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 | ₩26,674 | ₩26,941 | ₩26,674 | ₩26,754 | +0.30% | 1만 |
| 2026.10.08 | ₩26,781 | ₩27,368 | ₩26,487 | ₩26,487 | -1.10% | 3.7만 |
| 2026.10.07 | ₩26,808 | ₩27,035 | ₩26,634 | ₩26,794 | -0.05% | 1.8만 |
| 2026.10.06 | ₩26,834 | ₩27,195 | ₩26,568 | ₩27,008 | +0.65% | 2.9만 |
| 2026.10.05 | ₩26,674 | ₩27,128 | ₩26,648 | ₩26,754 | +0.30% | 6.8만 |
| 2026.10.02 | ₩26,381 | ₩26,688 | ₩26,301 | ₩26,594 | +0.81% | 2만 |
| 2026.10.01 | ₩27,101 | ₩27,422 | ₩26,327 | ₩26,514 | -2.17% | 4.3만 |
| 2026.09.30 | ₩27,582 | ₩27,582 | ₩27,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,208 |
| -1.35% |
| 6.2천 |
| 2026.09.29 | ₩27,515 | ₩28,235 | ₩27,341 | ₩27,542 | +0.10% | 2.4만 |
|---|
| 2026.09.28 | ₩27,622 | ₩28,316 | ₩27,488 | ₩27,622 | 0.00% | 2.4만 |
|---|
| 2026.09.25 | ₩27,675 | ₩27,889 | ₩27,555 | ₩27,635 | -0.14% | 1.6만 |
|---|
| 2026.09.24 | ₩27,795 | ₩27,795 | ₩27,582 | ₩27,608 | -0.67% | 4천 |
|---|
| 2026.09.23 | ₩27,728 | ₩28,462 | ₩27,728 | ₩27,942 | +0.77% | 4.4만 |
|---|
| 2026.09.22 | ₩27,969 | ₩28,863 | ₩27,849 | ₩28,049 | +0.29% | 1.9만 |
|---|
| 2026.09.21 | ₩28,155 | ₩28,329 | ₩27,835 | ₩27,902 | -0.90% | 3.8만 |
|---|
| 2026.09.18 | ₩28,142 | ₩28,449 | ₩27,995 | ₩27,995 | -0.52% | 2.3만 |
|---|
| 2026.09.17 | ₩28,329 | ₩28,542 | ₩27,622 | ₩28,289 | -0.14% | 2만 |
|---|
| 2026.09.16 | ₩28,022 | ₩28,249 | ₩27,408 | ₩28,249 | +0.81% | 4.5만 |
|---|
| 2026.09.15 | ₩28,542 | ₩28,556 | ₩27,768 | ₩27,768 | -2.71% | 5.1만 |
|---|
| 2026.09.14 | ₩28,316 | ₩28,823 | ₩28,089 | ₩28,449 | +0.47% | 1.6만 |
|---|
| 2026.09.11 | ₩28,436 | ₩28,983 | ₩28,369 | ₩28,449 | +0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩29,036 | ₩29,076 | ₩28,396 | ₩28,756 | -0.97% | 5.3만 |
|---|
| 2026.09.09 | ₩28,809 | ₩29,330 | ₩28,796 | ₩29,036 | +0.79% | 2.5만 |
|---|
| 2026.09.08 | ₩28,916 | ₩29,276 | ₩28,542 | ₩28,716 | -0.69% | 3.2만 |
|---|
| 2026.09.04 | ₩29,023 | ₩29,170 | ₩28,676 | ₩28,823 | -0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩28,836 | ₩29,210 | ₩28,662 | ₩28,943 | +0.37% | 2.3만 |
|---|
| 2026.09.02 | ₩28,609 | ₩29,170 | ₩28,396 | ₩28,649 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,889 | ₩29,316 | ₩28,516 | ₩28,582 | -1.06% | 2.9만 |
|---|
| 2026.08.31 | ₩28,743 | ₩29,396 | ₩28,689 | ₩28,996 | +0.88% | 4.5만 |
|---|
| 2026.08.28 | ₩29,476 | ₩29,476 | ₩28,823 | ₩28,876 | -2.04% | 5.9만 |
|---|
