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 | ₩26,670 | ₩26,937 | ₩26,670 | ₩26,750 | +0.30% | 1만 |
| 2026.10.08 | ₩26,777 | ₩27,364 | ₩26,483 | ₩26,483 | -1.10% | 3.7만 |
| 2026.10.07 | ₩26,804 | ₩27,030 | ₩26,630 | ₩26,790 | -0.05% | 1.8만 |
| 2026.10.06 | ₩26,830 | ₩27,191 | ₩26,564 | ₩27,004 | +0.65% | 2.9만 |
| 2026.10.05 | ₩26,670 | ₩27,124 | ₩26,644 | ₩26,750 | +0.30% | 6.8만 |
| 2026.10.02 | ₩26,377 | ₩26,684 | ₩26,297 | ₩26,590 | +0.81% | 2만 |
| 2026.10.01 | ₩27,097 | ₩27,417 | ₩26,323 | ₩26,510 | -2.17% | 4.3만 |
| 2026.09.30 | ₩27,578 | ₩27,578 | ₩27,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,204 |
| -1.35% |
| 6.2천 |
| 2026.09.29 | ₩27,511 | ₩28,231 | ₩27,337 | ₩27,537 | +0.10% | 2.4만 |
|---|
| 2026.09.28 | ₩27,618 | ₩28,311 | ₩27,484 | ₩27,618 | 0.00% | 2.4만 |
|---|
| 2026.09.25 | ₩27,671 | ₩27,884 | ₩27,551 | ₩27,631 | -0.14% | 1.6만 |
|---|
| 2026.09.24 | ₩27,791 | ₩27,791 | ₩27,578 | ₩27,604 | -0.67% | 4천 |
|---|
| 2026.09.23 | ₩27,724 | ₩28,458 | ₩27,724 | ₩27,938 | +0.77% | 4.4만 |
|---|
| 2026.09.22 | ₩27,964 | ₩28,858 | ₩27,844 | ₩28,044 | +0.29% | 1.9만 |
|---|
| 2026.09.21 | ₩28,151 | ₩28,325 | ₩27,831 | ₩27,898 | -0.90% | 3.8만 |
|---|
| 2026.09.18 | ₩28,138 | ₩28,445 | ₩27,991 | ₩27,991 | -0.52% | 2.3만 |
|---|
| 2026.09.17 | ₩28,325 | ₩28,538 | ₩27,618 | ₩28,285 | -0.14% | 2만 |
|---|
| 2026.09.16 | ₩28,018 | ₩28,245 | ₩27,404 | ₩28,245 | +0.81% | 4.5만 |
|---|
| 2026.09.15 | ₩28,538 | ₩28,551 | ₩27,764 | ₩27,764 | -2.71% | 5.1만 |
|---|
| 2026.09.14 | ₩28,311 | ₩28,818 | ₩28,084 | ₩28,445 | +0.47% | 1.6만 |
|---|
| 2026.09.11 | ₩28,431 | ₩28,978 | ₩28,365 | ₩28,445 | +0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩29,032 | ₩29,072 | ₩28,391 | ₩28,752 | -0.97% | 5.3만 |
|---|
| 2026.09.09 | ₩28,805 | ₩29,325 | ₩28,792 | ₩29,032 | +0.79% | 2.5만 |
|---|
| 2026.09.08 | ₩28,912 | ₩29,272 | ₩28,538 | ₩28,712 | -0.69% | 3.2만 |
|---|
| 2026.09.04 | ₩29,018 | ₩29,165 | ₩28,672 | ₩28,818 | -0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩28,832 | ₩29,205 | ₩28,658 | ₩28,938 | +0.37% | 2.3만 |
|---|
| 2026.09.02 | ₩28,605 | ₩29,165 | ₩28,391 | ₩28,645 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,885 | ₩29,312 | ₩28,511 | ₩28,578 | -1.06% | 2.9만 |
|---|
| 2026.08.31 | ₩28,738 | ₩29,392 | ₩28,685 | ₩28,992 | +0.88% | 4.5만 |
|---|
| 2026.08.28 | ₩29,472 | ₩29,472 | ₩28,818 | ₩28,872 | -2.04% | 5.9만 |
|---|
