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 | ₩26,742 | ₩27,010 | ₩26,742 | ₩26,822 | +0.30% | 1만 |
| 2026.10.08 | ₩26,849 | ₩27,438 | ₩26,555 | ₩26,555 | -1.10% | 3.7만 |
| 2026.10.07 | ₩26,876 | ₩27,103 | ₩26,702 | ₩26,863 | -0.05% | 1.8만 |
| 2026.10.06 | ₩26,903 | ₩27,264 | ₩26,635 | ₩27,077 | +0.65% | 2.9만 |
| 2026.10.05 | ₩26,742 | ₩27,197 | ₩26,715 | ₩26,822 | +0.30% | 6.8만 |
| 2026.10.02 | ₩26,448 | ₩26,756 | ₩26,368 | ₩26,662 | +0.81% | 2만 |
| 2026.10.01 | ₩27,170 | ₩27,491 | ₩26,394 | ₩26,582 | -2.17% | 4.3만 |
| 2026.09.30 | ₩27,652 | ₩27,652 | ₩27,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,277 |
| -1.35% |
| 6.2천 |
| 2026.09.29 | ₩27,585 | ₩28,307 | ₩27,411 | ₩27,612 | +0.10% | 2.4만 |
|---|
| 2026.09.28 | ₩27,692 | ₩28,388 | ₩27,558 | ₩27,692 | 0.00% | 2.4만 |
|---|
| 2026.09.25 | ₩27,746 | ₩27,960 | ₩27,625 | ₩27,705 | -0.14% | 1.6만 |
|---|
| 2026.09.24 | ₩27,866 | ₩27,866 | ₩27,652 | ₩27,679 | -0.67% | 4천 |
|---|
| 2026.09.23 | ₩27,799 | ₩28,535 | ₩27,799 | ₩28,013 | +0.77% | 4.4만 |
|---|
| 2026.09.22 | ₩28,040 | ₩28,936 | ₩27,919 | ₩28,120 | +0.29% | 1.9만 |
|---|
| 2026.09.21 | ₩28,227 | ₩28,401 | ₩27,906 | ₩27,973 | -0.90% | 3.8만 |
|---|
| 2026.09.18 | ₩28,214 | ₩28,521 | ₩28,067 | ₩28,067 | -0.52% | 2.3만 |
|---|
| 2026.09.17 | ₩28,401 | ₩28,615 | ₩27,692 | ₩28,361 | -0.14% | 2만 |
|---|
| 2026.09.16 | ₩28,093 | ₩28,321 | ₩27,478 | ₩28,321 | +0.81% | 4.5만 |
|---|
| 2026.09.15 | ₩28,615 | ₩28,628 | ₩27,839 | ₩27,839 | -2.71% | 5.1만 |
|---|
| 2026.09.14 | ₩28,388 | ₩28,896 | ₩28,160 | ₩28,521 | +0.47% | 1.6만 |
|---|
| 2026.09.11 | ₩28,508 | ₩29,057 | ₩28,441 | ₩28,521 | +0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩29,110 | ₩29,150 | ₩28,468 | ₩28,829 | -0.97% | 5.3만 |
|---|
| 2026.09.09 | ₩28,883 | ₩29,404 | ₩28,869 | ₩29,110 | +0.79% | 2.5만 |
|---|
| 2026.09.08 | ₩28,990 | ₩29,351 | ₩28,615 | ₩28,789 | -0.69% | 3.2만 |
|---|
| 2026.09.04 | ₩29,097 | ₩29,244 | ₩28,749 | ₩28,896 | -0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩28,909 | ₩29,284 | ₩28,736 | ₩29,016 | +0.37% | 2.3만 |
|---|
| 2026.09.02 | ₩28,682 | ₩29,244 | ₩28,468 | ₩28,722 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,963 | ₩29,391 | ₩28,588 | ₩28,655 | -1.06% | 2.9만 |
|---|
| 2026.08.31 | ₩28,816 | ₩29,471 | ₩28,762 | ₩29,070 | +0.88% | 4.5만 |
|---|
| 2026.08.28 | ₩29,552 | ₩29,552 | ₩28,896 | ₩28,950 | -2.04% | 5.9만 |
|---|
