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 | ₩159,814 | ₩160,350 | ₩158,352 | ₩159,934 | +0.08% | 53.3만 |
| 2026.10.08 | ₩156,930 | ₩162,013 | ₩156,903 | ₩159,250 | +1.48% | 56.8만 |
| 2026.10.07 | ₩155,374 | ₩157,735 | ₩155,200 | ₩157,077 | +1.10% | 45.1만 |
| 2026.10.06 | ₩157,869 | ₩159,197 | ₩156,501 | ₩156,903 | -0.61% | 40.3만 |
| 2026.10.05 | ₩155,495 | ₩157,882 | ₩154,583 | ₩156,822 | +0.85% | 23.3만 |
| 2026.10.02 | ₩155,226 | ₩155,226 | ₩151,954 | ₩155,159 | -0.04% | 50.4만 |
| 2026.10.01 | ₩157,560 | ₩158,486 | ₩153,027 | ₩154,502 | -1.94% | 69.7만 |
| 2026.09.30 | ₩162,295 | ₩162,429 | ₩157,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,022 |
| -2.02% |
| 70.3만 |
| 2026.09.29 | ₩158,553 | ₩161,504 | ₩158,177 | ₩160,431 | +1.18% | 38.3만 |
|---|
| 2026.09.28 | ₩160,015 | ₩160,632 | ₩157,788 | ₩159,411 | -0.38% | 54.5만 |
|---|
| 2026.09.25 | ₩157,882 | ₩160,672 | ₩157,842 | ₩160,444 | +1.62% | 28.3만 |
|---|
| 2026.09.24 | ₩160,739 | ₩160,752 | ₩157,654 | ₩157,882 | -1.78% | 37.8만 |
|---|
| 2026.09.23 | ₩162,577 | ₩162,992 | ₩160,524 | ₩160,578 | -1.23% | 35.6만 |
|---|
| 2026.09.22 | ₩161,168 | ₩164,012 | ₩160,202 | ₩163,676 | +1.56% | 42.8만 |
|---|
| 2026.09.21 | ₩159,666 | ₩161,477 | ₩156,957 | ₩160,766 | +0.69% | 51.1만 |
|---|
| 2026.09.18 | ₩162,335 | ₩162,335 | ₩158,526 | ₩159,237 | -1.91% | 44.4만 |
|---|
| 2026.09.17 | ₩162,912 | ₩163,341 | ₩160,310 | ₩161,477 | -0.88% | 41.4만 |
|---|
| 2026.09.16 | ₩162,912 | ₩163,998 | ₩161,490 | ₩162,322 | -0.36% | 23만 |
|---|
| 2026.09.15 | ₩163,904 | ₩164,159 | ₩160,913 | ₩163,100 | -0.49% | 72만 |
|---|
| 2026.09.14 | ₩157,399 | ₩164,454 | ₩156,594 | ₩162,644 | +3.33% | 45.4만 |
|---|
| 2026.09.11 | ₩159,331 | ₩159,331 | ₩154,918 | ₩156,863 | -1.55% | 24.3만 |
|---|
| 2026.09.10 | ₩158,123 | ₩158,687 | ₩156,970 | ₩157,694 | -0.27% | 34.6만 |
|---|
| 2026.09.09 | ₩161,705 | ₩161,705 | ₩158,204 | ₩158,244 | -2.14% | 22.1만 |
|---|
| 2026.09.08 | ₩161,986 | ₩163,006 | ₩158,727 | ₩160,457 | -0.94% | 41만 |
|---|
| 2026.09.04 | ₩161,624 | ₩163,019 | ₩161,302 | ₩161,504 | -0.07% | 18만 |
|---|
| 2026.09.03 | ₩163,811 | ₩164,079 | ₩161,088 | ₩162,402 | -0.86% | 28만 |
|---|
| 2026.09.02 | ₩161,597 | ₩163,663 | ₩160,565 | ₩162,791 | +0.74% | 23.1만 |
|---|
| 2026.09.01 | ₩160,900 | ₩164,776 | ₩160,511 | ₩160,900 | 0.00% | 38만 |
|---|
| 2026.08.31 | ₩161,638 | ₩162,228 | ₩158,311 | ₩161,504 | -0.08% | 39.9만 |
|---|
| 2026.08.28 | ₩161,356 | ₩162,094 | ₩160,283 | ₩161,115 | -0.15% | 22.1만 |
|---|
| 2026.08.27 | ₩162,952 | ₩164,387 | ₩160,940 | ₩161,410 | -0.95% | 27.5만 |
|---|
