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 | ₩26,676 | ₩26,943 | ₩26,676 | ₩26,757 | +0.30% | 1만 |
| 2026.10.08 | ₩26,783 | ₩27,370 | ₩26,490 | ₩26,490 | -1.10% | 3.7만 |
| 2026.10.07 | ₩26,810 | ₩27,037 | ₩26,636 | ₩26,797 | -0.05% | 1.8만 |
| 2026.10.06 | ₩26,837 | ₩27,197 | ₩26,570 | ₩27,010 | +0.65% | 2.9만 |
| 2026.10.05 | ₩26,676 | ₩27,130 | ₩26,650 | ₩26,757 | +0.30% | 6.8만 |
| 2026.10.02 | ₩26,383 | ₩26,690 | ₩26,303 | ₩26,596 | +0.81% | 2만 |
| 2026.10.01 | ₩27,103 | ₩27,424 | ₩26,329 | ₩26,516 | -2.17% | 4.3만 |
| 2026.09.30 | ₩27,584 | ₩27,584 | ₩27,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,210 |
| -1.35% |
| 6.2천 |
| 2026.09.29 | ₩27,517 | ₩28,238 | ₩27,344 | ₩27,544 | +0.10% | 2.4만 |
|---|
| 2026.09.28 | ₩27,624 | ₩28,318 | ₩27,490 | ₩27,624 | 0.00% | 2.4만 |
|---|
| 2026.09.25 | ₩27,677 | ₩27,891 | ₩27,557 | ₩27,637 | -0.14% | 1.6만 |
|---|
| 2026.09.24 | ₩27,797 | ₩27,797 | ₩27,584 | ₩27,611 | -0.67% | 4천 |
|---|
| 2026.09.23 | ₩27,731 | ₩28,465 | ₩27,731 | ₩27,944 | +0.77% | 4.4만 |
|---|
| 2026.09.22 | ₩27,971 | ₩28,865 | ₩27,851 | ₩28,051 | +0.29% | 1.9만 |
|---|
| 2026.09.21 | ₩28,158 | ₩28,331 | ₩27,837 | ₩27,904 | -0.90% | 3.8만 |
|---|
| 2026.09.18 | ₩28,144 | ₩28,451 | ₩27,998 | ₩27,998 | -0.52% | 2.3만 |
|---|
| 2026.09.17 | ₩28,331 | ₩28,545 | ₩27,624 | ₩28,291 | -0.14% | 2만 |
|---|
| 2026.09.16 | ₩28,024 | ₩28,251 | ₩27,410 | ₩28,251 | +0.81% | 4.5만 |
|---|
| 2026.09.15 | ₩28,545 | ₩28,558 | ₩27,771 | ₩27,771 | -2.71% | 5.1만 |
|---|
| 2026.09.14 | ₩28,318 | ₩28,825 | ₩28,091 | ₩28,451 | +0.47% | 1.6만 |
|---|
| 2026.09.11 | ₩28,438 | ₩28,985 | ₩28,371 | ₩28,451 | +0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩29,039 | ₩29,079 | ₩28,398 | ₩28,758 | -0.97% | 5.3만 |
|---|
| 2026.09.09 | ₩28,812 | ₩29,332 | ₩28,798 | ₩29,039 | +0.79% | 2.5만 |
|---|
| 2026.09.08 | ₩28,918 | ₩29,279 | ₩28,545 | ₩28,718 | -0.69% | 3.2만 |
|---|
| 2026.09.04 | ₩29,025 | ₩29,172 | ₩28,678 | ₩28,825 | -0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩28,838 | ₩29,212 | ₩28,665 | ₩28,945 | +0.37% | 2.3만 |
|---|
| 2026.09.02 | ₩28,611 | ₩29,172 | ₩28,398 | ₩28,651 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,892 | ₩29,319 | ₩28,518 | ₩28,585 | -1.06% | 2.9만 |
|---|
| 2026.08.31 | ₩28,745 | ₩29,399 | ₩28,692 | ₩28,998 | +0.88% | 4.5만 |
|---|
| 2026.08.28 | ₩29,479 | ₩29,479 | ₩28,825 | ₩28,878 | -2.04% | 5.9만 |
|---|
