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 | ₩26,718 | ₩26,986 | ₩26,718 | ₩26,798 | +0.30% | 1만 |
| 2026.10.08 | ₩26,825 | ₩27,413 | ₩26,531 | ₩26,531 | -1.10% | 3.7만 |
| 2026.10.07 | ₩26,852 | ₩27,079 | ₩26,678 | ₩26,839 | -0.05% | 1.8만 |
| 2026.10.06 | ₩26,879 | ₩27,239 | ₩26,611 | ₩27,052 | +0.65% | 2.9만 |
| 2026.10.05 | ₩26,718 | ₩27,173 | ₩26,692 | ₩26,798 | +0.30% | 6.8만 |
| 2026.10.02 | ₩26,424 | ₩26,732 | ₩26,344 | ₩26,638 | +0.81% | 2만 |
| 2026.10.01 | ₩27,146 | ₩27,467 | ₩26,371 | ₩26,558 | -2.17% | 4.3만 |
| 2026.09.30 | ₩27,627 | ₩27,627 | ₩27,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,253 |
| -1.35% |
| 6.2천 |
| 2026.09.29 | ₩27,560 | ₩28,282 | ₩27,387 | ₩27,587 | +0.10% | 2.4만 |
|---|
| 2026.09.28 | ₩27,667 | ₩28,362 | ₩27,534 | ₩27,667 | 0.00% | 2.4만 |
|---|
| 2026.09.25 | ₩27,721 | ₩27,935 | ₩27,600 | ₩27,681 | -0.14% | 1.6만 |
|---|
| 2026.09.24 | ₩27,841 | ₩27,841 | ₩27,627 | ₩27,654 | -0.67% | 4천 |
|---|
| 2026.09.23 | ₩27,774 | ₩28,509 | ₩27,774 | ₩27,988 | +0.77% | 4.4만 |
|---|
| 2026.09.22 | ₩28,015 | ₩28,910 | ₩27,894 | ₩28,095 | +0.29% | 1.9만 |
|---|
| 2026.09.21 | ₩28,202 | ₩28,376 | ₩27,881 | ₩27,948 | -0.90% | 3.8만 |
|---|
| 2026.09.18 | ₩28,188 | ₩28,496 | ₩28,041 | ₩28,041 | -0.52% | 2.3만 |
|---|
| 2026.09.17 | ₩28,376 | ₩28,589 | ₩27,667 | ₩28,335 | -0.14% | 2만 |
|---|
| 2026.09.16 | ₩28,068 | ₩28,295 | ₩27,453 | ₩28,295 | +0.81% | 4.5만 |
|---|
| 2026.09.15 | ₩28,589 | ₩28,603 | ₩27,814 | ₩27,814 | -2.71% | 5.1만 |
|---|
| 2026.09.14 | ₩28,362 | ₩28,870 | ₩28,135 | ₩28,496 | +0.47% | 1.6만 |
|---|
| 2026.09.11 | ₩28,483 | ₩29,031 | ₩28,416 | ₩28,496 | +0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩29,084 | ₩29,124 | ₩28,442 | ₩28,803 | -0.97% | 5.3만 |
|---|
| 2026.09.09 | ₩28,857 | ₩29,378 | ₩28,843 | ₩29,084 | +0.79% | 2.5만 |
|---|
| 2026.09.08 | ₩28,964 | ₩29,325 | ₩28,589 | ₩28,763 | -0.69% | 3.2만 |
|---|
| 2026.09.04 | ₩29,071 | ₩29,218 | ₩28,723 | ₩28,870 | -0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩28,883 | ₩29,258 | ₩28,710 | ₩28,990 | +0.37% | 2.3만 |
|---|
| 2026.09.02 | ₩28,656 | ₩29,218 | ₩28,442 | ₩28,696 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,937 | ₩29,365 | ₩28,563 | ₩28,630 | -1.06% | 2.9만 |
|---|
| 2026.08.31 | ₩28,790 | ₩29,445 | ₩28,736 | ₩29,044 | +0.88% | 4.5만 |
|---|
| 2026.08.28 | ₩29,525 | ₩29,525 | ₩28,870 | ₩28,924 | -2.04% | 5.9만 |
|---|
