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 | ₩26,672 | ₩26,939 | ₩26,672 | ₩26,752 | +0.30% | 1만 |
| 2026.10.08 | ₩26,779 | ₩27,366 | ₩26,485 | ₩26,485 | -1.10% | 3.7만 |
| 2026.10.07 | ₩26,806 | ₩27,033 | ₩26,632 | ₩26,792 | -0.05% | 1.8만 |
| 2026.10.06 | ₩26,832 | ₩27,193 | ₩26,566 | ₩27,006 | +0.65% | 2.9만 |
| 2026.10.05 | ₩26,672 | ₩27,126 | ₩26,646 | ₩26,752 | +0.30% | 6.8만 |
| 2026.10.02 | ₩26,379 | ₩26,686 | ₩26,299 | ₩26,592 | +0.81% | 2만 |
| 2026.10.01 | ₩27,099 | ₩27,419 | ₩26,325 | ₩26,512 | -2.17% | 4.3만 |
| 2026.09.30 | ₩27,580 | ₩27,580 | ₩27,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,206 |
| -1.35% |
| 6.2천 |
| 2026.09.29 | ₩27,513 | ₩28,233 | ₩27,339 | ₩27,540 | +0.10% | 2.4만 |
|---|
| 2026.09.28 | ₩27,620 | ₩28,313 | ₩27,486 | ₩27,620 | 0.00% | 2.4만 |
|---|
| 2026.09.25 | ₩27,673 | ₩27,886 | ₩27,553 | ₩27,633 | -0.14% | 1.6만 |
|---|
| 2026.09.24 | ₩27,793 | ₩27,793 | ₩27,580 | ₩27,606 | -0.67% | 4천 |
|---|
| 2026.09.23 | ₩27,726 | ₩28,460 | ₩27,726 | ₩27,940 | +0.77% | 4.4만 |
|---|
| 2026.09.22 | ₩27,967 | ₩28,860 | ₩27,846 | ₩28,047 | +0.29% | 1.9만 |
|---|
| 2026.09.21 | ₩28,153 | ₩28,327 | ₩27,833 | ₩27,900 | -0.90% | 3.8만 |
|---|
| 2026.09.18 | ₩28,140 | ₩28,447 | ₩27,993 | ₩27,993 | -0.52% | 2.3만 |
|---|
| 2026.09.17 | ₩28,327 | ₩28,540 | ₩27,620 | ₩28,287 | -0.14% | 2만 |
|---|
| 2026.09.16 | ₩28,020 | ₩28,247 | ₩27,406 | ₩28,247 | +0.81% | 4.5만 |
|---|
| 2026.09.15 | ₩28,540 | ₩28,554 | ₩27,766 | ₩27,766 | -2.71% | 5.1만 |
|---|
| 2026.09.14 | ₩28,313 | ₩28,820 | ₩28,087 | ₩28,447 | +0.47% | 1.6만 |
|---|
| 2026.09.11 | ₩28,434 | ₩28,981 | ₩28,367 | ₩28,447 | +0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩29,034 | ₩29,074 | ₩28,393 | ₩28,754 | -0.97% | 5.3만 |
|---|
| 2026.09.09 | ₩28,807 | ₩29,327 | ₩28,794 | ₩29,034 | +0.79% | 2.5만 |
|---|
| 2026.09.08 | ₩28,914 | ₩29,274 | ₩28,540 | ₩28,714 | -0.69% | 3.2만 |
|---|
| 2026.09.04 | ₩29,021 | ₩29,167 | ₩28,674 | ₩28,820 | -0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩28,834 | ₩29,207 | ₩28,660 | ₩28,941 | +0.37% | 2.3만 |
|---|
| 2026.09.02 | ₩28,607 | ₩29,167 | ₩28,393 | ₩28,647 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,887 | ₩29,314 | ₩28,514 | ₩28,580 | -1.06% | 2.9만 |
|---|
| 2026.08.31 | ₩28,740 | ₩29,394 | ₩28,687 | ₩28,994 | +0.88% | 4.5만 |
|---|
| 2026.08.28 | ₩29,474 | ₩29,474 | ₩28,820 | ₩28,874 | -2.04% | 5.9만 |
|---|
