시장 데이터를 불러오는 중
전체 종목
포멘토 에코노미코 멕시카노 ADR 과거 주가
Fomento Economico Mexicano S.A.B. de C.V. Common Stock · FMX · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fomento Economico Mexicano S.A.B. de C.V. Common Stock · FMX · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩159,778 | ₩160,314 | ₩158,316 | ₩159,898 | +0.08% | 53.3만 |
| 2026.10.08 | ₩156,895 | ₩161,977 | ₩156,868 | ₩159,215 | +1.48% | 56.8만 |
| 2026.10.07 | ₩155,339 | ₩157,699 | ₩155,165 | ₩157,042 | +1.10% | 45.1만 |
| 2026.10.06 | ₩157,833 | ₩159,161 | ₩156,466 | ₩156,868 | -0.61% | 40.3만 |
| 2026.10.05 | ₩155,460 | ₩157,847 | ₩154,548 | ₩156,787 | +0.85% | 23.3만 |
| 2026.10.02 | ₩155,192 | ₩155,192 | ₩151,920 | ₩155,125 | -0.04% | 50.4만 |
| 2026.10.01 | ₩157,525 | ₩158,450 | ₩152,992 | ₩154,467 | -1.94% | 69.7만 |
| 2026.09.30 | ₩162,259 | ₩162,393 | ₩157,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,987 |
| -2.02% |
| 70.3만 |
| 2026.09.29 | ₩158,517 | ₩161,467 | ₩158,142 | ₩160,395 | +1.18% | 38.3만 |
|---|
| 2026.09.28 | ₩159,979 | ₩160,596 | ₩157,753 | ₩159,375 | -0.38% | 54.5만 |
|---|
| 2026.09.25 | ₩157,847 | ₩160,636 | ₩157,807 | ₩160,408 | +1.62% | 28.3만 |
|---|
| 2026.09.24 | ₩160,703 | ₩160,716 | ₩157,619 | ₩157,847 | -1.78% | 37.8만 |
|---|
| 2026.09.23 | ₩162,540 | ₩162,956 | ₩160,488 | ₩160,542 | -1.23% | 35.6만 |
|---|
| 2026.09.22 | ₩161,132 | ₩163,975 | ₩160,167 | ₩163,640 | +1.56% | 42.8만 |
|---|
| 2026.09.21 | ₩159,630 | ₩161,441 | ₩156,921 | ₩160,730 | +0.69% | 51.1만 |
|---|
| 2026.09.18 | ₩162,299 | ₩162,299 | ₩158,490 | ₩159,201 | -1.91% | 44.4만 |
|---|
| 2026.09.17 | ₩162,875 | ₩163,305 | ₩160,274 | ₩161,441 | -0.88% | 41.4만 |
|---|
| 2026.09.16 | ₩162,875 | ₩163,962 | ₩161,454 | ₩162,285 | -0.36% | 23만 |
|---|
| 2026.09.15 | ₩163,868 | ₩164,123 | ₩160,877 | ₩163,063 | -0.49% | 72만 |
|---|
| 2026.09.14 | ₩157,364 | ₩164,418 | ₩156,559 | ₩162,607 | +3.33% | 45.4만 |
|---|
| 2026.09.11 | ₩159,295 | ₩159,295 | ₩154,883 | ₩156,828 | -1.55% | 24.3만 |
|---|
| 2026.09.10 | ₩158,088 | ₩158,651 | ₩156,935 | ₩157,659 | -0.27% | 34.6만 |
|---|
| 2026.09.09 | ₩161,669 | ₩161,669 | ₩158,169 | ₩158,209 | -2.14% | 22.1만 |
|---|
| 2026.09.08 | ₩161,950 | ₩162,969 | ₩158,692 | ₩160,421 | -0.94% | 41만 |
|---|
| 2026.09.04 | ₩161,588 | ₩162,983 | ₩161,266 | ₩161,467 | -0.07% | 18만 |
|---|
| 2026.09.03 | ₩163,774 | ₩164,042 | ₩161,052 | ₩162,366 | -0.86% | 28만 |
|---|
| 2026.09.02 | ₩161,561 | ₩163,626 | ₩160,529 | ₩162,755 | +0.74% | 23.1만 |
|---|
| 2026.09.01 | ₩160,864 | ₩164,739 | ₩160,475 | ₩160,864 | 0.00% | 38만 |
|---|
| 2026.08.31 | ₩161,602 | ₩162,192 | ₩158,276 | ₩161,467 | -0.08% | 39.9만 |
