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 | ₩26,709 | ₩26,976 | ₩26,709 | ₩26,789 | +0.30% | 1만 |
| 2026.10.08 | ₩26,816 | ₩27,404 | ₩26,522 | ₩26,522 | -1.10% | 3.7만 |
| 2026.10.07 | ₩26,842 | ₩27,070 | ₩26,669 | ₩26,829 | -0.05% | 1.8만 |
| 2026.10.06 | ₩26,869 | ₩27,230 | ₩26,602 | ₩27,043 | +0.65% | 2.9만 |
| 2026.10.05 | ₩26,709 | ₩27,163 | ₩26,682 | ₩26,789 | +0.30% | 6.8만 |
| 2026.10.02 | ₩26,415 | ₩26,722 | ₩26,335 | ₩26,629 | +0.81% | 2만 |
| 2026.10.01 | ₩27,136 | ₩27,457 | ₩26,361 | ₩26,549 | -2.17% | 4.3만 |
| 2026.09.30 | ₩27,617 | ₩27,617 | ₩27,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,243 |
| -1.35% |
| 6.2천 |
| 2026.09.29 | ₩27,551 | ₩28,272 | ₩27,377 | ₩27,577 | +0.10% | 2.4만 |
|---|
| 2026.09.28 | ₩27,657 | ₩28,352 | ₩27,524 | ₩27,657 | 0.00% | 2.4만 |
|---|
| 2026.09.25 | ₩27,711 | ₩27,925 | ₩27,591 | ₩27,671 | -0.14% | 1.6만 |
|---|
| 2026.09.24 | ₩27,831 | ₩27,831 | ₩27,617 | ₩27,644 | -0.67% | 4천 |
|---|
| 2026.09.23 | ₩27,764 | ₩28,499 | ₩27,764 | ₩27,978 | +0.77% | 4.4만 |
|---|
| 2026.09.22 | ₩28,005 | ₩28,900 | ₩27,885 | ₩28,085 | +0.29% | 1.9만 |
|---|
| 2026.09.21 | ₩28,192 | ₩28,366 | ₩27,871 | ₩27,938 | -0.90% | 3.8만 |
|---|
| 2026.09.18 | ₩28,179 | ₩28,486 | ₩28,032 | ₩28,032 | -0.52% | 2.3만 |
|---|
| 2026.09.17 | ₩28,366 | ₩28,579 | ₩27,657 | ₩28,326 | -0.14% | 2만 |
|---|
| 2026.09.16 | ₩28,058 | ₩28,285 | ₩27,444 | ₩28,285 | +0.81% | 4.5만 |
|---|
| 2026.09.15 | ₩28,579 | ₩28,593 | ₩27,804 | ₩27,804 | -2.71% | 5.1만 |
|---|
| 2026.09.14 | ₩28,352 | ₩28,860 | ₩28,125 | ₩28,486 | +0.47% | 1.6만 |
|---|
| 2026.09.11 | ₩28,473 | ₩29,020 | ₩28,406 | ₩28,486 | +0.05% | 3.4만 |
|---|
| 2026.09.10 | ₩29,074 | ₩29,114 | ₩28,432 | ₩28,793 | -0.97% | 5.3만 |
|---|
| 2026.09.09 | ₩28,847 | ₩29,368 | ₩28,833 | ₩29,074 | +0.79% | 2.5만 |
|---|
| 2026.09.08 | ₩28,954 | ₩29,314 | ₩28,579 | ₩28,753 | -0.69% | 3.2만 |
|---|
| 2026.09.04 | ₩29,060 | ₩29,207 | ₩28,713 | ₩28,860 | -0.69% | 1.2만 |
|---|
| 2026.09.03 | ₩28,873 | ₩29,247 | ₩28,700 | ₩28,980 | +0.37% | 2.3만 |
|---|
| 2026.09.02 | ₩28,646 | ₩29,207 | ₩28,432 | ₩28,686 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,927 | ₩29,354 | ₩28,553 | ₩28,619 | -1.06% | 2.9만 |
|---|
| 2026.08.31 | ₩28,780 | ₩29,435 | ₩28,726 | ₩29,034 | +0.88% | 4.5만 |
|---|
| 2026.08.28 | ₩29,515 | ₩29,515 | ₩28,860 | ₩28,913 | -2.04% | 5.9만 |
|---|
| 2026.08.27 | ₩29,435 | ₩29,622 | ₩29,288 | ₩29,408 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩29,354 | ₩29,835 | ₩29,261 | ₩29,501 | +0.50% | 2.5만 |
