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 | ₩159,663 | ₩160,199 | ₩158,203 | ₩159,784 | +0.08% | 53.3만 |
| 2026.10.08 | ₩156,782 | ₩161,861 | ₩156,756 | ₩159,101 | +1.48% | 56.8만 |
| 2026.10.07 | ₩155,228 | ₩157,586 | ₩155,054 | ₩156,930 | +1.10% | 45.1만 |
| 2026.10.06 | ₩157,720 | ₩159,047 | ₩156,354 | ₩156,756 | -0.61% | 40.3만 |
| 2026.10.05 | ₩155,349 | ₩157,734 | ₩154,437 | ₩156,675 | +0.85% | 23.3만 |
| 2026.10.02 | ₩155,081 | ₩155,081 | ₩151,811 | ₩155,014 | -0.04% | 50.4만 |
| 2026.10.01 | ₩157,412 | ₩158,337 | ₩152,883 | ₩154,357 | -1.94% | 69.7만 |
| 2026.09.30 | ₩162,142 | ₩162,276 | ₩157,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,873 |
| -2.02% |
| 70.3만 |
| 2026.09.29 | ₩158,404 | ₩161,352 | ₩158,029 | ₩160,280 | +1.18% | 38.3만 |
|---|
| 2026.09.28 | ₩159,864 | ₩160,481 | ₩157,640 | ₩159,261 | -0.38% | 54.5만 |
|---|
| 2026.09.25 | ₩157,734 | ₩160,521 | ₩157,694 | ₩160,293 | +1.62% | 28.3만 |
|---|
| 2026.09.24 | ₩160,588 | ₩160,601 | ₩157,506 | ₩157,734 | -1.78% | 37.8만 |
|---|
| 2026.09.23 | ₩162,424 | ₩162,839 | ₩160,374 | ₩160,427 | -1.23% | 35.6만 |
|---|
| 2026.09.22 | ₩161,017 | ₩163,858 | ₩160,052 | ₩163,523 | +1.56% | 42.8만 |
|---|
| 2026.09.21 | ₩159,516 | ₩161,325 | ₩156,809 | ₩160,615 | +0.69% | 51.1만 |
|---|
| 2026.09.18 | ₩162,183 | ₩162,183 | ₩158,377 | ₩159,087 | -1.91% | 44.4만 |
|---|
| 2026.09.17 | ₩162,759 | ₩163,188 | ₩160,159 | ₩161,325 | -0.88% | 41.4만 |
|---|
| 2026.09.16 | ₩162,759 | ₩163,844 | ₩161,338 | ₩162,169 | -0.36% | 23만 |
|---|
| 2026.09.15 | ₩163,750 | ₩164,005 | ₩160,762 | ₩162,946 | -0.49% | 72만 |
|---|
| 2026.09.14 | ₩157,251 | ₩164,300 | ₩156,447 | ₩162,491 | +3.33% | 45.4만 |
|---|
| 2026.09.11 | ₩159,181 | ₩159,181 | ₩154,772 | ₩156,715 | -1.55% | 24.3만 |
|---|
| 2026.09.10 | ₩157,975 | ₩158,538 | ₩156,823 | ₩157,546 | -0.27% | 34.6만 |
|---|
| 2026.09.09 | ₩161,553 | ₩161,553 | ₩158,055 | ₩158,096 | -2.14% | 22.1만 |
|---|
| 2026.09.08 | ₩161,834 | ₩162,853 | ₩158,578 | ₩160,307 | -0.94% | 41만 |
|---|
| 2026.09.04 | ₩161,472 | ₩162,866 | ₩161,151 | ₩161,352 | -0.07% | 18만 |
|---|
| 2026.09.03 | ₩163,657 | ₩163,925 | ₩160,936 | ₩162,250 | -0.86% | 28만 |
|---|
| 2026.09.02 | ₩161,446 | ₩163,509 | ₩160,414 | ₩162,638 | +0.74% | 23.1만 |
|---|
| 2026.09.01 | ₩160,749 | ₩164,621 | ₩160,360 | ₩160,749 | 0.00% | 38만 |
|---|
| 2026.08.31 | ₩161,486 | ₩162,075 | ₩158,163 | ₩161,352 | -0.08% | 39.9만 |
|---|
| 2026.08.28 | ₩161,204 | ₩161,941 | ₩160,132 | ₩160,963 | -0.15% | 22.1만 |
|---|
| 2026.08.27 | ₩162,799 | ₩164,233 | ₩160,789 | ₩161,258 | -0.95% | 27.5만 |
|---|