| 2026.08.27 | ₩29,394 | ₩29,581 | ₩29,247 | ₩29,368 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩29,314 | ₩29,794 | ₩29,221 | ₩29,461 | +0.50% | 2.5만 |
|---|
| 2026.08.25 | ₩29,141 | ₩29,621 | ₩28,820 | ₩29,354 | +0.73% | 8.3만 |
|---|
| 2026.08.24 | ₩29,408 | ₩29,741 | ₩28,927 | ₩29,114 | -1.00% | 4.2만 |
|---|
| 2026.08.21 | ₩28,860 | ₩29,461 | ₩28,393 | ₩29,408 | +1.90% | 2.4만 |
|---|
| 2026.08.20 | ₩28,287 | ₩28,927 | ₩28,287 | ₩28,660 | +1.32% | 1.8만 |
|---|
| 2026.08.19 | ₩28,420 | ₩28,620 | ₩28,220 | ₩28,540 | +0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩28,380 | ₩28,674 | ₩28,233 | ₩28,233 | -0.52% | 6.8천 |
|---|
| 2026.08.17 | ₩28,754 | ₩29,154 | ₩28,313 | ₩28,567 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩28,687 | ₩29,501 | ₩28,634 | ₩28,687 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩28,820 | ₩29,274 | ₩28,420 | ₩28,554 | -0.93% | 5만 |
|---|
| 2026.08.12 | ₩28,887 | ₩29,101 | ₩28,887 | ₩28,967 | +0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩29,114 | ₩29,354 | ₩28,820 | ₩28,901 | -0.73% | 2.8만 |
|---|
| 2026.08.10 | ₩29,181 | ₩29,648 | ₩28,967 | ₩29,034 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩29,034 | ₩29,821 | ₩29,034 | ₩29,181 | +0.51% | 3.8만 |
|---|
| 2026.08.06 | ₩29,021 | ₩29,621 | ₩29,021 | ₩29,141 | +0.41% | 3만 |
|---|
| 2026.08.05 | ₩29,101 | ₩29,554 | ₩28,901 | ₩29,034 | -0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩29,007 | ₩29,875 | ₩28,727 | ₩28,887 | -0.41% | 5.5만 |
|---|
| 2026.08.03 | ₩29,061 | ₩29,221 | ₩28,740 | ₩28,820 | -0.83% | 2.6만 |
|---|
| 2026.07.31 | ₩29,101 | ₩29,287 | ₩28,660 | ₩29,034 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩28,794 | ₩29,354 | ₩28,460 | ₩28,954 | +0.56% | 5.7만 |
|---|
| 2026.07.29 | ₩28,727 | ₩28,887 | ₩28,407 | ₩28,407 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩28,514 | ₩28,981 | ₩28,434 | ₩28,634 | +0.42% | 3만 |
|---|
| 2026.07.27 | ₩28,500 | ₩29,007 | ₩28,087 | ₩28,594 | +0.33% | 3만 |
|---|
| 2026.07.24 | ₩28,113 | ₩28,607 | ₩28,033 | ₩28,273 | +0.57% | 2.8만 |
|---|
| 2026.07.23 | ₩28,407 | ₩29,087 | ₩28,100 | ₩28,220 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩28,740 | ₩29,234 | ₩28,527 | ₩28,727 | -0.05% | 6만 |
|---|
| 2026.07.21 | ₩28,901 | ₩29,341 | ₩28,674 | ₩29,234 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩28,687 | ₩29,074 | ₩28,487 | ₩28,620 | -0.23% | 4.8만 |
|---|
| 2026.07.17 | ₩29,021 | ₩29,021 | ₩28,474 | ₩28,647 | -1.29% | 5.5만 |
|---|
| 2026.07.16 | ₩28,914 | ₩29,021 | ₩28,420 | ₩28,834 | -0.28% | 4.6만 |
|---|