| 2026.08.27 | ₩29,399 | ₩29,586 | ₩29,252 | ₩29,372 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩29,319 | ₩29,799 | ₩29,225 | ₩29,466 | +0.50% | 2.5만 |
|---|
| 2026.08.25 | ₩29,145 | ₩29,626 | ₩28,825 | ₩29,359 | +0.73% | 8.3만 |
|---|
| 2026.08.24 | ₩29,412 | ₩29,746 | ₩28,932 | ₩29,119 | -1.00% | 4.2만 |
|---|
| 2026.08.21 | ₩28,865 | ₩29,466 | ₩28,398 | ₩29,412 | +1.90% | 2.4만 |
|---|
| 2026.08.20 | ₩28,291 | ₩28,932 | ₩28,291 | ₩28,665 | +1.32% | 1.8만 |
|---|
| 2026.08.19 | ₩28,425 | ₩28,625 | ₩28,224 | ₩28,545 | +0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩28,385 | ₩28,678 | ₩28,238 | ₩28,238 | -0.52% | 6.8천 |
|---|
| 2026.08.17 | ₩28,758 | ₩29,159 | ₩28,318 | ₩28,571 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩28,692 | ₩29,506 | ₩28,638 | ₩28,692 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩28,825 | ₩29,279 | ₩28,425 | ₩28,558 | -0.93% | 5만 |
|---|
| 2026.08.12 | ₩28,892 | ₩29,105 | ₩28,892 | ₩28,972 | +0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩29,119 | ₩29,359 | ₩28,825 | ₩28,905 | -0.73% | 2.8만 |
|---|
| 2026.08.10 | ₩29,185 | ₩29,652 | ₩28,972 | ₩29,039 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩29,039 | ₩29,826 | ₩29,039 | ₩29,185 | +0.51% | 3.8만 |
|---|
| 2026.08.06 | ₩29,025 | ₩29,626 | ₩29,025 | ₩29,145 | +0.41% | 3만 |
|---|
| 2026.08.05 | ₩29,105 | ₩29,559 | ₩28,905 | ₩29,039 | -0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩29,012 | ₩29,879 | ₩28,732 | ₩28,892 | -0.41% | 5.5만 |
|---|
| 2026.08.03 | ₩29,065 | ₩29,225 | ₩28,745 | ₩28,825 | -0.83% | 2.6만 |
|---|
| 2026.07.31 | ₩29,105 | ₩29,292 | ₩28,665 | ₩29,039 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩28,798 | ₩29,359 | ₩28,465 | ₩28,958 | +0.56% | 5.7만 |
|---|
| 2026.07.29 | ₩28,732 | ₩28,892 | ₩28,411 | ₩28,411 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩28,518 | ₩28,985 | ₩28,438 | ₩28,638 | +0.42% | 3만 |
|---|
| 2026.07.27 | ₩28,505 | ₩29,012 | ₩28,091 | ₩28,598 | +0.33% | 3만 |
|---|
| 2026.07.24 | ₩28,118 | ₩28,611 | ₩28,038 | ₩28,278 | +0.57% | 2.8만 |
|---|
| 2026.07.23 | ₩28,411 | ₩29,092 | ₩28,104 | ₩28,224 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩28,745 | ₩29,239 | ₩28,531 | ₩28,732 | -0.05% | 6만 |
|---|
| 2026.07.21 | ₩28,905 | ₩29,345 | ₩28,678 | ₩29,239 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩28,692 | ₩29,079 | ₩28,491 | ₩28,625 | -0.23% | 4.8만 |
|---|
| 2026.07.17 | ₩29,025 | ₩29,025 | ₩28,478 | ₩28,651 | -1.29% | 5.5만 |
|---|
| 2026.07.16 | ₩28,918 | ₩29,025 | ₩28,425 | ₩28,838 | -0.28% | 4.6만 |
|---|