| 2026.08.26 | ₩165,814 | ₩166,953 | ₩164,219 | ₩164,702 | -0.67% | 34.8만 |
|---|
| 2026.08.25 | ₩167,503 | ₩167,503 | ₩162,035 | ₩165,774 | -1.03% | 50.8만 |
|---|
| 2026.08.24 | ₩161,191 | ₩163,496 | ₩161,097 | ₩163,469 | +1.41% | 28.3만 |
|---|
| 2026.08.21 | ₩160,682 | ₩162,424 | ₩159,516 | ₩161,714 | +0.64% | 40.7만 |
|---|
| 2026.08.20 | ₩159,020 | ₩160,709 | ₩158,712 | ₩159,074 | +0.03% | 40.4만 |
|---|
| 2026.08.19 | ₩158,297 | ₩159,905 | ₩157,814 | ₩159,087 | +0.50% | 80.3만 |
|---|
| 2026.08.18 | ₩157,560 | ₩158,953 | ₩154,558 | ₩157,198 | -0.23% | 32.9만 |
|---|
| 2026.08.17 | ₩158,431 | ₩159,221 | ₩155,925 | ₩157,158 | -0.80% | 29.3만 |
|---|
| 2026.08.14 | ₩155,657 | ₩158,538 | ₩155,657 | ₩158,484 | +1.82% | 44.1만 |
|---|
| 2026.08.13 | ₩158,457 | ₩158,605 | ₩155,804 | ₩156,126 | -1.47% | 46.5만 |
|---|
| 2026.08.12 | ₩157,908 | ₩159,503 | ₩156,876 | ₩157,452 | -0.29% | 48.1만 |
|---|
| 2026.08.11 | ₩159,034 | ₩160,668 | ₩157,814 | ₩158,431 | -0.38% | 40.7만 |
|---|
| 2026.08.10 | ₩163,523 | ₩163,536 | ₩160,441 | ₩160,695 | -1.73% | 23.9만 |
|---|
| 2026.08.07 | ₩164,822 | ₩165,546 | ₩163,496 | ₩164,099 | -0.44% | 53만 |
|---|
| 2026.08.06 | ₩164,983 | ₩167,087 | ₩162,960 | ₩163,724 | -0.76% | 41.9만 |
|---|
| 2026.08.05 | ₩169,781 | ₩171,054 | ₩166,136 | ₩166,658 | -1.84% | 63만 |
|---|
| 2026.08.04 | ₩172,085 | ₩172,085 | ₩166,390 | ₩169,218 | -1.67% | 48.9만 |
|---|
| 2026.08.03 | ₩171,482 | ₩171,858 | ₩166,698 | ₩168,508 | -1.73% | 56.7만 |
|---|
| 2026.07.31 | ₩170,022 | ₩172,635 | ₩169,419 | ₩171,509 | +0.87% | 55.9만 |
|---|
| 2026.07.30 | ₩163,482 | ₩169,928 | ₩162,223 | ₩169,861 | +3.90% | 94.2만 |
|---|
| 2026.07.29 | ₩168,682 | ₩170,142 | ₩161,821 | ₩162,223 | -3.83% | 102.8만 |
|---|
| 2026.07.28 | ₩176,065 | ₩189,573 | ₩170,183 | ₩171,161 | -2.79% | 95.5만 |
|---|
| 2026.07.27 | ₩171,121 | ₩177,928 | ₩168,923 | ₩177,084 | +3.48% | 40.6만 |
|---|
| 2026.07.24 | ₩171,523 | ₩174,203 | ₩169,580 | ₩170,343 | -0.69% | 41.1만 |
|---|
| 2026.07.23 | ₩174,511 | ₩175,100 | ₩169,848 | ₩170,290 | -2.42% | 44.2만 |
|---|
| 2026.07.22 | ₩175,543 | ₩177,727 | ₩174,792 | ₩175,435 | -0.06% | 29만 |
|---|
| 2026.07.21 | ₩175,154 | ₩176,025 | ₩173,452 | ₩174,672 | -0.28% | 25.1만 |
|---|
| 2026.07.20 | ₩171,911 | ₩175,208 | ₩171,911 | ₩174,216 | +1.34% | 34.4만 |
|---|
| 2026.07.17 | ₩173,358 | ₩174,765 | ₩170,558 | ₩172,889 | -0.27% | 27.8만 |
|---|
| 2026.07.16 | ₩174,363 | ₩174,444 | ₩171,576 | ₩173,519 | -0.48% | 31만 |
|---|
| 2026.07.15 | ₩175,462 | ₩176,387 | ₩171,442 | ₩172,554 | -1.66% | 71.9만 |
|---|
| 2026.07.14 | ₩173,533 | ₩180,259 | ₩173,533 | ₩178,450 | +2.83% | 53.5만 |