| 2026.08.27 | ₩29,471 | ₩29,659 | ₩29,324 | ₩29,445 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩29,391 | ₩29,873 | ₩29,297 | ₩29,538 | +0.50% | 2.5만 |
|---|
| 2026.08.25 | ₩29,217 | ₩29,699 | ₩28,896 | ₩29,431 | +0.73% | 8.3만 |
|---|
| 2026.08.24 | ₩29,485 | ₩29,819 | ₩29,003 | ₩29,190 | -1.00% | 4.2만 |
|---|
| 2026.08.21 | ₩28,936 | ₩29,538 | ₩28,468 | ₩29,485 | +1.90% | 2.4만 |
|---|
| 2026.08.20 | ₩28,361 | ₩29,003 | ₩28,361 | ₩28,736 | +1.32% | 1.8만 |
|---|
| 2026.08.19 | ₩28,495 | ₩28,695 | ₩28,294 | ₩28,615 | +0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩28,455 | ₩28,749 | ₩28,307 | ₩28,307 | -0.52% | 6.8천 |
|---|
| 2026.08.17 | ₩28,829 | ₩29,230 | ₩28,388 | ₩28,642 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩28,762 | ₩29,578 | ₩28,709 | ₩28,762 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩28,896 | ₩29,351 | ₩28,495 | ₩28,628 | -0.93% | 5만 |
|---|
| 2026.08.12 | ₩28,963 | ₩29,177 | ₩28,963 | ₩29,043 | +0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩29,190 | ₩29,431 | ₩28,896 | ₩28,976 | -0.73% | 2.8만 |
|---|
| 2026.08.10 | ₩29,257 | ₩29,725 | ₩29,043 | ₩29,110 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩29,110 | ₩29,899 | ₩29,110 | ₩29,257 | +0.51% | 3.8만 |
|---|
| 2026.08.06 | ₩29,097 | ₩29,699 | ₩29,097 | ₩29,217 | +0.41% | 3만 |
|---|
| 2026.08.05 | ₩29,177 | ₩29,632 | ₩28,976 | ₩29,110 | -0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩29,083 | ₩29,953 | ₩28,802 | ₩28,963 | -0.41% | 5.5만 |
|---|
| 2026.08.03 | ₩29,137 | ₩29,297 | ₩28,816 | ₩28,896 | -0.83% | 2.6만 |
|---|
| 2026.07.31 | ₩29,177 | ₩29,364 | ₩28,736 | ₩29,110 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩28,869 | ₩29,431 | ₩28,535 | ₩29,030 | +0.56% | 5.7만 |
|---|
| 2026.07.29 | ₩28,802 | ₩28,963 | ₩28,481 | ₩28,481 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩28,588 | ₩29,057 | ₩28,508 | ₩28,709 | +0.42% | 3만 |
|---|
| 2026.07.27 | ₩28,575 | ₩29,083 | ₩28,160 | ₩28,669 | +0.33% | 3만 |
|---|
| 2026.07.24 | ₩28,187 | ₩28,682 | ₩28,107 | ₩28,348 | +0.57% | 2.8만 |
|---|
| 2026.07.23 | ₩28,481 | ₩29,164 | ₩28,174 | ₩28,294 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩28,816 | ₩29,311 | ₩28,602 | ₩28,802 | -0.05% | 6만 |
|---|
| 2026.07.21 | ₩28,976 | ₩29,418 | ₩28,749 | ₩29,311 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩28,762 | ₩29,150 | ₩28,562 | ₩28,695 | -0.23% | 4.8만 |
|---|
| 2026.07.17 | ₩29,097 | ₩29,097 | ₩28,548 | ₩28,722 | -1.29% | 5.5만 |
|---|
| 2026.07.16 | ₩28,990 | ₩29,097 | ₩28,495 | ₩28,909 | -0.28% | 4.6만 |
|---|