|---|
| 2026.08.25 | ₩29,181 | ₩29,662 | ₩28,860 | ₩29,394 | +0.73% | 8.3만 |
|---|
| 2026.08.24 | ₩29,448 | ₩29,782 | ₩28,967 | ₩29,154 | -1.00% | 4.2만 |
|---|
| 2026.08.21 | ₩28,900 | ₩29,501 | ₩28,432 | ₩29,448 | +1.90% | 2.4만 |
|---|
| 2026.08.20 | ₩28,326 | ₩28,967 | ₩28,326 | ₩28,700 | +1.32% | 1.8만 |
|---|
| 2026.08.19 | ₩28,459 | ₩28,660 | ₩28,259 | ₩28,579 | +0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩28,419 | ₩28,713 | ₩28,272 | ₩28,272 | -0.52% | 6.8천 |
|---|
| 2026.08.17 | ₩28,793 | ₩29,194 | ₩28,352 | ₩28,606 | -0.65% | 1.6만 |
|---|
| 2026.08.14 | ₩28,726 | ₩29,541 | ₩28,673 | ₩28,726 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩28,860 | ₩29,314 | ₩28,459 | ₩28,593 | -0.93% | 5만 |
|---|
| 2026.08.12 | ₩28,927 | ₩29,141 | ₩28,927 | ₩29,007 | +0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩29,154 | ₩29,394 | ₩28,860 | ₩28,940 | -0.73% | 2.8만 |
|---|
| 2026.08.10 | ₩29,221 | ₩29,688 | ₩29,007 | ₩29,074 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩29,074 | ₩29,862 | ₩29,074 | ₩29,221 | +0.51% | 3.8만 |
|---|
| 2026.08.06 | ₩29,060 | ₩29,662 | ₩29,060 | ₩29,181 | +0.41% | 3만 |
|---|
| 2026.08.05 | ₩29,141 | ₩29,595 | ₩28,940 | ₩29,074 | -0.23% | 2.2만 |
|---|
| 2026.08.04 | ₩29,047 | ₩29,916 | ₩28,766 | ₩28,927 | -0.41% | 5.5만 |
|---|
| 2026.08.03 | ₩29,100 | ₩29,261 | ₩28,780 | ₩28,860 | -0.83% | 2.6만 |
|---|
| 2026.07.31 | ₩29,141 | ₩29,328 | ₩28,700 | ₩29,074 | -0.23% | 3만 |
|---|
| 2026.07.30 | ₩28,833 | ₩29,394 | ₩28,499 | ₩28,994 | +0.56% | 5.7만 |
|---|
| 2026.07.29 | ₩28,766 | ₩28,927 | ₩28,446 | ₩28,446 | -1.11% | 5.3만 |
|---|
| 2026.07.28 | ₩28,553 | ₩29,020 | ₩28,473 | ₩28,673 | +0.42% | 3만 |
|---|
| 2026.07.27 | ₩28,539 | ₩29,047 | ₩28,125 | ₩28,633 | +0.33% | 3만 |
|---|
| 2026.07.24 | ₩28,152 | ₩28,646 | ₩28,072 | ₩28,312 | +0.57% | 2.8만 |
|---|
| 2026.07.23 | ₩28,446 | ₩29,127 | ₩28,138 | ₩28,259 | -0.66% | 3.9만 |
|---|
| 2026.07.22 | ₩28,780 | ₩29,274 | ₩28,566 | ₩28,766 | -0.05% | 6만 |
|---|
| 2026.07.21 | ₩28,940 | ₩29,381 | ₩28,713 | ₩29,274 | +1.15% | 5.4만 |
|---|
| 2026.07.20 | ₩28,726 | ₩29,114 | ₩28,526 | ₩28,660 | -0.23% | 4.8만 |
|---|
| 2026.07.17 | ₩29,060 | ₩29,060 | ₩28,513 | ₩28,686 | -1.29% | 5.5만 |
|---|
| 2026.07.16 | ₩28,954 | ₩29,060 | ₩28,459 | ₩28,873 | -0.28% | 4.6만 |
|---|
| 2026.07.15 | ₩28,780 | ₩29,114 | ₩28,780 | ₩28,994 | +0.74% | 1.6만 |