| 2026.08.27 | ₩29,396 | ₩29,583 | ₩29,250 | ₩29,370 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩29,316 | ₩29,797 | ₩29,223 | ₩29,463 | +0.50% | 2.5만 |
|---|
| 2026.08.25 | ₩29,143 | ₩29,623 | ₩28,823 | ₩29,356 | +0.73% | 8.3만 |
|---|
| 2026.08.24 | ₩29,410 | ₩29,743 | ₩28,929 | ₩29,116 | -1.00% | 4.2만 |
|---|
| 2026.08.21 | ₩28,863 | ₩29,463 | ₩28,396 | ₩29,410 | +1.90% | 2.4만 |
|---|
| 2026.08.20 | ₩28,289 | ₩28,929 | ₩28,289 | ₩28,662 | +1.32% | 1.8만 |
|---|
| 2026.08.19 | ₩28,422 | ₩28,622 | ₩28,222 | ₩28,542 | +0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩28,382 | ₩28,676 | ₩28,235 | ₩28,235 | -0.52% | 6.8천 |
|---|
| 2026.08.17 | ₩28,756 | ₩29,156 | ₩28,316 | ₩28,569 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩28,689 | ₩29,503 | ₩28,636 | ₩28,689 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩28,823 | ₩29,276 | ₩28,422 | ₩28,556 | -0.93% | 5만 |
|---|
| 2026.08.12 | ₩28,889 | ₩29,103 | ₩28,889 | ₩28,969 | +0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩29,116 | ₩29,356 | ₩28,823 | ₩28,903 | -0.73% | 2.8만 |
|---|
| 2026.08.10 | ₩29,183 | ₩29,650 | ₩28,969 | ₩29,036 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩29,036 | ₩29,823 | ₩29,036 | ₩29,183 | +0.51% | 3.8만 |
|---|
| 2026.08.06 | ₩29,023 | ₩29,623 | ₩29,023 | ₩29,143 | +0.41% | 3만 |
|---|
| 2026.08.05 | ₩29,103 | ₩29,557 | ₩28,903 | ₩29,036 | -0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩29,009 | ₩29,877 | ₩28,729 | ₩28,889 | -0.41% | 5.5만 |
|---|
| 2026.08.03 | ₩29,063 | ₩29,223 | ₩28,743 | ₩28,823 | -0.83% | 2.6만 |
|---|
| 2026.07.31 | ₩29,103 | ₩29,290 | ₩28,662 | ₩29,036 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩28,796 | ₩29,356 | ₩28,462 | ₩28,956 | +0.56% | 5.7만 |
|---|
| 2026.07.29 | ₩28,729 | ₩28,889 | ₩28,409 | ₩28,409 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩28,516 | ₩28,983 | ₩28,436 | ₩28,636 | +0.42% | 3만 |
|---|
| 2026.07.27 | ₩28,502 | ₩29,009 | ₩28,089 | ₩28,596 | +0.33% | 3만 |
|---|
| 2026.07.24 | ₩28,115 | ₩28,609 | ₩28,035 | ₩28,276 | +0.57% | 2.8만 |
|---|
| 2026.07.23 | ₩28,409 | ₩29,089 | ₩28,102 | ₩28,222 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩28,743 | ₩29,236 | ₩28,529 | ₩28,729 | -0.05% | 6만 |
|---|
| 2026.07.21 | ₩28,903 | ₩29,343 | ₩28,676 | ₩29,236 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩28,689 | ₩29,076 | ₩28,489 | ₩28,622 | -0.23% | 4.8만 |
|---|
| 2026.07.17 | ₩29,023 | ₩29,023 | ₩28,476 | ₩28,649 | -1.29% | 5.5만 |
|---|
| 2026.07.16 | ₩28,916 | ₩29,023 | ₩28,422 | ₩28,836 | -0.28% | 4.6만 |
|---|