| 2026.07.15 | ₩28,816 | ₩29,150 | ₩28,816 | ₩29,030 | +0.74% | 1.6만 |
|---|
| 2026.07.14 | ₩28,588 | ₩29,164 | ₩28,495 | ₩28,856 | +0.94% | 3.5만 |
|---|
| 2026.07.13 | ₩28,896 | ₩28,923 | ₩28,388 | ₩28,455 | -1.53% | 3.1만 |
|---|
| 2026.07.10 | ₩28,762 | ₩29,391 | ₩28,535 | ₩28,950 | +0.65% | 2.3만 |
|---|
| 2026.07.09 | ₩28,669 | ₩29,204 | ₩28,093 | ₩28,695 | +0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩28,963 | ₩28,963 | ₩28,254 | ₩28,722 | -0.83% | 2.1만 |
|---|
| 2026.07.07 | ₩29,445 | ₩29,445 | ₩28,976 | ₩29,070 | -1.27% | 1.9만 |
|---|
| 2026.07.06 | ₩29,284 | ₩29,739 | ₩29,284 | ₩29,391 | +0.37% | 7.8천 |
|---|
| 2026.07.02 | ₩29,271 | ₩29,873 | ₩28,963 | ₩29,097 | -0.59% | 4만 |
|---|
| 2026.07.01 | ₩29,177 | ₩29,351 | ₩28,990 | ₩29,003 | -0.60% | 2만 |
|---|
| 2026.06.30 | ₩29,485 | ₩29,672 | ₩28,976 | ₩29,257 | -0.77% | 10.6만 |
|---|
| 2026.06.29 | ₩29,083 | ₩29,351 | ₩28,762 | ₩29,257 | +0.60% | 4.3만 |
|---|
| 2026.06.26 | ₩28,963 | ₩29,070 | ₩28,883 | ₩28,883 | -0.28% | 3.6만 |
|---|
| 2026.06.25 | ₩28,602 | ₩29,070 | ₩28,508 | ₩29,043 | +1.54% | 1.3만 |
|---|
| 2026.06.24 | ₩28,776 | ₩29,016 | ₩28,414 | ₩28,508 | -0.93% | 3.5만 |
|---|
| 2026.06.23 | ₩28,749 | ₩29,043 | ₩28,254 | ₩28,963 | +0.74% | 7.8만 |
|---|
| 2026.06.22 | ₩29,725 | ₩29,725 | ₩29,177 | ₩29,177 | -1.85% | 1.4만 |
|---|
| 2026.06.18 | ₩29,886 | ₩29,886 | ₩29,284 | ₩29,766 | -0.40% | 1.7만 |
|---|
| 2026.06.17 | ₩30,033 | ₩30,180 | ₩29,565 | ₩29,779 | -0.85% | 2.9만 |
|---|
| 2026.06.16 | ₩29,819 | ₩29,926 | ₩29,538 | ₩29,819 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩30,274 | ₩30,689 | ₩29,672 | ₩29,832 | -1.46% | 3.7만 |
|---|
| 2026.06.12 | ₩29,431 | ₩29,873 | ₩28,829 | ₩29,832 | +1.36% | 5.2만 |
|---|
| 2026.06.11 | ₩28,254 | ₩29,164 | ₩27,879 | ₩29,150 | +3.17% | 4.9만 |
|---|
| 2026.06.10 | ₩28,040 | ₩28,682 | ₩27,973 | ₩28,147 | +0.38% | 8.2만 |
|---|
| 2026.06.09 | ₩28,682 | ₩28,682 | ₩27,732 | ₩28,254 | -1.49% | 3.7만 |
|---|
| 2026.06.08 | ₩28,762 | ₩28,829 | ₩28,441 | ₩28,521 | -0.84% | 1.1만 |
|---|
| 2026.06.05 | ₩28,923 | ₩29,177 | ₩28,548 | ₩28,628 | -1.02% | 5.8만 |
|---|
| 2026.06.04 | ₩29,685 | ₩29,685 | ₩28,896 | ₩29,164 | -1.76% | 4.7만 |
|---|
| 2026.06.03 | ₩29,645 | ₩29,752 | ₩29,471 | ₩29,632 | -0.05% | 6.5만 |
|---|
| 2026.06.02 | ₩29,565 | ₩30,073 | ₩29,257 | ₩29,739 | +0.59% | 5만 |
|---|
| 2026.06.01 | ₩29,672 | ₩29,672 | ₩29,177 | ₩29,431 | -0.81% | 2.3만 |
|---|
| 2026.05.29 | ₩29,846 | ₩29,846 | ₩29,485 | ₩29,779 | -0.22% | 3.5만 |