| 2026.07.15 | ₩28,740 | ₩29,074 | ₩28,740 | ₩28,954 | +0.74% | 1.6만 |
|---|
| 2026.07.14 | ₩28,514 | ₩29,087 | ₩28,420 | ₩28,780 | +0.94% | 3.5만 |
|---|
| 2026.07.13 | ₩28,820 | ₩28,847 | ₩28,313 | ₩28,380 | -1.53% | 3.1만 |
|---|
| 2026.07.10 | ₩28,687 | ₩29,314 | ₩28,460 | ₩28,874 | +0.65% | 2.3만 |
|---|
| 2026.07.09 | ₩28,594 | ₩29,127 | ₩28,020 | ₩28,620 | +0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩28,887 | ₩28,887 | ₩28,180 | ₩28,647 | -0.83% | 2.1만 |
|---|
| 2026.07.07 | ₩29,368 | ₩29,368 | ₩28,901 | ₩28,994 | -1.27% | 1.9만 |
|---|
| 2026.07.06 | ₩29,207 | ₩29,661 | ₩29,207 | ₩29,314 | +0.37% | 7.8천 |
|---|
| 2026.07.02 | ₩29,194 | ₩29,794 | ₩28,887 | ₩29,021 | -0.59% | 4만 |
|---|
| 2026.07.01 | ₩29,101 | ₩29,274 | ₩28,914 | ₩28,927 | -0.60% | 2만 |
|---|
| 2026.06.30 | ₩29,408 | ₩29,594 | ₩28,901 | ₩29,181 | -0.77% | 10.6만 |
|---|
| 2026.06.29 | ₩29,007 | ₩29,274 | ₩28,687 | ₩29,181 | +0.60% | 4.3만 |
|---|
| 2026.06.26 | ₩28,887 | ₩28,994 | ₩28,807 | ₩28,807 | -0.28% | 3.6만 |
|---|
| 2026.06.25 | ₩28,527 | ₩28,994 | ₩28,434 | ₩28,967 | +1.54% | 1.3만 |
|---|
| 2026.06.24 | ₩28,700 | ₩28,941 | ₩28,340 | ₩28,434 | -0.93% | 3.5만 |
|---|
| 2026.06.23 | ₩28,674 | ₩28,967 | ₩28,180 | ₩28,887 | +0.74% | 7.8만 |
|---|
| 2026.06.22 | ₩29,648 | ₩29,648 | ₩29,101 | ₩29,101 | -1.85% | 1.4만 |
|---|
| 2026.06.18 | ₩29,808 | ₩29,808 | ₩29,207 | ₩29,688 | -0.40% | 1.7만 |
|---|
| 2026.06.17 | ₩29,955 | ₩30,101 | ₩29,488 | ₩29,701 | -0.85% | 2.9만 |
|---|
| 2026.06.16 | ₩29,741 | ₩29,848 | ₩29,461 | ₩29,741 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩30,195 | ₩30,608 | ₩29,594 | ₩29,754 | -1.46% | 3.7만 |
|---|
| 2026.06.12 | ₩29,354 | ₩29,794 | ₩28,754 | ₩29,754 | +1.36% | 5.2만 |
|---|
| 2026.06.11 | ₩28,180 | ₩29,087 | ₩27,806 | ₩29,074 | +3.17% | 4.9만 |
|---|
| 2026.06.10 | ₩27,967 | ₩28,607 | ₩27,900 | ₩28,073 | +0.38% | 8.2만 |
|---|
| 2026.06.09 | ₩28,607 | ₩28,607 | ₩27,660 | ₩28,180 | -1.49% | 3.7만 |
|---|
| 2026.06.08 | ₩28,687 | ₩28,754 | ₩28,367 | ₩28,447 | -0.84% | 1.1만 |
|---|
| 2026.06.05 | ₩28,847 | ₩29,101 | ₩28,474 | ₩28,554 | -1.02% | 5.8만 |
|---|
| 2026.06.04 | ₩29,608 | ₩29,608 | ₩28,820 | ₩29,087 | -1.76% | 4.7만 |
|---|
| 2026.06.03 | ₩29,568 | ₩29,674 | ₩29,394 | ₩29,554 | -0.05% | 6.5만 |
|---|
| 2026.06.02 | ₩29,488 | ₩29,995 | ₩29,181 | ₩29,661 | +0.59% | 5만 |
|---|
| 2026.06.01 | ₩29,594 | ₩29,594 | ₩29,101 | ₩29,354 | -0.81% | 2.3만 |
|---|
| 2026.05.29 | ₩29,768 | ₩29,768 | ₩29,408 | ₩29,701 | -0.22% | 3.5만 |