| 2026.08.27 | ₩29,445 | ₩29,632 | ₩29,298 | ₩29,418 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩29,365 | ₩29,846 | ₩29,271 | ₩29,512 | +0.50% | 2.5만 |
|---|
| 2026.08.25 | ₩29,191 | ₩29,672 | ₩28,870 | ₩29,405 | +0.73% | 8.3만 |
|---|
| 2026.08.24 | ₩29,458 | ₩29,792 | ₩28,977 | ₩29,164 | -1.00% | 4.2만 |
|---|
| 2026.08.21 | ₩28,910 | ₩29,512 | ₩28,442 | ₩29,458 | +1.90% | 2.4만 |
|---|
| 2026.08.20 | ₩28,335 | ₩28,977 | ₩28,335 | ₩28,710 | +1.32% | 1.8만 |
|---|
| 2026.08.19 | ₩28,469 | ₩28,670 | ₩28,269 | ₩28,589 | +0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩28,429 | ₩28,723 | ₩28,282 | ₩28,282 | -0.52% | 6.8천 |
|---|
| 2026.08.17 | ₩28,803 | ₩29,204 | ₩28,362 | ₩28,616 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩28,736 | ₩29,552 | ₩28,683 | ₩28,736 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩28,870 | ₩29,325 | ₩28,469 | ₩28,603 | -0.93% | 5만 |
|---|
| 2026.08.12 | ₩28,937 | ₩29,151 | ₩28,937 | ₩29,017 | +0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩29,164 | ₩29,405 | ₩28,870 | ₩28,950 | -0.73% | 2.8만 |
|---|
| 2026.08.10 | ₩29,231 | ₩29,699 | ₩29,017 | ₩29,084 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩29,084 | ₩29,873 | ₩29,084 | ₩29,231 | +0.51% | 3.8만 |
|---|
| 2026.08.06 | ₩29,071 | ₩29,672 | ₩29,071 | ₩29,191 | +0.41% | 3만 |
|---|
| 2026.08.05 | ₩29,151 | ₩29,605 | ₩28,950 | ₩29,084 | -0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩29,057 | ₩29,926 | ₩28,777 | ₩28,937 | -0.41% | 5.5만 |
|---|
| 2026.08.03 | ₩29,111 | ₩29,271 | ₩28,790 | ₩28,870 | -0.83% | 2.6만 |
|---|
| 2026.07.31 | ₩29,151 | ₩29,338 | ₩28,710 | ₩29,084 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩28,843 | ₩29,405 | ₩28,509 | ₩29,004 | +0.56% | 5.7만 |
|---|
| 2026.07.29 | ₩28,777 | ₩28,937 | ₩28,456 | ₩28,456 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩28,563 | ₩29,031 | ₩28,483 | ₩28,683 | +0.42% | 3만 |
|---|
| 2026.07.27 | ₩28,549 | ₩29,057 | ₩28,135 | ₩28,643 | +0.33% | 3만 |
|---|
| 2026.07.24 | ₩28,162 | ₩28,656 | ₩28,082 | ₩28,322 | +0.57% | 2.8만 |
|---|
| 2026.07.23 | ₩28,456 | ₩29,137 | ₩28,148 | ₩28,269 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩28,790 | ₩29,284 | ₩28,576 | ₩28,777 | -0.05% | 6만 |
|---|
| 2026.07.21 | ₩28,950 | ₩29,391 | ₩28,723 | ₩29,284 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩28,736 | ₩29,124 | ₩28,536 | ₩28,670 | -0.23% | 4.8만 |
|---|
| 2026.07.17 | ₩29,071 | ₩29,071 | ₩28,523 | ₩28,696 | -1.29% | 5.5만 |
|---|
| 2026.07.16 | ₩28,964 | ₩29,071 | ₩28,469 | ₩28,883 | -0.28% | 4.6만 |
|---|