| 2026.07.15 | ₩28,745 | ₩29,079 | ₩28,745 | ₩28,958 | +0.74% | 1.6만 |
|---|
| 2026.07.14 | ₩28,518 | ₩29,092 | ₩28,425 | ₩28,785 | +0.94% | 3.5만 |
|---|
| 2026.07.13 | ₩28,825 | ₩28,852 | ₩28,318 | ₩28,385 | -1.53% | 3.1만 |
|---|
| 2026.07.10 | ₩28,692 | ₩29,319 | ₩28,465 | ₩28,878 | +0.65% | 2.3만 |
|---|
| 2026.07.09 | ₩28,598 | ₩29,132 | ₩28,024 | ₩28,625 | +0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩28,892 | ₩28,892 | ₩28,184 | ₩28,651 | -0.83% | 2.1만 |
|---|
| 2026.07.07 | ₩29,372 | ₩29,372 | ₩28,905 | ₩28,998 | -1.27% | 1.9만 |
|---|
| 2026.07.06 | ₩29,212 | ₩29,666 | ₩29,212 | ₩29,319 | +0.37% | 7.8천 |
|---|
| 2026.07.02 | ₩29,199 | ₩29,799 | ₩28,892 | ₩29,025 | -0.59% | 4만 |
|---|
| 2026.07.01 | ₩29,105 | ₩29,279 | ₩28,918 | ₩28,932 | -0.60% | 2만 |
|---|
| 2026.06.30 | ₩29,412 | ₩29,599 | ₩28,905 | ₩29,185 | -0.77% | 10.6만 |
|---|
| 2026.06.29 | ₩29,012 | ₩29,279 | ₩28,692 | ₩29,185 | +0.60% | 4.3만 |
|---|
| 2026.06.26 | ₩28,892 | ₩28,998 | ₩28,812 | ₩28,812 | -0.28% | 3.6만 |
|---|
| 2026.06.25 | ₩28,531 | ₩28,998 | ₩28,438 | ₩28,972 | +1.54% | 1.3만 |
|---|
| 2026.06.24 | ₩28,705 | ₩28,945 | ₩28,345 | ₩28,438 | -0.93% | 3.5만 |
|---|
| 2026.06.23 | ₩28,678 | ₩28,972 | ₩28,184 | ₩28,892 | +0.74% | 7.8만 |
|---|
| 2026.06.22 | ₩29,652 | ₩29,652 | ₩29,105 | ₩29,105 | -1.85% | 1.4만 |
|---|
| 2026.06.18 | ₩29,813 | ₩29,813 | ₩29,212 | ₩29,692 | -0.40% | 1.7만 |
|---|
| 2026.06.17 | ₩29,959 | ₩30,106 | ₩29,492 | ₩29,706 | -0.85% | 2.9만 |
|---|
| 2026.06.16 | ₩29,746 | ₩29,853 | ₩29,466 | ₩29,746 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩30,200 | ₩30,613 | ₩29,599 | ₩29,759 | -1.46% | 3.7만 |
|---|
| 2026.06.12 | ₩29,359 | ₩29,799 | ₩28,758 | ₩29,759 | +1.36% | 5.2만 |
|---|
| 2026.06.11 | ₩28,184 | ₩29,092 | ₩27,811 | ₩29,079 | +3.17% | 4.9만 |
|---|
| 2026.06.10 | ₩27,971 | ₩28,611 | ₩27,904 | ₩28,078 | +0.38% | 8.2만 |
|---|
| 2026.06.09 | ₩28,611 | ₩28,611 | ₩27,664 | ₩28,184 | -1.49% | 3.7만 |
|---|
| 2026.06.08 | ₩28,692 | ₩28,758 | ₩28,371 | ₩28,451 | -0.84% | 1.1만 |
|---|
| 2026.06.05 | ₩28,852 | ₩29,105 | ₩28,478 | ₩28,558 | -1.02% | 5.8만 |
|---|
| 2026.06.04 | ₩29,612 | ₩29,612 | ₩28,825 | ₩29,092 | -1.76% | 4.7만 |
|---|
| 2026.06.03 | ₩29,572 | ₩29,679 | ₩29,399 | ₩29,559 | -0.05% | 6.5만 |
|---|
| 2026.06.02 | ₩29,492 | ₩29,999 | ₩29,185 | ₩29,666 | +0.59% | 5만 |
|---|
| 2026.06.01 | ₩29,599 | ₩29,599 | ₩29,105 | ₩29,359 | -0.81% | 2.3만 |
|---|
| 2026.05.29 | ₩29,772 | ₩29,772 | ₩29,412 | ₩29,706 | -0.22% | 3.5만 |