|---|
| 2026.08.28 | ₩161,320 | ₩162,057 | ₩160,247 | ₩161,079 | -0.15% | 22.1만 |
|---|
| 2026.08.27 | ₩162,916 | ₩164,351 | ₩160,904 | ₩161,374 | -0.95% | 27.5만 |
|---|
| 2026.08.26 | ₩165,933 | ₩167,073 | ₩164,337 | ₩164,820 | -0.67% | 34.8만 |
|---|
| 2026.08.25 | ₩167,623 | ₩167,623 | ₩162,151 | ₩165,893 | -1.03% | 50.8만 |
|---|
| 2026.08.24 | ₩161,306 | ₩163,613 | ₩161,213 | ₩163,586 | +1.41% | 28.3만 |
|---|
| 2026.08.21 | ₩160,797 | ₩162,540 | ₩159,630 | ₩161,829 | +0.64% | 40.7만 |
|---|
| 2026.08.20 | ₩159,134 | ₩160,824 | ₩158,826 | ₩159,188 | +0.03% | 40.4만 |
|---|
| 2026.08.19 | ₩158,410 | ₩160,019 | ₩157,927 | ₩159,201 | +0.50% | 80.3만 |
|---|
| 2026.08.18 | ₩157,672 | ₩159,067 | ₩154,669 | ₩157,310 | -0.23% | 32.9만 |
|---|
| 2026.08.17 | ₩158,544 | ₩159,335 | ₩156,036 | ₩157,270 | -0.80% | 29.3만 |
|---|
| 2026.08.14 | ₩155,768 | ₩158,651 | ₩155,768 | ₩158,598 | +1.82% | 44.1만 |
|---|
| 2026.08.13 | ₩158,571 | ₩158,718 | ₩155,916 | ₩156,238 | -1.47% | 46.5만 |
|---|
| 2026.08.12 | ₩158,021 | ₩159,617 | ₩156,989 | ₩157,565 | -0.29% | 48.1만 |
|---|
| 2026.08.11 | ₩159,148 | ₩160,784 | ₩157,927 | ₩158,544 | -0.38% | 40.7만 |
|---|
| 2026.08.10 | ₩163,640 | ₩163,653 | ₩160,556 | ₩160,810 | -1.73% | 23.9만 |
|---|
| 2026.08.07 | ₩164,941 | ₩165,665 | ₩163,613 | ₩164,216 | -0.44% | 53만 |
|---|
| 2026.08.06 | ₩165,101 | ₩167,207 | ₩163,077 | ₩163,841 | -0.76% | 41.9만 |
|---|
| 2026.08.05 | ₩169,902 | ₩171,176 | ₩166,255 | ₩166,778 | -1.84% | 63만 |
|---|
| 2026.08.04 | ₩172,209 | ₩172,209 | ₩166,509 | ₩169,339 | -1.67% | 48.9만 |
|---|
| 2026.08.03 | ₩171,605 | ₩171,981 | ₩166,818 | ₩168,628 | -1.73% | 56.7만 |
|---|
| 2026.07.31 | ₩170,144 | ₩172,758 | ₩169,540 | ₩171,632 | +0.87% | 55.9만 |
|---|
| 2026.07.30 | ₩163,600 | ₩170,050 | ₩162,339 | ₩169,983 | +3.90% | 94.2만 |
|---|
| 2026.07.29 | ₩168,803 | ₩170,264 | ₩161,937 | ₩162,339 | -3.83% | 102.8만 |
|---|
| 2026.07.28 | ₩176,191 | ₩189,708 | ₩170,304 | ₩171,283 | -2.79% | 95.5만 |
|---|
| 2026.07.27 | ₩171,243 | ₩178,055 | ₩169,044 | ₩177,210 | +3.48% | 40.6만 |
|---|
| 2026.07.24 | ₩171,645 | ₩174,327 | ₩169,701 | ₩170,465 | -0.69% | 41.1만 |
|---|
| 2026.07.23 | ₩174,636 | ₩175,226 | ₩169,969 | ₩170,412 | -2.42% | 44.2만 |
|---|
| 2026.07.22 | ₩175,668 | ₩177,854 | ₩174,917 | ₩175,561 | -0.06% | 29만 |
|---|
| 2026.07.21 | ₩175,280 | ₩176,151 | ₩173,576 | ₩174,797 | -0.28% | 25.1만 |
|---|
| 2026.07.20 | ₩172,034 | ₩175,333 | ₩172,034 | ₩174,341 | +1.34% | 34.4만 |
|---|
| 2026.07.17 | ₩173,483 | ₩174,891 | ₩170,680 | ₩173,013 | -0.27% | 27.8만 |
|---|
| 2026.07.16 | ₩174,488 | ₩174,569 | ₩171,699 | ₩173,644 | -0.48% | 31만 |