| 2026.07.15 | ₩28,790 | ₩29,124 | ₩28,790 | ₩29,004 | +0.74% | 1.6만 |
|---|
| 2026.07.14 | ₩28,563 | ₩29,137 | ₩28,469 | ₩28,830 | +0.94% | 3.5만 |
|---|
| 2026.07.13 | ₩28,870 | ₩28,897 | ₩28,362 | ₩28,429 | -1.53% | 3.1만 |
|---|
| 2026.07.10 | ₩28,736 | ₩29,365 | ₩28,509 | ₩28,924 | +0.65% | 2.3만 |
|---|
| 2026.07.09 | ₩28,643 | ₩29,178 | ₩28,068 | ₩28,670 | +0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩28,937 | ₩28,937 | ₩28,229 | ₩28,696 | -0.83% | 2.1만 |
|---|
| 2026.07.07 | ₩29,418 | ₩29,418 | ₩28,950 | ₩29,044 | -1.27% | 1.9만 |
|---|
| 2026.07.06 | ₩29,258 | ₩29,712 | ₩29,258 | ₩29,365 | +0.37% | 7.8천 |
|---|
| 2026.07.02 | ₩29,244 | ₩29,846 | ₩28,937 | ₩29,071 | -0.59% | 4만 |
|---|
| 2026.07.01 | ₩29,151 | ₩29,325 | ₩28,964 | ₩28,977 | -0.60% | 2만 |
|---|
| 2026.06.30 | ₩29,458 | ₩29,645 | ₩28,950 | ₩29,231 | -0.77% | 10.6만 |
|---|
| 2026.06.29 | ₩29,057 | ₩29,325 | ₩28,736 | ₩29,231 | +0.60% | 4.3만 |
|---|
| 2026.06.26 | ₩28,937 | ₩29,044 | ₩28,857 | ₩28,857 | -0.28% | 3.6만 |
|---|
| 2026.06.25 | ₩28,576 | ₩29,044 | ₩28,483 | ₩29,017 | +1.54% | 1.3만 |
|---|
| 2026.06.24 | ₩28,750 | ₩28,990 | ₩28,389 | ₩28,483 | -0.93% | 3.5만 |
|---|
| 2026.06.23 | ₩28,723 | ₩29,017 | ₩28,229 | ₩28,937 | +0.74% | 7.8만 |
|---|
| 2026.06.22 | ₩29,699 | ₩29,699 | ₩29,151 | ₩29,151 | -1.85% | 1.4만 |
|---|
| 2026.06.18 | ₩29,859 | ₩29,859 | ₩29,258 | ₩29,739 | -0.40% | 1.7만 |
|---|
| 2026.06.17 | ₩30,006 | ₩30,153 | ₩29,538 | ₩29,752 | -0.85% | 2.9만 |
|---|
| 2026.06.16 | ₩29,792 | ₩29,899 | ₩29,512 | ₩29,792 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩30,247 | ₩30,661 | ₩29,645 | ₩29,806 | -1.46% | 3.7만 |
|---|
| 2026.06.12 | ₩29,405 | ₩29,846 | ₩28,803 | ₩29,806 | +1.36% | 5.2만 |
|---|
| 2026.06.11 | ₩28,229 | ₩29,137 | ₩27,854 | ₩29,124 | +3.17% | 4.9만 |
|---|
| 2026.06.10 | ₩28,015 | ₩28,656 | ₩27,948 | ₩28,122 | +0.38% | 8.2만 |
|---|
| 2026.06.09 | ₩28,656 | ₩28,656 | ₩27,707 | ₩28,229 | -1.49% | 3.7만 |
|---|
| 2026.06.08 | ₩28,736 | ₩28,803 | ₩28,416 | ₩28,496 | -0.84% | 1.1만 |
|---|
| 2026.06.05 | ₩28,897 | ₩29,151 | ₩28,523 | ₩28,603 | -1.02% | 5.8만 |
|---|
| 2026.06.04 | ₩29,659 | ₩29,659 | ₩28,870 | ₩29,137 | -1.76% | 4.7만 |
|---|
| 2026.06.03 | ₩29,619 | ₩29,726 | ₩29,445 | ₩29,605 | -0.05% | 6.5만 |
|---|
| 2026.06.02 | ₩29,538 | ₩30,046 | ₩29,231 | ₩29,712 | +0.59% | 5만 |
|---|
| 2026.06.01 | ₩29,645 | ₩29,645 | ₩29,151 | ₩29,405 | -0.81% | 2.3만 |
|---|
| 2026.05.29 | ₩29,819 | ₩29,819 | ₩29,458 | ₩29,752 | -0.22% | 3.5만 |