| 2026.08.27 | ₩29,392 | ₩29,579 | ₩29,245 | ₩29,365 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩29,312 | ₩29,792 | ₩29,219 | ₩29,459 | +0.50% | 2.5만 |
|---|
| 2026.08.25 | ₩29,138 | ₩29,619 | ₩28,818 | ₩29,352 | +0.73% | 8.3만 |
|---|
| 2026.08.24 | ₩29,405 | ₩29,739 | ₩28,925 | ₩29,112 | -1.00% | 4.2만 |
|---|
| 2026.08.21 | ₩28,858 | ₩29,459 | ₩28,391 | ₩29,405 | +1.90% | 2.4만 |
|---|
| 2026.08.20 | ₩28,285 | ₩28,925 | ₩28,285 | ₩28,658 | +1.32% | 1.8만 |
|---|
| 2026.08.19 | ₩28,418 | ₩28,618 | ₩28,218 | ₩28,538 | +0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩28,378 | ₩28,672 | ₩28,231 | ₩28,231 | -0.52% | 6.8천 |
|---|
| 2026.08.17 | ₩28,752 | ₩29,152 | ₩28,311 | ₩28,565 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩28,685 | ₩29,499 | ₩28,632 | ₩28,685 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩28,818 | ₩29,272 | ₩28,418 | ₩28,551 | -0.93% | 5만 |
|---|
| 2026.08.12 | ₩28,885 | ₩29,098 | ₩28,885 | ₩28,965 | +0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩29,112 | ₩29,352 | ₩28,818 | ₩28,898 | -0.73% | 2.8만 |
|---|
| 2026.08.10 | ₩29,179 | ₩29,645 | ₩28,965 | ₩29,032 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩29,032 | ₩29,819 | ₩29,032 | ₩29,179 | +0.51% | 3.8만 |
|---|
| 2026.08.06 | ₩29,018 | ₩29,619 | ₩29,018 | ₩29,138 | +0.41% | 3만 |
|---|
| 2026.08.05 | ₩29,098 | ₩29,552 | ₩28,898 | ₩29,032 | -0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩29,005 | ₩29,872 | ₩28,725 | ₩28,885 | -0.41% | 5.5만 |
|---|
| 2026.08.03 | ₩29,058 | ₩29,219 | ₩28,738 | ₩28,818 | -0.83% | 2.6만 |
|---|
| 2026.07.31 | ₩29,098 | ₩29,285 | ₩28,658 | ₩29,032 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩28,792 | ₩29,352 | ₩28,458 | ₩28,952 | +0.56% | 5.7만 |
|---|
| 2026.07.29 | ₩28,725 | ₩28,885 | ₩28,405 | ₩28,405 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩28,511 | ₩28,978 | ₩28,431 | ₩28,632 | +0.42% | 3만 |
|---|
| 2026.07.27 | ₩28,498 | ₩29,005 | ₩28,084 | ₩28,591 | +0.33% | 3만 |
|---|
| 2026.07.24 | ₩28,111 | ₩28,605 | ₩28,031 | ₩28,271 | +0.57% | 2.8만 |
|---|
| 2026.07.23 | ₩28,405 | ₩29,085 | ₩28,098 | ₩28,218 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩28,738 | ₩29,232 | ₩28,525 | ₩28,725 | -0.05% | 6만 |
|---|
| 2026.07.21 | ₩28,898 | ₩29,339 | ₩28,672 | ₩29,232 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩28,685 | ₩29,072 | ₩28,485 | ₩28,618 | -0.23% | 4.8만 |
|---|
| 2026.07.17 | ₩29,018 | ₩29,018 | ₩28,471 | ₩28,645 | -1.29% | 5.5만 |
|---|
| 2026.07.16 | ₩28,912 | ₩29,018 | ₩28,418 | ₩28,832 | -0.28% | 4.6만 |
|---|