|---|
| 2026.07.13 | ₩171,335 | ₩174,069 | ₩171,295 | ₩172,876 | +0.90% | 53.9만 |
|---|
| 2026.07.10 | ₩170,290 | ₩171,925 | ₩170,209 | ₩171,067 | +0.46% | 40.7만 |
|---|
| 2026.07.09 | ₩171,697 | ₩173,131 | ₩169,513 | ₩170,183 | -0.88% | 80.8만 |
|---|
| 2026.07.08 | ₩175,007 | ₩175,007 | ₩169,848 | ₩171,255 | -2.14% | 52.7만 |
|---|
| 2026.07.07 | ₩175,677 | ₩176,588 | ₩172,514 | ₩173,533 | -1.22% | 37.6만 |
|---|
| 2026.07.06 | ₩173,626 | ₩175,275 | ₩172,139 | ₩174,538 | +0.52% | 51.3만 |
|---|
| 2026.07.02 | ₩171,737 | ₩175,623 | ₩171,737 | ₩173,265 | +0.89% | 73.4만 |
|---|
| 2026.07.01 | ₩167,797 | ₩172,688 | ₩167,797 | ₩171,670 | +2.31% | 59.7만 |
|---|
| 2026.06.30 | ₩175,636 | ₩176,628 | ₩170,303 | ₩171,389 | -2.42% | 62.6만 |
|---|
| 2026.06.29 | ₩172,688 | ₩176,427 | ₩172,675 | ₩175,811 | +1.81% | 47.7만 |
|---|
| 2026.06.26 | ₩168,548 | ₩173,305 | ₩168,012 | ₩172,688 | +2.46% | 95.6만 |
|---|
| 2026.06.25 | ₩164,983 | ₩168,280 | ₩164,434 | ₩167,998 | +1.83% | 45.5만 |
|---|
| 2026.06.24 | ₩170,759 | ₩171,027 | ₩164,206 | ₩164,930 | -3.41% | 60.8만 |
|---|
| 2026.06.23 | ₩167,503 | ₩170,826 | ₩165,975 | ₩170,330 | +1.69% | 58.2만 |
|---|
| 2026.06.22 | ₩169,513 | ₩170,973 | ₩167,529 | ₩167,717 | -1.06% | 33.1만 |
|---|
| 2026.06.18 | ₩170,357 | ₩171,563 | ₩169,218 | ₩169,472 | -0.52% | 43.1만 |
|---|
| 2026.06.17 | ₩169,968 | ₩172,916 | ₩167,972 | ₩168,253 | -1.01% | 60.3만 |
|---|
| 2026.06.16 | ₩169,673 | ₩171,563 | ₩169,057 | ₩170,022 | +0.21% | 51.6만 |
|---|
| 2026.06.15 | ₩174,363 | ₩174,363 | ₩168,642 | ₩169,298 | -2.91% | 71만 |
|---|
| 2026.06.12 | ₩172,461 | ₩174,940 | ₩171,429 | ₩173,358 | +0.52% | 47.5만 |
|---|
| 2026.06.11 | ₩167,033 | ₩172,501 | ₩165,184 | ₩172,005 | +2.98% | 60.1만 |
|---|
| 2026.06.10 | ₩164,447 | ₩166,953 | ₩163,965 | ₩165,693 | +0.76% | 56.2만 |
|---|
| 2026.06.09 | ₩165,211 | ₩166,363 | ₩161,312 | ₩163,750 | -0.88% | 85.9만 |
|---|
| 2026.06.08 | ₩164,554 | ₩166,296 | ₩163,255 | ₩164,166 | -0.24% | 75.3만 |
|---|
| 2026.06.05 | ₩164,193 | ₩167,208 | ₩164,193 | ₩164,662 | +0.29% | 31.6만 |
|---|
| 2026.06.04 | ₩163,724 | ₩164,729 | ₩161,526 | ₩164,193 | +0.29% | 32만 |
|---|
| 2026.06.03 | ₩160,481 | ₩164,822 | ₩160,481 | ₩163,228 | +1.71% | 36.3만 |
|---|
| 2026.06.02 | ₩157,841 | ₩163,308 | ₩157,841 | ₩160,990 | +2.00% | 53.2만 |
|---|
| 2026.06.01 | ₩159,074 | ₩159,342 | ₩157,238 | ₩157,761 | -0.83% | 79.4만 |
|---|
| 2026.05.29 | ₩161,432 | ₩162,102 | ₩158,605 | ₩159,503 | -1.20% | 52.1만 |
|---|
| 2026.05.28 | ₩164,581 | ₩164,581 | ₩160,762 | ₩161,955 | -1.60% | 53.5만 |
|---|