|---|
| 2026.07.14 | ₩28,553 | ₩29,127 | ₩28,459 | ₩28,820 | +0.94% | 3.5만 |
|---|
| 2026.07.13 | ₩28,860 | ₩28,887 | ₩28,352 | ₩28,419 | -1.53% | 3.1만 |
|---|
| 2026.07.10 | ₩28,726 | ₩29,354 | ₩28,499 | ₩28,913 | +0.65% | 2.3만 |
|---|
| 2026.07.09 | ₩28,633 | ₩29,167 | ₩28,058 | ₩28,660 | +0.09% | 3.2만 |
|---|
| 2026.07.08 | ₩28,927 | ₩28,927 | ₩28,219 | ₩28,686 | -0.83% | 2.1만 |
|---|
| 2026.07.07 | ₩29,408 | ₩29,408 | ₩28,940 | ₩29,034 | -1.27% | 1.9만 |
|---|
| 2026.07.06 | ₩29,247 | ₩29,702 | ₩29,247 | ₩29,354 | +0.37% | 7.8천 |
|---|
| 2026.07.02 | ₩29,234 | ₩29,835 | ₩28,927 | ₩29,060 | -0.59% | 4만 |
|---|
| 2026.07.01 | ₩29,141 | ₩29,314 | ₩28,954 | ₩28,967 | -0.60% | 2만 |
|---|
| 2026.06.30 | ₩29,448 | ₩29,635 | ₩28,940 | ₩29,221 | -0.77% | 10.6만 |
|---|
| 2026.06.29 | ₩29,047 | ₩29,314 | ₩28,726 | ₩29,221 | +0.60% | 4.3만 |
|---|
| 2026.06.26 | ₩28,927 | ₩29,034 | ₩28,847 | ₩28,847 | -0.28% | 3.6만 |
|---|
| 2026.06.25 | ₩28,566 | ₩29,034 | ₩28,473 | ₩29,007 | +1.54% | 1.3만 |
|---|
| 2026.06.24 | ₩28,740 | ₩28,980 | ₩28,379 | ₩28,473 | -0.93% | 3.5만 |
|---|
| 2026.06.23 | ₩28,713 | ₩29,007 | ₩28,219 | ₩28,927 | +0.74% | 7.8만 |
|---|
| 2026.06.22 | ₩29,688 | ₩29,688 | ₩29,141 | ₩29,141 | -1.85% | 1.4만 |
|---|
| 2026.06.18 | ₩29,849 | ₩29,849 | ₩29,247 | ₩29,728 | -0.40% | 1.7만 |
|---|
| 2026.06.17 | ₩29,996 | ₩30,143 | ₩29,528 | ₩29,742 | -0.85% | 2.9만 |
|---|
| 2026.06.16 | ₩29,782 | ₩29,889 | ₩29,501 | ₩29,782 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩30,236 | ₩30,650 | ₩29,635 | ₩29,795 | -1.46% | 3.7만 |
|---|
| 2026.06.12 | ₩29,394 | ₩29,835 | ₩28,793 | ₩29,795 | +1.36% | 5.2만 |
|---|
| 2026.06.11 | ₩28,219 | ₩29,127 | ₩27,845 | ₩29,114 | +3.17% | 4.9만 |
|---|
| 2026.06.10 | ₩28,005 | ₩28,646 | ₩27,938 | ₩28,112 | +0.38% | 8.2만 |
|---|
| 2026.06.09 | ₩28,646 | ₩28,646 | ₩27,698 | ₩28,219 | -1.49% | 3.7만 |
|---|
| 2026.06.08 | ₩28,726 | ₩28,793 | ₩28,406 | ₩28,486 | -0.84% | 1.1만 |
|---|
| 2026.06.05 | ₩28,887 | ₩29,141 | ₩28,513 | ₩28,593 | -1.02% | 5.8만 |
|---|
| 2026.06.04 | ₩29,648 | ₩29,648 | ₩28,860 | ₩29,127 | -1.76% | 4.7만 |
|---|
| 2026.06.03 | ₩29,608 | ₩29,715 | ₩29,435 | ₩29,595 | -0.05% | 6.5만 |
|---|
| 2026.06.02 | ₩29,528 | ₩30,036 | ₩29,221 | ₩29,702 | +0.59% | 5만 |
|---|
| 2026.06.01 | ₩29,635 | ₩29,635 | ₩29,141 | ₩29,394 | -0.81% | 2.3만 |
|---|
| 2026.05.29 | ₩29,809 | ₩29,809 | ₩29,448 | ₩29,742 | -0.22% | 3.5만 |
|---|