|---|
| 2026.05.28 | ₩29,766 | ₩29,993 | ₩29,405 | ₩29,873 | +0.36% | 2.2만 |
|---|
| 2026.05.27 | ₩29,712 | ₩29,913 | ₩29,271 | ₩29,819 | +0.36% | 9.8만 |
|---|
| 2026.05.26 | ₩29,405 | ₩29,685 | ₩28,924 | ₩29,512 | +0.36% | 6.5만 |
|---|
| 2026.05.22 | ₩29,057 | ₩29,137 | ₩28,643 | ₩29,004 | -0.18% | 4.7만 |
|---|
| 2026.05.21 | ₩28,883 | ₩29,298 | ₩28,803 | ₩28,937 | +0.19% | 3만 |
|---|
| 2026.05.20 | ₩29,111 | ₩29,137 | ₩28,696 | ₩29,097 | -0.05% | 3.2만 |
|---|
| 2026.05.19 | ₩28,817 | ₩28,924 | ₩28,282 | ₩28,883 | +0.23% | 9.3만 |
|---|
| 2026.05.18 | ₩29,057 | ₩29,071 | ₩28,616 | ₩28,924 | -0.46% | 9.5만 |
|---|
| 2026.05.15 | ₩29,244 | ₩29,244 | ₩28,656 | ₩28,910 | -1.14% | 6.1만 |
|---|
| 2026.05.14 | ₩29,659 | ₩29,859 | ₩29,338 | ₩29,418 | -0.81% | 11만 |
|---|
| 2026.05.13 | ₩29,191 | ₩29,699 | ₩29,017 | ₩29,605 | +1.42% | 2.6만 |
|---|
| 2026.05.12 | ₩29,218 | ₩29,605 | ₩29,164 | ₩29,311 | +0.32% | 5.8만 |
|---|
| 2026.05.11 | ₩29,284 | ₩29,806 | ₩29,284 | ₩29,405 | +0.41% | 6만 |
|---|
| 2026.05.08 | ₩29,218 | ₩29,525 | ₩29,218 | ₩29,311 | +0.32% | 3만 |
|---|
| 2026.05.07 | ₩29,124 | ₩29,739 | ₩29,071 | ₩29,151 | +0.09% | 6.2만 |
|---|
| 2026.05.06 | ₩28,910 | ₩29,191 | ₩28,750 | ₩29,137 | +0.79% | 3.5만 |
|---|
| 2026.05.05 | ₩28,148 | ₩28,643 | ₩28,082 | ₩28,549 | +1.42% | 7.9만 |
|---|
| 2026.05.04 | ₩28,255 | ₩28,696 | ₩27,868 | ₩27,988 | -0.95% | 5.3만 |
|---|
| 2026.05.01 | ₩28,269 | ₩28,937 | ₩28,095 | ₩28,456 | +0.66% | 7.6만 |
|---|
| 2026.04.30 | ₩28,255 | ₩28,282 | ₩27,787 | ₩28,255 | 0.00% | 5만 |
|---|
| 2026.04.29 | ₩28,015 | ₩28,696 | ₩27,761 | ₩27,868 | -0.52% | 9.3만 |
|---|
| 2026.04.28 | ₩28,843 | ₩28,843 | ₩27,801 | ₩28,028 | -2.83% | 10.1만 |
|---|
| 2026.04.27 | ₩29,071 | ₩29,137 | ₩28,362 | ₩28,456 | -2.11% | 5만 |
|---|
| 2026.04.24 | ₩28,616 | ₩29,271 | ₩28,616 | ₩28,897 | +0.98% | 10만 |
|---|
| 2026.04.23 | ₩28,509 | ₩29,044 | ₩28,469 | ₩28,496 | -0.05% | 9만 |
|---|
| 2026.04.22 | ₩28,750 | ₩29,552 | ₩28,750 | ₩28,950 | +0.70% | 20.9만 |
|---|
| 2026.04.21 | ₩29,605 | ₩29,739 | ₩28,843 | ₩29,017 | -1.99% | 4.8만 |
|---|
| 2026.04.20 | ₩29,418 | ₩29,766 | ₩29,258 | ₩29,605 | +0.64% | 5.6만 |
|---|
| 2026.04.17 | ₩29,498 | ₩29,739 | ₩29,378 | ₩29,485 | -0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩29,204 | ₩29,485 | ₩29,084 | ₩29,311 | +0.37% | 5만 |
|---|
| 2026.04.15 | ₩29,498 | ₩29,605 | ₩29,097 | ₩29,552 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,458 | ₩29,899 | ₩29,204 | ₩29,311 | -0.50% | 2만 |