| 2026.07.15 | ₩28,738 | ₩29,072 | ₩28,738 | ₩28,952 | +0.74% | 1.6만 |
|---|
| 2026.07.14 | ₩28,511 | ₩29,085 | ₩28,418 | ₩28,778 | +0.94% | 3.5만 |
|---|
| 2026.07.13 | ₩28,818 | ₩28,845 | ₩28,311 | ₩28,378 | -1.53% | 3.1만 |
|---|
| 2026.07.10 | ₩28,685 | ₩29,312 | ₩28,458 | ₩28,872 | +0.65% | 2.3만 |
|---|
| 2026.07.09 | ₩28,591 | ₩29,125 | ₩28,018 | ₩28,618 | +0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩28,885 | ₩28,885 | ₩28,178 | ₩28,645 | -0.83% | 2.1만 |
|---|
| 2026.07.07 | ₩29,365 | ₩29,365 | ₩28,898 | ₩28,992 | -1.27% | 1.9만 |
|---|
| 2026.07.06 | ₩29,205 | ₩29,659 | ₩29,205 | ₩29,312 | +0.37% | 7.8천 |
|---|
| 2026.07.02 | ₩29,192 | ₩29,792 | ₩28,885 | ₩29,018 | -0.59% | 4만 |
|---|
| 2026.07.01 | ₩29,098 | ₩29,272 | ₩28,912 | ₩28,925 | -0.60% | 2만 |
|---|
| 2026.06.30 | ₩29,405 | ₩29,592 | ₩28,898 | ₩29,179 | -0.77% | 10.6만 |
|---|
| 2026.06.29 | ₩29,005 | ₩29,272 | ₩28,685 | ₩29,179 | +0.60% | 4.3만 |
|---|
| 2026.06.26 | ₩28,885 | ₩28,992 | ₩28,805 | ₩28,805 | -0.28% | 3.6만 |
|---|
| 2026.06.25 | ₩28,525 | ₩28,992 | ₩28,431 | ₩28,965 | +1.54% | 1.3만 |
|---|
| 2026.06.24 | ₩28,698 | ₩28,938 | ₩28,338 | ₩28,431 | -0.93% | 3.5만 |
|---|
| 2026.06.23 | ₩28,672 | ₩28,965 | ₩28,178 | ₩28,885 | +0.74% | 7.8만 |
|---|
| 2026.06.22 | ₩29,645 | ₩29,645 | ₩29,098 | ₩29,098 | -1.85% | 1.4만 |
|---|
| 2026.06.18 | ₩29,806 | ₩29,806 | ₩29,205 | ₩29,686 | -0.40% | 1.7만 |
|---|
| 2026.06.17 | ₩29,952 | ₩30,099 | ₩29,485 | ₩29,699 | -0.85% | 2.9만 |
|---|
| 2026.06.16 | ₩29,739 | ₩29,846 | ₩29,459 | ₩29,739 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩30,192 | ₩30,606 | ₩29,592 | ₩29,752 | -1.46% | 3.7만 |
|---|
| 2026.06.12 | ₩29,352 | ₩29,792 | ₩28,752 | ₩29,752 | +1.36% | 5.2만 |
|---|
| 2026.06.11 | ₩28,178 | ₩29,085 | ₩27,804 | ₩29,072 | +3.17% | 4.9만 |
|---|
| 2026.06.10 | ₩27,964 | ₩28,605 | ₩27,898 | ₩28,071 | +0.38% | 8.2만 |
|---|
| 2026.06.09 | ₩28,605 | ₩28,605 | ₩27,658 | ₩28,178 | -1.49% | 3.7만 |
|---|
| 2026.06.08 | ₩28,685 | ₩28,752 | ₩28,365 | ₩28,445 | -0.84% | 1.1만 |
|---|
| 2026.06.05 | ₩28,845 | ₩29,098 | ₩28,471 | ₩28,551 | -1.02% | 5.8만 |
|---|
| 2026.06.04 | ₩29,605 | ₩29,605 | ₩28,818 | ₩29,085 | -1.76% | 4.7만 |
|---|
| 2026.06.03 | ₩29,565 | ₩29,672 | ₩29,392 | ₩29,552 | -0.05% | 6.5만 |
|---|
| 2026.06.02 | ₩29,485 | ₩29,992 | ₩29,179 | ₩29,659 | +0.59% | 5만 |
|---|
| 2026.06.01 | ₩29,592 | ₩29,592 | ₩29,098 | ₩29,352 | -0.81% | 2.3만 |
|---|
| 2026.05.29 | ₩29,766 | ₩29,766 | ₩29,405 | ₩29,699 | -0.22% | 3.5만 |