| 2026.07.15 | ₩28,743 | ₩29,076 | ₩28,743 | ₩28,956 | +0.74% | 1.6만 |
|---|
| 2026.07.14 | ₩28,516 | ₩29,089 | ₩28,422 | ₩28,783 | +0.94% | 3.5만 |
|---|
| 2026.07.13 | ₩28,823 | ₩28,849 | ₩28,316 | ₩28,382 | -1.53% | 3.1만 |
|---|
| 2026.07.10 | ₩28,689 | ₩29,316 | ₩28,462 | ₩28,876 | +0.65% | 2.3만 |
|---|
| 2026.07.09 | ₩28,596 | ₩29,130 | ₩28,022 | ₩28,622 | +0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩28,889 | ₩28,889 | ₩28,182 | ₩28,649 | -0.83% | 2.1만 |
|---|
| 2026.07.07 | ₩29,370 | ₩29,370 | ₩28,903 | ₩28,996 | -1.27% | 1.9만 |
|---|
| 2026.07.06 | ₩29,210 | ₩29,663 | ₩29,210 | ₩29,316 | +0.37% | 7.8천 |
|---|
| 2026.07.02 | ₩29,196 | ₩29,797 | ₩28,889 | ₩29,023 | -0.59% | 4만 |
|---|
| 2026.07.01 | ₩29,103 | ₩29,276 | ₩28,916 | ₩28,929 | -0.60% | 2만 |
|---|
| 2026.06.30 | ₩29,410 | ₩29,597 | ₩28,903 | ₩29,183 | -0.77% | 10.6만 |
|---|
| 2026.06.29 | ₩29,009 | ₩29,276 | ₩28,689 | ₩29,183 | +0.60% | 4.3만 |
|---|
| 2026.06.26 | ₩28,889 | ₩28,996 | ₩28,809 | ₩28,809 | -0.28% | 3.6만 |
|---|
| 2026.06.25 | ₩28,529 | ₩28,996 | ₩28,436 | ₩28,969 | +1.54% | 1.3만 |
|---|
| 2026.06.24 | ₩28,703 | ₩28,943 | ₩28,342 | ₩28,436 | -0.93% | 3.5만 |
|---|
| 2026.06.23 | ₩28,676 | ₩28,969 | ₩28,182 | ₩28,889 | +0.74% | 7.8만 |
|---|
| 2026.06.22 | ₩29,650 | ₩29,650 | ₩29,103 | ₩29,103 | -1.85% | 1.4만 |
|---|
| 2026.06.18 | ₩29,810 | ₩29,810 | ₩29,210 | ₩29,690 | -0.40% | 1.7만 |
|---|
| 2026.06.17 | ₩29,957 | ₩30,104 | ₩29,490 | ₩29,703 | -0.85% | 2.9만 |
|---|
| 2026.06.16 | ₩29,743 | ₩29,850 | ₩29,463 | ₩29,743 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩30,197 | ₩30,611 | ₩29,597 | ₩29,757 | -1.46% | 3.7만 |
|---|
| 2026.06.12 | ₩29,356 | ₩29,797 | ₩28,756 | ₩29,757 | +1.36% | 5.2만 |
|---|
| 2026.06.11 | ₩28,182 | ₩29,089 | ₩27,808 | ₩29,076 | +3.17% | 4.9만 |
|---|
| 2026.06.10 | ₩27,969 | ₩28,609 | ₩27,902 | ₩28,075 | +0.38% | 8.2만 |
|---|
| 2026.06.09 | ₩28,609 | ₩28,609 | ₩27,662 | ₩28,182 | -1.49% | 3.7만 |
|---|
| 2026.06.08 | ₩28,689 | ₩28,756 | ₩28,369 | ₩28,449 | -0.84% | 1.1만 |
|---|
| 2026.06.05 | ₩28,849 | ₩29,103 | ₩28,476 | ₩28,556 | -1.02% | 5.8만 |
|---|
| 2026.06.04 | ₩29,610 | ₩29,610 | ₩28,823 | ₩29,089 | -1.76% | 4.7만 |
|---|
| 2026.06.03 | ₩29,570 | ₩29,677 | ₩29,396 | ₩29,557 | -0.05% | 6.5만 |
|---|
| 2026.06.02 | ₩29,490 | ₩29,997 | ₩29,183 | ₩29,663 | +0.59% | 5만 |
|---|
| 2026.06.01 | ₩29,597 | ₩29,597 | ₩29,103 | ₩29,356 | -0.81% | 2.3만 |
|---|
| 2026.05.29 | ₩29,770 | ₩29,770 | ₩29,410 | ₩29,703 | -0.22% | 3.5만 |