|---|
| 2026.04.13 | ₩29,418 | ₩29,939 | ₩29,338 | ₩29,445 | +0.09% | 7.7만 |
|---|
| 2026.04.10 | ₩29,806 | ₩29,939 | ₩29,699 | ₩29,779 | -0.09% | 2.3만 |
|---|
| 2026.04.09 | ₩29,525 | ₩29,913 | ₩29,512 | ₩29,659 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩29,472 | ₩29,939 | ₩29,458 | ₩29,726 | +0.86% | 3.3만 |
|---|
| 2026.04.07 | ₩28,309 | ₩28,803 | ₩28,255 | ₩28,523 | +0.76% | 3.4만 |
|---|
| 2026.04.06 | ₩28,469 | ₩29,365 | ₩28,282 | ₩28,496 | +0.09% | 9만 |
|---|
| 2026.04.02 | ₩28,269 | ₩28,924 | ₩27,935 | ₩28,563 | +1.04% | 4.3만 |
|---|
| 2026.04.01 | ₩28,135 | ₩28,710 | ₩28,068 | ₩28,416 | +1.00% | 3.3만 |
|---|
| 2026.03.31 | ₩27,266 | ₩28,068 | ₩27,186 | ₩27,975 | +2.60% | 3.3만 |
|---|
| 2026.03.30 | ₩27,119 | ₩28,055 | ₩27,119 | ₩27,173 | +0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩27,213 | ₩28,630 | ₩26,905 | ₩26,905 | -1.13% | 5.2만 |
|---|
| 2026.03.26 | ₩27,868 | ₩28,389 | ₩27,333 | ₩27,333 | -1.92% | 7.1만 |
|---|
| 2026.03.25 | ₩27,012 | ₩28,122 | ₩27,012 | ₩28,041 | +3.81% | 1.9만 |
|---|
| 2026.03.24 | ₩26,397 | ₩27,039 | ₩26,304 | ₩26,999 | +2.28% | 1.5만 |
|---|
| 2026.03.23 | ₩26,331 | ₩27,186 | ₩26,331 | ₩26,611 | +1.07% | 3.1만 |
|---|
| 2026.03.20 | ₩26,812 | ₩26,839 | ₩26,117 | ₩26,210 | -2.24% | 4.1만 |
|---|
| 2026.03.19 | ₩26,999 | ₩26,999 | ₩26,331 | ₩26,879 | -0.45% | 4.7만 |
|---|
| 2026.03.18 | ₩26,839 | ₩28,015 | ₩26,839 | ₩27,106 | +1.00% | 3.8만 |
|---|
| 2026.03.17 | ₩27,493 | ₩27,921 | ₩27,239 | ₩27,373 | -0.44% | 3.5만 |
|---|
| 2026.03.16 | ₩27,266 | ₩28,068 | ₩27,066 | ₩27,440 | +0.64% | 6.1만 |
|---|
| 2026.03.13 | ₩27,253 | ₩27,734 | ₩26,798 | ₩26,865 | -1.42% | 6.1만 |
|---|
| 2026.03.12 | ₩27,413 | ₩28,803 | ₩27,079 | ₩27,199 | -0.78% | 5.2만 |
|---|
| 2026.03.11 | ₩27,921 | ₩28,175 | ₩27,667 | ₩27,814 | -0.38% | 6만 |
|---|
| 2026.03.10 | ₩27,854 | ₩29,298 | ₩27,854 | ₩28,122 | +0.96% | 9.5만 |
|---|
| 2026.03.09 | ₩27,012 | ₩27,935 | ₩27,012 | ₩27,841 | +3.07% | 4.9만 |
|---|
| 2026.03.06 | ₩28,082 | ₩28,589 | ₩27,560 | ₩27,881 | -0.71% | 8.7만 |
|---|
| 2026.03.05 | ₩29,271 | ₩29,271 | ₩28,322 | ₩28,509 | -2.60% | 6.5만 |
|---|
| 2026.03.04 | ₩28,416 | ₩29,391 | ₩28,376 | ₩29,271 | +3.01% | 8.4만 |
|---|
| 2026.03.03 | ₩29,124 | ₩29,979 | ₩27,654 | ₩28,282 | -2.89% | 10.7만 |
|---|
| 2026.03.02 | ₩29,979 | ₩30,340 | ₩29,672 | ₩29,873 | -0.36% | 6.8만 |
|---|
| 2026.02.27 | ₩30,233 | ₩30,741 | ₩29,819 | ₩30,487 | +0.84% | 13.3만 |
|---|