|---|
| 2026.05.28 | ₩29,712 | ₩29,939 | ₩29,352 | ₩29,819 | +0.36% | 2.2만 |
|---|
| 2026.05.27 | ₩29,659 | ₩29,859 | ₩29,219 | ₩29,766 | +0.36% | 9.8만 |
|---|
| 2026.05.26 | ₩29,352 | ₩29,632 | ₩28,872 | ₩29,459 | +0.36% | 6.5만 |
|---|
| 2026.05.22 | ₩29,005 | ₩29,085 | ₩28,591 | ₩28,952 | -0.18% | 4.7만 |
|---|
| 2026.05.21 | ₩28,832 | ₩29,245 | ₩28,752 | ₩28,885 | +0.19% | 3만 |
|---|
| 2026.05.20 | ₩29,058 | ₩29,085 | ₩28,645 | ₩29,045 | -0.05% | 3.2만 |
|---|
| 2026.05.19 | ₩28,765 | ₩28,872 | ₩28,231 | ₩28,832 | +0.23% | 9.3만 |
|---|
| 2026.05.18 | ₩29,005 | ₩29,018 | ₩28,565 | ₩28,872 | -0.46% | 9.5만 |
|---|
| 2026.05.15 | ₩29,192 | ₩29,192 | ₩28,605 | ₩28,858 | -1.14% | 6.1만 |
|---|
| 2026.05.14 | ₩29,605 | ₩29,806 | ₩29,285 | ₩29,365 | -0.81% | 11만 |
|---|
| 2026.05.13 | ₩29,138 | ₩29,645 | ₩28,965 | ₩29,552 | +1.42% | 2.6만 |
|---|
| 2026.05.12 | ₩29,165 | ₩29,552 | ₩29,112 | ₩29,259 | +0.32% | 5.8만 |
|---|
| 2026.05.11 | ₩29,232 | ₩29,752 | ₩29,232 | ₩29,352 | +0.41% | 6만 |
|---|
| 2026.05.08 | ₩29,165 | ₩29,472 | ₩29,165 | ₩29,259 | +0.32% | 3만 |
|---|
| 2026.05.07 | ₩29,072 | ₩29,686 | ₩29,018 | ₩29,098 | +0.09% | 6.2만 |
|---|
| 2026.05.06 | ₩28,858 | ₩29,138 | ₩28,698 | ₩29,085 | +0.79% | 3.5만 |
|---|
| 2026.05.05 | ₩28,098 | ₩28,591 | ₩28,031 | ₩28,498 | +1.42% | 7.9만 |
|---|
| 2026.05.04 | ₩28,205 | ₩28,645 | ₩27,818 | ₩27,938 | -0.95% | 5.3만 |
|---|
| 2026.05.01 | ₩28,218 | ₩28,885 | ₩28,044 | ₩28,405 | +0.66% | 7.6만 |
|---|
| 2026.04.30 | ₩28,205 | ₩28,231 | ₩27,738 | ₩28,205 | 0.00% | 5만 |
|---|
| 2026.04.29 | ₩27,964 | ₩28,645 | ₩27,711 | ₩27,818 | -0.52% | 9.3만 |
|---|
| 2026.04.28 | ₩28,792 | ₩28,792 | ₩27,751 | ₩27,978 | -2.83% | 10.1만 |
|---|
| 2026.04.27 | ₩29,018 | ₩29,085 | ₩28,311 | ₩28,405 | -2.11% | 5만 |
|---|
| 2026.04.24 | ₩28,565 | ₩29,219 | ₩28,565 | ₩28,845 | +0.98% | 10만 |
|---|
| 2026.04.23 | ₩28,458 | ₩28,992 | ₩28,418 | ₩28,445 | -0.05% | 9만 |
|---|
| 2026.04.22 | ₩28,698 | ₩29,499 | ₩28,698 | ₩28,898 | +0.70% | 20.9만 |
|---|
| 2026.04.21 | ₩29,552 | ₩29,686 | ₩28,792 | ₩28,965 | -1.99% | 4.8만 |
|---|
| 2026.04.20 | ₩29,365 | ₩29,712 | ₩29,205 | ₩29,552 | +0.64% | 5.6만 |
|---|
| 2026.04.17 | ₩29,445 | ₩29,686 | ₩29,325 | ₩29,432 | -0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩29,152 | ₩29,432 | ₩29,032 | ₩29,259 | +0.37% | 5만 |
|---|
| 2026.04.15 | ₩29,445 | ₩29,552 | ₩29,045 | ₩29,499 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,405 | ₩29,846 | ₩29,152 | ₩29,259 | -0.50% | 2만 |