| 2026.05.28 | ₩29,755 | ₩29,982 | ₩29,394 | ₩29,862 | +0.36% | 2.2만 |
|---|
| 2026.05.27 | ₩29,702 | ₩29,902 | ₩29,261 | ₩29,809 | +0.36% | 9.8만 |
|---|
| 2026.05.26 | ₩29,394 | ₩29,675 | ₩28,913 | ₩29,501 | +0.36% | 6.5만 |
|---|
| 2026.05.22 | ₩29,047 | ₩29,127 | ₩28,633 | ₩28,994 | -0.18% | 4.7만 |
|---|
| 2026.05.21 | ₩28,873 | ₩29,288 | ₩28,793 | ₩28,927 | +0.19% | 3만 |
|---|
| 2026.05.20 | ₩29,100 | ₩29,127 | ₩28,686 | ₩29,087 | -0.05% | 3.2만 |
|---|
| 2026.05.19 | ₩28,807 | ₩28,913 | ₩28,272 | ₩28,873 | +0.23% | 9.3만 |
|---|
| 2026.05.18 | ₩29,047 | ₩29,060 | ₩28,606 | ₩28,913 | -0.46% | 9.5만 |
|---|
| 2026.05.15 | ₩29,234 | ₩29,234 | ₩28,646 | ₩28,900 | -1.14% | 6.1만 |
|---|
| 2026.05.14 | ₩29,648 | ₩29,849 | ₩29,328 | ₩29,408 | -0.81% | 11만 |
|---|
| 2026.05.13 | ₩29,181 | ₩29,688 | ₩29,007 | ₩29,595 | +1.42% | 2.6만 |
|---|
| 2026.05.12 | ₩29,207 | ₩29,595 | ₩29,154 | ₩29,301 | +0.32% | 5.8만 |
|---|
| 2026.05.11 | ₩29,274 | ₩29,795 | ₩29,274 | ₩29,394 | +0.41% | 6만 |
|---|
| 2026.05.08 | ₩29,207 | ₩29,515 | ₩29,207 | ₩29,301 | +0.32% | 3만 |
|---|
| 2026.05.07 | ₩29,114 | ₩29,728 | ₩29,060 | ₩29,141 | +0.09% | 6.2만 |
|---|
| 2026.05.06 | ₩28,900 | ₩29,181 | ₩28,740 | ₩29,127 | +0.79% | 3.5만 |
|---|
| 2026.05.05 | ₩28,138 | ₩28,633 | ₩28,072 | ₩28,539 | +1.42% | 7.9만 |
|---|
| 2026.05.04 | ₩28,245 | ₩28,686 | ₩27,858 | ₩27,978 | -0.95% | 5.3만 |
|---|
| 2026.05.01 | ₩28,259 | ₩28,927 | ₩28,085 | ₩28,446 | +0.66% | 7.6만 |
|---|
| 2026.04.30 | ₩28,245 | ₩28,272 | ₩27,778 | ₩28,245 | 0.00% | 5만 |
|---|
| 2026.04.29 | ₩28,005 | ₩28,686 | ₩27,751 | ₩27,858 | -0.52% | 9.3만 |
|---|
| 2026.04.28 | ₩28,833 | ₩28,833 | ₩27,791 | ₩28,018 | -2.83% | 10.1만 |
|---|
| 2026.04.27 | ₩29,060 | ₩29,127 | ₩28,352 | ₩28,446 | -2.11% | 5만 |
|---|
| 2026.04.24 | ₩28,606 | ₩29,261 | ₩28,606 | ₩28,887 | +0.98% | 10만 |
|---|
| 2026.04.23 | ₩28,499 | ₩29,034 | ₩28,459 | ₩28,486 | -0.05% | 9만 |
|---|
| 2026.04.22 | ₩28,740 | ₩29,541 | ₩28,740 | ₩28,940 | +0.70% | 20.9만 |
|---|
| 2026.04.21 | ₩29,595 | ₩29,728 | ₩28,833 | ₩29,007 | -1.99% | 4.8만 |
|---|
| 2026.04.20 | ₩29,408 | ₩29,755 | ₩29,247 | ₩29,595 | +0.64% | 5.6만 |
|---|
| 2026.04.17 | ₩29,488 | ₩29,728 | ₩29,368 | ₩29,475 | -0.05% | 4.5만 |
|---|
| 2026.04.16 | ₩29,194 | ₩29,475 | ₩29,074 | ₩29,301 | +0.37% | 5만 |
|---|
| 2026.04.15 | ₩29,488 | ₩29,595 | ₩29,087 | ₩29,541 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,448 | ₩29,889 | ₩29,194 | ₩29,301 | -0.50% | 2만 |
|---|