| 2026.05.27 | ₩164,179 | ₩165,372 | ₩162,946 | ₩164,380 | +0.12% | 42.9만 |
|---|
| 2026.05.26 | ₩162,678 | ₩164,353 | ₩162,276 | ₩163,375 | +0.43% | 46.6만 |
|---|
| 2026.05.22 | ₩162,799 | ₩164,045 | ₩161,111 | ₩162,518 | -0.17% | 34.3만 |
|---|
| 2026.05.21 | ₩162,343 | ₩164,715 | ₩161,513 | ₩162,678 | +0.21% | 49.7만 |
|---|
| 2026.05.20 | ₩164,152 | ₩164,782 | ₩160,655 | ₩162,879 | -0.78% | 80.5만 |
|---|
| 2026.05.19 | ₩162,437 | ₩164,246 | ₩161,472 | ₩163,295 | +0.53% | 88만 |
|---|
| 2026.05.18 | ₩163,496 | ₩165,184 | ₩163,000 | ₩163,817 | +0.20% | 42.5만 |
|---|
| 2026.05.15 | ₩162,732 | ₩164,970 | ₩161,874 | ₩162,652 | -0.05% | 58.7만 |
|---|
| 2026.05.14 | ₩165,894 | ₩168,146 | ₩162,853 | ₩163,804 | -1.26% | 45.3만 |
|---|
| 2026.05.13 | ₩167,194 | ₩168,454 | ₩164,126 | ₩164,876 | -1.39% | 45.3만 |
|---|
| 2026.05.12 | ₩164,755 | ₩167,328 | ₩163,750 | ₩167,328 | +1.56% | 33.5만 |
|---|
| 2026.05.11 | ₩162,826 | ₩165,358 | ₩161,580 | ₩164,983 | +1.32% | 33.4만 |
|---|
| 2026.05.08 | ₩162,142 | ₩164,085 | ₩161,982 | ₩162,410 | +0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩164,085 | ₩165,157 | ₩159,623 | ₩160,682 | -2.07% | 75.9만 |
|---|
| 2026.05.06 | ₩164,246 | ₩166,484 | ₩163,281 | ₩163,710 | -0.33% | 59.4만 |
|---|
| 2026.05.05 | ₩160,240 | ₩165,077 | ₩160,240 | ₩162,531 | +1.43% | 41.7만 |
|---|
| 2026.05.04 | ₩160,374 | ₩162,973 | ₩159,221 | ₩159,342 | -0.64% | 43.8만 |
|---|
| 2026.05.01 | ₩158,632 | ₩161,673 | ₩155,844 | ₩160,762 | +1.34% | 46.6만 |
|---|
| 2026.04.30 | ₩152,347 | ₩159,328 | ₩149,479 | ₩158,444 | +4.00% | 96.6만 |
|---|
| 2026.04.29 | ₩151,382 | ₩151,945 | ₩149,385 | ₩150,096 | -0.85% | 41.3만 |
|---|
| 2026.04.28 | ₩151,556 | ₩152,789 | ₩150,591 | ₩152,333 | +0.51% | 37.8만 |
|---|
| 2026.04.27 | ₩152,615 | ₩153,298 | ₩151,369 | ₩151,476 | -0.75% | 49.6만 |
|---|
| 2026.04.24 | ₩152,092 | ₩153,513 | ₩151,998 | ₩152,400 | +0.20% | 46.1만 |
|---|
| 2026.04.23 | ₩152,896 | ₩154,370 | ₩151,851 | ₩152,253 | -0.42% | 38.3만 |
|---|
| 2026.04.22 | ₩154,129 | ₩154,558 | ₩151,663 | ₩152,226 | -1.23% | 40.2만 |
|---|
| 2026.04.21 | ₩157,171 | ₩157,921 | ₩154,451 | ₩154,839 | -1.48% | 35.8만 |
|---|
| 2026.04.20 | ₩157,667 | ₩159,114 | ₩155,215 | ₩157,238 | -0.27% | 42.1만 |
|---|
| 2026.04.17 | ₩157,479 | ₩159,744 | ₩155,844 | ₩157,747 | +0.17% | 33.5만 |
|---|
| 2026.04.16 | ₩157,359 | ₩157,359 | ₩154,705 | ₩156,729 | -0.40% | 48.1만 |
|---|
| 2026.04.15 | ₩153,379 | ₩157,921 | ₩153,379 | ₩156,782 | +2.22% | 40.1만 |
|---|
| 2026.04.14 | ₩157,493 | ₩157,868 | ₩153,218 | ₩154,196 | -2.09% | 40.4만 |
|---|
