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 | ₩159,768 | ₩160,305 | ₩158,307 | ₩159,889 | +0.08% | 53.3만 |
| 2026.10.08 | ₩156,885 | ₩161,967 | ₩156,858 | ₩159,205 | +1.48% | 56.8만 |
| 2026.10.07 | ₩155,330 | ₩157,690 | ₩155,156 | ₩157,033 | +1.10% | 45.1만 |
| 2026.10.06 | ₩157,824 | ₩159,151 | ₩156,456 | ₩156,858 | -0.61% | 40.3만 |
| 2026.10.05 | ₩155,451 | ₩157,837 | ₩154,539 | ₩156,778 | +0.85% | 23.3만 |
| 2026.10.02 | ₩155,182 | ₩155,182 | ₩151,911 | ₩155,115 | -0.04% | 50.4만 |
| 2026.10.01 | ₩157,516 | ₩158,441 | ₩152,983 | ₩154,458 | -1.94% | 69.7만 |
| 2026.09.30 | ₩162,249 | ₩162,383 | ₩157,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,977 |
| -2.02% |
| 70.3만 |
| 2026.09.29 | ₩158,508 | ₩161,458 | ₩158,132 | ₩160,385 | +1.18% | 38.3만 |
|---|
| 2026.09.28 | ₩159,969 | ₩160,586 | ₩157,743 | ₩159,366 | -0.38% | 54.5만 |
|---|
| 2026.09.25 | ₩157,837 | ₩160,626 | ₩157,797 | ₩160,398 | +1.62% | 28.3만 |
|---|
| 2026.09.24 | ₩160,693 | ₩160,707 | ₩157,609 | ₩157,837 | -1.78% | 37.8만 |
|---|
| 2026.09.23 | ₩162,530 | ₩162,946 | ₩160,479 | ₩160,533 | -1.23% | 35.6만 |
|---|
| 2026.09.22 | ₩161,123 | ₩163,965 | ₩160,157 | ₩163,630 | +1.56% | 42.8만 |
|---|
| 2026.09.21 | ₩159,621 | ₩161,431 | ₩156,912 | ₩160,720 | +0.69% | 51.1만 |
|---|
| 2026.09.18 | ₩162,289 | ₩162,289 | ₩158,481 | ₩159,192 | -1.91% | 44.4만 |
|---|
| 2026.09.17 | ₩162,866 | ₩163,295 | ₩160,264 | ₩161,431 | -0.88% | 41.4만 |
|---|
| 2026.09.16 | ₩162,866 | ₩163,952 | ₩161,444 | ₩162,276 | -0.36% | 23만 |
|---|
| 2026.09.15 | ₩163,858 | ₩164,113 | ₩160,868 | ₩163,053 | -0.49% | 72만 |
|---|
| 2026.09.14 | ₩157,355 | ₩164,408 | ₩156,550 | ₩162,598 | +3.33% | 45.4만 |
|---|
| 2026.09.11 | ₩159,286 | ₩159,286 | ₩154,874 | ₩156,818 | -1.55% | 24.3만 |
|---|
| 2026.09.10 | ₩158,079 | ₩158,642 | ₩156,926 | ₩157,650 | -0.27% | 34.6만 |
|---|
| 2026.09.09 | ₩161,659 | ₩161,659 | ₩158,159 | ₩158,199 | -2.14% | 22.1만 |
|---|
| 2026.09.08 | ₩161,940 | ₩162,960 | ₩158,682 | ₩160,412 | -0.94% | 41만 |
|---|
| 2026.09.04 | ₩161,578 | ₩162,973 | ₩161,257 | ₩161,458 | -0.07% | 18만 |
|---|
| 2026.09.03 | ₩163,764 | ₩164,032 | ₩161,042 | ₩162,356 | -0.86% | 28만 |
|---|
| 2026.09.02 | ₩161,552 | ₩163,617 | ₩160,519 | ₩162,745 | +0.74% | 23.1만 |
|---|
| 2026.09.01 | ₩160,854 | ₩164,730 | ₩160,466 | ₩160,854 | 0.00% | 38만 |
|---|
| 2026.08.31 | ₩161,592 | ₩162,182 | ₩158,266 | ₩161,458 | -0.08% | 39.9만 |
|---|
| 2026.08.28 | ₩161,310 | ₩162,048 | ₩160,238 | ₩161,069 | -0.15% | 22.1만 |
|---|
| 2026.08.27 | ₩162,906 | ₩164,341 | ₩160,895 | ₩161,364 | -0.95% | 27.5만 |