|---|
| 2026.05.28 | ₩29,714 | ₩29,941 | ₩29,354 | ₩29,821 | +0.36% | 2.2만 |
|---|
| 2026.05.27 | ₩29,661 | ₩29,861 | ₩29,221 | ₩29,768 | +0.36% | 9.8만 |
|---|
| 2026.05.26 | ₩29,354 | ₩29,634 | ₩28,874 | ₩29,461 | +0.36% | 6.5만 |
|---|
| 2026.05.22 | ₩29,007 | ₩29,087 | ₩28,594 | ₩28,954 | -0.18% | 4.7만 |
|---|
| 2026.05.21 | ₩28,834 | ₩29,247 | ₩28,754 | ₩28,887 | +0.19% | 3만 |
|---|
| 2026.05.20 | ₩29,061 | ₩29,087 | ₩28,647 | ₩29,047 | -0.05% | 3.2만 |
|---|
| 2026.05.19 | ₩28,767 | ₩28,874 | ₩28,233 | ₩28,834 | +0.23% | 9.3만 |
|---|
| 2026.05.18 | ₩29,007 | ₩29,021 | ₩28,567 | ₩28,874 | -0.46% | 9.5만 |
|---|
| 2026.05.15 | ₩29,194 | ₩29,194 | ₩28,607 | ₩28,860 | -1.14% | 6.1만 |
|---|
| 2026.05.14 | ₩29,608 | ₩29,808 | ₩29,287 | ₩29,368 | -0.81% | 11만 |
|---|
| 2026.05.13 | ₩29,141 | ₩29,648 | ₩28,967 | ₩29,554 | +1.42% | 2.6만 |
|---|
| 2026.05.12 | ₩29,167 | ₩29,554 | ₩29,114 | ₩29,261 | +0.32% | 5.8만 |
|---|
| 2026.05.11 | ₩29,234 | ₩29,754 | ₩29,234 | ₩29,354 | +0.41% | 6만 |
|---|
| 2026.05.08 | ₩29,167 | ₩29,474 | ₩29,167 | ₩29,261 | +0.32% | 3만 |
|---|
| 2026.05.07 | ₩29,074 | ₩29,688 | ₩29,021 | ₩29,101 | +0.09% | 6.2만 |
|---|
| 2026.05.06 | ₩28,860 | ₩29,141 | ₩28,700 | ₩29,087 | +0.79% | 3.5만 |
|---|
| 2026.05.05 | ₩28,100 | ₩28,594 | ₩28,033 | ₩28,500 | +1.42% | 7.9만 |
|---|
| 2026.05.04 | ₩28,207 | ₩28,647 | ₩27,820 | ₩27,940 | -0.95% | 5.3만 |
|---|
| 2026.05.01 | ₩28,220 | ₩28,887 | ₩28,047 | ₩28,407 | +0.66% | 7.6만 |
|---|
| 2026.04.30 | ₩28,207 | ₩28,233 | ₩27,740 | ₩28,207 | 0.00% | 5만 |
|---|
| 2026.04.29 | ₩27,967 | ₩28,647 | ₩27,713 | ₩27,820 | -0.52% | 9.3만 |
|---|
| 2026.04.28 | ₩28,794 | ₩28,794 | ₩27,753 | ₩27,980 | -2.83% | 10.1만 |
|---|
| 2026.04.27 | ₩29,021 | ₩29,087 | ₩28,313 | ₩28,407 | -2.11% | 5만 |
|---|
| 2026.04.24 | ₩28,567 | ₩29,221 | ₩28,567 | ₩28,847 | +0.98% | 10만 |
|---|
| 2026.04.23 | ₩28,460 | ₩28,994 | ₩28,420 | ₩28,447 | -0.05% | 9만 |
|---|
| 2026.04.22 | ₩28,700 | ₩29,501 | ₩28,700 | ₩28,901 | +0.70% | 20.9만 |
|---|
| 2026.04.21 | ₩29,554 | ₩29,688 | ₩28,794 | ₩28,967 | -1.99% | 4.8만 |
|---|
| 2026.04.20 | ₩29,368 | ₩29,714 | ₩29,207 | ₩29,554 | +0.64% | 5.6만 |
|---|
| 2026.04.17 | ₩29,448 | ₩29,688 | ₩29,327 | ₩29,434 | -0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩29,154 | ₩29,434 | ₩29,034 | ₩29,261 | +0.37% | 5만 |
|---|
| 2026.04.15 | ₩29,448 | ₩29,554 | ₩29,047 | ₩29,501 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,408 | ₩29,848 | ₩29,154 | ₩29,261 | -0.50% | 2만 |