|---|
| 2026.07.15 | ₩175,588 | ₩176,513 | ₩171,565 | ₩172,678 | -1.66% | 71.9만 |
|---|
| 2026.07.14 | ₩173,657 | ₩180,389 | ₩173,657 | ₩178,578 | +2.83% | 53.5만 |
|---|
| 2026.07.13 | ₩171,458 | ₩174,193 | ₩171,417 | ₩173,000 | +0.90% | 53.9만 |
|---|
| 2026.07.10 | ₩170,412 | ₩172,048 | ₩170,331 | ₩171,190 | +0.46% | 40.7만 |
|---|
| 2026.07.09 | ₩171,820 | ₩173,255 | ₩169,634 | ₩170,304 | -0.88% | 80.8만 |
|---|
| 2026.07.08 | ₩175,132 | ₩175,132 | ₩169,969 | ₩171,377 | -2.14% | 52.7만 |
|---|
| 2026.07.07 | ₩175,802 | ₩176,714 | ₩172,638 | ₩173,657 | -1.22% | 37.6만 |
|---|
| 2026.07.06 | ₩173,751 | ₩175,400 | ₩172,262 | ₩174,663 | +0.52% | 51.3만 |
|---|
| 2026.07.02 | ₩171,860 | ₩175,749 | ₩171,860 | ₩173,389 | +0.89% | 73.4만 |
|---|
| 2026.07.01 | ₩167,918 | ₩172,812 | ₩167,918 | ₩171,793 | +2.31% | 59.7만 |
|---|
| 2026.06.30 | ₩175,762 | ₩176,755 | ₩170,425 | ₩171,511 | -2.42% | 62.6만 |
|---|
| 2026.06.29 | ₩172,812 | ₩176,553 | ₩172,799 | ₩175,937 | +1.81% | 47.7만 |
|---|
| 2026.06.26 | ₩168,668 | ₩173,429 | ₩168,132 | ₩172,812 | +2.46% | 95.6만 |
|---|
| 2026.06.25 | ₩165,101 | ₩168,400 | ₩164,552 | ₩168,119 | +1.83% | 45.5만 |
|---|
| 2026.06.24 | ₩170,881 | ₩171,149 | ₩164,324 | ₩165,048 | -3.41% | 60.8만 |
|---|
| 2026.06.23 | ₩167,623 | ₩170,948 | ₩166,094 | ₩170,452 | +1.69% | 58.2만 |
|---|
| 2026.06.22 | ₩169,634 | ₩171,096 | ₩167,649 | ₩167,837 | -1.06% | 33.1만 |
|---|
| 2026.06.18 | ₩170,479 | ₩171,686 | ₩169,339 | ₩169,594 | -0.52% | 43.1만 |
|---|
| 2026.06.17 | ₩170,090 | ₩173,040 | ₩168,092 | ₩168,373 | -1.01% | 60.3만 |
|---|
| 2026.06.16 | ₩169,795 | ₩171,686 | ₩169,178 | ₩170,144 | +0.21% | 51.6만 |
|---|
| 2026.06.15 | ₩174,488 | ₩174,488 | ₩168,762 | ₩169,419 | -2.91% | 71만 |
|---|
| 2026.06.12 | ₩172,584 | ₩175,065 | ₩171,552 | ₩173,483 | +0.52% | 47.5만 |
|---|
| 2026.06.11 | ₩167,153 | ₩172,624 | ₩165,303 | ₩172,128 | +2.98% | 60.1만 |
|---|
| 2026.06.10 | ₩164,565 | ₩167,073 | ₩164,082 | ₩165,812 | +0.76% | 56.2만 |
|---|
| 2026.06.09 | ₩165,329 | ₩166,483 | ₩161,427 | ₩163,868 | -0.88% | 85.9만 |
|---|
| 2026.06.08 | ₩164,672 | ₩166,416 | ₩163,372 | ₩164,283 | -0.24% | 75.3만 |
|---|
| 2026.06.05 | ₩164,310 | ₩167,327 | ₩164,310 | ₩164,780 | +0.29% | 31.6만 |
|---|
| 2026.06.04 | ₩163,841 | ₩164,847 | ₩161,642 | ₩164,310 | +0.29% | 32만 |
|---|
| 2026.06.03 | ₩160,596 | ₩164,941 | ₩160,596 | ₩163,345 | +1.71% | 36.3만 |
|---|
| 2026.06.02 | ₩157,954 | ₩163,425 | ₩157,954 | ₩161,105 | +2.00% | 53.2만 |
|---|
| 2026.06.01 | ₩159,188 | ₩159,456 | ₩157,351 | ₩157,874 | -0.83% | 79.4만 |
|---|