| 2026.08.26 | ₩165,970 | ₩167,110 | ₩164,374 | ₩164,857 | -0.67% | 34.8만 |
|---|
| 2026.08.25 | ₩167,660 | ₩167,660 | ₩162,188 | ₩165,930 | -1.03% | 50.8만 |
|---|
| 2026.08.24 | ₩161,343 | ₩163,650 | ₩161,249 | ₩163,623 | +1.41% | 28.3만 |
|---|
| 2026.08.21 | ₩160,833 | ₩162,577 | ₩159,666 | ₩161,866 | +0.64% | 40.7만 |
|---|
| 2026.08.20 | ₩159,170 | ₩160,860 | ₩158,861 | ₩159,223 | +0.03% | 40.4만 |
|---|
| 2026.08.19 | ₩158,445 | ₩160,055 | ₩157,963 | ₩159,237 | +0.50% | 80.3만 |
|---|
| 2026.08.18 | ₩157,708 | ₩159,103 | ₩154,703 | ₩157,346 | -0.23% | 32.9만 |
|---|
| 2026.08.17 | ₩158,580 | ₩159,371 | ₩156,071 | ₩157,305 | -0.80% | 29.3만 |
|---|
| 2026.08.14 | ₩155,803 | ₩158,687 | ₩155,803 | ₩158,633 | +1.82% | 44.1만 |
|---|
| 2026.08.13 | ₩158,606 | ₩158,754 | ₩155,951 | ₩156,273 | -1.47% | 46.5만 |
|---|
| 2026.08.12 | ₩158,056 | ₩159,653 | ₩157,024 | ₩157,600 | -0.29% | 48.1만 |
|---|
| 2026.08.11 | ₩159,183 | ₩160,819 | ₩157,963 | ₩158,580 | -0.38% | 40.7만 |
|---|
| 2026.08.10 | ₩163,676 | ₩163,690 | ₩160,591 | ₩160,846 | -1.73% | 23.9만 |
|---|
| 2026.08.07 | ₩164,977 | ₩165,702 | ₩163,650 | ₩164,253 | -0.44% | 53만 |
|---|
| 2026.08.06 | ₩165,138 | ₩167,244 | ₩163,113 | ₩163,878 | -0.76% | 41.9만 |
|---|
| 2026.08.05 | ₩169,940 | ₩171,214 | ₩166,292 | ₩166,815 | -1.84% | 63만 |
|---|
| 2026.08.04 | ₩172,247 | ₩172,247 | ₩166,547 | ₩169,377 | -1.67% | 48.9만 |
|---|
| 2026.08.03 | ₩171,644 | ₩172,019 | ₩166,855 | ₩168,666 | -1.73% | 56.7만 |
|---|
| 2026.07.31 | ₩170,182 | ₩172,797 | ₩169,578 | ₩171,670 | +0.87% | 55.9만 |
|---|
| 2026.07.30 | ₩163,636 | ₩170,088 | ₩162,375 | ₩170,021 | +3.90% | 94.2만 |
|---|
| 2026.07.29 | ₩168,840 | ₩170,302 | ₩161,973 | ₩162,375 | -3.83% | 102.8만 |
|---|
| 2026.07.28 | ₩176,231 | ₩189,751 | ₩170,343 | ₩171,322 | -2.79% | 95.5만 |
|---|
| 2026.07.27 | ₩171,281 | ₩178,095 | ₩169,082 | ₩177,250 | +3.48% | 40.6만 |
|---|
| 2026.07.24 | ₩171,684 | ₩174,366 | ₩169,739 | ₩170,504 | -0.69% | 41.1만 |
|---|
| 2026.07.23 | ₩174,675 | ₩175,265 | ₩170,007 | ₩170,450 | -2.42% | 44.2만 |
|---|
| 2026.07.22 | ₩175,708 | ₩177,894 | ₩174,957 | ₩175,600 | -0.06% | 29만 |
|---|
| 2026.07.21 | ₩175,319 | ₩176,191 | ₩173,615 | ₩174,836 | -0.28% | 25.1만 |
|---|
| 2026.07.20 | ₩172,073 | ₩175,372 | ₩172,073 | ₩174,380 | +1.34% | 34.4만 |
|---|
| 2026.07.17 | ₩173,521 | ₩174,930 | ₩170,718 | ₩173,052 | -0.27% | 27.8만 |
|---|
| 2026.07.16 | ₩174,527 | ₩174,608 | ₩171,737 | ₩173,682 | -0.48% | 31만 |
|---|
| 2026.07.15 | ₩175,627 | ₩176,553 | ₩171,603 | ₩172,717 | -1.66% | 71.9만 |
|---|
| 2026.07.14 | ₩173,696 | ₩180,429 | ₩173,696 | ₩178,618 | +2.83% | 53.5만 |