| 2026.04.13 | ₩29,408 | ₩29,929 | ₩29,328 | ₩29,435 | +0.09% | 7.7만 |
|---|
| 2026.04.10 | ₩29,795 | ₩29,929 | ₩29,688 | ₩29,769 | -0.09% | 2.3만 |
|---|
| 2026.04.09 | ₩29,515 | ₩29,902 | ₩29,501 | ₩29,648 | +0.45% | 2.4만 |
|---|
| 2026.04.08 | ₩29,461 | ₩29,929 | ₩29,448 | ₩29,715 | +0.86% | 3.3만 |
|---|
| 2026.04.07 | ₩28,299 | ₩28,793 | ₩28,245 | ₩28,513 | +0.76% | 3.4만 |
|---|
| 2026.04.06 | ₩28,459 | ₩29,354 | ₩28,272 | ₩28,486 | +0.09% | 9만 |
|---|
| 2026.04.02 | ₩28,259 | ₩28,913 | ₩27,925 | ₩28,553 | +1.04% | 4.3만 |
|---|
| 2026.04.01 | ₩28,125 | ₩28,700 | ₩28,058 | ₩28,406 | +1.00% | 3.3만 |
|---|
| 2026.03.31 | ₩27,257 | ₩28,058 | ₩27,176 | ₩27,965 | +2.60% | 3.3만 |
|---|
| 2026.03.30 | ₩27,110 | ₩28,045 | ₩27,110 | ₩27,163 | +0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩27,203 | ₩28,619 | ₩26,896 | ₩26,896 | -1.13% | 5.2만 |
|---|
| 2026.03.26 | ₩27,858 | ₩28,379 | ₩27,323 | ₩27,323 | -1.92% | 7.1만 |
|---|
| 2026.03.25 | ₩27,003 | ₩28,112 | ₩27,003 | ₩28,032 | +3.81% | 1.9만 |
|---|
| 2026.03.24 | ₩26,388 | ₩27,030 | ₩26,295 | ₩26,989 | +2.28% | 1.5만 |
|---|
| 2026.03.23 | ₩26,321 | ₩27,176 | ₩26,321 | ₩26,602 | +1.07% | 3.1만 |
|---|
| 2026.03.20 | ₩26,802 | ₩26,829 | ₩26,108 | ₩26,201 | -2.24% | 4.1만 |
|---|
| 2026.03.19 | ₩26,989 | ₩26,989 | ₩26,321 | ₩26,869 | -0.45% | 4.7만 |
|---|
| 2026.03.18 | ₩26,829 | ₩28,005 | ₩26,829 | ₩27,096 | +1.00% | 3.8만 |
|---|
| 2026.03.17 | ₩27,484 | ₩27,911 | ₩27,230 | ₩27,364 | -0.44% | 3.5만 |
|---|
| 2026.03.16 | ₩27,257 | ₩28,058 | ₩27,056 | ₩27,430 | +0.64% | 6.1만 |
|---|
| 2026.03.13 | ₩27,243 | ₩27,724 | ₩26,789 | ₩26,856 | -1.42% | 6.1만 |
|---|
| 2026.03.12 | ₩27,404 | ₩28,793 | ₩27,070 | ₩27,190 | -0.78% | 5.2만 |
|---|
| 2026.03.11 | ₩27,911 | ₩28,165 | ₩27,657 | ₩27,804 | -0.38% | 6만 |
|---|
| 2026.03.10 | ₩27,845 | ₩29,288 | ₩27,845 | ₩28,112 | +0.96% | 9.5만 |
|---|
| 2026.03.09 | ₩27,003 | ₩27,925 | ₩27,003 | ₩27,831 | +3.07% | 4.9만 |
|---|
| 2026.03.06 | ₩28,072 | ₩28,579 | ₩27,551 | ₩27,871 | -0.71% | 8.7만 |
|---|
| 2026.03.05 | ₩29,261 | ₩29,261 | ₩28,312 | ₩28,499 | -2.60% | 6.5만 |
|---|
| 2026.03.04 | ₩28,406 | ₩29,381 | ₩28,366 | ₩29,261 | +3.01% | 8.4만 |
|---|
| 2026.03.03 | ₩29,114 | ₩29,969 | ₩27,644 | ₩28,272 | -2.89% | 10.7만 |
|---|
| 2026.03.02 | ₩29,969 | ₩30,330 | ₩29,662 | ₩29,862 | -0.36% | 6.8만 |
|---|
| 2026.02.27 | ₩30,223 | ₩30,731 | ₩29,809 | ₩30,477 | +0.84% | 13.3만 |
|---|
| 2026.02.26 | ₩30,276 | ₩30,503 | ₩29,822 | ₩30,463 | +0.62% | 11.1만 |