| 2026.04.13 | ₩156,099 | ₩157,265 | ₩155,094 | ₩157,158 | +0.68% | 30만 |
|---|
| 2026.04.10 | ₩154,598 | ₩156,756 | ₩153,915 | ₩156,260 | +1.07% | 43.4만 |
|---|
| 2026.04.09 | ₩154,906 | ₩156,434 | ₩154,236 | ₩154,478 | -0.28% | 62.9만 |
|---|
| 2026.04.08 | ₩157,158 | ₩158,712 | ₩154,504 | ₩154,866 | -1.46% | 50.8만 |
|---|
| 2026.04.07 | ₩151,757 | ₩154,478 | ₩150,980 | ₩154,236 | +1.63% | 33.1만 |
|---|
| 2026.04.06 | ₩153,754 | ₩154,839 | ₩151,596 | ₩152,414 | -0.87% | 33.2만 |
|---|
| 2026.04.02 | ₩149,600 | ₩153,941 | ₩149,131 | ₩153,754 | +2.78% | 30.7만 |
|---|
| 2026.04.01 | ₩150,350 | ₩152,414 | ₩149,077 | ₩151,556 | +0.80% | 37.8만 |
|---|
| 2026.03.31 | ₩146,062 | ₩149,091 | ₩146,049 | ₩148,823 | +1.89% | 47.9만 |
|---|
| 2026.03.30 | ₩144,159 | ₩146,102 | ₩142,659 | ₩144,870 | +0.49% | 52.6만 |
|---|
| 2026.03.27 | ₩142,243 | ₩144,762 | ₩142,243 | ₩144,146 | +1.34% | 37.9만 |
|---|
| 2026.03.26 | ₩143,945 | ₩145,473 | ₩143,061 | ₩143,329 | -0.43% | 37.8만 |
|---|
| 2026.03.25 | ₩144,133 | ₩145,714 | ₩142,190 | ₩145,406 | +0.88% | 30.3만 |
|---|
| 2026.03.24 | ₩136,414 | ₩142,203 | ₩136,106 | ₩141,774 | +3.93% | 45.6만 |
|---|
| 2026.03.23 | ₩137,513 | ₩139,416 | ₩135,744 | ₩137,888 | +0.27% | 31.8만 |
|---|
| 2026.03.20 | ₩141,118 | ₩143,838 | ₩135,329 | ₩135,865 | -3.72% | 31.9만 |
|---|
| 2026.03.19 | ₩139,469 | ₩142,953 | ₩139,469 | ₩142,149 | +1.92% | 39만 |
|---|
| 2026.03.18 | ₩143,047 | ₩144,816 | ₩141,198 | ₩141,238 | -1.26% | 28.6만 |
|---|
| 2026.03.17 | ₩144,669 | ₩145,392 | ₩142,364 | ₩143,382 | -0.89% | 36.3만 |
|---|
| 2026.03.16 | ₩143,999 | ₩145,178 | ₩143,128 | ₩143,396 | -0.42% | 17.7만 |
|---|
| 2026.03.13 | ₩146,317 | ₩146,317 | ₩141,962 | ₩142,283 | -2.76% | 41.3만 |
|---|
| 2026.03.12 | ₩145,526 | ₩145,526 | ₩143,369 | ₩143,824 | -1.17% | 42.1만 |
|---|
| 2026.03.11 | ₩146,920 | ₩147,965 | ₩144,695 | ₩146,049 | -0.59% | 32.3만 |
|---|
| 2026.03.10 | ₩147,349 | ₩147,938 | ₩145,620 | ₩145,700 | -1.12% | 24.8만 |
|---|
| 2026.03.09 | ₩145,942 | ₩146,478 | ₩142,444 | ₩146,478 | +0.37% | 51.2만 |
|---|
| 2026.03.06 | ₩145,071 | ₩147,188 | ₩144,092 | ₩146,772 | +1.17% | 47.9만 |
|---|
| 2026.03.05 | ₩148,930 | ₩150,149 | ₩144,561 | ₩145,861 | -2.06% | 24.7만 |
|---|
| 2026.03.04 | ₩148,019 | ₩150,136 | ₩146,826 | ₩149,466 | +0.98% | 39.8만 |
|---|
| 2026.03.03 | ₩147,014 | ₩147,094 | ₩142,270 | ₩146,558 | -0.31% | 52.6만 |
|---|
| 2026.03.02 | ₩151,864 | ₩153,593 | ₩149,680 | ₩150,524 | -0.88% | 45.7만 |
|---|
| 2026.02.27 | ₩151,998 | ₩152,481 | ₩150,069 | ₩150,511 | -0.98% | 41.3만 |
|---|
| 2026.02.26 | ₩151,342 | ₩153,325 | ₩149,948 | ₩151,650 | +0.20% | 55.3만 |