|---|
| 2026.07.13 | ₩171,496 | ₩174,232 | ₩171,456 | ₩173,039 | +0.90% | 53.9만 |
|---|
| 2026.07.10 | ₩170,450 | ₩172,086 | ₩170,369 | ₩171,228 | +0.46% | 40.7만 |
|---|
| 2026.07.09 | ₩171,858 | ₩173,293 | ₩169,672 | ₩170,343 | -0.88% | 80.8만 |
|---|
| 2026.07.08 | ₩175,171 | ₩175,171 | ₩170,007 | ₩171,416 | -2.14% | 52.7만 |
|---|
| 2026.07.07 | ₩175,842 | ₩176,754 | ₩172,676 | ₩173,696 | -1.22% | 37.6만 |
|---|
| 2026.07.06 | ₩173,790 | ₩175,439 | ₩172,301 | ₩174,702 | +0.52% | 51.3만 |
|---|
| 2026.07.02 | ₩171,898 | ₩175,788 | ₩171,898 | ₩173,428 | +0.89% | 73.4만 |
|---|
| 2026.07.01 | ₩167,955 | ₩172,851 | ₩167,955 | ₩171,831 | +2.31% | 59.7만 |
|---|
| 2026.06.30 | ₩175,802 | ₩176,794 | ₩170,463 | ₩171,550 | -2.42% | 62.6만 |
|---|
| 2026.06.29 | ₩172,851 | ₩176,593 | ₩172,837 | ₩175,976 | +1.81% | 47.7만 |
|---|
| 2026.06.26 | ₩168,706 | ₩173,468 | ₩168,170 | ₩172,851 | +2.46% | 95.6만 |
|---|
| 2026.06.25 | ₩165,138 | ₩168,438 | ₩164,588 | ₩168,156 | +1.83% | 45.5만 |
|---|
| 2026.06.24 | ₩170,919 | ₩171,188 | ₩164,360 | ₩165,085 | -3.41% | 60.8만 |
|---|
| 2026.06.23 | ₩167,660 | ₩170,986 | ₩166,131 | ₩170,490 | +1.69% | 58.2만 |
|---|
| 2026.06.22 | ₩169,672 | ₩171,134 | ₩167,687 | ₩167,875 | -1.06% | 33.1만 |
|---|
| 2026.06.18 | ₩170,517 | ₩171,724 | ₩169,377 | ₩169,632 | -0.52% | 43.1만 |
|---|
| 2026.06.17 | ₩170,128 | ₩173,079 | ₩168,129 | ₩168,411 | -1.01% | 60.3만 |
|---|
| 2026.06.16 | ₩169,833 | ₩171,724 | ₩169,216 | ₩170,182 | +0.21% | 51.6만 |
|---|
| 2026.06.15 | ₩174,527 | ₩174,527 | ₩168,800 | ₩169,457 | -2.91% | 71만 |
|---|
| 2026.06.12 | ₩172,623 | ₩175,104 | ₩171,590 | ₩173,521 | +0.52% | 47.5만 |
|---|
| 2026.06.11 | ₩167,191 | ₩172,663 | ₩165,340 | ₩172,167 | +2.98% | 60.1만 |
|---|
| 2026.06.10 | ₩164,602 | ₩167,110 | ₩164,119 | ₩165,849 | +0.76% | 56.2만 |
|---|
| 2026.06.09 | ₩165,366 | ₩166,520 | ₩161,463 | ₩163,904 | -0.88% | 85.9만 |
|---|
| 2026.06.08 | ₩164,709 | ₩166,453 | ₩163,408 | ₩164,320 | -0.24% | 75.3만 |
|---|
| 2026.06.05 | ₩164,347 | ₩167,365 | ₩164,347 | ₩164,816 | +0.29% | 31.6만 |
|---|
| 2026.06.04 | ₩163,878 | ₩164,884 | ₩161,678 | ₩164,347 | +0.29% | 32만 |
|---|
| 2026.06.03 | ₩160,632 | ₩164,977 | ₩160,632 | ₩163,381 | +1.71% | 36.3만 |
|---|
| 2026.06.02 | ₩157,989 | ₩163,462 | ₩157,989 | ₩161,141 | +2.00% | 53.2만 |
|---|
| 2026.06.01 | ₩159,223 | ₩159,492 | ₩157,386 | ₩157,909 | -0.83% | 79.4만 |
|---|
| 2026.05.29 | ₩161,584 | ₩162,255 | ₩158,754 | ₩159,653 | -1.20% | 52.1만 |
|---|
| 2026.05.28 | ₩164,736 | ₩164,736 | ₩160,913 | ₩162,107 | -1.60% | 53.5만 |
|---|