|---|
| 2026.05.28 | ₩29,717 | ₩29,943 | ₩29,356 | ₩29,823 | +0.36% | 2.2만 |
|---|
| 2026.05.27 | ₩29,663 | ₩29,863 | ₩29,223 | ₩29,770 | +0.36% | 9.8만 |
|---|
| 2026.05.26 | ₩29,356 | ₩29,637 | ₩28,876 | ₩29,463 | +0.36% | 6.5만 |
|---|
| 2026.05.22 | ₩29,009 | ₩29,089 | ₩28,596 | ₩28,956 | -0.18% | 4.7만 |
|---|
| 2026.05.21 | ₩28,836 | ₩29,250 | ₩28,756 | ₩28,889 | +0.19% | 3만 |
|---|
| 2026.05.20 | ₩29,063 | ₩29,089 | ₩28,649 | ₩29,049 | -0.05% | 3.2만 |
|---|
| 2026.05.19 | ₩28,769 | ₩28,876 | ₩28,235 | ₩28,836 | +0.23% | 9.3만 |
|---|
| 2026.05.18 | ₩29,009 | ₩29,023 | ₩28,569 | ₩28,876 | -0.46% | 9.5만 |
|---|
| 2026.05.15 | ₩29,196 | ₩29,196 | ₩28,609 | ₩28,863 | -1.14% | 6.1만 |
|---|
| 2026.05.14 | ₩29,610 | ₩29,810 | ₩29,290 | ₩29,370 | -0.81% | 11만 |
|---|
| 2026.05.13 | ₩29,143 | ₩29,650 | ₩28,969 | ₩29,557 | +1.42% | 2.6만 |
|---|
| 2026.05.12 | ₩29,170 | ₩29,557 | ₩29,116 | ₩29,263 | +0.32% | 5.8만 |
|---|
| 2026.05.11 | ₩29,236 | ₩29,757 | ₩29,236 | ₩29,356 | +0.41% | 6만 |
|---|
| 2026.05.08 | ₩29,170 | ₩29,476 | ₩29,170 | ₩29,263 | +0.32% | 3만 |
|---|
| 2026.05.07 | ₩29,076 | ₩29,690 | ₩29,023 | ₩29,103 | +0.09% | 6.2만 |
|---|
| 2026.05.06 | ₩28,863 | ₩29,143 | ₩28,703 | ₩29,089 | +0.79% | 3.5만 |
|---|
| 2026.05.05 | ₩28,102 | ₩28,596 | ₩28,035 | ₩28,502 | +1.42% | 7.9만 |
|---|
| 2026.05.04 | ₩28,209 | ₩28,649 | ₩27,822 | ₩27,942 | -0.95% | 5.3만 |
|---|
| 2026.05.01 | ₩28,222 | ₩28,889 | ₩28,049 | ₩28,409 | +0.66% | 7.6만 |
|---|
| 2026.04.30 | ₩28,209 | ₩28,235 | ₩27,742 | ₩28,209 | 0.00% | 5만 |
|---|
| 2026.04.29 | ₩27,969 | ₩28,649 | ₩27,715 | ₩27,822 | -0.52% | 9.3만 |
|---|
| 2026.04.28 | ₩28,796 | ₩28,796 | ₩27,755 | ₩27,982 | -2.83% | 10.1만 |
|---|
| 2026.04.27 | ₩29,023 | ₩29,089 | ₩28,316 | ₩28,409 | -2.11% | 5만 |
|---|
| 2026.04.24 | ₩28,569 | ₩29,223 | ₩28,569 | ₩28,849 | +0.98% | 10만 |
|---|
| 2026.04.23 | ₩28,462 | ₩28,996 | ₩28,422 | ₩28,449 | -0.05% | 9만 |
|---|
| 2026.04.22 | ₩28,703 | ₩29,503 | ₩28,703 | ₩28,903 | +0.70% | 20.9만 |
|---|
| 2026.04.21 | ₩29,557 | ₩29,690 | ₩28,796 | ₩28,969 | -1.99% | 4.8만 |
|---|
| 2026.04.20 | ₩29,370 | ₩29,717 | ₩29,210 | ₩29,557 | +0.64% | 5.6만 |
|---|
| 2026.04.17 | ₩29,450 | ₩29,690 | ₩29,330 | ₩29,436 | -0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩29,156 | ₩29,436 | ₩29,036 | ₩29,263 | +0.37% | 5만 |
|---|
| 2026.04.15 | ₩29,450 | ₩29,557 | ₩29,049 | ₩29,503 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,410 | ₩29,850 | ₩29,156 | ₩29,263 | -0.50% | 2만 |
