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 | ₩159,788 | ₩160,325 | ₩158,327 | ₩159,909 | +0.08% | 53.3만 |
| 2026.10.08 | ₩156,905 | ₩161,988 | ₩156,878 | ₩159,225 | +1.48% | 56.8만 |
| 2026.10.07 | ₩155,350 | ₩157,710 | ₩155,175 | ₩157,053 | +1.10% | 45.1만 |
| 2026.10.06 | ₩157,844 | ₩159,172 | ₩156,476 | ₩156,878 | -0.61% | 40.3만 |
| 2026.10.05 | ₩155,470 | ₩157,857 | ₩154,558 | ₩156,798 | +0.85% | 23.3만 |
| 2026.10.02 | ₩155,202 | ₩155,202 | ₩151,930 | ₩155,135 | -0.04% | 50.4만 |
| 2026.10.01 | ₩157,535 | ₩158,461 | ₩153,003 | ₩154,478 | -1.94% | 69.7만 |
| 2026.09.30 | ₩162,269 | ₩162,404 | ₩157,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,997 |
| -2.02% |
| 70.3만 |
| 2026.09.29 | ₩158,528 | ₩161,478 | ₩158,152 | ₩160,405 | +1.18% | 38.3만 |
|---|
| 2026.09.28 | ₩159,990 | ₩160,607 | ₩157,763 | ₩159,386 | -0.38% | 54.5만 |
|---|
| 2026.09.25 | ₩157,857 | ₩160,647 | ₩157,817 | ₩160,419 | +1.62% | 28.3만 |
|---|
| 2026.09.24 | ₩160,714 | ₩160,727 | ₩157,629 | ₩157,857 | -1.78% | 37.8만 |
|---|
| 2026.09.23 | ₩162,551 | ₩162,967 | ₩160,499 | ₩160,553 | -1.23% | 35.6만 |
|---|
| 2026.09.22 | ₩161,143 | ₩163,986 | ₩160,177 | ₩163,651 | +1.56% | 42.8만 |
|---|
| 2026.09.21 | ₩159,641 | ₩161,451 | ₩156,932 | ₩160,741 | +0.69% | 51.1만 |
|---|
| 2026.09.18 | ₩162,310 | ₩162,310 | ₩158,501 | ₩159,212 | -1.91% | 44.4만 |
|---|
| 2026.09.17 | ₩162,886 | ₩163,316 | ₩160,285 | ₩161,451 | -0.88% | 41.4만 |
|---|
| 2026.09.16 | ₩162,886 | ₩163,973 | ₩161,465 | ₩162,296 | -0.36% | 23만 |
|---|
| 2026.09.15 | ₩163,879 | ₩164,134 | ₩160,888 | ₩163,074 | -0.49% | 72만 |
|---|
| 2026.09.14 | ₩157,375 | ₩164,429 | ₩156,570 | ₩162,618 | +3.33% | 45.4만 |
|---|
| 2026.09.11 | ₩159,306 | ₩159,306 | ₩154,894 | ₩156,838 | -1.55% | 24.3만 |
|---|
| 2026.09.10 | ₩158,099 | ₩158,662 | ₩156,945 | ₩157,670 | -0.27% | 34.6만 |
|---|
| 2026.09.09 | ₩161,679 | ₩161,679 | ₩158,179 | ₩158,219 | -2.14% | 22.1만 |
|---|
| 2026.09.08 | ₩161,961 | ₩162,980 | ₩158,702 | ₩160,432 | -0.94% | 41만 |
|---|
| 2026.09.04 | ₩161,599 | ₩162,994 | ₩161,277 | ₩161,478 | -0.07% | 18만 |
|---|
| 2026.09.03 | ₩163,785 | ₩164,053 | ₩161,063 | ₩162,377 | -0.86% | 28만 |
|---|
| 2026.09.02 | ₩161,572 | ₩163,637 | ₩160,539 | ₩162,766 | +0.74% | 23.1만 |
|---|
| 2026.09.01 | ₩160,875 | ₩164,750 | ₩160,486 | ₩160,875 | 0.00% | 38만 |
|---|
| 2026.08.31 | ₩161,612 | ₩162,202 | ₩158,286 | ₩161,478 | -0.08% | 39.9만 |
|---|
| 2026.08.28 | ₩161,331 | ₩162,068 | ₩160,258 | ₩161,089 | -0.15% | 22.1만 |
|---|
| 2026.08.27 | ₩162,927 | ₩164,362 | ₩160,915 | ₩161,384 | -0.95% | 27.5만 |
|---|