| 2026.05.27 | ₩164,334 | ₩165,527 | ₩163,100 | ₩164,535 | +0.12% | 42.9만 |
|---|
| 2026.05.26 | ₩162,831 | ₩164,508 | ₩162,429 | ₩163,529 | +0.43% | 46.6만 |
|---|
| 2026.05.22 | ₩162,952 | ₩164,199 | ₩161,262 | ₩162,670 | -0.17% | 34.3만 |
|---|
| 2026.05.21 | ₩162,496 | ₩164,870 | ₩161,664 | ₩162,831 | +0.21% | 49.7만 |
|---|
| 2026.05.20 | ₩164,307 | ₩164,937 | ₩160,806 | ₩163,033 | -0.78% | 80.5만 |
|---|
| 2026.05.19 | ₩162,590 | ₩164,401 | ₩161,624 | ₩163,448 | +0.53% | 88만 |
|---|
| 2026.05.18 | ₩163,650 | ₩165,340 | ₩163,153 | ₩163,971 | +0.20% | 42.5만 |
|---|
| 2026.05.15 | ₩162,885 | ₩165,125 | ₩162,027 | ₩162,805 | -0.05% | 58.7만 |
|---|
| 2026.05.14 | ₩166,050 | ₩168,304 | ₩163,006 | ₩163,958 | -1.26% | 45.3만 |
|---|
| 2026.05.13 | ₩167,352 | ₩168,612 | ₩164,280 | ₩165,031 | -1.39% | 45.3만 |
|---|
| 2026.05.12 | ₩164,910 | ₩167,486 | ₩163,904 | ₩167,486 | +1.56% | 33.5만 |
|---|
| 2026.05.11 | ₩162,979 | ₩165,514 | ₩161,732 | ₩165,138 | +1.32% | 33.4만 |
|---|
| 2026.05.08 | ₩162,295 | ₩164,240 | ₩162,134 | ₩162,563 | +0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩164,240 | ₩165,313 | ₩159,773 | ₩160,833 | -2.07% | 75.9만 |
|---|
| 2026.05.06 | ₩164,401 | ₩166,641 | ₩163,435 | ₩163,864 | -0.33% | 59.4만 |
|---|
| 2026.05.05 | ₩160,390 | ₩165,232 | ₩160,390 | ₩162,684 | +1.43% | 41.7만 |
|---|
| 2026.05.04 | ₩160,524 | ₩163,126 | ₩159,371 | ₩159,492 | -0.64% | 43.8만 |
|---|
| 2026.05.01 | ₩158,781 | ₩161,825 | ₩155,991 | ₩160,913 | +1.34% | 46.6만 |
|---|
| 2026.04.30 | ₩152,490 | ₩159,478 | ₩149,620 | ₩158,593 | +4.00% | 96.6만 |
|---|
| 2026.04.29 | ₩151,524 | ₩152,088 | ₩149,526 | ₩150,237 | -0.85% | 41.3만 |
|---|
| 2026.04.28 | ₩151,699 | ₩152,933 | ₩150,733 | ₩152,477 | +0.51% | 37.8만 |
|---|
| 2026.04.27 | ₩152,758 | ₩153,442 | ₩151,511 | ₩151,618 | -0.75% | 49.6만 |
|---|
| 2026.04.24 | ₩152,235 | ₩153,657 | ₩152,141 | ₩152,544 | +0.20% | 46.1만 |
|---|
| 2026.04.23 | ₩153,040 | ₩154,515 | ₩151,994 | ₩152,396 | -0.42% | 38.3만 |
|---|
| 2026.04.22 | ₩154,274 | ₩154,703 | ₩151,806 | ₩152,369 | -1.23% | 40.2만 |
|---|
| 2026.04.21 | ₩157,319 | ₩158,070 | ₩154,596 | ₩154,985 | -1.48% | 35.8만 |
|---|
| 2026.04.20 | ₩157,815 | ₩159,264 | ₩155,360 | ₩157,386 | -0.27% | 42.1만 |
|---|
| 2026.04.17 | ₩157,627 | ₩159,894 | ₩155,991 | ₩157,895 | +0.17% | 33.5만 |
|---|
| 2026.04.16 | ₩157,507 | ₩157,507 | ₩154,851 | ₩156,876 | -0.40% | 48.1만 |
|---|
| 2026.04.15 | ₩153,523 | ₩158,070 | ₩153,523 | ₩156,930 | +2.22% | 40.1만 |
|---|
| 2026.04.14 | ₩157,641 | ₩158,016 | ₩153,362 | ₩154,341 | -2.09% | 40.4만 |
|---|