| 2026.05.29 | ₩161,548 | ₩162,218 | ₩158,718 | ₩159,617 | -1.20% | 52.1만 |
|---|
| 2026.05.28 | ₩164,699 | ₩164,699 | ₩160,877 | ₩162,071 | -1.60% | 53.5만 |
|---|
| 2026.05.27 | ₩164,297 | ₩165,490 | ₩163,063 | ₩164,498 | +0.12% | 42.9만 |
|---|
| 2026.05.26 | ₩162,795 | ₩164,471 | ₩162,393 | ₩163,492 | +0.43% | 46.6만 |
|---|
| 2026.05.22 | ₩162,916 | ₩164,163 | ₩161,226 | ₩162,634 | -0.17% | 34.3만 |
|---|
| 2026.05.21 | ₩162,460 | ₩164,833 | ₩161,628 | ₩162,795 | +0.21% | 49.7만 |
|---|
| 2026.05.20 | ₩164,270 | ₩164,900 | ₩160,770 | ₩162,996 | -0.78% | 80.5만 |
|---|
| 2026.05.19 | ₩162,554 | ₩164,364 | ₩161,588 | ₩163,412 | +0.53% | 88만 |
|---|
| 2026.05.18 | ₩163,613 | ₩165,303 | ₩163,117 | ₩163,935 | +0.20% | 42.5만 |
|---|
| 2026.05.15 | ₩162,849 | ₩165,088 | ₩161,990 | ₩162,768 | -0.05% | 58.7만 |
|---|
| 2026.05.14 | ₩166,013 | ₩168,266 | ₩162,969 | ₩163,921 | -1.26% | 45.3만 |
|---|
| 2026.05.13 | ₩167,314 | ₩168,575 | ₩164,243 | ₩164,994 | -1.39% | 45.3만 |
|---|
| 2026.05.12 | ₩164,873 | ₩167,448 | ₩163,868 | ₩167,448 | +1.56% | 33.5만 |
|---|
| 2026.05.11 | ₩162,942 | ₩165,477 | ₩161,695 | ₩165,101 | +1.32% | 33.4만 |
|---|
| 2026.05.08 | ₩162,259 | ₩164,203 | ₩162,098 | ₩162,527 | +0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩164,203 | ₩165,276 | ₩159,738 | ₩160,797 | -2.07% | 75.9만 |
|---|
| 2026.05.06 | ₩164,364 | ₩166,603 | ₩163,398 | ₩163,828 | -0.33% | 59.4만 |
|---|
| 2026.05.05 | ₩160,354 | ₩165,195 | ₩160,354 | ₩162,647 | +1.43% | 41.7만 |
|---|
| 2026.05.04 | ₩160,488 | ₩163,090 | ₩159,335 | ₩159,456 | -0.64% | 43.8만 |
|---|
| 2026.05.01 | ₩158,745 | ₩161,789 | ₩155,956 | ₩160,877 | +1.34% | 46.6만 |
|---|
| 2026.04.30 | ₩152,456 | ₩159,443 | ₩149,586 | ₩158,557 | +4.00% | 96.6만 |
|---|
| 2026.04.29 | ₩151,491 | ₩152,054 | ₩149,492 | ₩150,203 | -0.85% | 41.3만 |
|---|
| 2026.04.28 | ₩151,665 | ₩152,899 | ₩150,699 | ₩152,443 | +0.51% | 37.8만 |
|---|
| 2026.04.27 | ₩152,724 | ₩153,408 | ₩151,477 | ₩151,584 | -0.75% | 49.6만 |
|---|
| 2026.04.24 | ₩152,201 | ₩153,623 | ₩152,107 | ₩152,510 | +0.20% | 46.1만 |
|---|
| 2026.04.23 | ₩153,006 | ₩154,481 | ₩151,960 | ₩152,362 | -0.42% | 38.3만 |
|---|
| 2026.04.22 | ₩154,240 | ₩154,669 | ₩151,772 | ₩152,335 | -1.23% | 40.2만 |
|---|
| 2026.04.21 | ₩157,284 | ₩158,034 | ₩154,561 | ₩154,950 | -1.48% | 35.8만 |
|---|
| 2026.04.20 | ₩157,780 | ₩159,228 | ₩155,326 | ₩157,351 | -0.27% | 42.1만 |
|---|
| 2026.04.17 | ₩157,592 | ₩159,858 | ₩155,956 | ₩157,860 | +0.17% | 33.5만 |
|---|
| 2026.04.16 | ₩157,471 | ₩157,471 | ₩154,816 | ₩156,841 | -0.40% | 48.1만 |
|---|
| 2026.04.15 | ₩153,489 | ₩158,034 | ₩153,489 | ₩156,895 | +2.22% | 40.1만 |