| 2026.08.26 | ₩165,944 | ₩167,084 | ₩164,348 | ₩164,831 | -0.67% | 34.8만 |
|---|
| 2026.08.25 | ₩167,634 | ₩167,634 | ₩162,162 | ₩165,904 | -1.03% | 50.8만 |
|---|
| 2026.08.24 | ₩161,317 | ₩163,624 | ₩161,223 | ₩163,597 | +1.41% | 28.3만 |
|---|
| 2026.08.21 | ₩160,808 | ₩162,551 | ₩159,641 | ₩161,840 | +0.64% | 40.7만 |
|---|
| 2026.08.20 | ₩159,145 | ₩160,835 | ₩158,836 | ₩159,198 | +0.03% | 40.4만 |
|---|
| 2026.08.19 | ₩158,421 | ₩160,030 | ₩157,938 | ₩159,212 | +0.50% | 80.3만 |
|---|
| 2026.08.18 | ₩157,683 | ₩159,078 | ₩154,679 | ₩157,321 | -0.23% | 32.9만 |
|---|
| 2026.08.17 | ₩158,555 | ₩159,346 | ₩156,047 | ₩157,281 | -0.80% | 29.3만 |
|---|
| 2026.08.14 | ₩155,779 | ₩158,662 | ₩155,779 | ₩158,608 | +1.82% | 44.1만 |
|---|
| 2026.08.13 | ₩158,582 | ₩158,729 | ₩155,926 | ₩156,248 | -1.47% | 46.5만 |
|---|
| 2026.08.12 | ₩158,032 | ₩159,628 | ₩156,999 | ₩157,576 | -0.29% | 48.1만 |
|---|
| 2026.08.11 | ₩159,158 | ₩160,794 | ₩157,938 | ₩158,555 | -0.38% | 40.7만 |
|---|
| 2026.08.10 | ₩163,651 | ₩163,664 | ₩160,566 | ₩160,821 | -1.73% | 23.9만 |
|---|
| 2026.08.07 | ₩164,952 | ₩165,676 | ₩163,624 | ₩164,227 | -0.44% | 53만 |
|---|
| 2026.08.06 | ₩165,113 | ₩167,218 | ₩163,088 | ₩163,852 | -0.76% | 41.9만 |
|---|
| 2026.08.05 | ₩169,914 | ₩171,188 | ₩166,266 | ₩166,789 | -1.84% | 63만 |
|---|
| 2026.08.04 | ₩172,220 | ₩172,220 | ₩166,521 | ₩169,350 | -1.67% | 48.9만 |
|---|
| 2026.08.03 | ₩171,617 | ₩171,992 | ₩166,829 | ₩168,640 | -1.73% | 56.7만 |
|---|
| 2026.07.31 | ₩170,155 | ₩172,770 | ₩169,551 | ₩171,644 | +0.87% | 55.9만 |
|---|
| 2026.07.30 | ₩163,611 | ₩170,061 | ₩162,350 | ₩169,994 | +3.90% | 94.2만 |
|---|
| 2026.07.29 | ₩168,814 | ₩170,276 | ₩161,948 | ₩162,350 | -3.83% | 102.8만 |
|---|
| 2026.07.28 | ₩176,203 | ₩189,721 | ₩170,316 | ₩171,295 | -2.79% | 95.5만 |
|---|
| 2026.07.27 | ₩171,255 | ₩178,067 | ₩169,055 | ₩177,222 | +3.48% | 40.6만 |
|---|
| 2026.07.24 | ₩171,657 | ₩174,339 | ₩169,712 | ₩170,477 | -0.69% | 41.1만 |
|---|
| 2026.07.23 | ₩174,648 | ₩175,238 | ₩169,981 | ₩170,423 | -2.42% | 44.2만 |
|---|
| 2026.07.22 | ₩175,680 | ₩177,866 | ₩174,929 | ₩175,573 | -0.06% | 29만 |
|---|
| 2026.07.21 | ₩175,291 | ₩176,163 | ₩173,588 | ₩174,808 | -0.28% | 25.1만 |
|---|
| 2026.07.20 | ₩172,046 | ₩175,345 | ₩172,046 | ₩174,353 | +1.34% | 34.4만 |
|---|
| 2026.07.17 | ₩173,494 | ₩174,902 | ₩170,691 | ₩173,025 | -0.27% | 27.8만 |
|---|
| 2026.07.16 | ₩174,500 | ₩174,580 | ₩171,711 | ₩173,655 | -0.48% | 31만 |
|---|
| 2026.07.15 | ₩175,600 | ₩176,525 | ₩171,576 | ₩172,690 | -1.66% | 71.9만 |
|---|
| 2026.07.14 | ₩173,669 | ₩180,401 | ₩173,669 | ₩178,590 | +2.83% | 53.5만 |