| 2026.04.13 | ₩156,246 | ₩157,413 | ₩155,240 | ₩157,305 | +0.68% | 30만 |
|---|
| 2026.04.10 | ₩154,743 | ₩156,903 | ₩154,059 | ₩156,407 | +1.07% | 43.4만 |
|---|
| 2026.04.09 | ₩155,052 | ₩156,581 | ₩154,381 | ₩154,623 | -0.28% | 62.9만 |
|---|
| 2026.04.08 | ₩157,305 | ₩158,861 | ₩154,650 | ₩155,012 | -1.46% | 50.8만 |
|---|
| 2026.04.07 | ₩151,900 | ₩154,623 | ₩151,122 | ₩154,381 | +1.63% | 33.1만 |
|---|
| 2026.04.06 | ₩153,898 | ₩154,985 | ₩151,739 | ₩152,557 | -0.87% | 33.2만 |
|---|
| 2026.04.02 | ₩149,740 | ₩154,086 | ₩149,271 | ₩153,898 | +2.78% | 30.7만 |
|---|
| 2026.04.01 | ₩150,492 | ₩152,557 | ₩149,217 | ₩151,699 | +0.80% | 37.8만 |
|---|
| 2026.03.31 | ₩146,200 | ₩149,231 | ₩146,186 | ₩148,963 | +1.89% | 47.9만 |
|---|
| 2026.03.30 | ₩144,295 | ₩146,240 | ₩142,793 | ₩145,006 | +0.49% | 52.6만 |
|---|
| 2026.03.27 | ₩142,377 | ₩144,898 | ₩142,377 | ₩144,281 | +1.34% | 37.9만 |
|---|
| 2026.03.26 | ₩144,080 | ₩145,609 | ₩143,195 | ₩143,463 | -0.43% | 37.8만 |
|---|
| 2026.03.25 | ₩144,268 | ₩145,851 | ₩142,323 | ₩145,542 | +0.88% | 30.3만 |
|---|
| 2026.03.24 | ₩136,542 | ₩142,337 | ₩136,234 | ₩141,907 | +3.93% | 45.6만 |
|---|
| 2026.03.23 | ₩137,642 | ₩139,547 | ₩135,872 | ₩138,018 | +0.27% | 31.8만 |
|---|
| 2026.03.20 | ₩141,250 | ₩143,973 | ₩135,456 | ₩135,992 | -3.72% | 31.9만 |
|---|
| 2026.03.19 | ₩139,600 | ₩143,088 | ₩139,600 | ₩142,283 | +1.92% | 39만 |
|---|
| 2026.03.18 | ₩143,182 | ₩144,952 | ₩141,331 | ₩141,371 | -1.26% | 28.6만 |
|---|
| 2026.03.17 | ₩144,805 | ₩145,529 | ₩142,498 | ₩143,517 | -0.89% | 36.3만 |
|---|
| 2026.03.16 | ₩144,134 | ₩145,314 | ₩143,262 | ₩143,530 | -0.42% | 17.7만 |
|---|
| 2026.03.13 | ₩146,454 | ₩146,454 | ₩142,095 | ₩142,417 | -2.76% | 41.3만 |
|---|
| 2026.03.12 | ₩145,663 | ₩145,663 | ₩143,504 | ₩143,960 | -1.17% | 42.1만 |
|---|
| 2026.03.11 | ₩147,058 | ₩148,104 | ₩144,831 | ₩146,186 | -0.59% | 32.3만 |
|---|
| 2026.03.10 | ₩147,487 | ₩148,077 | ₩145,757 | ₩145,837 | -1.12% | 24.8만 |
|---|
| 2026.03.09 | ₩146,079 | ₩146,615 | ₩142,578 | ₩146,615 | +0.37% | 51.2만 |
|---|
| 2026.03.06 | ₩145,207 | ₩147,326 | ₩144,228 | ₩146,910 | +1.17% | 47.9만 |
|---|
| 2026.03.05 | ₩149,070 | ₩150,290 | ₩144,697 | ₩145,998 | -2.06% | 24.7만 |
|---|
| 2026.03.04 | ₩148,158 | ₩150,277 | ₩146,964 | ₩149,606 | +0.98% | 39.8만 |
|---|
| 2026.03.03 | ₩147,152 | ₩147,232 | ₩142,404 | ₩146,696 | -0.31% | 52.6만 |
|---|
| 2026.03.02 | ₩152,007 | ₩153,738 | ₩149,821 | ₩150,666 | -0.88% | 45.7만 |
|---|
| 2026.02.27 | ₩152,141 | ₩152,624 | ₩150,210 | ₩150,653 | -0.98% | 41.3만 |
|---|
| 2026.02.26 | ₩151,484 | ₩153,469 | ₩150,089 | ₩151,793 | +0.20% | 55.3만 |