|---|
| 2026.08.26 | ₩165,923 | ₩167,063 | ₩164,327 | ₩164,810 | -0.67% | 34.8만 |
|---|
| 2026.08.25 | ₩167,613 | ₩167,613 | ₩162,142 | ₩165,883 | -1.03% | 50.8만 |
|---|
| 2026.08.24 | ₩161,297 | ₩163,603 | ₩161,203 | ₩163,576 | +1.41% | 28.3만 |
|---|
| 2026.08.21 | ₩160,787 | ₩162,530 | ₩159,621 | ₩161,820 | +0.64% | 40.7만 |
|---|
| 2026.08.20 | ₩159,125 | ₩160,814 | ₩158,816 | ₩159,178 | +0.03% | 40.4만 |
|---|
| 2026.08.19 | ₩158,401 | ₩160,010 | ₩157,918 | ₩159,192 | +0.50% | 80.3만 |
|---|
| 2026.08.18 | ₩157,663 | ₩159,058 | ₩154,659 | ₩157,301 | -0.23% | 32.9만 |
|---|
| 2026.08.17 | ₩158,535 | ₩159,326 | ₩156,027 | ₩157,261 | -0.80% | 29.3만 |
|---|
| 2026.08.14 | ₩155,759 | ₩158,642 | ₩155,759 | ₩158,588 | +1.82% | 44.1만 |
|---|
| 2026.08.13 | ₩158,561 | ₩158,709 | ₩155,906 | ₩156,228 | -1.47% | 46.5만 |
|---|
| 2026.08.12 | ₩158,012 | ₩159,607 | ₩156,979 | ₩157,556 | -0.29% | 48.1만 |
|---|
| 2026.08.11 | ₩159,138 | ₩160,774 | ₩157,918 | ₩158,535 | -0.38% | 40.7만 |
|---|
| 2026.08.10 | ₩163,630 | ₩163,643 | ₩160,546 | ₩160,801 | -1.73% | 23.9만 |
|---|
| 2026.08.07 | ₩164,931 | ₩165,655 | ₩163,603 | ₩164,207 | -0.44% | 53만 |
|---|
| 2026.08.06 | ₩165,092 | ₩167,197 | ₩163,067 | ₩163,831 | -0.76% | 41.9만 |
|---|
| 2026.08.05 | ₩169,892 | ₩171,166 | ₩166,245 | ₩166,768 | -1.84% | 63만 |
|---|
| 2026.08.04 | ₩172,198 | ₩172,198 | ₩166,500 | ₩169,329 | -1.67% | 48.9만 |
|---|
| 2026.08.03 | ₩171,595 | ₩171,970 | ₩166,808 | ₩168,618 | -1.73% | 56.7만 |
|---|
| 2026.07.31 | ₩170,133 | ₩172,748 | ₩169,530 | ₩171,622 | +0.87% | 55.9만 |
|---|
| 2026.07.30 | ₩163,590 | ₩170,040 | ₩162,329 | ₩169,972 | +3.90% | 94.2만 |
|---|
| 2026.07.29 | ₩168,792 | ₩170,254 | ₩161,927 | ₩162,329 | -3.83% | 102.8만 |
|---|
| 2026.07.28 | ₩176,181 | ₩189,697 | ₩170,294 | ₩171,273 | -2.79% | 95.5만 |
|---|
| 2026.07.27 | ₩171,233 | ₩178,045 | ₩169,034 | ₩177,200 | +3.48% | 40.6만 |
|---|
| 2026.07.24 | ₩171,635 | ₩174,317 | ₩169,691 | ₩170,455 | -0.69% | 41.1만 |
|---|
| 2026.07.23 | ₩174,625 | ₩175,215 | ₩169,959 | ₩170,402 | -2.42% | 44.2만 |
|---|
| 2026.07.22 | ₩175,658 | ₩177,844 | ₩174,907 | ₩175,551 | -0.06% | 29만 |
|---|
| 2026.07.21 | ₩175,269 | ₩176,141 | ₩173,566 | ₩174,786 | -0.28% | 25.1만 |
|---|
| 2026.07.20 | ₩172,024 | ₩175,323 | ₩172,024 | ₩174,330 | +1.34% | 34.4만 |
|---|
| 2026.07.17 | ₩173,472 | ₩174,880 | ₩170,670 | ₩173,003 | -0.27% | 27.8만 |
|---|
| 2026.07.16 | ₩174,478 | ₩174,558 | ₩171,689 | ₩173,633 | -0.48% | 31만 |
|---|
| 2026.07.15 | ₩175,577 | ₩176,503 | ₩171,555 | ₩172,668 | -1.66% | 71.9만 |