| 2026.02.26 | ₩30,287 | ₩30,514 | ₩29,832 | ₩30,474 | +0.62% | 11.1만 |
|---|
| 2026.02.25 | ₩30,287 | ₩30,541 | ₩29,659 | ₩30,247 | -0.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,739 | ₩30,581 | ₩29,472 | ₩30,140 | +1.35% | 14.3만 |
|---|
| 2026.02.23 | ₩30,046 | ₩30,367 | ₩29,619 | ₩29,779 | -0.89% | 10만 |
|---|
| 2026.02.20 | ₩30,073 | ₩30,501 | ₩29,806 | ₩30,394 | +1.07% | 5.2만 |
|---|
| 2026.02.19 | ₩30,073 | ₩30,073 | ₩29,859 | ₩29,913 | -0.53% | 6.8만 |
|---|
| 2026.02.18 | ₩30,020 | ₩30,728 | ₩29,832 | ₩29,939 | -0.27% | 13.3만 |
|---|
| 2026.02.17 | ₩30,541 | ₩30,728 | ₩29,605 | ₩30,140 | -1.31% | 8.5만 |
|---|
| 2026.02.13 | ₩30,327 | ₩30,621 | ₩29,859 | ₩30,380 | +0.18% | 20만 |
|---|
| 2026.02.12 | ₩30,340 | ₩30,541 | ₩29,939 | ₩30,127 | -0.70% | 11.9만 |
|---|
| 2026.02.11 | ₩30,287 | ₩30,340 | ₩29,739 | ₩30,340 | +0.18% | 14만 |
|---|
| 2026.02.10 | ₩30,300 | ₩30,327 | ₩30,073 | ₩30,274 | -0.09% | 7.1만 |
|---|
| 2026.02.09 | ₩30,046 | ₩30,568 | ₩29,485 | ₩30,287 | +0.80% | 3.5만 |
|---|
| 2026.02.06 | ₩29,525 | ₩30,140 | ₩29,472 | ₩30,046 | +1.77% | 2.8만 |
|---|
| 2026.02.05 | ₩29,231 | ₩29,592 | ₩28,950 | ₩29,204 | -0.09% | 5.6만 |
|---|
| 2026.02.04 | ₩29,846 | ₩30,006 | ₩29,071 | ₩29,365 | -1.61% | 5만 |
|---|
| 2026.02.03 | ₩28,843 | ₩30,073 | ₩28,843 | ₩29,672 | +2.87% | 8.6만 |
|---|
| 2026.02.02 | ₩28,723 | ₩29,124 | ₩28,523 | ₩28,777 | +0.19% | 5.6만 |
|---|
| 2026.01.30 | ₩29,204 | ₩29,939 | ₩28,148 | ₩28,643 | -1.92% | 13만 |
|---|
| 2026.01.29 | ₩29,699 | ₩30,073 | ₩29,164 | ₩29,739 | +0.14% | 9.4만 |
|---|
| 2026.01.28 | ₩29,218 | ₩29,485 | ₩29,151 | ₩29,365 | +0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩28,763 | ₩29,057 | ₩28,750 | ₩29,044 | +0.98% | 2만 |
|---|
| 2026.01.26 | ₩28,509 | ₩29,137 | ₩28,509 | ₩28,630 | +0.42% | 2.5만 |
|---|
| 2026.01.23 | ₩28,710 | ₩28,710 | ₩28,135 | ₩28,509 | -0.70% | 5.4만 |
|---|
| 2026.01.22 | ₩28,202 | ₩28,710 | ₩28,202 | ₩28,483 | +1.00% | 3만 |
|---|
| 2026.01.21 | ₩28,335 | ₩28,830 | ₩28,335 | ₩28,389 | +0.19% | 5.6만 |
|---|
| 2026.01.20 | ₩28,362 | ₩29,111 | ₩28,335 | ₩28,656 | +1.04% | 9.2만 |
|---|
| 2026.01.16 | ₩28,255 | ₩28,335 | ₩28,015 | ₩28,322 | +0.24% | 3.5만 |
|---|
| 2026.01.15 | ₩28,242 | ₩28,349 | ₩27,801 | ₩28,015 | -0.80% | 5.5만 |
|---|
| 2026.01.14 | ₩27,734 | ₩28,309 | ₩27,587 | ₩28,055 | +1.16% | 5.1만 |
|---|
| 2026.01.13 | ₩27,467 | ₩27,787 | ₩27,400 | ₩27,587 | +0.44% | 6.3만 |
|---|
| 2026.01.12 | ₩27,333 | ₩27,640 | ₩27,280 | ₩27,453 | +0.44% | 5.4만 |