|---|
| 2026.05.28 | ₩29,719 | ₩29,946 | ₩29,359 | ₩29,826 | +0.36% | 2.2만 |
|---|
| 2026.05.27 | ₩29,666 | ₩29,866 | ₩29,225 | ₩29,772 | +0.36% | 9.8만 |
|---|
| 2026.05.26 | ₩29,359 | ₩29,639 | ₩28,878 | ₩29,466 | +0.36% | 6.5만 |
|---|
| 2026.05.22 | ₩29,012 | ₩29,092 | ₩28,598 | ₩28,958 | -0.18% | 4.7만 |
|---|
| 2026.05.21 | ₩28,838 | ₩29,252 | ₩28,758 | ₩28,892 | +0.19% | 3만 |
|---|
| 2026.05.20 | ₩29,065 | ₩29,092 | ₩28,651 | ₩29,052 | -0.05% | 3.2만 |
|---|
| 2026.05.19 | ₩28,772 | ₩28,878 | ₩28,238 | ₩28,838 | +0.23% | 9.3만 |
|---|
| 2026.05.18 | ₩29,012 | ₩29,025 | ₩28,571 | ₩28,878 | -0.46% | 9.5만 |
|---|
| 2026.05.15 | ₩29,199 | ₩29,199 | ₩28,611 | ₩28,865 | -1.14% | 6.1만 |
|---|
| 2026.05.14 | ₩29,612 | ₩29,813 | ₩29,292 | ₩29,372 | -0.81% | 11만 |
|---|
| 2026.05.13 | ₩29,145 | ₩29,652 | ₩28,972 | ₩29,559 | +1.42% | 2.6만 |
|---|
| 2026.05.12 | ₩29,172 | ₩29,559 | ₩29,119 | ₩29,265 | +0.32% | 5.8만 |
|---|
| 2026.05.11 | ₩29,239 | ₩29,759 | ₩29,239 | ₩29,359 | +0.41% | 6만 |
|---|
| 2026.05.08 | ₩29,172 | ₩29,479 | ₩29,172 | ₩29,265 | +0.32% | 3만 |
|---|
| 2026.05.07 | ₩29,079 | ₩29,692 | ₩29,025 | ₩29,105 | +0.09% | 6.2만 |
|---|
| 2026.05.06 | ₩28,865 | ₩29,145 | ₩28,705 | ₩29,092 | +0.79% | 3.5만 |
|---|
| 2026.05.05 | ₩28,104 | ₩28,598 | ₩28,038 | ₩28,505 | +1.42% | 7.9만 |
|---|
| 2026.05.04 | ₩28,211 | ₩28,651 | ₩27,824 | ₩27,944 | -0.95% | 5.3만 |
|---|
| 2026.05.01 | ₩28,224 | ₩28,892 | ₩28,051 | ₩28,411 | +0.66% | 7.6만 |
|---|
| 2026.04.30 | ₩28,211 | ₩28,238 | ₩27,744 | ₩28,211 | 0.00% | 5만 |
|---|
| 2026.04.29 | ₩27,971 | ₩28,651 | ₩27,717 | ₩27,824 | -0.52% | 9.3만 |
|---|
| 2026.04.28 | ₩28,798 | ₩28,798 | ₩27,757 | ₩27,984 | -2.83% | 10.1만 |
|---|
| 2026.04.27 | ₩29,025 | ₩29,092 | ₩28,318 | ₩28,411 | -2.11% | 5만 |
|---|
| 2026.04.24 | ₩28,571 | ₩29,225 | ₩28,571 | ₩28,852 | +0.98% | 10만 |
|---|
| 2026.04.23 | ₩28,465 | ₩28,998 | ₩28,425 | ₩28,451 | -0.05% | 9만 |
|---|
| 2026.04.22 | ₩28,705 | ₩29,506 | ₩28,705 | ₩28,905 | +0.70% | 20.9만 |
|---|
| 2026.04.21 | ₩29,559 | ₩29,692 | ₩28,798 | ₩28,972 | -1.99% | 4.8만 |
|---|
| 2026.04.20 | ₩29,372 | ₩29,719 | ₩29,212 | ₩29,559 | +0.64% | 5.6만 |
|---|
| 2026.04.17 | ₩29,452 | ₩29,692 | ₩29,332 | ₩29,439 | -0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩29,159 | ₩29,439 | ₩29,039 | ₩29,265 | +0.37% | 5만 |
|---|
| 2026.04.15 | ₩29,452 | ₩29,559 | ₩29,052 | ₩29,506 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,412 | ₩29,853 | ₩29,159 | ₩29,265 | -0.50% | 2만 |