|---|
| 2026.07.14 | ₩173,647 | ₩180,378 | ₩173,647 | ₩178,568 | +2.83% | 53.5만 |
|---|
| 2026.07.13 | ₩171,447 | ₩174,183 | ₩171,407 | ₩172,990 | +0.90% | 53.9만 |
|---|
| 2026.07.10 | ₩170,402 | ₩172,037 | ₩170,321 | ₩171,179 | +0.46% | 40.7만 |
|---|
| 2026.07.09 | ₩171,810 | ₩173,244 | ₩169,624 | ₩170,294 | -0.88% | 80.8만 |
|---|
| 2026.07.08 | ₩175,122 | ₩175,122 | ₩169,959 | ₩171,367 | -2.14% | 52.7만 |
|---|
| 2026.07.07 | ₩175,792 | ₩176,704 | ₩172,627 | ₩173,647 | -1.22% | 37.6만 |
|---|
| 2026.07.06 | ₩173,740 | ₩175,390 | ₩172,252 | ₩174,652 | +0.52% | 51.3만 |
|---|
| 2026.07.02 | ₩171,850 | ₩175,738 | ₩171,850 | ₩173,378 | +0.89% | 73.4만 |
|---|
| 2026.07.01 | ₩167,907 | ₩172,802 | ₩167,907 | ₩171,783 | +2.31% | 59.7만 |
|---|
| 2026.06.30 | ₩175,752 | ₩176,744 | ₩170,415 | ₩171,501 | -2.42% | 62.6만 |
|---|
| 2026.06.29 | ₩172,802 | ₩176,543 | ₩172,788 | ₩175,926 | +1.81% | 47.7만 |
|---|
| 2026.06.26 | ₩168,658 | ₩173,419 | ₩168,122 | ₩172,802 | +2.46% | 95.6만 |
|---|
| 2026.06.25 | ₩165,092 | ₩168,390 | ₩164,542 | ₩168,109 | +1.83% | 45.5만 |
|---|
| 2026.06.24 | ₩170,871 | ₩171,139 | ₩164,314 | ₩165,038 | -3.41% | 60.8만 |
|---|
| 2026.06.23 | ₩167,613 | ₩170,938 | ₩166,084 | ₩170,442 | +1.69% | 58.2만 |
|---|
| 2026.06.22 | ₩169,624 | ₩171,085 | ₩167,639 | ₩167,827 | -1.06% | 33.1만 |
|---|
| 2026.06.18 | ₩170,469 | ₩171,675 | ₩169,329 | ₩169,584 | -0.52% | 43.1만 |
|---|
| 2026.06.17 | ₩170,080 | ₩173,030 | ₩168,082 | ₩168,363 | -1.01% | 60.3만 |
|---|
| 2026.06.16 | ₩169,785 | ₩171,675 | ₩169,168 | ₩170,133 | +0.21% | 51.6만 |
|---|
| 2026.06.15 | ₩174,478 | ₩174,478 | ₩168,752 | ₩169,409 | -2.91% | 71만 |
|---|
| 2026.06.12 | ₩172,574 | ₩175,054 | ₩171,541 | ₩173,472 | +0.52% | 47.5만 |
|---|
| 2026.06.11 | ₩167,143 | ₩172,614 | ₩165,293 | ₩172,118 | +2.98% | 60.1만 |
|---|
| 2026.06.10 | ₩164,555 | ₩167,063 | ₩164,073 | ₩165,802 | +0.76% | 56.2만 |
|---|
| 2026.06.09 | ₩165,320 | ₩166,473 | ₩161,418 | ₩163,858 | -0.88% | 85.9만 |
|---|
| 2026.06.08 | ₩164,663 | ₩166,406 | ₩163,362 | ₩164,274 | -0.24% | 75.3만 |
|---|
| 2026.06.05 | ₩164,300 | ₩167,318 | ₩164,300 | ₩164,770 | +0.29% | 31.6만 |
|---|
| 2026.06.04 | ₩163,831 | ₩164,837 | ₩161,632 | ₩164,300 | +0.29% | 32만 |
|---|
| 2026.06.03 | ₩160,586 | ₩164,931 | ₩160,586 | ₩163,335 | +1.71% | 36.3만 |
|---|
| 2026.06.02 | ₩157,945 | ₩163,415 | ₩157,945 | ₩161,096 | +2.00% | 53.2만 |
|---|
| 2026.06.01 | ₩159,178 | ₩159,446 | ₩157,341 | ₩157,864 | -0.83% | 79.4만 |
|---|
| 2026.05.29 | ₩161,538 | ₩162,209 | ₩158,709 | ₩159,607 | -1.20% | 52.1만 |