|---|
| 2026.07.13 | ₩171,469 | ₩174,205 | ₩171,429 | ₩173,011 | +0.90% | 53.9만 |
|---|
| 2026.07.10 | ₩170,423 | ₩172,059 | ₩170,343 | ₩171,201 | +0.46% | 40.7만 |
|---|
| 2026.07.09 | ₩171,831 | ₩173,266 | ₩169,645 | ₩170,316 | -0.88% | 80.8만 |
|---|
| 2026.07.08 | ₩175,144 | ₩175,144 | ₩169,981 | ₩171,389 | -2.14% | 52.7만 |
|---|
| 2026.07.07 | ₩175,814 | ₩176,726 | ₩172,649 | ₩173,669 | -1.22% | 37.6만 |
|---|
| 2026.07.06 | ₩173,762 | ₩175,412 | ₩172,274 | ₩174,674 | +0.52% | 51.3만 |
|---|
| 2026.07.02 | ₩171,872 | ₩175,761 | ₩171,872 | ₩173,400 | +0.89% | 73.4만 |
|---|
| 2026.07.01 | ₩167,929 | ₩172,824 | ₩167,929 | ₩171,804 | +2.31% | 59.7만 |
|---|
| 2026.06.30 | ₩175,774 | ₩176,766 | ₩170,437 | ₩171,523 | -2.42% | 62.6만 |
|---|
| 2026.06.29 | ₩172,824 | ₩176,565 | ₩172,810 | ₩175,948 | +1.81% | 47.7만 |
|---|
| 2026.06.26 | ₩168,680 | ₩173,441 | ₩168,143 | ₩172,824 | +2.46% | 95.6만 |
|---|
| 2026.06.25 | ₩165,113 | ₩168,412 | ₩164,563 | ₩168,130 | +1.83% | 45.5만 |
|---|
| 2026.06.24 | ₩170,893 | ₩171,161 | ₩164,335 | ₩165,059 | -3.41% | 60.8만 |
|---|
| 2026.06.23 | ₩167,634 | ₩170,960 | ₩166,105 | ₩170,463 | +1.69% | 58.2만 |
|---|
| 2026.06.22 | ₩169,645 | ₩171,107 | ₩167,661 | ₩167,848 | -1.06% | 33.1만 |
|---|
| 2026.06.18 | ₩170,490 | ₩171,697 | ₩169,350 | ₩169,605 | -0.52% | 43.1만 |
|---|
| 2026.06.17 | ₩170,101 | ₩173,052 | ₩168,103 | ₩168,385 | -1.01% | 60.3만 |
|---|
| 2026.06.16 | ₩169,806 | ₩171,697 | ₩169,189 | ₩170,155 | +0.21% | 51.6만 |
|---|
| 2026.06.15 | ₩174,500 | ₩174,500 | ₩168,774 | ₩169,431 | -2.91% | 71만 |
|---|
| 2026.06.12 | ₩172,596 | ₩175,077 | ₩171,563 | ₩173,494 | +0.52% | 47.5만 |
|---|
| 2026.06.11 | ₩167,164 | ₩172,636 | ₩165,314 | ₩172,140 | +2.98% | 60.1만 |
|---|
| 2026.06.10 | ₩164,576 | ₩167,084 | ₩164,093 | ₩165,823 | +0.76% | 56.2만 |
|---|
| 2026.06.09 | ₩165,341 | ₩166,494 | ₩161,438 | ₩163,879 | -0.88% | 85.9만 |
|---|
| 2026.06.08 | ₩164,683 | ₩166,427 | ₩163,383 | ₩164,294 | -0.24% | 75.3만 |
|---|
| 2026.06.05 | ₩164,321 | ₩167,339 | ₩164,321 | ₩164,791 | +0.29% | 31.6만 |
|---|
| 2026.06.04 | ₩163,852 | ₩164,858 | ₩161,653 | ₩164,321 | +0.29% | 32만 |
|---|
| 2026.06.03 | ₩160,607 | ₩164,952 | ₩160,607 | ₩163,356 | +1.71% | 36.3만 |
|---|
| 2026.06.02 | ₩157,965 | ₩163,436 | ₩157,965 | ₩161,116 | +2.00% | 53.2만 |
|---|
| 2026.06.01 | ₩159,198 | ₩159,467 | ₩157,361 | ₩157,884 | -0.83% | 79.4만 |
|---|
| 2026.05.29 | ₩161,559 | ₩162,229 | ₩158,729 | ₩159,628 | -1.20% | 52.1만 |
|---|
| 2026.05.28 | ₩164,710 | ₩164,710 | ₩160,888 | ₩162,082 | -1.60% | 53.5만 |
|---|