|---|
| 2026.04.13 | ₩29,372 | ₩29,893 | ₩29,292 | ₩29,399 | +0.09% | 7.7만 |
|---|
| 2026.04.10 | ₩29,759 | ₩29,893 | ₩29,652 | ₩29,732 | -0.09% | 2.3만 |
|---|
| 2026.04.09 | ₩29,479 | ₩29,866 | ₩29,466 | ₩29,612 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩29,426 | ₩29,893 | ₩29,412 | ₩29,679 | +0.86% | 3.3만 |
|---|
| 2026.04.07 | ₩28,264 | ₩28,758 | ₩28,211 | ₩28,478 | +0.76% | 3.4만 |
|---|
| 2026.04.06 | ₩28,425 | ₩29,319 | ₩28,238 | ₩28,451 | +0.09% | 9만 |
|---|
| 2026.04.02 | ₩28,224 | ₩28,878 | ₩27,891 | ₩28,518 | +1.04% | 4.3만 |
|---|
| 2026.04.01 | ₩28,091 | ₩28,665 | ₩28,024 | ₩28,371 | +1.00% | 3.3만 |
|---|
| 2026.03.31 | ₩27,224 | ₩28,024 | ₩27,144 | ₩27,931 | +2.60% | 3.3만 |
|---|
| 2026.03.30 | ₩27,077 | ₩28,011 | ₩27,077 | ₩27,130 | +0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩27,170 | ₩28,585 | ₩26,863 | ₩26,863 | -1.13% | 5.2만 |
|---|
| 2026.03.26 | ₩27,824 | ₩28,345 | ₩27,290 | ₩27,290 | -1.92% | 7.1만 |
|---|
| 2026.03.25 | ₩26,970 | ₩28,078 | ₩26,970 | ₩27,998 | +3.81% | 1.9만 |
|---|
| 2026.03.24 | ₩26,356 | ₩26,997 | ₩26,263 | ₩26,957 | +2.28% | 1.5만 |
|---|
| 2026.03.23 | ₩26,289 | ₩27,144 | ₩26,289 | ₩26,570 | +1.07% | 3.1만 |
|---|
| 2026.03.20 | ₩26,770 | ₩26,797 | ₩26,076 | ₩26,169 | -2.24% | 4.1만 |
|---|
| 2026.03.19 | ₩26,957 | ₩26,957 | ₩26,289 | ₩26,837 | -0.45% | 4.7만 |
|---|
| 2026.03.18 | ₩26,797 | ₩27,971 | ₩26,797 | ₩27,063 | +1.00% | 3.8만 |
|---|
| 2026.03.17 | ₩27,450 | ₩27,877 | ₩27,197 | ₩27,330 | -0.44% | 3.5만 |
|---|
| 2026.03.16 | ₩27,224 | ₩28,024 | ₩27,023 | ₩27,397 | +0.64% | 6.1만 |
|---|
| 2026.03.13 | ₩27,210 | ₩27,691 | ₩26,757 | ₩26,823 | -1.42% | 6.1만 |
|---|
| 2026.03.12 | ₩27,370 | ₩28,758 | ₩27,037 | ₩27,157 | -0.78% | 5.2만 |
|---|
| 2026.03.11 | ₩27,877 | ₩28,131 | ₩27,624 | ₩27,771 | -0.38% | 6만 |
|---|
| 2026.03.10 | ₩27,811 | ₩29,252 | ₩27,811 | ₩28,078 | +0.96% | 9.5만 |
|---|
| 2026.03.09 | ₩26,970 | ₩27,891 | ₩26,970 | ₩27,797 | +3.07% | 4.9만 |
|---|
| 2026.03.06 | ₩28,038 | ₩28,545 | ₩27,517 | ₩27,837 | -0.71% | 8.7만 |
|---|
| 2026.03.05 | ₩29,225 | ₩29,225 | ₩28,278 | ₩28,465 | -2.60% | 6.5만 |
|---|
| 2026.03.04 | ₩28,371 | ₩29,345 | ₩28,331 | ₩29,225 | +3.01% | 8.4만 |
|---|
| 2026.03.03 | ₩29,079 | ₩29,933 | ₩27,611 | ₩28,238 | -2.89% | 10.7만 |
|---|
| 2026.03.02 | ₩29,933 | ₩30,293 | ₩29,626 | ₩29,826 | -0.36% | 6.8만 |
|---|
| 2026.02.27 | ₩30,186 | ₩30,693 | ₩29,772 | ₩30,440 | +0.84% | 13.3만 |
|---|