|---|
| 2026.04.14 | ₩157,605 | ₩157,981 | ₩153,328 | ₩154,307 | -2.09% | 40.4만 |
|---|
| 2026.04.13 | ₩156,211 | ₩157,377 | ₩155,205 | ₩157,270 | +0.68% | 30만 |
|---|
| 2026.04.10 | ₩154,709 | ₩156,868 | ₩154,025 | ₩156,372 | +1.07% | 43.4만 |
|---|
| 2026.04.09 | ₩155,017 | ₩156,546 | ₩154,347 | ₩154,588 | -0.28% | 62.9만 |
|---|
| 2026.04.08 | ₩157,270 | ₩158,826 | ₩154,615 | ₩154,977 | -1.46% | 50.8만 |
|---|
| 2026.04.07 | ₩151,866 | ₩154,588 | ₩151,088 | ₩154,347 | +1.63% | 33.1만 |
|---|
| 2026.04.06 | ₩153,864 | ₩154,950 | ₩151,705 | ₩152,523 | -0.87% | 33.2만 |
|---|
| 2026.04.02 | ₩149,707 | ₩154,052 | ₩149,238 | ₩153,864 | +2.78% | 30.7만 |
|---|
| 2026.04.01 | ₩150,458 | ₩152,523 | ₩149,184 | ₩151,665 | +0.80% | 37.8만 |
|---|
| 2026.03.31 | ₩146,167 | ₩149,197 | ₩146,153 | ₩148,929 | +1.89% | 47.9만 |
|---|
| 2026.03.30 | ₩144,263 | ₩146,207 | ₩142,761 | ₩144,973 | +0.49% | 52.6만 |
|---|
| 2026.03.27 | ₩142,345 | ₩144,866 | ₩142,345 | ₩144,249 | +1.34% | 37.9만 |
|---|
| 2026.03.26 | ₩144,048 | ₩145,577 | ₩143,163 | ₩143,431 | -0.43% | 37.8만 |
|---|
| 2026.03.25 | ₩144,236 | ₩145,818 | ₩142,291 | ₩145,510 | +0.88% | 30.3만 |
|---|
| 2026.03.24 | ₩136,512 | ₩142,305 | ₩136,203 | ₩141,876 | +3.93% | 45.6만 |
|---|
| 2026.03.23 | ₩137,611 | ₩139,516 | ₩135,841 | ₩137,987 | +0.27% | 31.8만 |
|---|
| 2026.03.20 | ₩141,219 | ₩143,941 | ₩135,426 | ₩135,962 | -3.72% | 31.9만 |
|---|
| 2026.03.19 | ₩139,569 | ₩143,056 | ₩139,569 | ₩142,251 | +1.92% | 39만 |
|---|
| 2026.03.18 | ₩143,150 | ₩144,920 | ₩141,299 | ₩141,339 | -1.26% | 28.6만 |
|---|
| 2026.03.17 | ₩144,772 | ₩145,496 | ₩142,466 | ₩143,485 | -0.89% | 36.3만 |
|---|
| 2026.03.16 | ₩144,102 | ₩145,282 | ₩143,230 | ₩143,498 | -0.42% | 17.7만 |
|---|
| 2026.03.13 | ₩146,422 | ₩146,422 | ₩142,063 | ₩142,385 | -2.76% | 41.3만 |
|---|
| 2026.03.12 | ₩145,630 | ₩145,630 | ₩143,471 | ₩143,927 | -1.17% | 42.1만 |
|---|
| 2026.03.11 | ₩147,025 | ₩148,071 | ₩144,799 | ₩146,153 | -0.59% | 32.3만 |
|---|
| 2026.03.10 | ₩147,454 | ₩148,044 | ₩145,724 | ₩145,805 | -1.12% | 24.8만 |
|---|
| 2026.03.09 | ₩146,046 | ₩146,583 | ₩142,546 | ₩146,583 | +0.37% | 51.2만 |
|---|
| 2026.03.06 | ₩145,174 | ₩147,293 | ₩144,196 | ₩146,878 | +1.17% | 47.9만 |
|---|
| 2026.03.05 | ₩149,037 | ₩150,257 | ₩144,665 | ₩145,966 | -2.06% | 24.7만 |
|---|
| 2026.03.04 | ₩148,125 | ₩150,243 | ₩146,931 | ₩149,573 | +0.98% | 39.8만 |
|---|
| 2026.03.03 | ₩147,119 | ₩147,199 | ₩142,372 | ₩146,663 | -0.31% | 52.6만 |
|---|
| 2026.03.02 | ₩151,973 | ₩153,703 | ₩149,787 | ₩150,632 | -0.88% | 45.7만 |
|---|
| 2026.02.27 | ₩152,107 | ₩152,590 | ₩150,176 | ₩150,619 | -0.98% | 41.3만 |