|---|
| 2026.05.28 | ₩29,792 | ₩30,020 | ₩29,431 | ₩29,899 | +0.36% | 2.2만 |
|---|
| 2026.05.27 | ₩29,739 | ₩29,940 | ₩29,297 | ₩29,846 | +0.36% | 9.8만 |
|---|
| 2026.05.26 | ₩29,431 | ₩29,712 | ₩28,950 | ₩29,538 | +0.36% | 6.5만 |
|---|
| 2026.05.22 | ₩29,083 | ₩29,164 | ₩28,669 | ₩29,030 | -0.18% | 4.7만 |
|---|
| 2026.05.21 | ₩28,909 | ₩29,324 | ₩28,829 | ₩28,963 | +0.19% | 3만 |
|---|
| 2026.05.20 | ₩29,137 | ₩29,164 | ₩28,722 | ₩29,123 | -0.05% | 3.2만 |
|---|
| 2026.05.19 | ₩28,843 | ₩28,950 | ₩28,307 | ₩28,909 | +0.23% | 9.3만 |
|---|
| 2026.05.18 | ₩29,083 | ₩29,097 | ₩28,642 | ₩28,950 | -0.46% | 9.5만 |
|---|
| 2026.05.15 | ₩29,271 | ₩29,271 | ₩28,682 | ₩28,936 | -1.14% | 6.1만 |
|---|
| 2026.05.14 | ₩29,685 | ₩29,886 | ₩29,364 | ₩29,445 | -0.81% | 11만 |
|---|
| 2026.05.13 | ₩29,217 | ₩29,725 | ₩29,043 | ₩29,632 | +1.42% | 2.6만 |
|---|
| 2026.05.12 | ₩29,244 | ₩29,632 | ₩29,190 | ₩29,338 | +0.32% | 5.8만 |
|---|
| 2026.05.11 | ₩29,311 | ₩29,832 | ₩29,311 | ₩29,431 | +0.41% | 6만 |
|---|
| 2026.05.08 | ₩29,244 | ₩29,552 | ₩29,244 | ₩29,338 | +0.32% | 3만 |
|---|
| 2026.05.07 | ₩29,150 | ₩29,766 | ₩29,097 | ₩29,177 | +0.09% | 6.2만 |
|---|
| 2026.05.06 | ₩28,936 | ₩29,217 | ₩28,776 | ₩29,164 | +0.79% | 3.5만 |
|---|
| 2026.05.05 | ₩28,174 | ₩28,669 | ₩28,107 | ₩28,575 | +1.42% | 7.9만 |
|---|
| 2026.05.04 | ₩28,281 | ₩28,722 | ₩27,893 | ₩28,013 | -0.95% | 5.3만 |
|---|
| 2026.05.01 | ₩28,294 | ₩28,963 | ₩28,120 | ₩28,481 | +0.66% | 7.6만 |
|---|
| 2026.04.30 | ₩28,281 | ₩28,307 | ₩27,812 | ₩28,281 | 0.00% | 5만 |
|---|
| 2026.04.29 | ₩28,040 | ₩28,722 | ₩27,786 | ₩27,893 | -0.52% | 9.3만 |
|---|
| 2026.04.28 | ₩28,869 | ₩28,869 | ₩27,826 | ₩28,053 | -2.83% | 10.1만 |
|---|
| 2026.04.27 | ₩29,097 | ₩29,164 | ₩28,388 | ₩28,481 | -2.11% | 5만 |
|---|
| 2026.04.24 | ₩28,642 | ₩29,297 | ₩28,642 | ₩28,923 | +0.98% | 10만 |
|---|
| 2026.04.23 | ₩28,535 | ₩29,070 | ₩28,495 | ₩28,521 | -0.05% | 9만 |
|---|
| 2026.04.22 | ₩28,776 | ₩29,578 | ₩28,776 | ₩28,976 | +0.70% | 20.9만 |
|---|
| 2026.04.21 | ₩29,632 | ₩29,766 | ₩28,869 | ₩29,043 | -1.99% | 4.8만 |
|---|
| 2026.04.20 | ₩29,445 | ₩29,792 | ₩29,284 | ₩29,632 | +0.64% | 5.6만 |
|---|
| 2026.04.17 | ₩29,525 | ₩29,766 | ₩29,404 | ₩29,511 | -0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩29,230 | ₩29,511 | ₩29,110 | ₩29,338 | +0.37% | 5만 |
|---|
| 2026.04.15 | ₩29,525 | ₩29,632 | ₩29,123 | ₩29,578 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,485 | ₩29,926 | ₩29,230 | ₩29,338 | -0.50% | 2만 |