|---|
| 2026.04.13 | ₩29,368 | ₩29,888 | ₩29,287 | ₩29,394 | +0.09% | 7.7만 |
|---|
| 2026.04.10 | ₩29,754 | ₩29,888 | ₩29,648 | ₩29,728 | -0.09% | 2.3만 |
|---|
| 2026.04.09 | ₩29,474 | ₩29,861 | ₩29,461 | ₩29,608 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩29,421 | ₩29,888 | ₩29,408 | ₩29,674 | +0.86% | 3.3만 |
|---|
| 2026.04.07 | ₩28,260 | ₩28,754 | ₩28,207 | ₩28,474 | +0.76% | 3.4만 |
|---|
| 2026.04.06 | ₩28,420 | ₩29,314 | ₩28,233 | ₩28,447 | +0.09% | 9만 |
|---|
| 2026.04.02 | ₩28,220 | ₩28,874 | ₩27,886 | ₩28,514 | +1.04% | 4.3만 |
|---|
| 2026.04.01 | ₩28,087 | ₩28,660 | ₩28,020 | ₩28,367 | +1.00% | 3.3만 |
|---|
| 2026.03.31 | ₩27,219 | ₩28,020 | ₩27,139 | ₩27,926 | +2.60% | 3.3만 |
|---|
| 2026.03.30 | ₩27,073 | ₩28,007 | ₩27,073 | ₩27,126 | +0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩27,166 | ₩28,580 | ₩26,859 | ₩26,859 | -1.13% | 5.2만 |
|---|
| 2026.03.26 | ₩27,820 | ₩28,340 | ₩27,286 | ₩27,286 | -1.92% | 7.1만 |
|---|
| 2026.03.25 | ₩26,966 | ₩28,073 | ₩26,966 | ₩27,993 | +3.81% | 1.9만 |
|---|
| 2026.03.24 | ₩26,352 | ₩26,992 | ₩26,259 | ₩26,952 | +2.28% | 1.5만 |
|---|
| 2026.03.23 | ₩26,285 | ₩27,139 | ₩26,285 | ₩26,566 | +1.07% | 3.1만 |
|---|
| 2026.03.20 | ₩26,766 | ₩26,792 | ₩26,072 | ₩26,165 | -2.24% | 4.1만 |
|---|
| 2026.03.19 | ₩26,952 | ₩26,952 | ₩26,285 | ₩26,832 | -0.45% | 4.7만 |
|---|
| 2026.03.18 | ₩26,792 | ₩27,967 | ₩26,792 | ₩27,059 | +1.00% | 3.8만 |
|---|
| 2026.03.17 | ₩27,446 | ₩27,873 | ₩27,193 | ₩27,326 | -0.44% | 3.5만 |
|---|
| 2026.03.16 | ₩27,219 | ₩28,020 | ₩27,019 | ₩27,393 | +0.64% | 6.1만 |
|---|
| 2026.03.13 | ₩27,206 | ₩27,686 | ₩26,752 | ₩26,819 | -1.42% | 6.1만 |
|---|
| 2026.03.12 | ₩27,366 | ₩28,754 | ₩27,033 | ₩27,153 | -0.78% | 5.2만 |
|---|
| 2026.03.11 | ₩27,873 | ₩28,127 | ₩27,620 | ₩27,766 | -0.38% | 6만 |
|---|
| 2026.03.10 | ₩27,806 | ₩29,247 | ₩27,806 | ₩28,073 | +0.96% | 9.5만 |
|---|
| 2026.03.09 | ₩26,966 | ₩27,886 | ₩26,966 | ₩27,793 | +3.07% | 4.9만 |
|---|
| 2026.03.06 | ₩28,033 | ₩28,540 | ₩27,513 | ₩27,833 | -0.71% | 8.7만 |
|---|
| 2026.03.05 | ₩29,221 | ₩29,221 | ₩28,273 | ₩28,460 | -2.60% | 6.5만 |
|---|
| 2026.03.04 | ₩28,367 | ₩29,341 | ₩28,327 | ₩29,221 | +3.01% | 8.4만 |
|---|
| 2026.03.03 | ₩29,074 | ₩29,928 | ₩27,606 | ₩28,233 | -2.89% | 10.7만 |
|---|
| 2026.03.02 | ₩29,928 | ₩30,288 | ₩29,621 | ₩29,821 | -0.36% | 6.8만 |
|---|
| 2026.02.27 | ₩30,181 | ₩30,688 | ₩29,768 | ₩30,435 | +0.84% | 13.3만 |
|---|