| 2026.05.27 | ₩164,308 | ₩165,501 | ₩163,074 | ₩164,509 | +0.12% | 42.9만 |
|---|
| 2026.05.26 | ₩162,806 | ₩164,482 | ₩162,404 | ₩163,503 | +0.43% | 46.6만 |
|---|
| 2026.05.22 | ₩162,927 | ₩164,174 | ₩161,237 | ₩162,645 | -0.17% | 34.3만 |
|---|
| 2026.05.21 | ₩162,471 | ₩164,844 | ₩161,639 | ₩162,806 | +0.21% | 49.7만 |
|---|
| 2026.05.20 | ₩164,281 | ₩164,911 | ₩160,781 | ₩163,007 | -0.78% | 80.5만 |
|---|
| 2026.05.19 | ₩162,565 | ₩164,375 | ₩161,599 | ₩163,423 | +0.53% | 88만 |
|---|
| 2026.05.18 | ₩163,624 | ₩165,314 | ₩163,128 | ₩163,946 | +0.20% | 42.5만 |
|---|
| 2026.05.15 | ₩162,860 | ₩165,099 | ₩162,001 | ₩162,779 | -0.05% | 58.7만 |
|---|
| 2026.05.14 | ₩166,024 | ₩168,277 | ₩162,980 | ₩163,932 | -1.26% | 45.3만 |
|---|
| 2026.05.13 | ₩167,325 | ₩168,586 | ₩164,254 | ₩165,005 | -1.39% | 45.3만 |
|---|
| 2026.05.12 | ₩164,885 | ₩167,459 | ₩163,879 | ₩167,459 | +1.56% | 33.5만 |
|---|
| 2026.05.11 | ₩162,953 | ₩165,488 | ₩161,706 | ₩165,113 | +1.32% | 33.4만 |
|---|
| 2026.05.08 | ₩162,269 | ₩164,214 | ₩162,109 | ₩162,538 | +0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩164,214 | ₩165,287 | ₩159,748 | ₩160,808 | -2.07% | 75.9만 |
|---|
| 2026.05.06 | ₩164,375 | ₩166,615 | ₩163,409 | ₩163,839 | -0.33% | 59.4만 |
|---|
| 2026.05.05 | ₩160,365 | ₩165,206 | ₩160,365 | ₩162,658 | +1.43% | 41.7만 |
|---|
| 2026.05.04 | ₩160,499 | ₩163,101 | ₩159,346 | ₩159,467 | -0.64% | 43.8만 |
|---|
| 2026.05.01 | ₩158,756 | ₩161,800 | ₩155,966 | ₩160,888 | +1.34% | 46.6만 |
|---|
| 2026.04.30 | ₩152,466 | ₩159,453 | ₩149,596 | ₩158,568 | +4.00% | 96.6만 |
|---|
| 2026.04.29 | ₩151,501 | ₩152,064 | ₩149,502 | ₩150,213 | -0.85% | 41.3만 |
|---|
| 2026.04.28 | ₩151,675 | ₩152,909 | ₩150,709 | ₩152,453 | +0.51% | 37.8만 |
|---|
| 2026.04.27 | ₩152,734 | ₩153,418 | ₩151,487 | ₩151,595 | -0.75% | 49.6만 |
|---|
| 2026.04.24 | ₩152,211 | ₩153,633 | ₩152,118 | ₩152,520 | +0.20% | 46.1만 |
|---|
| 2026.04.23 | ₩153,016 | ₩154,491 | ₩151,970 | ₩152,372 | -0.42% | 38.3만 |
|---|
| 2026.04.22 | ₩154,250 | ₩154,679 | ₩151,782 | ₩152,346 | -1.23% | 40.2만 |
|---|
| 2026.04.21 | ₩157,294 | ₩158,045 | ₩154,572 | ₩154,961 | -1.48% | 35.8만 |
|---|
| 2026.04.20 | ₩157,790 | ₩159,239 | ₩155,336 | ₩157,361 | -0.27% | 42.1만 |
|---|
| 2026.04.17 | ₩157,603 | ₩159,869 | ₩155,966 | ₩157,871 | +0.17% | 33.5만 |
|---|
| 2026.04.16 | ₩157,482 | ₩157,482 | ₩154,827 | ₩156,852 | -0.40% | 48.1만 |
|---|
| 2026.04.15 | ₩153,499 | ₩158,045 | ₩153,499 | ₩156,905 | +2.22% | 40.1만 |
|---|
| 2026.04.14 | ₩157,616 | ₩157,991 | ₩153,338 | ₩154,317 | -2.09% | 40.4만 |
|---|
