩27,041 | ₩27,335 | +0.10% | 4.9만 |
|---|
| 2026.01.08 | ₩27,121 | ₩27,402 | ₩26,413 | ₩27,201 | +0.30% | 4.1만 |
|---|
| 2026.01.07 | ₩27,041 | ₩27,308 | ₩26,533 | ₩27,135 | +0.35% | 10.5만 |
|---|
| 2026.01.06 | ₩27,242 | ₩27,629 | ₩26,934 | ₩27,161 | -0.29% | 10.6만 |
|---|
| 2026.01.05 | ₩27,001 | ₩27,576 | ₩26,573 | ₩27,335 | +1.24% | 3.3만 |
|---|
| 2026.01.02 | ₩27,188 | ₩27,362 | ₩26,961 | ₩27,054 | -0.49% | 3.8만 |
|---|
| 2025.12.31 | ₩27,429 | ₩27,429 | ₩26,774 | ₩26,921 | -1.85% | 7.1만 |
|---|
| 2025.12.30 | ₩27,375 | ₩27,669 | ₩26,734 | ₩27,188 | -0.68% | 14.5만 |
|---|
| 2025.12.29 | ₩27,496 | ₩27,536 | ₩26,640 | ₩27,402 | -0.34% | 3.2만 |
|---|
| 2025.12.26 | ₩27,776 | ₩27,790 | ₩27,415 | ₩27,576 | -0.72% | 3만 |
|---|
| 2025.12.24 | ₩27,696 | ₩27,696 | ₩27,215 | ₩27,589 | -0.39% | 2.2만 |
|---|
| 2025.12.23 | ₩27,068 | ₩27,656 | ₩26,867 | ₩27,522 | +1.68% | 4만 |
|---|
| 2025.12.22 | ₩26,854 | ₩27,188 | ₩26,426 | ₩27,188 | +1.24% | 6.8만 |
|---|
| 2025.12.19 | ₩26,640 | ₩27,121 | ₩26,640 | ₩26,894 | +0.95% | 6.5만 |
|---|
| 2025.12.18 | ₩26,279 | ₩26,707 | ₩26,279 | ₩26,600 | +1.22% | 1.4만 |
|---|
| 2025.12.17 | ₩26,627 | ₩27,095 | ₩26,172 | ₩26,199 | -1.61% | 9.2만 |
|---|
| 2025.12.16 | ₩26,867 | ₩27,068 | ₩26,480 | ₩26,720 | -0.55% | 13만 |
|---|
| 2025.12.15 | ₩26,961 | ₩27,335 | ₩26,894 | ₩26,907 | -0.20% | 7.6만 |
|---|
| 2025.12.12 | ₩27,054 | ₩27,054 | ₩26,333 | ₩26,787 | -0.99% | 12.6만 |
|---|
| 2025.12.11 | ₩26,413 | ₩27,135 | ₩26,306 | ₩26,961 | +2.07% | 6.3만 |
|---|
| 2025.12.10 | ₩26,533 | ₩26,613 | ₩26,266 | ₩26,333 | -0.76% | 11.3만 |
|---|
| 2025.12.09 | ₩26,333 | ₩26,613 | ₩26,306 | ₩26,573 | +0.91% | 5.6만 |
|---|
| 2025.12.08 | ₩26,145 | ₩26,319 | ₩26,092 | ₩26,239 | +0.36% | 3.7만 |
|---|
| 2025.12.05 | ₩26,226 | ₩26,386 | ₩26,092 | ₩26,119 | -0.41% | 4.3만 |
|---|
| 2025.12.04 | ₩26,039 | ₩26,239 | ₩26,039 | ₩26,212 | +0.67% | 2.4만 |
|---|
| 2025.12.03 | ₩26,199 | ₩26,292 | ₩26,012 | ₩26,119 | -0.31% | 4.2천 |
|---|
| 2025.12.02 | ₩25,851 | ₩26,132 | ₩25,851 | ₩26,132 | +1.09% | 4.1만 |
|---|
| 2025.12.01 | ₩25,945 | ₩26,226 | ₩25,878 | ₩25,945 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩25,825 | ₩25,851 | ₩25,571 | ₩25,851 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,731 | ₩25,798 | ₩25,597 | ₩25,651 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩25,357 | ₩25,638 | ₩25,183 | ₩25,544 | +0.74% | 5.3만 |
|---|
| 2025.11.24 | ₩24,889 | ₩25,517 | ₩24,889 | ₩25,357 | +1.88% | 6.9천 |