| 2026.02.26 | ₩30,235 | ₩30,462 | ₩29,781 | ₩30,422 | +0.62% | 11.1만 |
|---|
| 2026.02.25 | ₩30,235 | ₩30,488 | ₩29,608 | ₩30,195 | -0.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,688 | ₩30,528 | ₩29,421 | ₩30,088 | +1.35% | 14.3만 |
|---|
| 2026.02.23 | ₩29,995 | ₩30,315 | ₩29,568 | ₩29,728 | -0.89% | 10만 |
|---|
| 2026.02.20 | ₩30,021 | ₩30,448 | ₩29,754 | ₩30,342 | +1.07% | 5.2만 |
|---|
| 2026.02.19 | ₩30,021 | ₩30,021 | ₩29,808 | ₩29,861 | -0.53% | 6.8만 |
|---|
| 2026.02.18 | ₩29,968 | ₩30,675 | ₩29,781 | ₩29,888 | -0.27% | 13.3만 |
|---|
| 2026.02.17 | ₩30,488 | ₩30,675 | ₩29,554 | ₩30,088 | -1.31% | 8.5만 |
|---|
| 2026.02.13 | ₩30,275 | ₩30,568 | ₩29,808 | ₩30,328 | +0.18% | 20만 |
|---|
| 2026.02.12 | ₩30,288 | ₩30,488 | ₩29,888 | ₩30,075 | -0.70% | 11.9만 |
|---|
| 2026.02.11 | ₩30,235 | ₩30,288 | ₩29,688 | ₩30,288 | +0.18% | 14만 |
|---|
| 2026.02.10 | ₩30,248 | ₩30,275 | ₩30,021 | ₩30,221 | -0.09% | 7.1만 |
|---|
| 2026.02.09 | ₩29,995 | ₩30,515 | ₩29,434 | ₩30,235 | +0.80% | 3.5만 |
|---|
| 2026.02.06 | ₩29,474 | ₩30,088 | ₩29,421 | ₩29,995 | +1.77% | 2.8만 |
|---|
| 2026.02.05 | ₩29,181 | ₩29,541 | ₩28,901 | ₩29,154 | -0.09% | 5.6만 |
|---|
| 2026.02.04 | ₩29,794 | ₩29,955 | ₩29,021 | ₩29,314 | -1.61% | 5만 |
|---|
| 2026.02.03 | ₩28,794 | ₩30,021 | ₩28,794 | ₩29,621 | +2.87% | 8.6만 |
|---|
| 2026.02.02 | ₩28,674 | ₩29,074 | ₩28,474 | ₩28,727 | +0.19% | 5.6만 |
|---|
| 2026.01.30 | ₩29,154 | ₩29,888 | ₩28,100 | ₩28,594 | -1.92% | 13만 |
|---|
| 2026.01.29 | ₩29,648 | ₩30,021 | ₩29,114 | ₩29,688 | +0.14% | 9.4만 |
|---|
| 2026.01.28 | ₩29,167 | ₩29,434 | ₩29,101 | ₩29,314 | +0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩28,714 | ₩29,007 | ₩28,700 | ₩28,994 | +0.98% | 2만 |
|---|
| 2026.01.26 | ₩28,460 | ₩29,087 | ₩28,460 | ₩28,580 | +0.42% | 2.5만 |
|---|
| 2026.01.23 | ₩28,660 | ₩28,660 | ₩28,087 | ₩28,460 | -0.70% | 5.4만 |
|---|
| 2026.01.22 | ₩28,153 | ₩28,660 | ₩28,153 | ₩28,434 | +1.00% | 3만 |
|---|
| 2026.01.21 | ₩28,287 | ₩28,780 | ₩28,287 | ₩28,340 | +0.19% | 5.6만 |
|---|
| 2026.01.20 | ₩28,313 | ₩29,061 | ₩28,287 | ₩28,607 | +1.04% | 9.2만 |
|---|
| 2026.01.16 | ₩28,207 | ₩28,287 | ₩27,967 | ₩28,273 | +0.24% | 3.5만 |
|---|
| 2026.01.15 | ₩28,193 | ₩28,300 | ₩27,753 | ₩27,967 | -0.80% | 5.5만 |
|---|
| 2026.01.14 | ₩27,686 | ₩28,260 | ₩27,540 | ₩28,007 | +1.16% | 5.1만 |
|---|
| 2026.01.13 | ₩27,419 | ₩27,740 | ₩27,353 | ₩27,540 | +0.44% | 6.3만 |
|---|
| 2026.01.12 | ₩27,286 | ₩27,593 | ₩27,233 | ₩27,406 | +0.44% | 5.4만 |