|---|
| 2026.02.25 | ₩30,276 | ₩30,530 | ₩29,648 | ₩30,236 | -0.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,728 | ₩30,570 | ₩29,461 | ₩30,129 | +1.35% | 14.3만 |
|---|
| 2026.02.23 | ₩30,036 | ₩30,356 | ₩29,608 | ₩29,769 | -0.89% | 10만 |
|---|
| 2026.02.20 | ₩30,062 | ₩30,490 | ₩29,795 | ₩30,383 | +1.07% | 5.2만 |
|---|
| 2026.02.19 | ₩30,062 | ₩30,062 | ₩29,849 | ₩29,902 | -0.53% | 6.8만 |
|---|
| 2026.02.18 | ₩30,009 | ₩30,717 | ₩29,822 | ₩29,929 | -0.27% | 13.3만 |
|---|
| 2026.02.17 | ₩30,530 | ₩30,717 | ₩29,595 | ₩30,129 | -1.31% | 8.5만 |
|---|
| 2026.02.13 | ₩30,316 | ₩30,610 | ₩29,849 | ₩30,370 | +0.18% | 20만 |
|---|
| 2026.02.12 | ₩30,330 | ₩30,530 | ₩29,929 | ₩30,116 | -0.70% | 11.9만 |
|---|
| 2026.02.11 | ₩30,276 | ₩30,330 | ₩29,728 | ₩30,330 | +0.18% | 14만 |
|---|
| 2026.02.10 | ₩30,290 | ₩30,316 | ₩30,062 | ₩30,263 | -0.09% | 7.1만 |
|---|
| 2026.02.09 | ₩30,036 | ₩30,557 | ₩29,475 | ₩30,276 | +0.80% | 3.5만 |
|---|
| 2026.02.06 | ₩29,515 | ₩30,129 | ₩29,461 | ₩30,036 | +1.77% | 2.8만 |
|---|
| 2026.02.05 | ₩29,221 | ₩29,581 | ₩28,940 | ₩29,194 | -0.09% | 5.6만 |
|---|
| 2026.02.04 | ₩29,835 | ₩29,996 | ₩29,060 | ₩29,354 | -1.61% | 5만 |
|---|
| 2026.02.03 | ₩28,833 | ₩30,062 | ₩28,833 | ₩29,662 | +2.87% | 8.6만 |
|---|
| 2026.02.02 | ₩28,713 | ₩29,114 | ₩28,513 | ₩28,766 | +0.19% | 5.6만 |
|---|
| 2026.01.30 | ₩29,194 | ₩29,929 | ₩28,138 | ₩28,633 | -1.92% | 13만 |
|---|
| 2026.01.29 | ₩29,688 | ₩30,062 | ₩29,154 | ₩29,728 | +0.14% | 9.4만 |
|---|
| 2026.01.28 | ₩29,207 | ₩29,475 | ₩29,141 | ₩29,354 | +0.50% | 7.1만 |
|---|
| 2026.01.27 | ₩28,753 | ₩29,047 | ₩28,740 | ₩29,034 | +0.98% | 2만 |
|---|
| 2026.01.26 | ₩28,499 | ₩29,127 | ₩28,499 | ₩28,619 | +0.42% | 2.5만 |
|---|
| 2026.01.23 | ₩28,700 | ₩28,700 | ₩28,125 | ₩28,499 | -0.70% | 5.4만 |
|---|
| 2026.01.22 | ₩28,192 | ₩28,700 | ₩28,192 | ₩28,473 | +1.00% | 3만 |
|---|
| 2026.01.21 | ₩28,326 | ₩28,820 | ₩28,326 | ₩28,379 | +0.19% | 5.6만 |
|---|
| 2026.01.20 | ₩28,352 | ₩29,100 | ₩28,326 | ₩28,646 | +1.04% | 9.2만 |
|---|
| 2026.01.16 | ₩28,245 | ₩28,326 | ₩28,005 | ₩28,312 | +0.24% | 3.5만 |
|---|
| 2026.01.15 | ₩28,232 | ₩28,339 | ₩27,791 | ₩28,005 | -0.80% | 5.5만 |
|---|
| 2026.01.14 | ₩27,724 | ₩28,299 | ₩27,577 | ₩28,045 | +1.16% | 5.1만 |
|---|
| 2026.01.13 | ₩27,457 | ₩27,778 | ₩27,390 | ₩27,577 | +0.44% | 6.3만 |
|---|
| 2026.01.12 | ₩27,323 | ₩27,631 | ₩27,270 | ₩27,444 | +0.44% | 5.4만 |
|---|