|---|
| 2026.04.13 | ₩29,365 | ₩29,886 | ₩29,285 | ₩29,392 | +0.09% | 7.7만 |
|---|
| 2026.04.10 | ₩29,752 | ₩29,886 | ₩29,645 | ₩29,726 | -0.09% | 2.3만 |
|---|
| 2026.04.09 | ₩29,472 | ₩29,859 | ₩29,459 | ₩29,605 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩29,419 | ₩29,886 | ₩29,405 | ₩29,672 | +0.86% | 3.3만 |
|---|
| 2026.04.07 | ₩28,258 | ₩28,752 | ₩28,205 | ₩28,471 | +0.76% | 3.4만 |
|---|
| 2026.04.06 | ₩28,418 | ₩29,312 | ₩28,231 | ₩28,445 | +0.09% | 9만 |
|---|
| 2026.04.02 | ₩28,218 | ₩28,872 | ₩27,884 | ₩28,511 | +1.04% | 4.3만 |
|---|
| 2026.04.01 | ₩28,084 | ₩28,658 | ₩28,018 | ₩28,365 | +1.00% | 3.3만 |
|---|
| 2026.03.31 | ₩27,217 | ₩28,018 | ₩27,137 | ₩27,924 | +2.60% | 3.3만 |
|---|
| 2026.03.30 | ₩27,071 | ₩28,004 | ₩27,071 | ₩27,124 | +0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩27,164 | ₩28,578 | ₩26,857 | ₩26,857 | -1.13% | 5.2만 |
|---|
| 2026.03.26 | ₩27,818 | ₩28,338 | ₩27,284 | ₩27,284 | -1.92% | 7.1만 |
|---|
| 2026.03.25 | ₩26,964 | ₩28,071 | ₩26,964 | ₩27,991 | +3.81% | 1.9만 |
|---|
| 2026.03.24 | ₩26,350 | ₩26,990 | ₩26,257 | ₩26,950 | +2.28% | 1.5만 |
|---|
| 2026.03.23 | ₩26,283 | ₩27,137 | ₩26,283 | ₩26,564 | +1.07% | 3.1만 |
|---|
| 2026.03.20 | ₩26,764 | ₩26,790 | ₩26,070 | ₩26,163 | -2.24% | 4.1만 |
|---|
| 2026.03.19 | ₩26,950 | ₩26,950 | ₩26,283 | ₩26,830 | -0.45% | 4.7만 |
|---|
| 2026.03.18 | ₩26,790 | ₩27,964 | ₩26,790 | ₩27,057 | +1.00% | 3.8만 |
|---|
| 2026.03.17 | ₩27,444 | ₩27,871 | ₩27,191 | ₩27,324 | -0.44% | 3.5만 |
|---|
| 2026.03.16 | ₩27,217 | ₩28,018 | ₩27,017 | ₩27,391 | +0.64% | 6.1만 |
|---|
| 2026.03.13 | ₩27,204 | ₩27,684 | ₩26,750 | ₩26,817 | -1.42% | 6.1만 |
|---|
| 2026.03.12 | ₩27,364 | ₩28,752 | ₩27,030 | ₩27,151 | -0.78% | 5.2만 |
|---|
| 2026.03.11 | ₩27,871 | ₩28,125 | ₩27,618 | ₩27,764 | -0.38% | 6만 |
|---|
| 2026.03.10 | ₩27,804 | ₩29,245 | ₩27,804 | ₩28,071 | +0.96% | 9.5만 |
|---|
| 2026.03.09 | ₩26,964 | ₩27,884 | ₩26,964 | ₩27,791 | +3.07% | 4.9만 |
|---|
| 2026.03.06 | ₩28,031 | ₩28,538 | ₩27,511 | ₩27,831 | -0.71% | 8.7만 |
|---|
| 2026.03.05 | ₩29,219 | ₩29,219 | ₩28,271 | ₩28,458 | -2.60% | 6.5만 |
|---|
| 2026.03.04 | ₩28,365 | ₩29,339 | ₩28,325 | ₩29,219 | +3.01% | 8.4만 |
|---|
| 2026.03.03 | ₩29,072 | ₩29,926 | ₩27,604 | ₩28,231 | -2.89% | 10.7만 |
|---|
| 2026.03.02 | ₩29,926 | ₩30,286 | ₩29,619 | ₩29,819 | -0.36% | 6.8만 |
|---|
| 2026.02.27 | ₩30,179 | ₩30,686 | ₩29,766 | ₩30,433 | +0.84% | 13.3만 |
|---|