|---|
| 2026.04.13 | ₩29,370 | ₩29,890 | ₩29,290 | ₩29,396 | +0.09% | 7.7만 |
|---|
| 2026.04.10 | ₩29,757 | ₩29,890 | ₩29,650 | ₩29,730 | -0.09% | 2.3만 |
|---|
| 2026.04.09 | ₩29,476 | ₩29,863 | ₩29,463 | ₩29,610 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩29,423 | ₩29,890 | ₩29,410 | ₩29,677 | +0.86% | 3.3만 |
|---|
| 2026.04.07 | ₩28,262 | ₩28,756 | ₩28,209 | ₩28,476 | +0.76% | 3.4만 |
|---|
| 2026.04.06 | ₩28,422 | ₩29,316 | ₩28,235 | ₩28,449 | +0.09% | 9만 |
|---|
| 2026.04.02 | ₩28,222 | ₩28,876 | ₩27,889 | ₩28,516 | +1.04% | 4.3만 |
|---|
| 2026.04.01 | ₩28,089 | ₩28,662 | ₩28,022 | ₩28,369 | +1.00% | 3.3만 |
|---|
| 2026.03.31 | ₩27,221 | ₩28,022 | ₩27,141 | ₩27,929 | +2.60% | 3.3만 |
|---|
| 2026.03.30 | ₩27,075 | ₩28,009 | ₩27,075 | ₩27,128 | +0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩27,168 | ₩28,582 | ₩26,861 | ₩26,861 | -1.13% | 5.2만 |
|---|
| 2026.03.26 | ₩27,822 | ₩28,342 | ₩27,288 | ₩27,288 | -1.92% | 7.1만 |
|---|
| 2026.03.25 | ₩26,968 | ₩28,075 | ₩26,968 | ₩27,995 | +3.81% | 1.9만 |
|---|
| 2026.03.24 | ₩26,354 | ₩26,995 | ₩26,261 | ₩26,954 | +2.28% | 1.5만 |
|---|
| 2026.03.23 | ₩26,287 | ₩27,141 | ₩26,287 | ₩26,568 | +1.07% | 3.1만 |
|---|
| 2026.03.20 | ₩26,768 | ₩26,794 | ₩26,074 | ₩26,167 | -2.24% | 4.1만 |
|---|
| 2026.03.19 | ₩26,954 | ₩26,954 | ₩26,287 | ₩26,834 | -0.45% | 4.7만 |
|---|
| 2026.03.18 | ₩26,794 | ₩27,969 | ₩26,794 | ₩27,061 | +1.00% | 3.8만 |
|---|
| 2026.03.17 | ₩27,448 | ₩27,875 | ₩27,195 | ₩27,328 | -0.44% | 3.5만 |
|---|
| 2026.03.16 | ₩27,221 | ₩28,022 | ₩27,021 | ₩27,395 | +0.64% | 6.1만 |
|---|
| 2026.03.13 | ₩27,208 | ₩27,688 | ₩26,754 | ₩26,821 | -1.42% | 6.1만 |
|---|
| 2026.03.12 | ₩27,368 | ₩28,756 | ₩27,035 | ₩27,155 | -0.78% | 5.2만 |
|---|
| 2026.03.11 | ₩27,875 | ₩28,129 | ₩27,622 | ₩27,768 | -0.38% | 6만 |
|---|
| 2026.03.10 | ₩27,808 | ₩29,250 | ₩27,808 | ₩28,075 | +0.96% | 9.5만 |
|---|
| 2026.03.09 | ₩26,968 | ₩27,889 | ₩26,968 | ₩27,795 | +3.07% | 4.9만 |
|---|
| 2026.03.06 | ₩28,035 | ₩28,542 | ₩27,515 | ₩27,835 | -0.71% | 8.7만 |
|---|
| 2026.03.05 | ₩29,223 | ₩29,223 | ₩28,276 | ₩28,462 | -2.60% | 6.5만 |
|---|
| 2026.03.04 | ₩28,369 | ₩29,343 | ₩28,329 | ₩29,223 | +3.01% | 8.4만 |
|---|
| 2026.03.03 | ₩29,076 | ₩29,930 | ₩27,608 | ₩28,235 | -2.89% | 10.7만 |
|---|
| 2026.03.02 | ₩29,930 | ₩30,290 | ₩29,623 | ₩29,823 | -0.36% | 6.8만 |
|---|
| 2026.02.27 | ₩30,184 | ₩30,691 | ₩29,770 | ₩30,437 | +0.84% | 13.3만 |
|---|