|---|
| 2026.04.13 | ₩29,445 | ₩29,966 | ₩29,364 | ₩29,471 | +0.09% | 7.7만 |
|---|
| 2026.04.10 | ₩29,832 | ₩29,966 | ₩29,725 | ₩29,806 | -0.09% | 2.3만 |
|---|
| 2026.04.09 | ₩29,552 | ₩29,940 | ₩29,538 | ₩29,685 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩29,498 | ₩29,966 | ₩29,485 | ₩29,752 | +0.86% | 3.3만 |
|---|
| 2026.04.07 | ₩28,334 | ₩28,829 | ₩28,281 | ₩28,548 | +0.76% | 3.4만 |
|---|
| 2026.04.06 | ₩28,495 | ₩29,391 | ₩28,307 | ₩28,521 | +0.09% | 9만 |
|---|
| 2026.04.02 | ₩28,294 | ₩28,950 | ₩27,960 | ₩28,588 | +1.04% | 4.3만 |
|---|
| 2026.04.01 | ₩28,160 | ₩28,736 | ₩28,093 | ₩28,441 | +1.00% | 3.3만 |
|---|
| 2026.03.31 | ₩27,291 | ₩28,093 | ₩27,210 | ₩28,000 | +2.60% | 3.3만 |
|---|
| 2026.03.30 | ₩27,144 | ₩28,080 | ₩27,144 | ₩27,197 | +0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩27,237 | ₩28,655 | ₩26,930 | ₩26,930 | -1.13% | 5.2만 |
|---|
| 2026.03.26 | ₩27,893 | ₩28,414 | ₩27,358 | ₩27,358 | -1.92% | 7.1만 |
|---|
| 2026.03.25 | ₩27,037 | ₩28,147 | ₩27,037 | ₩28,067 | +3.81% | 1.9만 |
|---|
| 2026.03.24 | ₩26,421 | ₩27,063 | ₩26,328 | ₩27,023 | +2.28% | 1.5만 |
|---|
| 2026.03.23 | ₩26,354 | ₩27,210 | ₩26,354 | ₩26,635 | +1.07% | 3.1만 |
|---|
| 2026.03.20 | ₩26,836 | ₩26,863 | ₩26,140 | ₩26,234 | -2.24% | 4.1만 |
|---|
| 2026.03.19 | ₩27,023 | ₩27,023 | ₩26,354 | ₩26,903 | -0.45% | 4.7만 |
|---|
| 2026.03.18 | ₩26,863 | ₩28,040 | ₩26,863 | ₩27,130 | +1.00% | 3.8만 |
|---|
| 2026.03.17 | ₩27,518 | ₩27,946 | ₩27,264 | ₩27,398 | -0.44% | 3.5만 |
|---|
| 2026.03.16 | ₩27,291 | ₩28,093 | ₩27,090 | ₩27,465 | +0.64% | 6.1만 |
|---|
| 2026.03.13 | ₩27,277 | ₩27,759 | ₩26,822 | ₩26,889 | -1.42% | 6.1만 |
|---|
| 2026.03.12 | ₩27,438 | ₩28,829 | ₩27,103 | ₩27,224 | -0.78% | 5.2만 |
|---|
| 2026.03.11 | ₩27,946 | ₩28,200 | ₩27,692 | ₩27,839 | -0.38% | 6만 |
|---|
| 2026.03.10 | ₩27,879 | ₩29,324 | ₩27,879 | ₩28,147 | +0.96% | 9.5만 |
|---|
| 2026.03.09 | ₩27,037 | ₩27,960 | ₩27,037 | ₩27,866 | +3.07% | 4.9만 |
|---|
| 2026.03.06 | ₩28,107 | ₩28,615 | ₩27,585 | ₩27,906 | -0.71% | 8.7만 |
|---|
| 2026.03.05 | ₩29,297 | ₩29,297 | ₩28,348 | ₩28,535 | -2.60% | 6.5만 |
|---|
| 2026.03.04 | ₩28,441 | ₩29,418 | ₩28,401 | ₩29,297 | +3.01% | 8.4만 |
|---|
| 2026.03.03 | ₩29,150 | ₩30,006 | ₩27,679 | ₩28,307 | -2.89% | 10.7만 |
|---|
| 2026.03.02 | ₩30,006 | ₩30,368 | ₩29,699 | ₩29,899 | -0.36% | 6.8만 |
|---|
| 2026.02.27 | ₩30,261 | ₩30,769 | ₩29,846 | ₩30,515 | +0.84% | 13.3만 |
|---|