|---|
| 2026.05.28 | ₩164,689 | ₩164,689 | ₩160,868 | ₩162,061 | -1.60% | 53.5만 |
|---|
| 2026.05.27 | ₩164,287 | ₩165,480 | ₩163,053 | ₩164,488 | +0.12% | 42.9만 |
|---|
| 2026.05.26 | ₩162,785 | ₩164,461 | ₩162,383 | ₩163,483 | +0.43% | 46.6만 |
|---|
| 2026.05.22 | ₩162,906 | ₩164,153 | ₩161,216 | ₩162,624 | -0.17% | 34.3만 |
|---|
| 2026.05.21 | ₩162,450 | ₩164,823 | ₩161,619 | ₩162,785 | +0.21% | 49.7만 |
|---|
| 2026.05.20 | ₩164,260 | ₩164,890 | ₩160,761 | ₩162,986 | -0.78% | 80.5만 |
|---|
| 2026.05.19 | ₩162,544 | ₩164,354 | ₩161,578 | ₩163,402 | +0.53% | 88만 |
|---|
| 2026.05.18 | ₩163,603 | ₩165,293 | ₩163,107 | ₩163,925 | +0.20% | 42.5만 |
|---|
| 2026.05.15 | ₩162,839 | ₩165,078 | ₩161,981 | ₩162,758 | -0.05% | 58.7만 |
|---|
| 2026.05.14 | ₩166,003 | ₩168,256 | ₩162,960 | ₩163,912 | -1.26% | 45.3만 |
|---|
| 2026.05.13 | ₩167,304 | ₩168,565 | ₩164,233 | ₩164,984 | -1.39% | 45.3만 |
|---|
| 2026.05.12 | ₩164,864 | ₩167,438 | ₩163,858 | ₩167,438 | +1.56% | 33.5만 |
|---|
| 2026.05.11 | ₩162,933 | ₩165,467 | ₩161,686 | ₩165,092 | +1.32% | 33.4만 |
|---|
| 2026.05.08 | ₩162,249 | ₩164,193 | ₩162,088 | ₩162,517 | +0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩164,193 | ₩165,266 | ₩159,728 | ₩160,787 | -2.07% | 75.9만 |
|---|
| 2026.05.06 | ₩164,354 | ₩166,593 | ₩163,389 | ₩163,818 | -0.33% | 59.4만 |
|---|
| 2026.05.05 | ₩160,345 | ₩165,185 | ₩160,345 | ₩162,638 | +1.43% | 41.7만 |
|---|
| 2026.05.04 | ₩160,479 | ₩163,080 | ₩159,326 | ₩159,446 | -0.64% | 43.8만 |
|---|
| 2026.05.01 | ₩158,736 | ₩161,780 | ₩155,947 | ₩160,868 | +1.34% | 46.6만 |
|---|
| 2026.04.30 | ₩152,447 | ₩159,433 | ₩149,577 | ₩158,548 | +4.00% | 96.6만 |
|---|
| 2026.04.29 | ₩151,481 | ₩152,045 | ₩149,484 | ₩150,194 | -0.85% | 41.3만 |
|---|
| 2026.04.28 | ₩151,656 | ₩152,889 | ₩150,690 | ₩152,434 | +0.51% | 37.8만 |
|---|
| 2026.04.27 | ₩152,715 | ₩153,399 | ₩151,468 | ₩151,575 | -0.75% | 49.6만 |
|---|
| 2026.04.24 | ₩152,192 | ₩153,614 | ₩152,098 | ₩152,501 | +0.20% | 46.1만 |
|---|
| 2026.04.23 | ₩152,997 | ₩154,472 | ₩151,951 | ₩152,353 | -0.42% | 38.3만 |
|---|
| 2026.04.22 | ₩154,230 | ₩154,659 | ₩151,763 | ₩152,326 | -1.23% | 40.2만 |
|---|
| 2026.04.21 | ₩157,274 | ₩158,025 | ₩154,552 | ₩154,941 | -1.48% | 35.8만 |
|---|
| 2026.04.20 | ₩157,770 | ₩159,218 | ₩155,316 | ₩157,341 | -0.27% | 42.1만 |
|---|
| 2026.04.17 | ₩157,583 | ₩159,849 | ₩155,947 | ₩157,851 | +0.17% | 33.5만 |
|---|
| 2026.04.16 | ₩157,462 | ₩157,462 | ₩154,807 | ₩156,832 | -0.40% | 48.1만 |
|---|