|---|
| 2026.02.26 | ₩151,450 | ₩153,435 | ₩150,056 | ₩151,759 | +0.20% | 55.3만 |
|---|
| 2026.02.25 | ₩145,778 | ₩153,623 | ₩145,778 | ₩151,169 | +3.70% | 54.5만 |
|---|
| 2026.02.24 | ₩150,150 | ₩150,793 | ₩147,682 | ₩150,002 | -0.10% | 33.2만 |
|---|
| 2026.02.23 | ₩151,799 | ₩152,738 | ₩147,508 | ₩149,385 | -1.59% | 34만 |
|---|
| 2026.02.20 | ₩150,525 | ₩152,818 | ₩150,297 | ₩152,215 | +1.12% | 28.6만 |
|---|
| 2026.02.19 | ₩149,761 | ₩151,692 | ₩149,425 | ₩150,364 | +0.40% | 24.9만 |
|---|
| 2026.02.18 | ₩155,674 | ₩155,674 | ₩150,445 | ₩150,458 | -3.35% | 42.3만 |
|---|
| 2026.02.17 | ₩152,081 | ₩153,757 | ₩150,565 | ₩153,743 | +1.09% | 27.3만 |
|---|
| 2026.02.13 | ₩149,935 | ₩153,998 | ₩149,935 | ₩153,395 | +2.31% | 36.8만 |
|---|
| 2026.02.12 | ₩152,510 | ₩155,420 | ₩150,887 | ₩151,343 | -0.76% | 32.5만 |
|---|
| 2026.02.11 | ₩151,531 | ₩151,960 | ₩148,232 | ₩151,906 | +0.25% | 41만 |
|---|
| 2026.02.10 | ₩150,351 | ₩152,376 | ₩148,715 | ₩151,839 | +0.99% | 33.8만 |
|---|
| 2026.02.09 | ₩148,232 | ₩150,042 | ₩146,931 | ₩149,439 | +0.81% | 32.6만 |
|---|
| 2026.02.06 | ₩144,826 | ₩148,326 | ₩144,048 | ₩148,004 | +2.19% | 61.1만 |
|---|
| 2026.02.05 | ₩143,096 | ₩145,228 | ₩141,956 | ₩143,914 | +0.57% | 55.5만 |
|---|
| 2026.02.04 | ₩145,778 | ₩146,086 | ₩142,023 | ₩143,056 | -1.87% | 51.2만 |
|---|
| 2026.02.03 | ₩141,715 | ₩145,791 | ₩141,715 | ₩145,402 | +2.60% | 90.1만 |
|---|
| 2026.02.02 | ₩140,803 | ₩141,594 | ₩139,368 | ₩140,843 | +0.03% | 33.6만 |
|---|
| 2026.01.30 | ₩139,623 | ₩141,460 | ₩139,207 | ₩139,945 | +0.23% | 55.2만 |
|---|
| 2026.01.29 | ₩145,563 | ₩146,127 | ₩141,004 | ₩142,345 | -2.21% | 40.2만 |
|---|
| 2026.01.28 | ₩142,855 | ₩144,947 | ₩141,956 | ₩144,947 | +1.46% | 37.7만 |
|---|
| 2026.01.27 | ₩145,376 | ₩145,791 | ₩142,399 | ₩144,289 | -0.75% | 39.9만 |
|---|
| 2026.01.26 | ₩143,445 | ₩145,054 | ₩143,069 | ₩144,155 | +0.50% | 65만 |
|---|
| 2026.01.23 | ₩142,922 | ₩143,659 | ₩141,272 | ₩143,431 | +0.36% | 29.9만 |
|---|
| 2026.01.22 | ₩139,341 | ₩142,546 | ₩139,341 | ₩142,332 | +2.15% | 50.2만 |
|---|
| 2026.01.21 | ₩139,703 | ₩141,621 | ₩137,424 | ₩139,033 | -0.48% | 31.8만 |
|---|
| 2026.01.20 | ₩136,431 | ₩138,939 | ₩136,418 | ₩138,389 | +1.44% | 72.2만 |
|---|
| 2026.01.16 | ₩133,495 | ₩137,732 | ₩133,495 | ₩136,351 | +2.14% | 32.3만 |
|---|
| 2026.01.15 | ₩139,341 | ₩141,339 | ₩136,109 | ₩138,094 | -0.90% | 115.8만 |
|---|
| 2026.01.14 | ₩137,732 | ₩140,226 | ₩137,732 | ₩139,261 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩136,780 | ₩138,550 | ₩136,404 | ₩138,161 | +1.01% | 48.6만 |
|---|