| 2026.02.26 | ₩30,237 | ₩30,464 | ₩29,783 | ₩30,424 | +0.62% | 11.1만 |
|---|
| 2026.02.25 | ₩30,237 | ₩30,491 | ₩29,610 | ₩30,197 | -0.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,690 | ₩30,531 | ₩29,423 | ₩30,090 | +1.35% | 14.3만 |
|---|
| 2026.02.23 | ₩29,997 | ₩30,317 | ₩29,570 | ₩29,730 | -0.89% | 10만 |
|---|
| 2026.02.20 | ₩30,024 | ₩30,451 | ₩29,757 | ₩30,344 | +1.07% | 5.2만 |
|---|
| 2026.02.19 | ₩30,024 | ₩30,024 | ₩29,810 | ₩29,863 | -0.53% | 6.8만 |
|---|
| 2026.02.18 | ₩29,970 | ₩30,677 | ₩29,783 | ₩29,890 | -0.27% | 13.3만 |
|---|
| 2026.02.17 | ₩30,491 | ₩30,677 | ₩29,557 | ₩30,090 | -1.31% | 8.5만 |
|---|
| 2026.02.13 | ₩30,277 | ₩30,571 | ₩29,810 | ₩30,330 | +0.18% | 20만 |
|---|
| 2026.02.12 | ₩30,290 | ₩30,491 | ₩29,890 | ₩30,077 | -0.70% | 11.9만 |
|---|
| 2026.02.11 | ₩30,237 | ₩30,290 | ₩29,690 | ₩30,290 | +0.18% | 14만 |
|---|
| 2026.02.10 | ₩30,250 | ₩30,277 | ₩30,024 | ₩30,224 | -0.09% | 7.1만 |
|---|
| 2026.02.09 | ₩29,997 | ₩30,517 | ₩29,436 | ₩30,237 | +0.80% | 3.5만 |
|---|
| 2026.02.06 | ₩29,476 | ₩30,090 | ₩29,423 | ₩29,997 | +1.77% | 2.8만 |
|---|
| 2026.02.05 | ₩29,183 | ₩29,543 | ₩28,903 | ₩29,156 | -0.09% | 5.6만 |
|---|
| 2026.02.04 | ₩29,797 | ₩29,957 | ₩29,023 | ₩29,316 | -1.61% | 5만 |
|---|
| 2026.02.03 | ₩28,796 | ₩30,024 | ₩28,796 | ₩29,623 | +2.87% | 8.6만 |
|---|
| 2026.02.02 | ₩28,676 | ₩29,076 | ₩28,476 | ₩28,729 | +0.19% | 5.6만 |
|---|
| 2026.01.30 | ₩29,156 | ₩29,890 | ₩28,102 | ₩28,596 | -1.92% | 13만 |
|---|
| 2026.01.29 | ₩29,650 | ₩30,024 | ₩29,116 | ₩29,690 | +0.14% | 9.4만 |
|---|
| 2026.01.28 | ₩29,170 | ₩29,436 | ₩29,103 | ₩29,316 | +0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩28,716 | ₩29,009 | ₩28,703 | ₩28,996 | +0.98% | 2만 |
|---|
| 2026.01.26 | ₩28,462 | ₩29,089 | ₩28,462 | ₩28,582 | +0.42% | 2.5만 |
|---|
| 2026.01.23 | ₩28,662 | ₩28,662 | ₩28,089 | ₩28,462 | -0.70% | 5.4만 |
|---|
| 2026.01.22 | ₩28,155 | ₩28,662 | ₩28,155 | ₩28,436 | +1.00% | 3만 |
|---|
| 2026.01.21 | ₩28,289 | ₩28,783 | ₩28,289 | ₩28,342 | +0.19% | 5.6만 |
|---|
| 2026.01.20 | ₩28,316 | ₩29,063 | ₩28,289 | ₩28,609 | +1.04% | 9.2만 |
|---|
| 2026.01.16 | ₩28,209 | ₩28,289 | ₩27,969 | ₩28,276 | +0.24% | 3.5만 |
|---|
| 2026.01.15 | ₩28,195 | ₩28,302 | ₩27,755 | ₩27,969 | -0.80% | 5.5만 |
|---|
| 2026.01.14 | ₩27,688 | ₩28,262 | ₩27,542 | ₩28,009 | +1.16% | 5.1만 |
|---|
| 2026.01.13 | ₩27,422 | ₩27,742 | ₩27,355 | ₩27,542 | +0.44% | 6.3만 |
|---|
| 2026.01.12 | ₩27,288 | ₩27,595 | ₩27,235 | ₩27,408 | +0.44% | 5.4만 |