|---|
| 2026.02.25 | ₩145,811 | ₩153,657 | ₩145,811 | ₩151,202 | +3.70% | 54.5만 |
|---|
| 2026.02.24 | ₩150,183 | ₩150,827 | ₩147,715 | ₩150,036 | -0.10% | 33.2만 |
|---|
| 2026.02.23 | ₩151,833 | ₩152,772 | ₩147,541 | ₩149,419 | -1.59% | 34만 |
|---|
| 2026.02.20 | ₩150,559 | ₩152,852 | ₩150,331 | ₩152,249 | +1.12% | 28.6만 |
|---|
| 2026.02.19 | ₩149,794 | ₩151,726 | ₩149,459 | ₩150,398 | +0.40% | 24.9만 |
|---|
| 2026.02.18 | ₩155,709 | ₩155,709 | ₩150,478 | ₩150,492 | -3.35% | 42.3만 |
|---|
| 2026.02.17 | ₩152,115 | ₩153,791 | ₩150,599 | ₩153,778 | +1.09% | 27.3만 |
|---|
| 2026.02.13 | ₩149,969 | ₩154,033 | ₩149,969 | ₩153,429 | +2.31% | 36.8만 |
|---|
| 2026.02.12 | ₩152,544 | ₩155,454 | ₩150,921 | ₩151,377 | -0.76% | 32.5만 |
|---|
| 2026.02.11 | ₩151,565 | ₩151,994 | ₩148,265 | ₩151,940 | +0.25% | 41만 |
|---|
| 2026.02.10 | ₩150,384 | ₩152,410 | ₩148,748 | ₩151,873 | +0.99% | 33.8만 |
|---|
| 2026.02.09 | ₩148,265 | ₩150,076 | ₩146,964 | ₩149,472 | +0.81% | 32.6만 |
|---|
| 2026.02.06 | ₩144,858 | ₩148,359 | ₩144,080 | ₩148,037 | +2.19% | 61.1만 |
|---|
| 2026.02.05 | ₩143,128 | ₩145,261 | ₩141,988 | ₩143,946 | +0.57% | 55.5만 |
|---|
| 2026.02.04 | ₩145,811 | ₩146,119 | ₩142,055 | ₩143,088 | -1.87% | 51.2만 |
|---|
| 2026.02.03 | ₩141,746 | ₩145,824 | ₩141,746 | ₩145,435 | +2.60% | 90.1만 |
|---|
| 2026.02.02 | ₩140,834 | ₩141,626 | ₩139,399 | ₩140,875 | +0.03% | 33.6만 |
|---|
| 2026.01.30 | ₩139,654 | ₩141,492 | ₩139,238 | ₩139,976 | +0.23% | 55.2만 |
|---|
| 2026.01.29 | ₩145,596 | ₩146,159 | ₩141,036 | ₩142,377 | -2.21% | 40.2만 |
|---|
| 2026.01.28 | ₩142,887 | ₩144,979 | ₩141,988 | ₩144,979 | +1.46% | 37.7만 |
|---|
| 2026.01.27 | ₩145,408 | ₩145,824 | ₩142,431 | ₩144,322 | -0.75% | 39.9만 |
|---|
| 2026.01.26 | ₩143,477 | ₩145,086 | ₩143,101 | ₩144,188 | +0.50% | 65만 |
|---|
| 2026.01.23 | ₩142,954 | ₩143,691 | ₩141,304 | ₩143,463 | +0.36% | 29.9만 |
|---|
| 2026.01.22 | ₩139,372 | ₩142,578 | ₩139,372 | ₩142,363 | +2.15% | 50.2만 |
|---|
| 2026.01.21 | ₩139,735 | ₩141,653 | ₩137,454 | ₩139,064 | -0.48% | 31.8만 |
|---|
| 2026.01.20 | ₩136,462 | ₩138,970 | ₩136,448 | ₩138,420 | +1.44% | 72.2만 |
|---|
| 2026.01.16 | ₩133,524 | ₩137,763 | ₩133,524 | ₩136,381 | +2.14% | 32.3만 |
|---|
| 2026.01.15 | ₩139,372 | ₩141,371 | ₩136,140 | ₩138,125 | -0.90% | 115.8만 |
|---|
| 2026.01.14 | ₩137,763 | ₩140,258 | ₩137,763 | ₩139,292 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩136,811 | ₩138,581 | ₩136,435 | ₩138,192 | +1.01% | 48.6만 |
|---|
| 2026.01.12 | ₩136,985 | ₩140,164 | ₩136,274 | ₩137,065 | +0.06% | 27.8만 |
|---|