| 2026.02.26 | ₩30,233 | ₩30,459 | ₩29,779 | ₩30,419 | +0.62% | 11.1만 |
|---|
| 2026.02.25 | ₩30,233 | ₩30,486 | ₩29,605 | ₩30,192 | -0.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,686 | ₩30,526 | ₩29,419 | ₩30,086 | +1.35% | 14.3만 |
|---|
| 2026.02.23 | ₩29,992 | ₩30,313 | ₩29,565 | ₩29,726 | -0.89% | 10만 |
|---|
| 2026.02.20 | ₩30,019 | ₩30,446 | ₩29,752 | ₩30,339 | +1.07% | 5.2만 |
|---|
| 2026.02.19 | ₩30,019 | ₩30,019 | ₩29,806 | ₩29,859 | -0.53% | 6.8만 |
|---|
| 2026.02.18 | ₩29,966 | ₩30,673 | ₩29,779 | ₩29,886 | -0.27% | 13.3만 |
|---|
| 2026.02.17 | ₩30,486 | ₩30,673 | ₩29,552 | ₩30,086 | -1.31% | 8.5만 |
|---|
| 2026.02.13 | ₩30,273 | ₩30,566 | ₩29,806 | ₩30,326 | +0.18% | 20만 |
|---|
| 2026.02.12 | ₩30,286 | ₩30,486 | ₩29,886 | ₩30,072 | -0.70% | 11.9만 |
|---|
| 2026.02.11 | ₩30,233 | ₩30,286 | ₩29,686 | ₩30,286 | +0.18% | 14만 |
|---|
| 2026.02.10 | ₩30,246 | ₩30,273 | ₩30,019 | ₩30,219 | -0.09% | 7.1만 |
|---|
| 2026.02.09 | ₩29,992 | ₩30,513 | ₩29,432 | ₩30,233 | +0.80% | 3.5만 |
|---|
| 2026.02.06 | ₩29,472 | ₩30,086 | ₩29,419 | ₩29,992 | +1.77% | 2.8만 |
|---|
| 2026.02.05 | ₩29,179 | ₩29,539 | ₩28,898 | ₩29,152 | -0.09% | 5.6만 |
|---|
| 2026.02.04 | ₩29,792 | ₩29,952 | ₩29,018 | ₩29,312 | -1.61% | 5만 |
|---|
| 2026.02.03 | ₩28,792 | ₩30,019 | ₩28,792 | ₩29,619 | +2.87% | 8.6만 |
|---|
| 2026.02.02 | ₩28,672 | ₩29,072 | ₩28,471 | ₩28,725 | +0.19% | 5.6만 |
|---|
| 2026.01.30 | ₩29,152 | ₩29,886 | ₩28,098 | ₩28,591 | -1.92% | 13만 |
|---|
| 2026.01.29 | ₩29,645 | ₩30,019 | ₩29,112 | ₩29,686 | +0.14% | 9.4만 |
|---|
| 2026.01.28 | ₩29,165 | ₩29,432 | ₩29,098 | ₩29,312 | +0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩28,712 | ₩29,005 | ₩28,698 | ₩28,992 | +0.98% | 2만 |
|---|
| 2026.01.26 | ₩28,458 | ₩29,085 | ₩28,458 | ₩28,578 | +0.42% | 2.5만 |
|---|
| 2026.01.23 | ₩28,658 | ₩28,658 | ₩28,084 | ₩28,458 | -0.70% | 5.4만 |
|---|
| 2026.01.22 | ₩28,151 | ₩28,658 | ₩28,151 | ₩28,431 | +1.00% | 3만 |
|---|
| 2026.01.21 | ₩28,285 | ₩28,778 | ₩28,285 | ₩28,338 | +0.19% | 5.6만 |
|---|
| 2026.01.20 | ₩28,311 | ₩29,058 | ₩28,285 | ₩28,605 | +1.04% | 9.2만 |
|---|
| 2026.01.16 | ₩28,205 | ₩28,285 | ₩27,964 | ₩28,271 | +0.24% | 3.5만 |
|---|
| 2026.01.15 | ₩28,191 | ₩28,298 | ₩27,751 | ₩27,964 | -0.80% | 5.5만 |
|---|
| 2026.01.14 | ₩27,684 | ₩28,258 | ₩27,537 | ₩28,004 | +1.16% | 5.1만 |
|---|
| 2026.01.13 | ₩27,417 | ₩27,738 | ₩27,351 | ₩27,537 | +0.44% | 6.3만 |
|---|
| 2026.01.12 | ₩27,284 | ₩27,591 | ₩27,231 | ₩27,404 | +0.44% | 5.4만 |