| 2026.04.13 | ₩156,221 | ₩157,388 | ₩155,215 | ₩157,281 | +0.68% | 30만 |
|---|
| 2026.04.10 | ₩154,719 | ₩156,878 | ₩154,035 | ₩156,382 | +1.07% | 43.4만 |
|---|
| 2026.04.09 | ₩155,028 | ₩156,557 | ₩154,357 | ₩154,599 | -0.28% | 62.9만 |
|---|
| 2026.04.08 | ₩157,281 | ₩158,836 | ₩154,625 | ₩154,987 | -1.46% | 50.8만 |
|---|
| 2026.04.07 | ₩151,876 | ₩154,599 | ₩151,098 | ₩154,357 | +1.63% | 33.1만 |
|---|
| 2026.04.06 | ₩153,874 | ₩154,961 | ₩151,715 | ₩152,533 | -0.87% | 33.2만 |
|---|
| 2026.04.02 | ₩149,717 | ₩154,062 | ₩149,248 | ₩153,874 | +2.78% | 30.7만 |
|---|
| 2026.04.01 | ₩150,468 | ₩152,533 | ₩149,194 | ₩151,675 | +0.80% | 37.8만 |
|---|
| 2026.03.31 | ₩146,177 | ₩149,207 | ₩146,163 | ₩148,939 | +1.89% | 47.9만 |
|---|
| 2026.03.30 | ₩144,272 | ₩146,217 | ₩142,770 | ₩144,983 | +0.49% | 52.6만 |
|---|
| 2026.03.27 | ₩142,355 | ₩144,876 | ₩142,355 | ₩144,259 | +1.34% | 37.9만 |
|---|
| 2026.03.26 | ₩144,058 | ₩145,587 | ₩143,173 | ₩143,441 | -0.43% | 37.8만 |
|---|
| 2026.03.25 | ₩144,245 | ₩145,828 | ₩142,301 | ₩145,520 | +0.88% | 30.3만 |
|---|
| 2026.03.24 | ₩136,521 | ₩142,314 | ₩136,212 | ₩141,885 | +3.93% | 45.6만 |
|---|
| 2026.03.23 | ₩137,621 | ₩139,525 | ₩135,850 | ₩137,996 | +0.27% | 31.8만 |
|---|
| 2026.03.20 | ₩141,228 | ₩143,950 | ₩135,435 | ₩135,971 | -3.72% | 31.9만 |
|---|
| 2026.03.19 | ₩139,579 | ₩143,065 | ₩139,579 | ₩142,261 | +1.92% | 39만 |
|---|
| 2026.03.18 | ₩143,159 | ₩144,929 | ₩141,309 | ₩141,349 | -1.26% | 28.6만 |
|---|
| 2026.03.17 | ₩144,782 | ₩145,506 | ₩142,475 | ₩143,494 | -0.89% | 36.3만 |
|---|
| 2026.03.16 | ₩144,111 | ₩145,292 | ₩143,240 | ₩143,508 | -0.42% | 17.7만 |
|---|
| 2026.03.13 | ₩146,431 | ₩146,431 | ₩142,073 | ₩142,395 | -2.76% | 41.3만 |
|---|
| 2026.03.12 | ₩145,640 | ₩145,640 | ₩143,481 | ₩143,937 | -1.17% | 42.1만 |
|---|
| 2026.03.11 | ₩147,035 | ₩148,081 | ₩144,809 | ₩146,163 | -0.59% | 32.3만 |
|---|
| 2026.03.10 | ₩147,464 | ₩148,054 | ₩145,734 | ₩145,815 | -1.12% | 24.8만 |
|---|
| 2026.03.09 | ₩146,056 | ₩146,592 | ₩142,556 | ₩146,592 | +0.37% | 51.2만 |
|---|
| 2026.03.06 | ₩145,184 | ₩147,303 | ₩144,205 | ₩146,887 | +1.17% | 47.9만 |
|---|
| 2026.03.05 | ₩149,047 | ₩150,267 | ₩144,675 | ₩145,975 | -2.06% | 24.7만 |
|---|
| 2026.03.04 | ₩148,135 | ₩150,253 | ₩146,941 | ₩149,583 | +0.98% | 39.8만 |
|---|
| 2026.03.03 | ₩147,129 | ₩147,209 | ₩142,381 | ₩146,673 | -0.31% | 52.6만 |
|---|
| 2026.03.02 | ₩151,983 | ₩153,713 | ₩149,798 | ₩150,642 | -0.88% | 45.7만 |
|---|
| 2026.02.27 | ₩152,118 | ₩152,600 | ₩150,186 | ₩150,629 | -0.98% | 41.3만 |
|---|
| 2026.02.26 | ₩151,460 | ₩153,445 | ₩150,066 | ₩151,769 | +0.20% | 55.3만 |