|---|
| 2026.01.09 | ₩27,261 | ₩27,582 | ₩26,995 | ₩27,288 | +0.10% | 4.9만 |
|---|
| 2026.01.08 | ₩27,075 | ₩27,355 | ₩26,367 | ₩27,155 | +0.30% | 4.1만 |
|---|
| 2026.01.07 | ₩26,995 | ₩27,261 | ₩26,487 | ₩27,088 | +0.35% | 10.5만 |
|---|
| 2026.01.06 | ₩27,195 | ₩27,582 | ₩26,888 | ₩27,115 | -0.29% | 10.6만 |
|---|
| 2026.01.05 | ₩26,954 | ₩27,528 | ₩26,527 | ₩27,288 | +1.24% | 3.3만 |
|---|
| 2026.01.02 | ₩27,141 | ₩27,315 | ₩26,914 | ₩27,008 | -0.49% | 3.8만 |
|---|
| 2025.12.31 | ₩27,381 | ₩27,381 | ₩26,728 | ₩26,874 | -1.85% | 7.1만 |
|---|
| 2025.12.30 | ₩27,328 | ₩27,622 | ₩26,688 | ₩27,141 | -0.68% | 14.5만 |
|---|
| 2025.12.29 | ₩27,448 | ₩27,488 | ₩26,594 | ₩27,355 | -0.34% | 3.2만 |
|---|
| 2025.12.26 | ₩27,728 | ₩27,742 | ₩27,368 | ₩27,528 | -0.72% | 3만 |
|---|
| 2025.12.24 | ₩27,648 | ₩27,648 | ₩27,168 | ₩27,542 | -0.39% | 2.2만 |
|---|
| 2025.12.23 | ₩27,021 | ₩27,608 | ₩26,821 | ₩27,475 | +1.68% | 4만 |
|---|
| 2025.12.22 | ₩26,808 | ₩27,141 | ₩26,381 | ₩27,141 | +1.24% | 6.8만 |
|---|
| 2025.12.19 | ₩26,594 | ₩27,075 | ₩26,594 | ₩26,848 | +0.95% | 6.5만 |
|---|
| 2025.12.18 | ₩26,234 | ₩26,661 | ₩26,234 | ₩26,554 | +1.22% | 1.4만 |
|---|
| 2025.12.17 | ₩26,581 | ₩27,048 | ₩26,127 | ₩26,154 | -1.61% | 9.2만 |
|---|
| 2025.12.16 | ₩26,821 | ₩27,021 | ₩26,434 | ₩26,674 | -0.55% | 13만 |
|---|
| 2025.12.15 | ₩26,914 | ₩27,288 | ₩26,848 | ₩26,861 | -0.20% | 7.6만 |
|---|
| 2025.12.12 | ₩27,008 | ₩27,008 | ₩26,287 | ₩26,741 | -0.99% | 12.6만 |
|---|
| 2025.12.11 | ₩26,367 | ₩27,088 | ₩26,261 | ₩26,914 | +2.07% | 6.3만 |
|---|
| 2025.12.10 | ₩26,487 | ₩26,568 | ₩26,221 | ₩26,287 | -0.76% | 11.3만 |
|---|
| 2025.12.09 | ₩26,287 | ₩26,568 | ₩26,261 | ₩26,527 | +0.91% | 5.6만 |
|---|
| 2025.12.08 | ₩26,100 | ₩26,274 | ₩26,047 | ₩26,194 | +0.36% | 3.7만 |
|---|
| 2025.12.05 | ₩26,181 | ₩26,341 | ₩26,047 | ₩26,074 | -0.41% | 4.3만 |
|---|
| 2025.12.04 | ₩25,994 | ₩26,194 | ₩25,994 | ₩26,167 | +0.67% | 2.4만 |
|---|
| 2025.12.03 | ₩26,154 | ₩26,247 | ₩25,967 | ₩26,074 | -0.31% | 4.2천 |
|---|
| 2025.12.02 | ₩25,807 | ₩26,087 | ₩25,807 | ₩26,087 | +1.09% | 4.1만 |
|---|
| 2025.12.01 | ₩25,900 | ₩26,181 | ₩25,834 | ₩25,900 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩25,780 | ₩25,807 | ₩25,527 | ₩25,807 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,687 | ₩25,754 | ₩25,553 | ₩25,607 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩25,313 | ₩25,593 | ₩25,140 | ₩25,500 | +0.74% | 5.3만 |
|---|