|---|
| 2026.01.09 | ₩27,257 | ₩27,578 | ₩26,990 | ₩27,284 | +0.10% | 4.9만 |
|---|
| 2026.01.08 | ₩27,071 | ₩27,351 | ₩26,363 | ₩27,151 | +0.30% | 4.1만 |
|---|
| 2026.01.07 | ₩26,990 | ₩27,257 | ₩26,483 | ₩27,084 | +0.35% | 10.5만 |
|---|
| 2026.01.06 | ₩27,191 | ₩27,578 | ₩26,884 | ₩27,111 | -0.29% | 10.6만 |
|---|
| 2026.01.05 | ₩26,950 | ₩27,524 | ₩26,523 | ₩27,284 | +1.24% | 3.3만 |
|---|
| 2026.01.02 | ₩27,137 | ₩27,311 | ₩26,910 | ₩27,004 | -0.49% | 3.8만 |
|---|
| 2025.12.31 | ₩27,377 | ₩27,377 | ₩26,724 | ₩26,870 | -1.85% | 7.1만 |
|---|
| 2025.12.30 | ₩27,324 | ₩27,618 | ₩26,684 | ₩27,137 | -0.68% | 14.5만 |
|---|
| 2025.12.29 | ₩27,444 | ₩27,484 | ₩26,590 | ₩27,351 | -0.34% | 3.2만 |
|---|
| 2025.12.26 | ₩27,724 | ₩27,738 | ₩27,364 | ₩27,524 | -0.72% | 3만 |
|---|
| 2025.12.24 | ₩27,644 | ₩27,644 | ₩27,164 | ₩27,537 | -0.39% | 2.2만 |
|---|
| 2025.12.23 | ₩27,017 | ₩27,604 | ₩26,817 | ₩27,471 | +1.68% | 4만 |
|---|
| 2025.12.22 | ₩26,804 | ₩27,137 | ₩26,377 | ₩27,137 | +1.24% | 6.8만 |
|---|
| 2025.12.19 | ₩26,590 | ₩27,071 | ₩26,590 | ₩26,844 | +0.95% | 6.5만 |
|---|
| 2025.12.18 | ₩26,230 | ₩26,657 | ₩26,230 | ₩26,550 | +1.22% | 1.4만 |
|---|
| 2025.12.17 | ₩26,577 | ₩27,044 | ₩26,123 | ₩26,150 | -1.61% | 9.2만 |
|---|
| 2025.12.16 | ₩26,817 | ₩27,017 | ₩26,430 | ₩26,670 | -0.55% | 13만 |
|---|
| 2025.12.15 | ₩26,910 | ₩27,284 | ₩26,844 | ₩26,857 | -0.20% | 7.6만 |
|---|
| 2025.12.12 | ₩27,004 | ₩27,004 | ₩26,283 | ₩26,737 | -0.99% | 12.6만 |
|---|
| 2025.12.11 | ₩26,363 | ₩27,084 | ₩26,257 | ₩26,910 | +2.07% | 6.3만 |
|---|
| 2025.12.10 | ₩26,483 | ₩26,564 | ₩26,217 | ₩26,283 | -0.76% | 11.3만 |
|---|
| 2025.12.09 | ₩26,283 | ₩26,564 | ₩26,257 | ₩26,523 | +0.91% | 5.6만 |
|---|
| 2025.12.08 | ₩26,097 | ₩26,270 | ₩26,043 | ₩26,190 | +0.36% | 3.7만 |
|---|
| 2025.12.05 | ₩26,177 | ₩26,337 | ₩26,043 | ₩26,070 | -0.41% | 4.3만 |
|---|
| 2025.12.04 | ₩25,990 | ₩26,190 | ₩25,990 | ₩26,163 | +0.67% | 2.4만 |
|---|
| 2025.12.03 | ₩26,150 | ₩26,243 | ₩25,963 | ₩26,070 | -0.31% | 4.2천 |
|---|
| 2025.12.02 | ₩25,803 | ₩26,083 | ₩25,803 | ₩26,083 | +1.09% | 4.1만 |
|---|
| 2025.12.01 | ₩25,896 | ₩26,177 | ₩25,830 | ₩25,896 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩25,776 | ₩25,803 | ₩25,523 | ₩25,803 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,683 | ₩25,750 | ₩25,550 | ₩25,603 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩25,309 | ₩25,590 | ₩25,136 | ₩25,496 | +0.74% | 5.3만 |
|---|