|---|
| 2026.02.25 | ₩145,788 | ₩153,633 | ₩145,788 | ₩151,179 | +3.70% | 54.5만 |
|---|
| 2026.02.24 | ₩150,160 | ₩150,803 | ₩147,692 | ₩150,012 | -0.10% | 33.2만 |
|---|
| 2026.02.23 | ₩151,809 | ₩152,748 | ₩147,518 | ₩149,395 | -1.59% | 34만 |
|---|
| 2026.02.20 | ₩150,535 | ₩152,828 | ₩150,307 | ₩152,225 | +1.12% | 28.6만 |
|---|
| 2026.02.19 | ₩149,771 | ₩151,702 | ₩149,435 | ₩150,374 | +0.40% | 24.9만 |
|---|
| 2026.02.18 | ₩155,685 | ₩155,685 | ₩150,455 | ₩150,468 | -3.35% | 42.3만 |
|---|
| 2026.02.17 | ₩152,091 | ₩153,767 | ₩150,575 | ₩153,754 | +1.09% | 27.3만 |
|---|
| 2026.02.13 | ₩149,945 | ₩154,008 | ₩149,945 | ₩153,405 | +2.31% | 36.8만 |
|---|
| 2026.02.12 | ₩152,520 | ₩155,430 | ₩150,897 | ₩151,353 | -0.76% | 32.5만 |
|---|
| 2026.02.11 | ₩151,541 | ₩151,970 | ₩148,242 | ₩151,916 | +0.25% | 41만 |
|---|
| 2026.02.10 | ₩150,361 | ₩152,386 | ₩148,725 | ₩151,849 | +0.99% | 33.8만 |
|---|
| 2026.02.09 | ₩148,242 | ₩150,052 | ₩146,941 | ₩149,449 | +0.81% | 32.6만 |
|---|
| 2026.02.06 | ₩144,836 | ₩148,336 | ₩144,058 | ₩148,014 | +2.19% | 61.1만 |
|---|
| 2026.02.05 | ₩143,106 | ₩145,238 | ₩141,966 | ₩143,924 | +0.57% | 55.5만 |
|---|
| 2026.02.04 | ₩145,788 | ₩146,096 | ₩142,033 | ₩143,065 | -1.87% | 51.2만 |
|---|
| 2026.02.03 | ₩141,724 | ₩145,801 | ₩141,724 | ₩145,412 | +2.60% | 90.1만 |
|---|
| 2026.02.02 | ₩140,812 | ₩141,604 | ₩139,377 | ₩140,853 | +0.03% | 33.6만 |
|---|
| 2026.01.30 | ₩139,632 | ₩141,469 | ₩139,216 | ₩139,954 | +0.23% | 55.2만 |
|---|
| 2026.01.29 | ₩145,573 | ₩146,136 | ₩141,014 | ₩142,355 | -2.21% | 40.2만 |
|---|
| 2026.01.28 | ₩142,864 | ₩144,956 | ₩141,966 | ₩144,956 | +1.46% | 37.7만 |
|---|
| 2026.01.27 | ₩145,385 | ₩145,801 | ₩142,408 | ₩144,299 | -0.75% | 39.9만 |
|---|
| 2026.01.26 | ₩143,454 | ₩145,064 | ₩143,079 | ₩144,165 | +0.50% | 65만 |
|---|
| 2026.01.23 | ₩142,931 | ₩143,669 | ₩141,282 | ₩143,441 | +0.36% | 29.9만 |
|---|
| 2026.01.22 | ₩139,351 | ₩142,556 | ₩139,351 | ₩142,341 | +2.15% | 50.2만 |
|---|
| 2026.01.21 | ₩139,713 | ₩141,630 | ₩137,433 | ₩139,042 | -0.48% | 31.8만 |
|---|
| 2026.01.20 | ₩136,440 | ₩138,948 | ₩136,427 | ₩138,398 | +1.44% | 72.2만 |
|---|
| 2026.01.16 | ₩133,504 | ₩137,741 | ₩133,504 | ₩136,360 | +2.14% | 32.3만 |
|---|
| 2026.01.15 | ₩139,351 | ₩141,349 | ₩136,119 | ₩138,103 | -0.90% | 115.8만 |
|---|
| 2026.01.14 | ₩137,741 | ₩140,236 | ₩137,741 | ₩139,270 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩136,789 | ₩138,559 | ₩136,414 | ₩138,170 | +1.01% | 48.6만 |
|---|
| 2026.01.12 | ₩136,963 | ₩140,142 | ₩136,253 | ₩137,044 | +0.06% | 27.8만 |
|---|