| 2025.11.24 | ₩24,846 | ₩25,473 | ₩24,846 | ₩25,313 | +1.88% | 6.9천 |
|---|
| 2025.11.21 | ₩25,020 | ₩25,260 | ₩24,953 | ₩25,006 | -0.05% | 1.9만 |
|---|
| 2025.11.20 | ₩25,540 | ₩25,820 | ₩25,033 | ₩25,113 | -1.67% | 8.3만 |
|---|
| 2025.11.19 | ₩25,433 | ₩25,607 | ₩25,260 | ₩25,327 | -0.42% | 4.6만 |
|---|
| 2025.11.18 | ₩24,953 | ₩25,687 | ₩24,953 | ₩25,540 | +2.35% | 11.1만 |
|---|
| 2025.11.17 | ₩25,367 | ₩25,567 | ₩24,953 | ₩24,953 | -1.63% | 4.9만 |
|---|
| 2025.11.14 | ₩25,500 | ₩25,620 | ₩25,327 | ₩25,527 | +0.10% | 2.4만 |
|---|
| 2025.11.13 | ₩26,074 | ₩26,341 | ₩25,660 | ₩25,687 | -1.48% | 7천 |
|---|
| 2025.11.12 | ₩26,287 | ₩26,327 | ₩25,860 | ₩26,007 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩25,687 | ₩26,207 | ₩25,687 | ₩26,181 | +1.92% | 3만 |
|---|
| 2025.11.10 | ₩25,807 | ₩25,914 | ₩25,740 | ₩25,807 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩25,607 | ₩25,780 | ₩25,540 | ₩25,767 | +0.63% | 5.9만 |
|---|
| 2025.11.06 | ₩25,673 | ₩25,767 | ₩25,380 | ₩25,580 | -0.36% | 5.1만 |
|---|
| 2025.11.05 | ₩25,287 | ₩25,714 | ₩25,020 | ₩25,593 | +1.21% | 9만 |
|---|
| 2025.11.04 | ₩25,407 | ₩25,687 | ₩25,246 | ₩25,447 | +0.16% | 2.5만 |
|---|
| 2025.11.03 | ₩25,820 | ₩25,914 | ₩25,620 | ₩25,647 | -0.67% | 1.9만 |
|---|
| 2025.10.31 | ₩25,794 | ₩25,940 | ₩25,660 | ₩25,874 | +0.31% | 4.9만 |
|---|
| 2025.10.30 | ₩26,141 | ₩26,141 | ₩25,567 | ₩25,847 | -1.12% | 5.3만 |
|---|
| 2025.10.29 | ₩25,767 | ₩26,100 | ₩25,687 | ₩25,954 | +0.73% | 6.2만 |
|---|
| 2025.10.28 | ₩25,193 | ₩25,887 | ₩25,193 | ₩25,847 | +2.60% | 3.5만 |
|---|
| 2025.10.27 | ₩24,993 | ₩25,353 | ₩24,940 | ₩25,260 | +1.07% | 3.4만 |
|---|
| 2025.10.24 | ₩25,100 | ₩25,220 | ₩24,873 | ₩24,940 | -0.64% | 2.6만 |
|---|
| 2025.10.23 | ₩24,566 | ₩25,220 | ₩24,419 | ₩25,033 | +1.90% | 11.6만 |
|---|
| 2025.10.22 | ₩24,646 | ₩25,273 | ₩24,432 | ₩25,086 | +1.79% | 23.4만 |
|---|
| 2025.10.21 | ₩25,193 | ₩25,420 | ₩24,966 | ₩25,033 | -0.64% | 3.2만 |
|---|
| 2025.10.20 | ₩25,300 | ₩25,647 | ₩25,287 | ₩25,300 | 0.00% | 11.3만 |
|---|
| 2025.10.17 | ₩25,714 | ₩25,740 | ₩25,300 | ₩25,300 | -1.61% | 11.9만 |
|---|
| 2025.10.16 | ₩25,513 | ₩25,887 | ₩25,500 | ₩25,794 | +1.10% | 3.4만 |
|---|
| 2025.10.15 | ₩25,113 | ₩25,487 | ₩25,086 | ₩25,220 | +0.43% | 7만 |
|---|
| 2025.10.14 | ₩24,913 | ₩25,100 | ₩24,766 | ₩24,980 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩24,806 | ₩25,300 | ₩24,806 | ₩25,220 | +1.67% | 4.2만 |
|---|
| 2025.10.10 | ₩25,246 | ₩25,246 | ₩24,659 | ₩24,793 | -1.80% | 10.6만 |
|---|