| 2026.01.09 | ₩138,407 | ₩138,662 | ₩135,121 | ₩136,784 | -1.17% | 42.2만 |
|---|
| 2026.01.08 | ₩133,887 | ₩137,414 | ₩133,887 | ₩137,293 | +2.54% | 34.5만 |
|---|
| 2026.01.07 | ₩135,255 | ₩136,690 | ₩133,712 | ₩134,906 | -0.26% | 32.5만 |
|---|
| 2026.01.06 | ₩138,246 | ₩138,246 | ₩135,000 | ₩135,268 | -2.15% | 48.7만 |
|---|
| 2026.01.05 | ₩135,510 | ₩138,514 | ₩135,201 | ₩137,481 | +1.46% | 43만 |
|---|
| 2026.01.02 | ₩136,556 | ₩138,742 | ₩135,375 | ₩135,389 | -0.85% | 29.2만 |
|---|
| 2025.12.31 | ₩134,718 | ₩135,697 | ₩134,477 | ₩135,563 | +0.63% | 16.1만 |
|---|
| 2025.12.30 | ₩137,817 | ₩138,554 | ₩134,705 | ₩134,986 | -2.05% | 40.6만 |
|---|
| 2025.12.29 | ₩138,165 | ₩139,507 | ₩137,052 | ₩137,937 | -0.17% | 28.5만 |
|---|
| 2025.12.26 | ₩138,152 | ₩138,997 | ₩137,159 | ₩138,366 | +0.16% | 17만 |
|---|
| 2025.12.24 | ₩137,387 | ₩138,407 | ₩136,046 | ₩137,937 | +0.40% | 13.1만 |
|---|
| 2025.12.23 | ₩135,469 | ₩138,232 | ₩135,469 | ₩137,132 | +1.23% | 41.2만 |
|---|
| 2025.12.22 | ₩134,128 | ₩136,006 | ₩133,377 | ₩135,496 | +1.02% | 30.9만 |
|---|
| 2025.12.19 | ₩136,676 | ₩137,280 | ₩132,304 | ₩134,316 | -1.73% | 86.4만 |
|---|
| 2025.12.18 | ₩134,799 | ₩138,608 | ₩134,799 | ₩136,891 | +1.55% | 83.8만 |
|---|
| 2025.12.17 | ₩137,092 | ₩137,173 | ₩132,974 | ₩134,705 | -1.74% | 67만 |
|---|
| 2025.12.16 | ₩137,334 | ₩139,600 | ₩135,684 | ₩136,918 | -0.30% | 90.7만 |
|---|
| 2025.12.15 | ₩139,828 | ₩139,922 | ₩137,897 | ₩138,112 | -1.23% | 60.7만 |
|---|
| 2025.12.12 | ₩137,562 | ₩140,378 | ₩136,730 | ₩139,748 | +1.59% | 38.1만 |
|---|
| 2025.12.11 | ₩139,735 | ₩141,143 | ₩137,535 | ₩137,602 | -1.53% | 51.1만 |
|---|
| 2025.12.10 | ₩138,822 | ₩139,708 | ₩137,334 | ₩138,890 | +0.05% | 45.4만 |
|---|
| 2025.12.09 | ₩135,483 | ₩139,171 | ₩134,812 | ₩138,688 | +2.37% | 46.4만 |
|---|
| 2025.12.08 | ₩135,469 | ₩135,764 | ₩133,484 | ₩135,523 | +0.04% | 51.7만 |
|---|
| 2025.12.05 | ₩135,831 | ₩136,730 | ₩134,718 | ₩134,973 | -0.63% | 45.8만 |
|---|
| 2025.12.04 | ₩137,334 | ₩137,977 | ₩134,678 | ₩136,100 | -0.90% | 35.9만 |
|---|
| 2025.12.03 | ₩136,811 | ₩137,307 | ₩132,465 | ₩137,186 | +0.27% | 60만 |
|---|
| 2025.12.02 | ₩131,298 | ₩136,757 | ₩130,091 | ₩136,475 | +3.94% | 96.9만 |
|---|
| 2025.12.01 | ₩128,468 | ₩129,474 | ₩127,717 | ₩129,152 | +0.53% | 21.7만 |
|---|
| 2025.11.28 | ₩126,858 | ₩129,635 | ₩126,241 | ₩128,682 | +1.44% | 24.1만 |
|---|
| 2025.11.26 | ₩125,732 | ₩127,851 | ₩125,732 | ₩126,282 | +0.44% | 26.7만 |
|---|
| 2025.11.25 | ₩126,214 | ₩126,952 | ₩124,806 | ₩126,040 | -0.14% | 28.5만 |
|---|
| 2025.11.24 | ₩127,194 | ₩127,194 | ₩125,007 | ₩125,718 | -1.16% | 34.7만 |