| 2026.01.09 | ₩27,297 | ₩27,617 | ₩27,030 | ₩27,323 | +0.10% | 4.9만 |
|---|
| 2026.01.08 | ₩27,110 | ₩27,390 | ₩26,402 | ₩27,190 | +0.30% | 4.1만 |
|---|
| 2026.01.07 | ₩27,030 | ₩27,297 | ₩26,522 | ₩27,123 | +0.35% | 10.5만 |
|---|
| 2026.01.06 | ₩27,230 | ₩27,617 | ₩26,923 | ₩27,150 | -0.29% | 10.6만 |
|---|
| 2026.01.05 | ₩26,989 | ₩27,564 | ₩26,562 | ₩27,323 | +1.24% | 3.3만 |
|---|
| 2026.01.02 | ₩27,176 | ₩27,350 | ₩26,949 | ₩27,043 | -0.49% | 3.8만 |
|---|
| 2025.12.31 | ₩27,417 | ₩27,417 | ₩26,762 | ₩26,909 | -1.85% | 7.1만 |
|---|
| 2025.12.30 | ₩27,364 | ₩27,657 | ₩26,722 | ₩27,176 | -0.68% | 14.5만 |
|---|
| 2025.12.29 | ₩27,484 | ₩27,524 | ₩26,629 | ₩27,390 | -0.34% | 3.2만 |
|---|
| 2025.12.26 | ₩27,764 | ₩27,778 | ₩27,404 | ₩27,564 | -0.72% | 3만 |
|---|
| 2025.12.24 | ₩27,684 | ₩27,684 | ₩27,203 | ₩27,577 | -0.39% | 2.2만 |
|---|
| 2025.12.23 | ₩27,056 | ₩27,644 | ₩26,856 | ₩27,511 | +1.68% | 4만 |
|---|
| 2025.12.22 | ₩26,842 | ₩27,176 | ₩26,415 | ₩27,176 | +1.24% | 6.8만 |
|---|
| 2025.12.19 | ₩26,629 | ₩27,110 | ₩26,629 | ₩26,883 | +0.95% | 6.5만 |
|---|
| 2025.12.18 | ₩26,268 | ₩26,695 | ₩26,268 | ₩26,589 | +1.22% | 1.4만 |
|---|
| 2025.12.17 | ₩26,615 | ₩27,083 | ₩26,161 | ₩26,188 | -1.61% | 9.2만 |
|---|
| 2025.12.16 | ₩26,856 | ₩27,056 | ₩26,468 | ₩26,709 | -0.55% | 13만 |
|---|
| 2025.12.15 | ₩26,949 | ₩27,323 | ₩26,883 | ₩26,896 | -0.20% | 7.6만 |
|---|
| 2025.12.12 | ₩27,043 | ₩27,043 | ₩26,321 | ₩26,776 | -0.99% | 12.6만 |
|---|
| 2025.12.11 | ₩26,402 | ₩27,123 | ₩26,295 | ₩26,949 | +2.07% | 6.3만 |
|---|
| 2025.12.10 | ₩26,522 | ₩26,602 | ₩26,255 | ₩26,321 | -0.76% | 11.3만 |
|---|
| 2025.12.09 | ₩26,321 | ₩26,602 | ₩26,295 | ₩26,562 | +0.91% | 5.6만 |
|---|
| 2025.12.08 | ₩26,134 | ₩26,308 | ₩26,081 | ₩26,228 | +0.36% | 3.7만 |
|---|
| 2025.12.05 | ₩26,214 | ₩26,375 | ₩26,081 | ₩26,108 | -0.41% | 4.3만 |
|---|
| 2025.12.04 | ₩26,027 | ₩26,228 | ₩26,027 | ₩26,201 | +0.67% | 2.4만 |
|---|
| 2025.12.03 | ₩26,188 | ₩26,281 | ₩26,001 | ₩26,108 | -0.31% | 4.2천 |
|---|
| 2025.12.02 | ₩25,840 | ₩26,121 | ₩25,840 | ₩26,121 | +1.09% | 4.1만 |
|---|
| 2025.12.01 | ₩25,934 | ₩26,214 | ₩25,867 | ₩25,934 | 0.00% | 3.8만 |
|---|
| 2025.11.28 | ₩25,814 | ₩25,840 | ₩25,560 | ₩25,840 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,720 | ₩25,787 | ₩25,587 | ₩25,640 | -0.31% | 1.4만 |
|---|
| 2025.11.25 | ₩25,346 | ₩25,627 | ₩25,172 | ₩25,533 | +0.74% | 5.3만 |
|---|
| 2025.11.24 | ₩24,878 | ₩25,506 | ₩24,878 | ₩25,346 | +1.88% | 6.9천 |