| 2026.02.26 | ₩30,240 | ₩30,466 | ₩29,786 | ₩30,426 | +0.62% | 11.1만 |
|---|
| 2026.02.25 | ₩30,240 | ₩30,493 | ₩29,612 | ₩30,200 | -0.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,692 | ₩30,533 | ₩29,426 | ₩30,093 | +1.35% | 14.3만 |
|---|
| 2026.02.23 | ₩29,999 | ₩30,320 | ₩29,572 | ₩29,732 | -0.89% | 10만 |
|---|
| 2026.02.20 | ₩30,026 | ₩30,453 | ₩29,759 | ₩30,346 | +1.07% | 5.2만 |
|---|
| 2026.02.19 | ₩30,026 | ₩30,026 | ₩29,813 | ₩29,866 | -0.53% | 6.8만 |
|---|
| 2026.02.18 | ₩29,973 | ₩30,680 | ₩29,786 | ₩29,893 | -0.27% | 13.3만 |
|---|
| 2026.02.17 | ₩30,493 | ₩30,680 | ₩29,559 | ₩30,093 | -1.31% | 8.5만 |
|---|
| 2026.02.13 | ₩30,280 | ₩30,573 | ₩29,813 | ₩30,333 | +0.18% | 20만 |
|---|
| 2026.02.12 | ₩30,293 | ₩30,493 | ₩29,893 | ₩30,079 | -0.70% | 11.9만 |
|---|
| 2026.02.11 | ₩30,240 | ₩30,293 | ₩29,692 | ₩30,293 | +0.18% | 14만 |
|---|
| 2026.02.10 | ₩30,253 | ₩30,280 | ₩30,026 | ₩30,226 | -0.09% | 7.1만 |
|---|
| 2026.02.09 | ₩29,999 | ₩30,520 | ₩29,439 | ₩30,240 | +0.80% | 3.5만 |
|---|
| 2026.02.06 | ₩29,479 | ₩30,093 | ₩29,426 | ₩29,999 | +1.77% | 2.8만 |
|---|
| 2026.02.05 | ₩29,185 | ₩29,546 | ₩28,905 | ₩29,159 | -0.09% | 5.6만 |
|---|
| 2026.02.04 | ₩29,799 | ₩29,959 | ₩29,025 | ₩29,319 | -1.61% | 5만 |
|---|
| 2026.02.03 | ₩28,798 | ₩30,026 | ₩28,798 | ₩29,626 | +2.87% | 8.6만 |
|---|
| 2026.02.02 | ₩28,678 | ₩29,079 | ₩28,478 | ₩28,732 | +0.19% | 5.6만 |
|---|
| 2026.01.30 | ₩29,159 | ₩29,893 | ₩28,104 | ₩28,598 | -1.92% | 13만 |
|---|
| 2026.01.29 | ₩29,652 | ₩30,026 | ₩29,119 | ₩29,692 | +0.14% | 9.4만 |
|---|
| 2026.01.28 | ₩29,172 | ₩29,439 | ₩29,105 | ₩29,319 | +0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩28,718 | ₩29,012 | ₩28,705 | ₩28,998 | +0.98% | 2만 |
|---|
| 2026.01.26 | ₩28,465 | ₩29,092 | ₩28,465 | ₩28,585 | +0.42% | 2.5만 |
|---|
| 2026.01.23 | ₩28,665 | ₩28,665 | ₩28,091 | ₩28,465 | -0.70% | 5.4만 |
|---|
| 2026.01.22 | ₩28,158 | ₩28,665 | ₩28,158 | ₩28,438 | +1.00% | 3만 |
|---|
| 2026.01.21 | ₩28,291 | ₩28,785 | ₩28,291 | ₩28,345 | +0.19% | 5.6만 |
|---|
| 2026.01.20 | ₩28,318 | ₩29,065 | ₩28,291 | ₩28,611 | +1.04% | 9.2만 |
|---|
| 2026.01.16 | ₩28,211 | ₩28,291 | ₩27,971 | ₩28,278 | +0.24% | 3.5만 |
|---|
| 2026.01.15 | ₩28,198 | ₩28,305 | ₩27,757 | ₩27,971 | -0.80% | 5.5만 |
|---|
| 2026.01.14 | ₩27,691 | ₩28,264 | ₩27,544 | ₩28,011 | +1.16% | 5.1만 |
|---|
| 2026.01.13 | ₩27,424 | ₩27,744 | ₩27,357 | ₩27,544 | +0.44% | 6.3만 |
|---|
| 2026.01.12 | ₩27,290 | ₩27,597 | ₩27,237 | ₩27,410 | +0.44% | 5.4만 |