| 2026.01.09 | ₩138,385 | ₩138,640 | ₩135,099 | ₩136,762 | -1.17% | 42.2만 |
|---|
| 2026.01.08 | ₩133,866 | ₩137,393 | ₩133,866 | ₩137,272 | +2.54% | 34.5만 |
|---|
| 2026.01.07 | ₩135,233 | ₩136,668 | ₩133,691 | ₩134,885 | -0.26% | 32.5만 |
|---|
| 2026.01.06 | ₩138,224 | ₩138,224 | ₩134,979 | ₩135,247 | -2.15% | 48.7만 |
|---|
| 2026.01.05 | ₩135,488 | ₩138,492 | ₩135,180 | ₩137,460 | +1.46% | 43만 |
|---|
| 2026.01.02 | ₩136,534 | ₩138,720 | ₩135,354 | ₩135,368 | -0.85% | 29.2만 |
|---|
| 2025.12.31 | ₩134,697 | ₩135,676 | ₩134,456 | ₩135,542 | +0.63% | 16.1만 |
|---|
| 2025.12.30 | ₩137,795 | ₩138,533 | ₩134,684 | ₩134,965 | -2.05% | 40.6만 |
|---|
| 2025.12.29 | ₩138,144 | ₩139,485 | ₩137,031 | ₩137,916 | -0.17% | 28.5만 |
|---|
| 2025.12.26 | ₩138,130 | ₩138,975 | ₩137,138 | ₩138,345 | +0.16% | 17만 |
|---|
| 2025.12.24 | ₩137,366 | ₩138,385 | ₩136,025 | ₩137,916 | +0.40% | 13.1만 |
|---|
| 2025.12.23 | ₩135,448 | ₩138,211 | ₩135,448 | ₩137,111 | +1.23% | 41.2만 |
|---|
| 2025.12.22 | ₩134,107 | ₩135,985 | ₩133,356 | ₩135,475 | +1.02% | 30.9만 |
|---|
| 2025.12.19 | ₩136,655 | ₩137,259 | ₩132,283 | ₩134,295 | -1.73% | 86.4만 |
|---|
| 2025.12.18 | ₩134,778 | ₩138,586 | ₩134,778 | ₩136,870 | +1.55% | 83.8만 |
|---|
| 2025.12.17 | ₩137,071 | ₩137,151 | ₩132,954 | ₩134,684 | -1.74% | 67만 |
|---|
| 2025.12.16 | ₩137,312 | ₩139,579 | ₩135,663 | ₩136,896 | -0.30% | 90.7만 |
|---|
| 2025.12.15 | ₩139,807 | ₩139,900 | ₩137,875 | ₩138,090 | -1.23% | 60.7만 |
|---|
| 2025.12.12 | ₩137,540 | ₩140,356 | ₩136,709 | ₩139,726 | +1.59% | 38.1만 |
|---|
| 2025.12.11 | ₩139,713 | ₩141,121 | ₩137,513 | ₩137,580 | -1.53% | 51.1만 |
|---|
| 2025.12.10 | ₩138,801 | ₩139,686 | ₩137,312 | ₩138,868 | +0.05% | 45.4만 |
|---|
| 2025.12.09 | ₩135,461 | ₩139,149 | ₩134,791 | ₩138,667 | +2.37% | 46.4만 |
|---|
| 2025.12.08 | ₩135,448 | ₩135,743 | ₩133,463 | ₩135,502 | +0.04% | 51.7만 |
|---|
| 2025.12.05 | ₩135,810 | ₩136,709 | ₩134,697 | ₩134,952 | -0.63% | 45.8만 |
|---|
| 2025.12.04 | ₩137,312 | ₩137,956 | ₩134,657 | ₩136,078 | -0.90% | 35.9만 |
|---|
| 2025.12.03 | ₩136,789 | ₩137,285 | ₩132,444 | ₩137,165 | +0.27% | 60만 |
|---|
| 2025.12.02 | ₩131,277 | ₩136,735 | ₩130,070 | ₩136,454 | +3.94% | 96.9만 |
|---|
| 2025.12.01 | ₩128,448 | ₩129,453 | ₩127,697 | ₩129,132 | +0.53% | 21.7만 |
|---|
| 2025.11.28 | ₩126,838 | ₩129,614 | ₩126,222 | ₩128,662 | +1.44% | 24.1만 |
|---|
| 2025.11.26 | ₩125,712 | ₩127,831 | ₩125,712 | ₩126,262 | +0.44% | 26.7만 |
|---|
| 2025.11.25 | ₩126,195 | ₩126,932 | ₩124,787 | ₩126,020 | -0.14% | 28.5만 |
|---|
| 2025.11.24 | ₩127,174 | ₩127,174 | ₩124,988 | ₩125,698 | -1.16% | 34.7만 |