|---|
| 2026.01.09 | ₩27,259 | ₩27,580 | ₩26,992 | ₩27,286 | +0.10% | 4.9만 |
|---|
| 2026.01.08 | ₩27,073 | ₩27,353 | ₩26,365 | ₩27,153 | +0.30% | 4.1만 |
|---|
| 2026.01.07 | ₩26,992 | ₩27,259 | ₩26,485 | ₩27,086 | +0.35% | 10.5만 |
|---|
| 2026.01.06 | ₩27,193 | ₩27,580 | ₩26,886 | ₩27,113 | -0.29% | 10.6만 |
|---|
| 2026.01.05 | ₩26,952 | ₩27,526 | ₩26,525 | ₩27,286 | +1.24% | 3.3만 |
|---|
| 2026.01.02 | ₩27,139 | ₩27,313 | ₩26,912 | ₩27,006 | -0.49% | 3.8만 |
|---|
| 2025.12.31 | ₩27,379 | ₩27,379 | ₩26,726 | ₩26,872 | -1.85% | 7.1만 |
|---|
| 2025.12.30 | ₩27,326 | ₩27,620 | ₩26,686 | ₩27,139 | -0.68% | 14.5만 |
|---|
| 2025.12.29 | ₩27,446 | ₩27,486 | ₩26,592 | ₩27,353 | -0.34% | 3.2만 |
|---|
| 2025.12.26 | ₩27,726 | ₩27,740 | ₩27,366 | ₩27,526 | -0.72% | 3만 |
|---|
| 2025.12.24 | ₩27,646 | ₩27,646 | ₩27,166 | ₩27,540 | -0.39% | 2.2만 |
|---|
| 2025.12.23 | ₩27,019 | ₩27,606 | ₩26,819 | ₩27,473 | +1.68% | 4만 |
|---|
| 2025.12.22 | ₩26,806 | ₩27,139 | ₩26,379 | ₩27,139 | +1.24% | 6.8만 |
|---|
| 2025.12.19 | ₩26,592 | ₩27,073 | ₩26,592 | ₩26,846 | +0.95% | 6.5만 |
|---|
| 2025.12.18 | ₩26,232 | ₩26,659 | ₩26,232 | ₩26,552 | +1.22% | 1.4만 |
|---|
| 2025.12.17 | ₩26,579 | ₩27,046 | ₩26,125 | ₩26,152 | -1.61% | 9.2만 |
|---|
| 2025.12.16 | ₩26,819 | ₩27,019 | ₩26,432 | ₩26,672 | -0.55% | 13만 |
|---|
| 2025.12.15 | ₩26,912 | ₩27,286 | ₩26,846 | ₩26,859 | -0.20% | 7.6만 |
|---|
| 2025.12.12 | ₩27,006 | ₩27,006 | ₩26,285 | ₩26,739 | -0.99% | 12.6만 |
|---|
| 2025.12.11 | ₩26,365 | ₩27,086 | ₩26,259 | ₩26,912 | +2.07% | 6.3만 |
|---|
| 2025.12.10 | ₩26,485 | ₩26,566 | ₩26,219 | ₩26,285 | -0.76% | 11.3만 |
|---|
| 2025.12.09 | ₩26,285 | ₩26,566 | ₩26,259 | ₩26,525 | +0.91% | 5.6만 |
|---|
| 2025.12.08 | ₩26,099 | ₩26,272 | ₩26,045 | ₩26,192 | +0.36% | 3.7만 |
|---|
| 2025.12.05 | ₩26,179 | ₩26,339 | ₩26,045 | ₩26,072 | -0.41% | 4.3만 |
|---|
| 2025.12.04 | ₩25,992 | ₩26,192 | ₩25,992 | ₩26,165 | +0.67% | 2.4만 |
|---|
| 2025.12.03 | ₩26,152 | ₩26,245 | ₩25,965 | ₩26,072 | -0.31% | 4.2천 |
|---|
| 2025.12.02 | ₩25,805 | ₩26,085 | ₩25,805 | ₩26,085 | +1.09% | 4.1만 |
|---|
| 2025.12.01 | ₩25,898 | ₩26,179 | ₩25,832 | ₩25,898 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩25,778 | ₩25,805 | ₩25,525 | ₩25,805 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,685 | ₩25,752 | ₩25,551 | ₩25,605 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩25,311 | ₩25,591 | ₩25,138 | ₩25,498 | +0.74% | 5.3만 |
|---|