| 2025.11.24 | ₩24,842 | ₩25,469 | ₩24,842 | ₩25,309 | +1.88% | 6.9천 |
|---|
| 2025.11.21 | ₩25,016 | ₩25,256 | ₩24,949 | ₩25,003 | -0.05% | 1.9만 |
|---|
| 2025.11.20 | ₩25,536 | ₩25,816 | ₩25,029 | ₩25,109 | -1.67% | 8.3만 |
|---|
| 2025.11.19 | ₩25,429 | ₩25,603 | ₩25,256 | ₩25,323 | -0.42% | 4.6만 |
|---|
| 2025.11.18 | ₩24,949 | ₩25,683 | ₩24,949 | ₩25,536 | +2.35% | 11.1만 |
|---|
| 2025.11.17 | ₩25,363 | ₩25,563 | ₩24,949 | ₩24,949 | -1.63% | 4.9만 |
|---|
| 2025.11.14 | ₩25,496 | ₩25,616 | ₩25,323 | ₩25,523 | +0.10% | 2.4만 |
|---|
| 2025.11.13 | ₩26,070 | ₩26,337 | ₩25,656 | ₩25,683 | -1.48% | 7천 |
|---|
| 2025.11.12 | ₩26,283 | ₩26,323 | ₩25,856 | ₩26,003 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩25,683 | ₩26,203 | ₩25,683 | ₩26,177 | +1.92% | 3만 |
|---|
| 2025.11.10 | ₩25,803 | ₩25,910 | ₩25,736 | ₩25,803 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩25,603 | ₩25,776 | ₩25,536 | ₩25,763 | +0.63% | 5.9만 |
|---|
| 2025.11.06 | ₩25,670 | ₩25,763 | ₩25,376 | ₩25,576 | -0.36% | 5.1만 |
|---|
| 2025.11.05 | ₩25,283 | ₩25,710 | ₩25,016 | ₩25,590 | +1.21% | 9만 |
|---|
| 2025.11.04 | ₩25,403 | ₩25,683 | ₩25,243 | ₩25,443 | +0.16% | 2.5만 |
|---|
| 2025.11.03 | ₩25,816 | ₩25,910 | ₩25,616 | ₩25,643 | -0.67% | 1.9만 |
|---|
| 2025.10.31 | ₩25,790 | ₩25,936 | ₩25,656 | ₩25,870 | +0.31% | 4.9만 |
|---|
| 2025.10.30 | ₩26,137 | ₩26,137 | ₩25,563 | ₩25,843 | -1.12% | 5.3만 |
|---|
| 2025.10.29 | ₩25,763 | ₩26,097 | ₩25,683 | ₩25,950 | +0.73% | 6.2만 |
|---|
| 2025.10.28 | ₩25,189 | ₩25,883 | ₩25,189 | ₩25,843 | +2.60% | 3.5만 |
|---|
| 2025.10.27 | ₩24,989 | ₩25,349 | ₩24,936 | ₩25,256 | +1.07% | 3.4만 |
|---|
| 2025.10.24 | ₩25,096 | ₩25,216 | ₩24,869 | ₩24,936 | -0.64% | 2.6만 |
|---|
| 2025.10.23 | ₩24,562 | ₩25,216 | ₩24,415 | ₩25,029 | +1.90% | 11.6만 |
|---|
| 2025.10.22 | ₩24,642 | ₩25,269 | ₩24,429 | ₩25,083 | +1.79% | 23.4만 |
|---|
| 2025.10.21 | ₩25,189 | ₩25,416 | ₩24,963 | ₩25,029 | -0.64% | 3.2만 |
|---|
| 2025.10.20 | ₩25,296 | ₩25,643 | ₩25,283 | ₩25,296 | 0.00% | 11.3만 |
|---|
| 2025.10.17 | ₩25,710 | ₩25,736 | ₩25,296 | ₩25,296 | -1.61% | 11.9만 |
|---|
| 2025.10.16 | ₩25,510 | ₩25,883 | ₩25,496 | ₩25,790 | +1.10% | 3.4만 |
|---|
| 2025.10.15 | ₩25,109 | ₩25,483 | ₩25,083 | ₩25,216 | +0.43% | 7만 |
|---|
| 2025.10.14 | ₩24,909 | ₩25,096 | ₩24,762 | ₩24,976 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩24,802 | ₩25,296 | ₩24,802 | ₩25,216 | +1.67% | 4.2만 |
|---|
| 2025.10.10 | ₩25,243 | ₩25,243 | ₩24,656 | ₩24,789 | -1.80% | 10.6만 |
|---|