|---|
| 2025.11.21 | ₩25,063 | ₩25,303 | ₩24,996 | ₩25,049 | -0.05% | 1.9만 |
|---|
| 2025.11.20 | ₩25,584 | ₩25,865 | ₩25,076 | ₩25,156 | -1.67% | 8.3만 |
|---|
| 2025.11.19 | ₩25,477 | ₩25,651 | ₩25,303 | ₩25,370 | -0.42% | 4.6만 |
|---|
| 2025.11.18 | ₩24,996 | ₩25,731 | ₩24,996 | ₩25,584 | +2.35% | 11.1만 |
|---|
| 2025.11.17 | ₩25,410 | ₩25,611 | ₩24,996 | ₩24,996 | -1.63% | 4.9만 |
|---|
| 2025.11.14 | ₩25,544 | ₩25,664 | ₩25,370 | ₩25,571 | +0.10% | 2.4만 |
|---|
| 2025.11.13 | ₩26,119 | ₩26,386 | ₩25,704 | ₩25,731 | -1.48% | 7천 |
|---|
| 2025.11.12 | ₩26,333 | ₩26,373 | ₩25,905 | ₩26,052 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩25,731 | ₩26,252 | ₩25,731 | ₩26,226 | +1.92% | 3만 |
|---|
| 2025.11.10 | ₩25,851 | ₩25,958 | ₩25,785 | ₩25,851 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩25,651 | ₩25,825 | ₩25,584 | ₩25,811 | +0.63% | 5.9만 |
|---|
| 2025.11.06 | ₩25,718 | ₩25,811 | ₩25,424 | ₩25,624 | -0.36% | 5.1만 |
|---|
| 2025.11.05 | ₩25,330 | ₩25,758 | ₩25,063 | ₩25,638 | +1.21% | 9만 |
|---|
| 2025.11.04 | ₩25,450 | ₩25,731 | ₩25,290 | ₩25,490 | +0.16% | 2.5만 |
|---|
| 2025.11.03 | ₩25,865 | ₩25,958 | ₩25,664 | ₩25,691 | -0.67% | 1.9만 |
|---|
| 2025.10.31 | ₩25,838 | ₩25,985 | ₩25,704 | ₩25,918 | +0.31% | 4.9만 |
|---|
| 2025.10.30 | ₩26,186 | ₩26,186 | ₩25,611 | ₩25,891 | -1.12% | 5.3만 |
|---|
| 2025.10.29 | ₩25,811 | ₩26,145 | ₩25,731 | ₩25,998 | +0.73% | 6.2만 |
|---|
| 2025.10.28 | ₩25,237 | ₩25,932 | ₩25,237 | ₩25,891 | +2.60% | 3.5만 |
|---|
| 2025.10.27 | ₩25,036 | ₩25,397 | ₩24,983 | ₩25,303 | +1.07% | 3.4만 |
|---|
| 2025.10.24 | ₩25,143 | ₩25,263 | ₩24,916 | ₩24,983 | -0.64% | 2.6만 |
|---|
| 2025.10.23 | ₩24,608 | ₩25,263 | ₩24,461 | ₩25,076 | +1.90% | 11.6만 |
|---|
| 2025.10.22 | ₩24,688 | ₩25,317 | ₩24,475 | ₩25,130 | +1.79% | 23.4만 |
|---|
| 2025.10.21 | ₩25,237 | ₩25,464 | ₩25,009 | ₩25,076 | -0.64% | 3.2만 |
|---|
| 2025.10.20 | ₩25,343 | ₩25,691 | ₩25,330 | ₩25,343 | 0.00% | 11.3만 |
|---|
| 2025.10.17 | ₩25,758 | ₩25,785 | ₩25,343 | ₩25,343 | -1.61% | 11.9만 |
|---|
| 2025.10.16 | ₩25,557 | ₩25,932 | ₩25,544 | ₩25,838 | +1.10% | 3.4만 |
|---|
| 2025.10.15 | ₩25,156 | ₩25,531 | ₩25,130 | ₩25,263 | +0.43% | 7만 |
|---|
| 2025.10.14 | ₩24,956 | ₩25,143 | ₩24,809 | ₩25,023 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩24,849 | ₩25,343 | ₩24,849 | ₩25,263 | +1.67% | 4.2만 |
|---|
| 2025.10.10 | ₩25,290 | ₩25,290 | ₩24,702 | ₩24,836 | -1.80% | 10.6만 |
|---|