|---|
| 2025.11.21 | ₩127,180 | ₩128,870 | ₩126,040 | ₩127,194 | +0.01% | 27.6만 |
|---|
| 2025.11.20 | ₩127,194 | ₩128,267 | ₩125,544 | ₩126,121 | -0.84% | 20.9만 |
|---|
| 2025.11.19 | ₩126,858 | ₩127,556 | ₩126,013 | ₩126,241 | -0.49% | 20.9만 |
|---|
| 2025.11.18 | ₩125,249 | ₩127,730 | ₩125,249 | ₩126,670 | +1.14% | 38.5만 |
|---|
| 2025.11.17 | ₩124,135 | ₩127,408 | ₩124,135 | ₩125,423 | +1.04% | 14.2만 |
|---|
| 2025.11.14 | ₩124,833 | ₩127,676 | ₩124,833 | ₩126,134 | +1.04% | 25.5만 |
|---|
| 2025.11.13 | ₩129,527 | ₩129,890 | ₩125,893 | ₩126,094 | -2.65% | 26.2만 |
|---|
| 2025.11.12 | ₩130,346 | ₩130,855 | ₩127,958 | ₩128,763 | -1.21% | 20.1만 |
|---|
| 2025.11.11 | ₩127,958 | ₩131,794 | ₩127,167 | ₩130,600 | +2.06% | 45.2만 |
|---|
| 2025.11.10 | ₩129,608 | ₩129,769 | ₩126,536 | ₩127,073 | -1.96% | 23.1만 |
|---|
| 2025.11.07 | ₩124,994 | ₩128,682 | ₩124,994 | ₩128,562 | +2.85% | 20.3만 |
|---|
| 2025.11.06 | ₩126,107 | ₩126,107 | ₩124,310 | ₩125,182 | -0.73% | 21.2만 |
|---|
| 2025.11.05 | ₩124,565 | ₩127,006 | ₩124,498 | ₩126,268 | +1.37% | 32.3만 |
|---|
| 2025.11.04 | ₩124,699 | ₩125,866 | ₩121,882 | ₩123,867 | -0.67% | 36.8만 |
|---|
| 2025.11.03 | ₩126,134 | ₩127,529 | ₩126,067 | ₩126,241 | +0.09% | 26.9만 |
|---|
| 2025.10.31 | ₩126,550 | ₩128,092 | ₩124,082 | ₩126,563 | +0.01% | 49.9만 |
|---|
| 2025.10.30 | ₩126,711 | ₩128,723 | ₩126,107 | ₩128,226 | +1.20% | 76.7만 |
|---|
| 2025.10.29 | ₩127,542 | ₩127,690 | ₩124,833 | ₩126,966 | -0.45% | 68.6만 |
|---|
| 2025.10.28 | ₩130,359 | ₩130,359 | ₩124,739 | ₩127,650 | -2.08% | 63.4만 |
|---|
| 2025.10.27 | ₩127,663 | ₩129,809 | ₩126,939 | ₩128,428 | +0.60% | 26.7만 |
|---|
| 2025.10.24 | ₩128,910 | ₩130,654 | ₩127,730 | ₩128,039 | -0.68% | 25.5만 |
|---|
| 2025.10.23 | ₩129,192 | ₩130,493 | ₩127,878 | ₩129,554 | +0.28% | 30.9만 |
|---|
| 2025.10.22 | ₩124,591 | ₩129,004 | ₩124,591 | ₩128,763 | +3.35% | 40.9만 |
|---|
| 2025.10.21 | ₩127,127 | ₩129,058 | ₩124,632 | ₩124,873 | -1.77% | 42.7만 |
|---|
| 2025.10.20 | ₩130,667 | ₩130,667 | ₩127,261 | ₩128,347 | -1.78% | 31.8만 |
|---|
| 2025.10.17 | ₩127,529 | ₩129,273 | ₩126,067 | ₩128,884 | +1.06% | 48.4만 |
|---|
| 2025.10.16 | ₩121,936 | ₩129,608 | ₩121,936 | ₩127,918 | +4.91% | 51.3만 |
|---|
| 2025.10.15 | ₩124,404 | ₩125,571 | ₩123,331 | ₩124,752 | +0.28% | 52.4만 |
|---|
| 2025.10.14 | ₩123,170 | ₩124,659 | ₩122,204 | ₩123,572 | +0.33% | 41.9만 |
|---|
| 2025.10.13 | ₩126,577 | ₩126,577 | ₩123,679 | ₩124,270 | -1.82% | 38.5만 |
|---|
| 2025.10.10 | ₩127,073 | ₩127,891 | ₩124,685 | ₩125,758 | -1.03% | 34.3만 |
|---|