|---|
| 2026.01.09 | ₩27,264 | ₩27,584 | ₩26,997 | ₩27,290 | +0.10% | 4.9만 |
|---|
| 2026.01.08 | ₩27,077 | ₩27,357 | ₩26,370 | ₩27,157 | +0.30% | 4.1만 |
|---|
| 2026.01.07 | ₩26,997 | ₩27,264 | ₩26,490 | ₩27,090 | +0.35% | 10.5만 |
|---|
| 2026.01.06 | ₩27,197 | ₩27,584 | ₩26,890 | ₩27,117 | -0.29% | 10.6만 |
|---|
| 2026.01.05 | ₩26,957 | ₩27,531 | ₩26,530 | ₩27,290 | +1.24% | 3.3만 |
|---|
| 2026.01.02 | ₩27,144 | ₩27,317 | ₩26,917 | ₩27,010 | -0.49% | 3.8만 |
|---|
| 2025.12.31 | ₩27,384 | ₩27,384 | ₩26,730 | ₩26,877 | -1.85% | 7.1만 |
|---|
| 2025.12.30 | ₩27,330 | ₩27,624 | ₩26,690 | ₩27,144 | -0.68% | 14.5만 |
|---|
| 2025.12.29 | ₩27,450 | ₩27,490 | ₩26,596 | ₩27,357 | -0.34% | 3.2만 |
|---|
| 2025.12.26 | ₩27,731 | ₩27,744 | ₩27,370 | ₩27,531 | -0.72% | 3만 |
|---|
| 2025.12.24 | ₩27,651 | ₩27,651 | ₩27,170 | ₩27,544 | -0.39% | 2.2만 |
|---|
| 2025.12.23 | ₩27,023 | ₩27,611 | ₩26,823 | ₩27,477 | +1.68% | 4만 |
|---|
| 2025.12.22 | ₩26,810 | ₩27,144 | ₩26,383 | ₩27,144 | +1.24% | 6.8만 |
|---|
| 2025.12.19 | ₩26,596 | ₩27,077 | ₩26,596 | ₩26,850 | +0.95% | 6.5만 |
|---|
| 2025.12.18 | ₩26,236 | ₩26,663 | ₩26,236 | ₩26,556 | +1.22% | 1.4만 |
|---|
| 2025.12.17 | ₩26,583 | ₩27,050 | ₩26,129 | ₩26,156 | -1.61% | 9.2만 |
|---|
| 2025.12.16 | ₩26,823 | ₩27,023 | ₩26,436 | ₩26,676 | -0.55% | 13만 |
|---|
| 2025.12.15 | ₩26,917 | ₩27,290 | ₩26,850 | ₩26,863 | -0.20% | 7.6만 |
|---|
| 2025.12.12 | ₩27,010 | ₩27,010 | ₩26,289 | ₩26,743 | -0.99% | 12.6만 |
|---|
| 2025.12.11 | ₩26,370 | ₩27,090 | ₩26,263 | ₩26,917 | +2.07% | 6.3만 |
|---|
| 2025.12.10 | ₩26,490 | ₩26,570 | ₩26,223 | ₩26,289 | -0.76% | 11.3만 |
|---|
| 2025.12.09 | ₩26,289 | ₩26,570 | ₩26,263 | ₩26,530 | +0.91% | 5.6만 |
|---|
| 2025.12.08 | ₩26,103 | ₩26,276 | ₩26,049 | ₩26,196 | +0.36% | 3.7만 |
|---|
| 2025.12.05 | ₩26,183 | ₩26,343 | ₩26,049 | ₩26,076 | -0.41% | 4.3만 |
|---|
| 2025.12.04 | ₩25,996 | ₩26,196 | ₩25,996 | ₩26,169 | +0.67% | 2.4만 |
|---|
| 2025.12.03 | ₩26,156 | ₩26,249 | ₩25,969 | ₩26,076 | -0.31% | 4.2천 |
|---|
| 2025.12.02 | ₩25,809 | ₩26,089 | ₩25,809 | ₩26,089 | +1.09% | 4.1만 |
|---|
| 2025.12.01 | ₩25,902 | ₩26,183 | ₩25,836 | ₩25,902 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩25,782 | ₩25,809 | ₩25,529 | ₩25,809 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,689 | ₩25,756 | ₩25,555 | ₩25,609 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩25,315 | ₩25,596 | ₩25,142 | ₩25,502 | +0.74% | 5.3만 |
|---|