|---|
| 2026.01.09 | ₩27,306 | ₩27,627 | ₩27,039 | ₩27,333 | +0.10% | 4.9만 |
|---|
| 2026.01.08 | ₩27,119 | ₩27,400 | ₩26,411 | ₩27,199 | +0.30% | 4.1만 |
|---|
| 2026.01.07 | ₩27,039 | ₩27,306 | ₩26,531 | ₩27,133 | +0.35% | 10.5만 |
|---|
| 2026.01.06 | ₩27,239 | ₩27,627 | ₩26,932 | ₩27,159 | -0.29% | 10.6만 |
|---|
| 2026.01.05 | ₩26,999 | ₩27,574 | ₩26,571 | ₩27,333 | +1.24% | 3.3만 |
|---|
| 2026.01.02 | ₩27,186 | ₩27,360 | ₩26,959 | ₩27,052 | -0.49% | 3.8만 |
|---|
| 2025.12.31 | ₩27,427 | ₩27,427 | ₩26,772 | ₩26,919 | -1.85% | 7.1만 |
|---|
| 2025.12.30 | ₩27,373 | ₩27,667 | ₩26,732 | ₩27,186 | -0.68% | 14.5만 |
|---|
| 2025.12.29 | ₩27,493 | ₩27,534 | ₩26,638 | ₩27,400 | -0.34% | 3.2만 |
|---|
| 2025.12.26 | ₩27,774 | ₩27,787 | ₩27,413 | ₩27,574 | -0.72% | 3만 |
|---|
| 2025.12.24 | ₩27,694 | ₩27,694 | ₩27,213 | ₩27,587 | -0.39% | 2.2만 |
|---|
| 2025.12.23 | ₩27,066 | ₩27,654 | ₩26,865 | ₩27,520 | +1.68% | 4만 |
|---|
| 2025.12.22 | ₩26,852 | ₩27,186 | ₩26,424 | ₩27,186 | +1.24% | 6.8만 |
|---|
| 2025.12.19 | ₩26,638 | ₩27,119 | ₩26,638 | ₩26,892 | +0.95% | 6.5만 |
|---|
| 2025.12.18 | ₩26,277 | ₩26,705 | ₩26,277 | ₩26,598 | +1.22% | 1.4만 |
|---|
| 2025.12.17 | ₩26,625 | ₩27,092 | ₩26,170 | ₩26,197 | -1.61% | 9.2만 |
|---|
| 2025.12.16 | ₩26,865 | ₩27,066 | ₩26,478 | ₩26,718 | -0.55% | 13만 |
|---|
| 2025.12.15 | ₩26,959 | ₩27,333 | ₩26,892 | ₩26,905 | -0.20% | 7.6만 |
|---|
| 2025.12.12 | ₩27,052 | ₩27,052 | ₩26,331 | ₩26,785 | -0.99% | 12.6만 |
|---|
| 2025.12.11 | ₩26,411 | ₩27,133 | ₩26,304 | ₩26,959 | +2.07% | 6.3만 |
|---|
| 2025.12.10 | ₩26,531 | ₩26,611 | ₩26,264 | ₩26,331 | -0.76% | 11.3만 |
|---|
| 2025.12.09 | ₩26,331 | ₩26,611 | ₩26,304 | ₩26,571 | +0.91% | 5.6만 |
|---|
| 2025.12.08 | ₩26,144 | ₩26,317 | ₩26,090 | ₩26,237 | +0.36% | 3.7만 |
|---|
| 2025.12.05 | ₩26,224 | ₩26,384 | ₩26,090 | ₩26,117 | -0.41% | 4.3만 |
|---|
| 2025.12.04 | ₩26,037 | ₩26,237 | ₩26,037 | ₩26,210 | +0.67% | 2.4만 |
|---|
| 2025.12.03 | ₩26,197 | ₩26,291 | ₩26,010 | ₩26,117 | -0.31% | 4.2천 |
|---|
| 2025.12.02 | ₩25,849 | ₩26,130 | ₩25,849 | ₩26,130 | +1.09% | 4.1만 |
|---|
| 2025.12.01 | ₩25,943 | ₩26,224 | ₩25,876 | ₩25,943 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩25,823 | ₩25,849 | ₩25,569 | ₩25,849 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,729 | ₩25,796 | ₩25,596 | ₩25,649 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩25,355 | ₩25,636 | ₩25,181 | ₩25,542 | +0.74% | 5.3만 |
|---|