| 2026.02.26 | ₩30,314 | ₩30,542 | ₩29,859 | ₩30,501 | +0.62% | 11.1만 |
|---|
| 2026.02.25 | ₩30,314 | ₩30,568 | ₩29,685 | ₩30,274 | -0.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,766 | ₩30,608 | ₩29,498 | ₩30,167 | +1.35% | 14.3만 |
|---|
| 2026.02.23 | ₩30,073 | ₩30,394 | ₩29,645 | ₩29,806 | -0.89% | 10만 |
|---|
| 2026.02.20 | ₩30,100 | ₩30,528 | ₩29,832 | ₩30,421 | +1.07% | 5.2만 |
|---|
| 2026.02.19 | ₩30,100 | ₩30,100 | ₩29,886 | ₩29,940 | -0.53% | 6.8만 |
|---|
| 2026.02.18 | ₩30,047 | ₩30,756 | ₩29,859 | ₩29,966 | -0.27% | 13.3만 |
|---|
| 2026.02.17 | ₩30,568 | ₩30,756 | ₩29,632 | ₩30,167 | -1.31% | 8.5만 |
|---|
| 2026.02.13 | ₩30,354 | ₩30,649 | ₩29,886 | ₩30,408 | +0.18% | 20만 |
|---|
| 2026.02.12 | ₩30,368 | ₩30,568 | ₩29,966 | ₩30,154 | -0.70% | 11.9만 |
|---|
| 2026.02.11 | ₩30,314 | ₩30,368 | ₩29,766 | ₩30,368 | +0.18% | 14만 |
|---|
| 2026.02.10 | ₩30,327 | ₩30,354 | ₩30,100 | ₩30,301 | -0.09% | 7.1만 |
|---|
| 2026.02.09 | ₩30,073 | ₩30,595 | ₩29,511 | ₩30,314 | +0.80% | 3.5만 |
|---|
| 2026.02.06 | ₩29,552 | ₩30,167 | ₩29,498 | ₩30,073 | +1.77% | 2.8만 |
|---|
| 2026.02.05 | ₩29,257 | ₩29,618 | ₩28,976 | ₩29,230 | -0.09% | 5.6만 |
|---|
| 2026.02.04 | ₩29,873 | ₩30,033 | ₩29,097 | ₩29,391 | -1.61% | 5만 |
|---|
| 2026.02.03 | ₩28,869 | ₩30,100 | ₩28,869 | ₩29,699 | +2.87% | 8.6만 |
|---|
| 2026.02.02 | ₩28,749 | ₩29,150 | ₩28,548 | ₩28,802 | +0.19% | 5.6만 |
|---|
| 2026.01.30 | ₩29,230 | ₩29,966 | ₩28,174 | ₩28,669 | -1.92% | 13만 |
|---|
| 2026.01.29 | ₩29,725 | ₩30,100 | ₩29,190 | ₩29,766 | +0.14% | 9.4만 |
|---|
| 2026.01.28 | ₩29,244 | ₩29,511 | ₩29,177 | ₩29,391 | +0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩28,789 | ₩29,083 | ₩28,776 | ₩29,070 | +0.98% | 2만 |
|---|
| 2026.01.26 | ₩28,535 | ₩29,164 | ₩28,535 | ₩28,655 | +0.42% | 2.5만 |
|---|
| 2026.01.23 | ₩28,736 | ₩28,736 | ₩28,160 | ₩28,535 | -0.70% | 5.4만 |
|---|
| 2026.01.22 | ₩28,227 | ₩28,736 | ₩28,227 | ₩28,508 | +1.00% | 3만 |
|---|
| 2026.01.21 | ₩28,361 | ₩28,856 | ₩28,361 | ₩28,414 | +0.19% | 5.6만 |
|---|
| 2026.01.20 | ₩28,388 | ₩29,137 | ₩28,361 | ₩28,682 | +1.04% | 9.2만 |
|---|
| 2026.01.16 | ₩28,281 | ₩28,361 | ₩28,040 | ₩28,348 | +0.24% | 3.5만 |
|---|
| 2026.01.15 | ₩28,267 | ₩28,374 | ₩27,826 | ₩28,040 | -0.80% | 5.5만 |
|---|
| 2026.01.14 | ₩27,759 | ₩28,334 | ₩27,612 | ₩28,080 | +1.16% | 5.1만 |
|---|
| 2026.01.13 | ₩27,491 | ₩27,812 | ₩27,424 | ₩27,612 | +0.44% | 6.3만 |
|---|
| 2026.01.12 | ₩27,358 | ₩27,665 | ₩27,304 | ₩27,478 | +0.44% | 5.4만 |