|---|
| 2025.11.21 | ₩127,160 | ₩128,850 | ₩126,020 | ₩127,174 | +0.01% | 27.6만 |
|---|
| 2025.11.20 | ₩127,174 | ₩128,247 | ₩125,524 | ₩126,101 | -0.84% | 20.9만 |
|---|
| 2025.11.19 | ₩126,838 | ₩127,536 | ₩125,994 | ₩126,222 | -0.49% | 20.9만 |
|---|
| 2025.11.18 | ₩125,229 | ₩127,710 | ₩125,229 | ₩126,651 | +1.14% | 38.5만 |
|---|
| 2025.11.17 | ₩124,116 | ₩127,388 | ₩124,116 | ₩125,403 | +1.04% | 14.2만 |
|---|
| 2025.11.14 | ₩124,813 | ₩127,656 | ₩124,813 | ₩126,114 | +1.04% | 25.5만 |
|---|
| 2025.11.13 | ₩129,507 | ₩129,869 | ₩125,873 | ₩126,074 | -2.65% | 26.2만 |
|---|
| 2025.11.12 | ₩130,325 | ₩130,835 | ₩127,938 | ₩128,743 | -1.21% | 20.1만 |
|---|
| 2025.11.11 | ₩127,938 | ₩131,774 | ₩127,147 | ₩130,580 | +2.06% | 45.2만 |
|---|
| 2025.11.10 | ₩129,588 | ₩129,749 | ₩126,517 | ₩127,053 | -1.96% | 23.1만 |
|---|
| 2025.11.07 | ₩124,974 | ₩128,662 | ₩124,974 | ₩128,542 | +2.85% | 20.3만 |
|---|
| 2025.11.06 | ₩126,087 | ₩126,087 | ₩124,290 | ₩125,162 | -0.73% | 21.2만 |
|---|
| 2025.11.05 | ₩124,545 | ₩126,986 | ₩124,478 | ₩126,248 | +1.37% | 32.3만 |
|---|
| 2025.11.04 | ₩124,679 | ₩125,846 | ₩121,863 | ₩123,848 | -0.67% | 36.8만 |
|---|
| 2025.11.03 | ₩126,114 | ₩127,509 | ₩126,047 | ₩126,222 | +0.09% | 26.9만 |
|---|
| 2025.10.31 | ₩126,530 | ₩128,072 | ₩124,062 | ₩126,543 | +0.01% | 49.9만 |
|---|
| 2025.10.30 | ₩126,691 | ₩128,702 | ₩126,087 | ₩128,206 | +1.20% | 76.7만 |
|---|
| 2025.10.29 | ₩127,522 | ₩127,670 | ₩124,813 | ₩126,946 | -0.45% | 68.6만 |
|---|
| 2025.10.28 | ₩130,339 | ₩130,339 | ₩124,720 | ₩127,630 | -2.08% | 63.4만 |
|---|
| 2025.10.27 | ₩127,643 | ₩129,789 | ₩126,919 | ₩128,407 | +0.60% | 26.7만 |
|---|
| 2025.10.24 | ₩128,890 | ₩130,634 | ₩127,710 | ₩128,019 | -0.68% | 25.5만 |
|---|
| 2025.10.23 | ₩129,172 | ₩130,473 | ₩127,858 | ₩129,534 | +0.28% | 30.9만 |
|---|
| 2025.10.22 | ₩124,572 | ₩128,984 | ₩124,572 | ₩128,743 | +3.35% | 40.9만 |
|---|
| 2025.10.21 | ₩127,107 | ₩129,038 | ₩124,612 | ₩124,854 | -1.77% | 42.7만 |
|---|
| 2025.10.20 | ₩130,647 | ₩130,647 | ₩127,241 | ₩128,327 | -1.78% | 31.8만 |
|---|
| 2025.10.17 | ₩127,509 | ₩129,252 | ₩126,047 | ₩128,863 | +1.06% | 48.4만 |
|---|
| 2025.10.16 | ₩121,917 | ₩129,588 | ₩121,917 | ₩127,898 | +4.91% | 51.3만 |
|---|
| 2025.10.15 | ₩124,384 | ₩125,551 | ₩123,311 | ₩124,733 | +0.28% | 52.4만 |
|---|
| 2025.10.14 | ₩123,150 | ₩124,639 | ₩122,185 | ₩123,553 | +0.33% | 41.9만 |
|---|
| 2025.10.13 | ₩126,557 | ₩126,557 | ₩123,660 | ₩124,250 | -1.82% | 38.5만 |
|---|
| 2025.10.10 | ₩127,053 | ₩127,871 | ₩124,666 | ₩125,739 | -1.03% | 34.3만 |
|---|