|---|
| 2026.02.25 | ₩145,674 | ₩153,513 | ₩145,674 | ₩151,060 | +3.70% | 54.5만 |
|---|
| 2026.02.24 | ₩150,042 | ₩150,685 | ₩147,576 | ₩149,895 | -0.10% | 33.2만 |
|---|
| 2026.02.23 | ₩151,690 | ₩152,628 | ₩147,402 | ₩149,278 | -1.59% | 34만 |
|---|
| 2026.02.20 | ₩150,417 | ₩152,709 | ₩150,189 | ₩152,106 | +1.12% | 28.6만 |
|---|
| 2026.02.19 | ₩149,653 | ₩151,583 | ₩149,318 | ₩150,256 | +0.40% | 24.9만 |
|---|
| 2026.02.18 | ₩155,563 | ₩155,563 | ₩150,337 | ₩150,350 | -3.35% | 42.3만 |
|---|
| 2026.02.17 | ₩151,972 | ₩153,647 | ₩150,457 | ₩153,633 | +1.09% | 27.3만 |
|---|
| 2026.02.13 | ₩149,828 | ₩153,888 | ₩149,828 | ₩153,285 | +2.31% | 36.8만 |
|---|
| 2026.02.12 | ₩152,400 | ₩155,308 | ₩150,779 | ₩151,235 | -0.76% | 32.5만 |
|---|
| 2026.02.11 | ₩151,422 | ₩151,851 | ₩148,126 | ₩151,797 | +0.25% | 41만 |
|---|
| 2026.02.10 | ₩150,243 | ₩152,266 | ₩148,608 | ₩151,730 | +0.99% | 33.8만 |
|---|
| 2026.02.09 | ₩148,126 | ₩149,935 | ₩146,826 | ₩149,332 | +0.81% | 32.6만 |
|---|
| 2026.02.06 | ₩144,722 | ₩148,220 | ₩143,945 | ₩147,898 | +2.19% | 61.1만 |
|---|
| 2026.02.05 | ₩142,994 | ₩145,124 | ₩141,855 | ₩143,811 | +0.57% | 55.5만 |
|---|
| 2026.02.04 | ₩145,674 | ₩145,982 | ₩141,922 | ₩142,953 | -1.87% | 51.2만 |
|---|
| 2026.02.03 | ₩141,613 | ₩145,687 | ₩141,613 | ₩145,298 | +2.60% | 90.1만 |
|---|
| 2026.02.02 | ₩140,702 | ₩141,493 | ₩139,268 | ₩140,742 | +0.03% | 33.6만 |
|---|
| 2026.01.30 | ₩139,523 | ₩141,359 | ₩139,107 | ₩139,844 | +0.23% | 55.2만 |
|---|
| 2026.01.29 | ₩145,459 | ₩146,022 | ₩140,903 | ₩142,243 | -2.21% | 40.2만 |
|---|
| 2026.01.28 | ₩142,752 | ₩144,843 | ₩141,855 | ₩144,843 | +1.46% | 37.7만 |
|---|
| 2026.01.27 | ₩145,272 | ₩145,687 | ₩142,297 | ₩144,186 | -0.75% | 39.9만 |
|---|
| 2026.01.26 | ₩143,342 | ₩144,950 | ₩142,967 | ₩144,052 | +0.50% | 65만 |
|---|
| 2026.01.23 | ₩142,819 | ₩143,556 | ₩141,171 | ₩143,329 | +0.36% | 29.9만 |
|---|
| 2026.01.22 | ₩139,241 | ₩142,444 | ₩139,241 | ₩142,230 | +2.15% | 50.2만 |
|---|
| 2026.01.21 | ₩139,603 | ₩141,520 | ₩137,325 | ₩138,933 | -0.48% | 31.8만 |
|---|
| 2026.01.20 | ₩136,334 | ₩138,839 | ₩136,320 | ₩138,290 | +1.44% | 72.2만 |
|---|
| 2026.01.16 | ₩133,399 | ₩137,633 | ₩133,399 | ₩136,253 | +2.14% | 32.3만 |
|---|
| 2026.01.15 | ₩139,241 | ₩141,238 | ₩136,012 | ₩137,995 | -0.90% | 115.8만 |
|---|
| 2026.01.14 | ₩137,633 | ₩140,126 | ₩137,633 | ₩139,161 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩136,682 | ₩138,451 | ₩136,307 | ₩138,062 | +1.01% | 48.6만 |
|---|
| 2026.01.12 | ₩136,856 | ₩140,032 | ₩136,146 | ₩136,937 | +0.06% | 27.8만 |
|---|