|---|
| 2026.01.09 | ₩27,331 | ₩27,652 | ₩27,063 | ₩27,358 | +0.10% | 4.9만 |
|---|
| 2026.01.08 | ₩27,144 | ₩27,424 | ₩26,435 | ₩27,224 | +0.30% | 4.1만 |
|---|
| 2026.01.07 | ₩27,063 | ₩27,331 | ₩26,555 | ₩27,157 | +0.35% | 10.5만 |
|---|
| 2026.01.06 | ₩27,264 | ₩27,652 | ₩26,956 | ₩27,184 | -0.29% | 10.6만 |
|---|
| 2026.01.05 | ₩27,023 | ₩27,598 | ₩26,595 | ₩27,358 | +1.24% | 3.3만 |
|---|
| 2026.01.02 | ₩27,210 | ₩27,384 | ₩26,983 | ₩27,077 | -0.49% | 3.8만 |
|---|
| 2025.12.31 | ₩27,451 | ₩27,451 | ₩26,796 | ₩26,943 | -1.85% | 7.1만 |
|---|
| 2025.12.30 | ₩27,398 | ₩27,692 | ₩26,756 | ₩27,210 | -0.68% | 14.5만 |
|---|
| 2025.12.29 | ₩27,518 | ₩27,558 | ₩26,662 | ₩27,424 | -0.34% | 3.2만 |
|---|
| 2025.12.26 | ₩27,799 | ₩27,812 | ₩27,438 | ₩27,598 | -0.72% | 3만 |
|---|
| 2025.12.24 | ₩27,719 | ₩27,719 | ₩27,237 | ₩27,612 | -0.39% | 2.2만 |
|---|
| 2025.12.23 | ₩27,090 | ₩27,679 | ₩26,889 | ₩27,545 | +1.68% | 4만 |
|---|
| 2025.12.22 | ₩26,876 | ₩27,210 | ₩26,448 | ₩27,210 | +1.24% | 6.8만 |
|---|
| 2025.12.19 | ₩26,662 | ₩27,144 | ₩26,662 | ₩26,916 | +0.95% | 6.5만 |
|---|
| 2025.12.18 | ₩26,301 | ₩26,729 | ₩26,301 | ₩26,622 | +1.22% | 1.4만 |
|---|
| 2025.12.17 | ₩26,649 | ₩27,117 | ₩26,194 | ₩26,220 | -1.61% | 9.2만 |
|---|
| 2025.12.16 | ₩26,889 | ₩27,090 | ₩26,501 | ₩26,742 | -0.55% | 13만 |
|---|
| 2025.12.15 | ₩26,983 | ₩27,358 | ₩26,916 | ₩26,930 | -0.20% | 7.6만 |
|---|
| 2025.12.12 | ₩27,077 | ₩27,077 | ₩26,354 | ₩26,809 | -0.99% | 12.6만 |
|---|
| 2025.12.11 | ₩26,435 | ₩27,157 | ₩26,328 | ₩26,983 | +2.07% | 6.3만 |
|---|
| 2025.12.10 | ₩26,555 | ₩26,635 | ₩26,287 | ₩26,354 | -0.76% | 11.3만 |
|---|
| 2025.12.09 | ₩26,354 | ₩26,635 | ₩26,328 | ₩26,595 | +0.91% | 5.6만 |
|---|
| 2025.12.08 | ₩26,167 | ₩26,341 | ₩26,113 | ₩26,261 | +0.36% | 3.7만 |
|---|
| 2025.12.05 | ₩26,247 | ₩26,408 | ₩26,113 | ₩26,140 | -0.41% | 4.3만 |
|---|
| 2025.12.04 | ₩26,060 | ₩26,261 | ₩26,060 | ₩26,234 | +0.67% | 2.4만 |
|---|
| 2025.12.03 | ₩26,220 | ₩26,314 | ₩26,033 | ₩26,140 | -0.31% | 4.2천 |
|---|
| 2025.12.02 | ₩25,873 | ₩26,154 | ₩25,873 | ₩26,154 | +1.09% | 4.1만 |
|---|
| 2025.12.01 | ₩25,966 | ₩26,247 | ₩25,899 | ₩25,966 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩25,846 | ₩25,873 | ₩25,592 | ₩25,873 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,752 | ₩25,819 | ₩25,618 | ₩25,672 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩25,378 | ₩25,659 | ₩25,204 | ₩25,565 | +0.74% | 5.3만 |
|---|