| 2026.01.12 | ₩136,954 | ₩140,132 | ₩136,244 | ₩137,035 | +0.06% | 27.8만 |
|---|
| 2026.01.09 | ₩138,376 | ₩138,631 | ₩135,090 | ₩136,753 | -1.17% | 42.2만 |
|---|
| 2026.01.08 | ₩133,857 | ₩137,383 | ₩133,857 | ₩137,263 | +2.54% | 34.5만 |
|---|
| 2026.01.07 | ₩135,224 | ₩136,659 | ₩133,682 | ₩134,876 | -0.26% | 32.5만 |
|---|
| 2026.01.06 | ₩138,215 | ₩138,215 | ₩134,970 | ₩135,238 | -2.15% | 48.7만 |
|---|
| 2026.01.05 | ₩135,479 | ₩138,483 | ₩135,171 | ₩137,450 | +1.46% | 43만 |
|---|
| 2026.01.02 | ₩136,525 | ₩138,711 | ₩135,345 | ₩135,359 | -0.85% | 29.2만 |
|---|
| 2025.12.31 | ₩134,688 | ₩135,667 | ₩134,447 | ₩135,533 | +0.63% | 16.1만 |
|---|
| 2025.12.30 | ₩137,786 | ₩138,523 | ₩134,675 | ₩134,956 | -2.05% | 40.6만 |
|---|
| 2025.12.29 | ₩138,134 | ₩139,475 | ₩137,021 | ₩137,906 | -0.17% | 28.5만 |
|---|
| 2025.12.26 | ₩138,121 | ₩138,966 | ₩137,129 | ₩138,336 | +0.16% | 17만 |
|---|
| 2025.12.24 | ₩137,357 | ₩138,376 | ₩136,016 | ₩137,906 | +0.40% | 13.1만 |
|---|
| 2025.12.23 | ₩135,439 | ₩138,201 | ₩135,439 | ₩137,102 | +1.23% | 41.2만 |
|---|
| 2025.12.22 | ₩134,098 | ₩135,975 | ₩133,347 | ₩135,466 | +1.02% | 30.9만 |
|---|
| 2025.12.19 | ₩136,646 | ₩137,249 | ₩132,274 | ₩134,286 | -1.73% | 86.4만 |
|---|
| 2025.12.18 | ₩134,768 | ₩138,577 | ₩134,768 | ₩136,860 | +1.55% | 83.8만 |
|---|
| 2025.12.17 | ₩137,062 | ₩137,142 | ₩132,945 | ₩134,675 | -1.74% | 67만 |
|---|
| 2025.12.16 | ₩137,303 | ₩139,569 | ₩135,654 | ₩136,887 | -0.30% | 90.7만 |
|---|
| 2025.12.15 | ₩139,797 | ₩139,891 | ₩137,866 | ₩138,081 | -1.23% | 60.7만 |
|---|
| 2025.12.12 | ₩137,531 | ₩140,347 | ₩136,700 | ₩139,717 | +1.59% | 38.1만 |
|---|
| 2025.12.11 | ₩139,703 | ₩141,111 | ₩137,504 | ₩137,571 | -1.53% | 51.1만 |
|---|
| 2025.12.10 | ₩138,791 | ₩139,676 | ₩137,303 | ₩138,858 | +0.05% | 45.4만 |
|---|
| 2025.12.09 | ₩135,452 | ₩139,140 | ₩134,782 | ₩138,657 | +2.37% | 46.4만 |
|---|
| 2025.12.08 | ₩135,439 | ₩135,734 | ₩133,454 | ₩135,493 | +0.04% | 51.7만 |
|---|
| 2025.12.05 | ₩135,801 | ₩136,700 | ₩134,688 | ₩134,943 | -0.63% | 45.8만 |
|---|
| 2025.12.04 | ₩137,303 | ₩137,947 | ₩134,648 | ₩136,069 | -0.90% | 35.9만 |
|---|
| 2025.12.03 | ₩136,780 | ₩137,276 | ₩132,435 | ₩137,155 | +0.27% | 60만 |
|---|
| 2025.12.02 | ₩131,269 | ₩136,726 | ₩130,062 | ₩136,445 | +3.94% | 96.9만 |
|---|
| 2025.12.01 | ₩128,439 | ₩129,445 | ₩127,688 | ₩129,123 | +0.53% | 21.7만 |
|---|
| 2025.11.28 | ₩126,830 | ₩129,606 | ₩126,213 | ₩128,654 | +1.44% | 24.1만 |
|---|
| 2025.11.26 | ₩125,703 | ₩127,822 | ₩125,703 | ₩126,253 | +0.44% | 26.7만 |
|---|
| 2025.11.25 | ₩126,186 | ₩126,924 | ₩124,778 | ₩126,012 | -0.14% | 28.5만 |
|---|