| 2025.11.24 | ₩24,887 | ₩25,515 | ₩24,887 | ₩25,355 | +1.88% | 6.9천 |
|---|
| 2025.11.21 | ₩25,061 | ₩25,301 | ₩24,994 | ₩25,048 | -0.05% | 1.9만 |
|---|
| 2025.11.20 | ₩25,582 | ₩25,863 | ₩25,074 | ₩25,154 | -1.67% | 8.3만 |
|---|
| 2025.11.19 | ₩25,475 | ₩25,649 | ₩25,301 | ₩25,368 | -0.42% | 4.6만 |
|---|
| 2025.11.18 | ₩24,994 | ₩25,729 | ₩24,994 | ₩25,582 | +2.35% | 11.1만 |
|---|
| 2025.11.17 | ₩25,408 | ₩25,609 | ₩24,994 | ₩24,994 | -1.63% | 4.9만 |
|---|
| 2025.11.14 | ₩25,542 | ₩25,662 | ₩25,368 | ₩25,569 | +0.10% | 2.4만 |
|---|
| 2025.11.13 | ₩26,117 | ₩26,384 | ₩25,702 | ₩25,729 | -1.48% | 7천 |
|---|
| 2025.11.12 | ₩26,331 | ₩26,371 | ₩25,903 | ₩26,050 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩25,729 | ₩26,250 | ₩25,729 | ₩26,224 | +1.92% | 3만 |
|---|
| 2025.11.10 | ₩25,849 | ₩25,956 | ₩25,783 | ₩25,849 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩25,649 | ₩25,823 | ₩25,582 | ₩25,809 | +0.63% | 5.9만 |
|---|
| 2025.11.06 | ₩25,716 | ₩25,809 | ₩25,422 | ₩25,622 | -0.36% | 5.1만 |
|---|
| 2025.11.05 | ₩25,328 | ₩25,756 | ₩25,061 | ₩25,636 | +1.21% | 9만 |
|---|
| 2025.11.04 | ₩25,448 | ₩25,729 | ₩25,288 | ₩25,489 | +0.16% | 2.5만 |
|---|
| 2025.11.03 | ₩25,863 | ₩25,956 | ₩25,662 | ₩25,689 | -0.67% | 1.9만 |
|---|
| 2025.10.31 | ₩25,836 | ₩25,983 | ₩25,702 | ₩25,916 | +0.31% | 4.9만 |
|---|
| 2025.10.30 | ₩26,184 | ₩26,184 | ₩25,609 | ₩25,890 | -1.12% | 5.3만 |
|---|
| 2025.10.29 | ₩25,809 | ₩26,144 | ₩25,729 | ₩25,996 | +0.73% | 6.2만 |
|---|
| 2025.10.28 | ₩25,235 | ₩25,930 | ₩25,235 | ₩25,890 | +2.60% | 3.5만 |
|---|
| 2025.10.27 | ₩25,034 | ₩25,395 | ₩24,981 | ₩25,301 | +1.07% | 3.4만 |
|---|
| 2025.10.24 | ₩25,141 | ₩25,261 | ₩24,914 | ₩24,981 | -0.64% | 2.6만 |
|---|
| 2025.10.23 | ₩24,606 | ₩25,261 | ₩24,459 | ₩25,074 | +1.90% | 11.6만 |
|---|
| 2025.10.22 | ₩24,687 | ₩25,315 | ₩24,473 | ₩25,128 | +1.79% | 23.4만 |
|---|
| 2025.10.21 | ₩25,235 | ₩25,462 | ₩25,007 | ₩25,074 | -0.64% | 3.2만 |
|---|
| 2025.10.20 | ₩25,342 | ₩25,689 | ₩25,328 | ₩25,342 | 0.00% | 11.3만 |
|---|
| 2025.10.17 | ₩25,756 | ₩25,783 | ₩25,342 | ₩25,342 | -1.61% | 11.9만 |
|---|
| 2025.10.16 | ₩25,555 | ₩25,930 | ₩25,542 | ₩25,836 | +1.10% | 3.4만 |
|---|
| 2025.10.15 | ₩25,154 | ₩25,529 | ₩25,128 | ₩25,261 | +0.43% | 7만 |
|---|
| 2025.10.14 | ₩24,954 | ₩25,141 | ₩24,807 | ₩25,021 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩24,847 | ₩25,342 | ₩24,847 | ₩25,261 | +1.67% | 4.2만 |
|---|
| 2025.10.10 | ₩25,288 | ₩25,288 | ₩24,700 | ₩24,834 | -1.80% | 10.6만 |
|---|