| 2025.11.24 | ₩24,909 | ₩25,538 | ₩24,909 | ₩25,378 | +1.88% | 6.9천 |
|---|
| 2025.11.21 | ₩25,083 | ₩25,324 | ₩25,016 | ₩25,070 | -0.05% | 1.9만 |
|---|
| 2025.11.20 | ₩25,605 | ₩25,886 | ₩25,097 | ₩25,177 | -1.67% | 8.3만 |
|---|
| 2025.11.19 | ₩25,498 | ₩25,672 | ₩25,324 | ₩25,391 | -0.42% | 4.6만 |
|---|
| 2025.11.18 | ₩25,016 | ₩25,752 | ₩25,016 | ₩25,605 | +2.35% | 11.1만 |
|---|
| 2025.11.17 | ₩25,431 | ₩25,632 | ₩25,016 | ₩25,016 | -1.63% | 4.9만 |
|---|
| 2025.11.14 | ₩25,565 | ₩25,685 | ₩25,391 | ₩25,592 | +0.10% | 2.4만 |
|---|
| 2025.11.13 | ₩26,140 | ₩26,408 | ₩25,726 | ₩25,752 | -1.48% | 7천 |
|---|
| 2025.11.12 | ₩26,354 | ₩26,394 | ₩25,926 | ₩26,073 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩25,752 | ₩26,274 | ₩25,752 | ₩26,247 | +1.92% | 3만 |
|---|
| 2025.11.10 | ₩25,873 | ₩25,980 | ₩25,806 | ₩25,873 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩25,672 | ₩25,846 | ₩25,605 | ₩25,833 | +0.63% | 5.9만 |
|---|
| 2025.11.06 | ₩25,739 | ₩25,833 | ₩25,445 | ₩25,645 | -0.36% | 5.1만 |
|---|
| 2025.11.05 | ₩25,351 | ₩25,779 | ₩25,083 | ₩25,659 | +1.21% | 9만 |
|---|
| 2025.11.04 | ₩25,471 | ₩25,752 | ₩25,311 | ₩25,511 | +0.16% | 2.5만 |
|---|
| 2025.11.03 | ₩25,886 | ₩25,980 | ₩25,685 | ₩25,712 | -0.67% | 1.9만 |
|---|
| 2025.10.31 | ₩25,859 | ₩26,006 | ₩25,726 | ₩25,940 | +0.31% | 4.9만 |
|---|
| 2025.10.30 | ₩26,207 | ₩26,207 | ₩25,632 | ₩25,913 | -1.12% | 5.3만 |
|---|
| 2025.10.29 | ₩25,833 | ₩26,167 | ₩25,752 | ₩26,020 | +0.73% | 6.2만 |
|---|
| 2025.10.28 | ₩25,257 | ₩25,953 | ₩25,257 | ₩25,913 | +2.60% | 3.5만 |
|---|
| 2025.10.27 | ₩25,057 | ₩25,418 | ₩25,003 | ₩25,324 | +1.07% | 3.4만 |
|---|
| 2025.10.24 | ₩25,164 | ₩25,284 | ₩24,936 | ₩25,003 | -0.64% | 2.6만 |
|---|
| 2025.10.23 | ₩24,629 | ₩25,284 | ₩24,481 | ₩25,097 | +1.90% | 11.6만 |
|---|
| 2025.10.22 | ₩24,709 | ₩25,338 | ₩24,495 | ₩25,150 | +1.79% | 23.4만 |
|---|
| 2025.10.21 | ₩25,257 | ₩25,485 | ₩25,030 | ₩25,097 | -0.64% | 3.2만 |
|---|
| 2025.10.20 | ₩25,364 | ₩25,712 | ₩25,351 | ₩25,364 | 0.00% | 11.3만 |
|---|
| 2025.10.17 | ₩25,779 | ₩25,806 | ₩25,364 | ₩25,364 | -1.61% | 11.9만 |
|---|
| 2025.10.16 | ₩25,578 | ₩25,953 | ₩25,565 | ₩25,859 | +1.10% | 3.4만 |
|---|
| 2025.10.15 | ₩25,177 | ₩25,552 | ₩25,150 | ₩25,284 | +0.43% | 7만 |
|---|
| 2025.10.14 | ₩24,976 | ₩25,164 | ₩24,829 | ₩25,043 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩24,869 | ₩25,364 | ₩24,869 | ₩25,284 | +1.67% | 4.2만 |
|---|
| 2025.10.10 | ₩25,311 | ₩25,311 | ₩24,722 | ₩24,856 | -1.80% | 10.6만 |
|---|