| 2025.11.24 | ₩127,165 | ₩127,165 | ₩124,979 | ₩125,690 | -1.16% | 34.7만 |
|---|
| 2025.11.21 | ₩127,152 | ₩128,841 | ₩126,012 | ₩127,165 | +0.01% | 27.6만 |
|---|
| 2025.11.20 | ₩127,165 | ₩128,238 | ₩125,516 | ₩126,092 | -0.84% | 20.9만 |
|---|
| 2025.11.19 | ₩126,830 | ₩127,527 | ₩125,985 | ₩126,213 | -0.49% | 20.9만 |
|---|
| 2025.11.18 | ₩125,221 | ₩127,702 | ₩125,221 | ₩126,642 | +1.14% | 38.5만 |
|---|
| 2025.11.17 | ₩124,108 | ₩127,380 | ₩124,108 | ₩125,395 | +1.04% | 14.2만 |
|---|
| 2025.11.14 | ₩124,805 | ₩127,648 | ₩124,805 | ₩126,106 | +1.04% | 25.5만 |
|---|
| 2025.11.13 | ₩129,498 | ₩129,860 | ₩125,864 | ₩126,066 | -2.65% | 26.2만 |
|---|
| 2025.11.12 | ₩130,316 | ₩130,826 | ₩127,929 | ₩128,734 | -1.21% | 20.1만 |
|---|
| 2025.11.11 | ₩127,929 | ₩131,765 | ₩127,138 | ₩130,571 | +2.06% | 45.2만 |
|---|
| 2025.11.10 | ₩129,579 | ₩129,740 | ₩126,508 | ₩127,044 | -1.96% | 23.1만 |
|---|
| 2025.11.07 | ₩124,966 | ₩128,654 | ₩124,966 | ₩128,533 | +2.85% | 20.3만 |
|---|
| 2025.11.06 | ₩126,079 | ₩126,079 | ₩124,282 | ₩125,154 | -0.73% | 21.2만 |
|---|
| 2025.11.05 | ₩124,537 | ₩126,977 | ₩124,470 | ₩126,240 | +1.37% | 32.3만 |
|---|
| 2025.11.04 | ₩124,671 | ₩125,838 | ₩121,855 | ₩123,840 | -0.67% | 36.8만 |
|---|
| 2025.11.03 | ₩126,106 | ₩127,500 | ₩126,039 | ₩126,213 | +0.09% | 26.9만 |
|---|
| 2025.10.31 | ₩126,521 | ₩128,064 | ₩124,054 | ₩126,535 | +0.01% | 49.9만 |
|---|
| 2025.10.30 | ₩126,682 | ₩128,694 | ₩126,079 | ₩128,198 | +1.20% | 76.7만 |
|---|
| 2025.10.29 | ₩127,514 | ₩127,661 | ₩124,805 | ₩126,937 | -0.45% | 68.6만 |
|---|
| 2025.10.28 | ₩130,330 | ₩130,330 | ₩124,711 | ₩127,621 | -2.08% | 63.4만 |
|---|
| 2025.10.27 | ₩127,634 | ₩129,780 | ₩126,910 | ₩128,399 | +0.60% | 26.7만 |
|---|
| 2025.10.24 | ₩128,882 | ₩130,625 | ₩127,702 | ₩128,010 | -0.68% | 25.5만 |
|---|
| 2025.10.23 | ₩129,163 | ₩130,464 | ₩127,849 | ₩129,525 | +0.28% | 30.9만 |
|---|
| 2025.10.22 | ₩124,564 | ₩128,975 | ₩124,564 | ₩128,734 | +3.35% | 40.9만 |
|---|
| 2025.10.21 | ₩127,098 | ₩129,029 | ₩124,604 | ₩124,845 | -1.77% | 42.7만 |
|---|
| 2025.10.20 | ₩130,638 | ₩130,638 | ₩127,232 | ₩128,318 | -1.78% | 31.8만 |
|---|
| 2025.10.17 | ₩127,500 | ₩129,244 | ₩126,039 | ₩128,855 | +1.06% | 48.4만 |
|---|
| 2025.10.16 | ₩121,908 | ₩129,579 | ₩121,908 | ₩127,889 | +4.91% | 51.3만 |
|---|
| 2025.10.15 | ₩124,376 | ₩125,543 | ₩123,303 | ₩124,725 | +0.28% | 52.4만 |
|---|
| 2025.10.14 | ₩123,142 | ₩124,631 | ₩122,177 | ₩123,544 | +0.33% | 41.9만 |
|---|
| 2025.10.13 | ₩126,548 | ₩126,548 | ₩123,652 | ₩124,242 | -1.82% | 38.5만 |
|---|
| 2025.10.10 | ₩127,044 | ₩127,862 | ₩124,657 | ₩125,730 | -1.03% | 34.3만 |
|---|