| 2026.01.09 | ₩138,277 | ₩138,531 | ₩134,994 | ₩136,655 | -1.17% | 42.2만 |
|---|
| 2026.01.08 | ₩133,761 | ₩137,285 | ₩133,761 | ₩137,164 | +2.54% | 34.5만 |
|---|
| 2026.01.07 | ₩135,128 | ₩136,561 | ₩133,587 | ₩134,779 | -0.26% | 32.5만 |
|---|
| 2026.01.06 | ₩138,116 | ₩138,116 | ₩134,873 | ₩135,141 | -2.15% | 48.7만 |
|---|
| 2026.01.05 | ₩135,382 | ₩138,384 | ₩135,074 | ₩137,352 | +1.46% | 43만 |
|---|
| 2026.01.02 | ₩136,427 | ₩138,612 | ₩135,248 | ₩135,262 | -0.85% | 29.2만 |
|---|
| 2025.12.31 | ₩134,592 | ₩135,570 | ₩134,350 | ₩135,436 | +0.63% | 16.1만 |
|---|
| 2025.12.30 | ₩137,687 | ₩138,424 | ₩134,578 | ₩134,860 | -2.05% | 40.6만 |
|---|
| 2025.12.29 | ₩138,035 | ₩139,375 | ₩136,923 | ₩137,808 | -0.17% | 28.5만 |
|---|
| 2025.12.26 | ₩138,022 | ₩138,866 | ₩137,030 | ₩138,236 | +0.16% | 17만 |
|---|
| 2025.12.24 | ₩137,258 | ₩138,277 | ₩135,918 | ₩137,808 | +0.40% | 13.1만 |
|---|
| 2025.12.23 | ₩135,342 | ₩138,102 | ₩135,342 | ₩137,004 | +1.23% | 41.2만 |
|---|
| 2025.12.22 | ₩134,002 | ₩135,878 | ₩133,252 | ₩135,369 | +1.02% | 30.9만 |
|---|
| 2025.12.19 | ₩136,548 | ₩137,151 | ₩132,180 | ₩134,190 | -1.73% | 86.4만 |
|---|
| 2025.12.18 | ₩134,672 | ₩138,478 | ₩134,672 | ₩136,762 | +1.55% | 83.8만 |
|---|
| 2025.12.17 | ₩136,963 | ₩137,044 | ₩132,850 | ₩134,578 | -1.74% | 67만 |
|---|
| 2025.12.16 | ₩137,205 | ₩139,469 | ₩135,556 | ₩136,789 | -0.30% | 90.7만 |
|---|
| 2025.12.15 | ₩139,697 | ₩139,791 | ₩137,767 | ₩137,982 | -1.23% | 60.7만 |
|---|
| 2025.12.12 | ₩137,432 | ₩140,246 | ₩136,602 | ₩139,617 | +1.59% | 38.1만 |
|---|
| 2025.12.11 | ₩139,603 | ₩141,010 | ₩137,406 | ₩137,473 | -1.53% | 51.1만 |
|---|
| 2025.12.10 | ₩138,692 | ₩139,576 | ₩137,205 | ₩138,759 | +0.05% | 45.4만 |
|---|
| 2025.12.09 | ₩135,355 | ₩139,040 | ₩134,685 | ₩138,558 | +2.37% | 46.4만 |
|---|
| 2025.12.08 | ₩135,342 | ₩135,637 | ₩133,359 | ₩135,396 | +0.04% | 51.7만 |
|---|
| 2025.12.05 | ₩135,704 | ₩136,602 | ₩134,592 | ₩134,846 | -0.63% | 45.8만 |
|---|
| 2025.12.04 | ₩137,205 | ₩137,848 | ₩134,551 | ₩135,972 | -0.90% | 35.9만 |
|---|
| 2025.12.03 | ₩136,682 | ₩137,178 | ₩132,340 | ₩137,057 | +0.27% | 60만 |
|---|
| 2025.12.02 | ₩131,175 | ₩136,628 | ₩129,969 | ₩136,347 | +3.94% | 96.9만 |
|---|
| 2025.12.01 | ₩128,347 | ₩129,352 | ₩127,597 | ₩129,031 | +0.53% | 21.7만 |
|---|
| 2025.11.28 | ₩126,739 | ₩129,513 | ₩126,123 | ₩128,562 | +1.44% | 24.1만 |
|---|
| 2025.11.26 | ₩125,613 | ₩127,731 | ₩125,613 | ₩126,163 | +0.44% | 26.7만 |
|---|
| 2025.11.25 | ₩126,096 | ₩126,833 | ₩124,689 | ₩125,922 | -0.14% | 28.5만 |
|---|
| 2025.11.24 | ₩127,074 | ₩127,074 | ₩124,890 | ₩125,600 | -1.16% | 34.7만 |