| 2025.11.24 | ₩24,844 | ₩25,471 | ₩24,844 | ₩25,311 | +1.88% | 6.9천 |
|---|
| 2025.11.21 | ₩25,018 | ₩25,258 | ₩24,951 | ₩25,004 | -0.05% | 1.9만 |
|---|
| 2025.11.20 | ₩25,538 | ₩25,818 | ₩25,031 | ₩25,111 | -1.67% | 8.3만 |
|---|
| 2025.11.19 | ₩25,431 | ₩25,605 | ₩25,258 | ₩25,325 | -0.42% | 4.6만 |
|---|
| 2025.11.18 | ₩24,951 | ₩25,685 | ₩24,951 | ₩25,538 | +2.35% | 11.1만 |
|---|
| 2025.11.17 | ₩25,365 | ₩25,565 | ₩24,951 | ₩24,951 | -1.63% | 4.9만 |
|---|
| 2025.11.14 | ₩25,498 | ₩25,618 | ₩25,325 | ₩25,525 | +0.10% | 2.4만 |
|---|
| 2025.11.13 | ₩26,072 | ₩26,339 | ₩25,658 | ₩25,685 | -1.48% | 7천 |
|---|
| 2025.11.12 | ₩26,285 | ₩26,325 | ₩25,858 | ₩26,005 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩25,685 | ₩26,205 | ₩25,685 | ₩26,179 | +1.92% | 3만 |
|---|
| 2025.11.10 | ₩25,805 | ₩25,912 | ₩25,738 | ₩25,805 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩25,605 | ₩25,778 | ₩25,538 | ₩25,765 | +0.63% | 5.9만 |
|---|
| 2025.11.06 | ₩25,672 | ₩25,765 | ₩25,378 | ₩25,578 | -0.36% | 5.1만 |
|---|
| 2025.11.05 | ₩25,285 | ₩25,712 | ₩25,018 | ₩25,591 | +1.21% | 9만 |
|---|
| 2025.11.04 | ₩25,405 | ₩25,685 | ₩25,245 | ₩25,445 | +0.16% | 2.5만 |
|---|
| 2025.11.03 | ₩25,818 | ₩25,912 | ₩25,618 | ₩25,645 | -0.67% | 1.9만 |
|---|
| 2025.10.31 | ₩25,792 | ₩25,938 | ₩25,658 | ₩25,872 | +0.31% | 4.9만 |
|---|
| 2025.10.30 | ₩26,139 | ₩26,139 | ₩25,565 | ₩25,845 | -1.12% | 5.3만 |
|---|
| 2025.10.29 | ₩25,765 | ₩26,099 | ₩25,685 | ₩25,952 | +0.73% | 6.2만 |
|---|
| 2025.10.28 | ₩25,191 | ₩25,885 | ₩25,191 | ₩25,845 | +2.60% | 3.5만 |
|---|
| 2025.10.27 | ₩24,991 | ₩25,351 | ₩24,938 | ₩25,258 | +1.07% | 3.4만 |
|---|
| 2025.10.24 | ₩25,098 | ₩25,218 | ₩24,871 | ₩24,938 | -0.64% | 2.6만 |
|---|
| 2025.10.23 | ₩24,564 | ₩25,218 | ₩24,417 | ₩25,031 | +1.90% | 11.6만 |
|---|
| 2025.10.22 | ₩24,644 | ₩25,271 | ₩24,431 | ₩25,084 | +1.79% | 23.4만 |
|---|
| 2025.10.21 | ₩25,191 | ₩25,418 | ₩24,964 | ₩25,031 | -0.64% | 3.2만 |
|---|
| 2025.10.20 | ₩25,298 | ₩25,645 | ₩25,285 | ₩25,298 | 0.00% | 11.3만 |
|---|
| 2025.10.17 | ₩25,712 | ₩25,738 | ₩25,298 | ₩25,298 | -1.61% | 11.9만 |
|---|
| 2025.10.16 | ₩25,511 | ₩25,885 | ₩25,498 | ₩25,792 | +1.10% | 3.4만 |
|---|
| 2025.10.15 | ₩25,111 | ₩25,485 | ₩25,084 | ₩25,218 | +0.43% | 7만 |
|---|
| 2025.10.14 | ₩24,911 | ₩25,098 | ₩24,764 | ₩24,978 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩24,804 | ₩25,298 | ₩24,804 | ₩25,218 | +1.67% | 4.2만 |
|---|
| 2025.10.10 | ₩25,245 | ₩25,245 | ₩24,657 | ₩24,791 | -1.80% | 10.6만 |
|---|