|---|
| 2025.11.21 | ₩25,052 | ₩25,293 | ₩24,985 | ₩25,039 | -0.05% | 1.9만 |
|---|
| 2025.11.20 | ₩25,573 | ₩25,854 | ₩25,065 | ₩25,146 | -1.67% | 8.3만 |
|---|
| 2025.11.19 | ₩25,466 | ₩25,640 | ₩25,293 | ₩25,359 | -0.42% | 4.6만 |
|---|
| 2025.11.18 | ₩24,985 | ₩25,720 | ₩24,985 | ₩25,573 | +2.35% | 11.1만 |
|---|
| 2025.11.17 | ₩25,399 | ₩25,600 | ₩24,985 | ₩24,985 | -1.63% | 4.9만 |
|---|
| 2025.11.14 | ₩25,533 | ₩25,653 | ₩25,359 | ₩25,560 | +0.10% | 2.4만 |
|---|
| 2025.11.13 | ₩26,108 | ₩26,375 | ₩25,693 | ₩25,720 | -1.48% | 7천 |
|---|
| 2025.11.12 | ₩26,321 | ₩26,361 | ₩25,894 | ₩26,041 | -1.07% | 2.1만 |
|---|
| 2025.11.11 | ₩25,720 | ₩26,241 | ₩25,720 | ₩26,214 | +1.92% | 3만 |
|---|
| 2025.11.10 | ₩25,840 | ₩25,947 | ₩25,774 | ₩25,840 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩25,640 | ₩25,814 | ₩25,573 | ₩25,800 | +0.63% | 5.9만 |
|---|
| 2025.11.06 | ₩25,707 | ₩25,800 | ₩25,413 | ₩25,613 | -0.36% | 5.1만 |
|---|
| 2025.11.05 | ₩25,319 | ₩25,747 | ₩25,052 | ₩25,627 | +1.21% | 9만 |
|---|
| 2025.11.04 | ₩25,440 | ₩25,720 | ₩25,279 | ₩25,480 | +0.16% | 2.5만 |
|---|
| 2025.11.03 | ₩25,854 | ₩25,947 | ₩25,653 | ₩25,680 | -0.67% | 1.9만 |
|---|
| 2025.10.31 | ₩25,827 | ₩25,974 | ₩25,693 | ₩25,907 | +0.31% | 4.9만 |
|---|
| 2025.10.30 | ₩26,174 | ₩26,174 | ₩25,600 | ₩25,880 | -1.12% | 5.3만 |
|---|
| 2025.10.29 | ₩25,800 | ₩26,134 | ₩25,720 | ₩25,987 | +0.73% | 6.2만 |
|---|
| 2025.10.28 | ₩25,226 | ₩25,921 | ₩25,226 | ₩25,880 | +2.60% | 3.5만 |
|---|
| 2025.10.27 | ₩25,025 | ₩25,386 | ₩24,972 | ₩25,293 | +1.07% | 3.4만 |
|---|
| 2025.10.24 | ₩25,132 | ₩25,252 | ₩24,905 | ₩24,972 | -0.64% | 2.6만 |
|---|
| 2025.10.23 | ₩24,598 | ₩25,252 | ₩24,451 | ₩25,065 | +1.90% | 11.6만 |
|---|
| 2025.10.22 | ₩24,678 | ₩25,306 | ₩24,464 | ₩25,119 | +1.79% | 23.4만 |
|---|
| 2025.10.21 | ₩25,226 | ₩25,453 | ₩24,999 | ₩25,065 | -0.64% | 3.2만 |
|---|
| 2025.10.20 | ₩25,333 | ₩25,680 | ₩25,319 | ₩25,333 | 0.00% | 11.3만 |
|---|
| 2025.10.17 | ₩25,747 | ₩25,774 | ₩25,333 | ₩25,333 | -1.61% | 11.9만 |
|---|
| 2025.10.16 | ₩25,546 | ₩25,921 | ₩25,533 | ₩25,827 | +1.10% | 3.4만 |
|---|
| 2025.10.15 | ₩25,146 | ₩25,520 | ₩25,119 | ₩25,252 | +0.43% | 7만 |
|---|
| 2025.10.14 | ₩24,945 | ₩25,132 | ₩24,798 | ₩25,012 | +0.27% | 3.4만 |
|---|
| 2025.10.13 | ₩24,838 | ₩25,333 | ₩24,838 | ₩25,252 | +1.67% | 4.2만 |
|---|
| 2025.10.10 | ₩25,279 | ₩25,279 | ₩24,691 | ₩24,825 | -1.80% | 10.6만 |
|---|