|---|
| 2025.11.21 | ₩127,061 | ₩128,749 | ₩125,922 | ₩127,074 | +0.01% | 27.6만 |
|---|
| 2025.11.20 | ₩127,074 | ₩128,146 | ₩125,426 | ₩126,002 | -0.84% | 20.9만 |
|---|
| 2025.11.19 | ₩126,739 | ₩127,436 | ₩125,895 | ₩126,123 | -0.49% | 20.9만 |
|---|
| 2025.11.18 | ₩125,131 | ₩127,610 | ₩125,131 | ₩126,551 | +1.14% | 38.5만 |
|---|
| 2025.11.17 | ₩124,019 | ₩127,288 | ₩124,019 | ₩125,305 | +1.04% | 14.2만 |
|---|
| 2025.11.14 | ₩124,716 | ₩127,557 | ₩124,716 | ₩126,015 | +1.04% | 25.5만 |
|---|
| 2025.11.13 | ₩129,406 | ₩129,768 | ₩125,774 | ₩125,975 | -2.65% | 26.2만 |
|---|
| 2025.11.12 | ₩130,223 | ₩130,732 | ₩127,838 | ₩128,642 | -1.21% | 20.1만 |
|---|
| 2025.11.11 | ₩127,838 | ₩131,670 | ₩127,047 | ₩130,478 | +2.06% | 45.2만 |
|---|
| 2025.11.10 | ₩129,486 | ₩129,647 | ₩126,417 | ₩126,953 | -1.96% | 23.1만 |
|---|
| 2025.11.07 | ₩124,876 | ₩128,562 | ₩124,876 | ₩128,441 | +2.85% | 20.3만 |
|---|
| 2025.11.06 | ₩125,989 | ₩125,989 | ₩124,193 | ₩125,064 | -0.73% | 21.2만 |
|---|
| 2025.11.05 | ₩124,448 | ₩126,886 | ₩124,381 | ₩126,149 | +1.37% | 32.3만 |
|---|
| 2025.11.04 | ₩124,582 | ₩125,747 | ₩121,768 | ₩123,751 | -0.67% | 36.8만 |
|---|
| 2025.11.03 | ₩126,015 | ₩127,409 | ₩125,948 | ₩126,123 | +0.09% | 26.9만 |
|---|
| 2025.10.31 | ₩126,431 | ₩127,972 | ₩123,965 | ₩126,444 | +0.01% | 49.9만 |
|---|
| 2025.10.30 | ₩126,592 | ₩128,602 | ₩125,989 | ₩128,106 | +1.20% | 76.7만 |
|---|
| 2025.10.29 | ₩127,422 | ₩127,570 | ₩124,716 | ₩126,846 | -0.45% | 68.6만 |
|---|
| 2025.10.28 | ₩130,237 | ₩130,237 | ₩124,622 | ₩127,530 | -2.08% | 63.4만 |
|---|
| 2025.10.27 | ₩127,543 | ₩129,687 | ₩126,819 | ₩128,307 | +0.60% | 26.7만 |
|---|
| 2025.10.24 | ₩128,789 | ₩130,531 | ₩127,610 | ₩127,918 | -0.68% | 25.5만 |
|---|
| 2025.10.23 | ₩129,071 | ₩130,371 | ₩127,758 | ₩129,433 | +0.28% | 30.9만 |
|---|
| 2025.10.22 | ₩124,474 | ₩128,883 | ₩124,474 | ₩128,642 | +3.35% | 40.9만 |
|---|
| 2025.10.21 | ₩127,007 | ₩128,937 | ₩124,515 | ₩124,756 | -1.77% | 42.7만 |
|---|
| 2025.10.20 | ₩130,545 | ₩130,545 | ₩127,141 | ₩128,227 | -1.78% | 31.8만 |
|---|
| 2025.10.17 | ₩127,409 | ₩129,151 | ₩125,948 | ₩128,763 | +1.06% | 48.4만 |
|---|
| 2025.10.16 | ₩121,821 | ₩129,486 | ₩121,821 | ₩127,798 | +4.91% | 51.3만 |
|---|
| 2025.10.15 | ₩124,287 | ₩125,453 | ₩123,215 | ₩124,635 | +0.28% | 52.4만 |
|---|
| 2025.10.14 | ₩123,054 | ₩124,541 | ₩122,089 | ₩123,456 | +0.33% | 41.9만 |
|---|
| 2025.10.13 | ₩126,458 | ₩126,458 | ₩123,563 | ₩124,153 | -1.82% | 38.5만 |
|---|
| 2025.10.10 | ₩126,953 | ₩127,771 | ₩124,568 | ₩125,640 | -1.03% | 34.3만 |
|---|