| 2025.11.24 | ₩24,848 | ₩25,475 | ₩24,848 | ₩25,315 | +1.88% | 6.9천 |
|---|
| 2025.11.21 | ₩25,022 | ₩25,262 | ₩24,955 | ₩25,008 | -0.05% | 1.9만 |
|---|
| 2025.11.20 | ₩25,542 | ₩25,822 | ₩25,035 | ₩25,115 | -1.67% | 8.3만 |
|---|
| 2025.11.19 | ₩25,435 | ₩25,609 | ₩25,262 | ₩25,329 | -0.42% | 4.6만 |
|---|
| 2025.11.18 | ₩24,955 | ₩25,689 | ₩24,955 | ₩25,542 | +2.35% | 11.1만 |
|---|
| 2025.11.17 | ₩25,369 | ₩25,569 | ₩24,955 | ₩24,955 | -1.63% | 4.9만 |
|---|
| 2025.11.14 | ₩25,502 | ₩25,622 | ₩25,329 | ₩25,529 | +0.10% | 2.4만 |
|---|
| 2025.11.13 | ₩26,076 | ₩26,343 | ₩25,662 | ₩25,689 | -1.48% | 7천 |
|---|
| 2025.11.12 | ₩26,289 | ₩26,329 | ₩25,862 | ₩26,009 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩25,689 | ₩26,209 | ₩25,689 | ₩26,183 | +1.92% | 3만 |
|---|
| 2025.11.10 | ₩25,809 | ₩25,916 | ₩25,742 | ₩25,809 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩25,609 | ₩25,782 | ₩25,542 | ₩25,769 | +0.63% | 5.9만 |
|---|
| 2025.11.06 | ₩25,676 | ₩25,769 | ₩25,382 | ₩25,582 | -0.36% | 5.1만 |
|---|
| 2025.11.05 | ₩25,289 | ₩25,716 | ₩25,022 | ₩25,596 | +1.21% | 9만 |
|---|
| 2025.11.04 | ₩25,409 | ₩25,689 | ₩25,249 | ₩25,449 | +0.16% | 2.5만 |
|---|
| 2025.11.03 | ₩25,822 | ₩25,916 | ₩25,622 | ₩25,649 | -0.67% | 1.9만 |
|---|
| 2025.10.31 | ₩25,796 | ₩25,942 | ₩25,662 | ₩25,876 | +0.31% | 4.9만 |
|---|
| 2025.10.30 | ₩26,143 | ₩26,143 | ₩25,569 | ₩25,849 | -1.12% | 5.3만 |
|---|
| 2025.10.29 | ₩25,769 | ₩26,103 | ₩25,689 | ₩25,956 | +0.73% | 6.2만 |
|---|
| 2025.10.28 | ₩25,195 | ₩25,889 | ₩25,195 | ₩25,849 | +2.60% | 3.5만 |
|---|
| 2025.10.27 | ₩24,995 | ₩25,355 | ₩24,942 | ₩25,262 | +1.07% | 3.4만 |
|---|
| 2025.10.24 | ₩25,102 | ₩25,222 | ₩24,875 | ₩24,942 | -0.64% | 2.6만 |
|---|
| 2025.10.23 | ₩24,568 | ₩25,222 | ₩24,421 | ₩25,035 | +1.90% | 11.6만 |
|---|
| 2025.10.22 | ₩24,648 | ₩25,275 | ₩24,435 | ₩25,088 | +1.79% | 23.4만 |
|---|
| 2025.10.21 | ₩25,195 | ₩25,422 | ₩24,968 | ₩25,035 | -0.64% | 3.2만 |
|---|
| 2025.10.20 | ₩25,302 | ₩25,649 | ₩25,289 | ₩25,302 | 0.00% | 11.3만 |
|---|
| 2025.10.17 | ₩25,716 | ₩25,742 | ₩25,302 | ₩25,302 | -1.61% | 11.9만 |
|---|
| 2025.10.16 | ₩25,515 | ₩25,889 | ₩25,502 | ₩25,796 | +1.10% | 3.4만 |
|---|
| 2025.10.15 | ₩25,115 | ₩25,489 | ₩25,088 | ₩25,222 | +0.43% | 7만 |
|---|
| 2025.10.14 | ₩24,915 | ₩25,102 | ₩24,768 | ₩24,982 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩24,808 | ₩25,302 | ₩24,808 | ₩25,222 | +1.67% | 4.2만 |
|---|
| 2025.10.10 | ₩25,249 | ₩25,249 | ₩24,661 | ₩24,795 | -1.80% | 10.6만 |
|---|