| 2026.04.15 | ₩153,479 | ₩158,025 | ₩153,479 | ₩156,885 | +2.22% | 40.1만 |
|---|
| 2026.04.14 | ₩157,596 | ₩157,971 | ₩153,319 | ₩154,297 | -2.09% | 40.4만 |
|---|
| 2026.04.13 | ₩156,201 | ₩157,368 | ₩155,196 | ₩157,261 | +0.68% | 30만 |
|---|
| 2026.04.10 | ₩154,700 | ₩156,858 | ₩154,016 | ₩156,362 | +1.07% | 43.4만 |
|---|
| 2026.04.09 | ₩155,008 | ₩156,537 | ₩154,338 | ₩154,579 | -0.28% | 62.9만 |
|---|
| 2026.04.08 | ₩157,261 | ₩158,816 | ₩154,606 | ₩154,968 | -1.46% | 50.8만 |
|---|
| 2026.04.07 | ₩151,857 | ₩154,579 | ₩151,079 | ₩154,338 | +1.63% | 33.1만 |
|---|
| 2026.04.06 | ₩153,855 | ₩154,941 | ₩151,696 | ₩152,514 | -0.87% | 33.2만 |
|---|
| 2026.04.02 | ₩149,698 | ₩154,043 | ₩149,229 | ₩153,855 | +2.78% | 30.7만 |
|---|
| 2026.04.01 | ₩150,449 | ₩152,514 | ₩149,175 | ₩151,656 | +0.80% | 37.8만 |
|---|
| 2026.03.31 | ₩146,158 | ₩149,189 | ₩146,145 | ₩148,920 | +1.89% | 47.9만 |
|---|
| 2026.03.30 | ₩144,254 | ₩146,198 | ₩142,752 | ₩144,965 | +0.49% | 52.6만 |
|---|
| 2026.03.27 | ₩142,337 | ₩144,857 | ₩142,337 | ₩144,241 | +1.34% | 37.9만 |
|---|
| 2026.03.26 | ₩144,039 | ₩145,568 | ₩143,154 | ₩143,423 | -0.43% | 37.8만 |
|---|
| 2026.03.25 | ₩144,227 | ₩145,809 | ₩142,283 | ₩145,501 | +0.88% | 30.3만 |
|---|
| 2026.03.24 | ₩136,504 | ₩142,296 | ₩136,195 | ₩141,867 | +3.93% | 45.6만 |
|---|
| 2026.03.23 | ₩137,603 | ₩139,507 | ₩135,833 | ₩137,979 | +0.27% | 31.8만 |
|---|
| 2026.03.20 | ₩141,210 | ₩143,932 | ₩135,417 | ₩135,954 | -3.72% | 31.9만 |
|---|
| 2026.03.19 | ₩139,561 | ₩143,047 | ₩139,561 | ₩142,243 | +1.92% | 39만 |
|---|
| 2026.03.18 | ₩143,141 | ₩144,911 | ₩141,291 | ₩141,331 | -1.26% | 28.6만 |
|---|
| 2026.03.17 | ₩144,764 | ₩145,488 | ₩142,457 | ₩143,476 | -0.89% | 36.3만 |
|---|
| 2026.03.16 | ₩144,093 | ₩145,273 | ₩143,222 | ₩143,490 | -0.42% | 17.7만 |
|---|
| 2026.03.13 | ₩146,413 | ₩146,413 | ₩142,055 | ₩142,377 | -2.76% | 41.3만 |
|---|
| 2026.03.12 | ₩145,622 | ₩145,622 | ₩143,463 | ₩143,919 | -1.17% | 42.1만 |
|---|
| 2026.03.11 | ₩147,016 | ₩148,062 | ₩144,790 | ₩146,145 | -0.59% | 32.3만 |
|---|
| 2026.03.10 | ₩147,445 | ₩148,035 | ₩145,716 | ₩145,796 | -1.12% | 24.8만 |
|---|
| 2026.03.09 | ₩146,037 | ₩146,574 | ₩142,538 | ₩146,574 | +0.37% | 51.2만 |
|---|
| 2026.03.06 | ₩145,166 | ₩147,284 | ₩144,187 | ₩146,869 | +1.17% | 47.9만 |
|---|
| 2026.03.05 | ₩149,028 | ₩150,248 | ₩144,656 | ₩145,957 | -2.06% | 24.7만 |
|---|
| 2026.03.04 | ₩148,116 | ₩150,234 | ₩146,922 | ₩149,564 | +0.98% | 39.8만 |
|---|
| 2026.03.03 | ₩147,110 | ₩147,191 | ₩142,363 | ₩146,654 | -0.31% | 52.6만 |
|---|
| 2026.03.02 | ₩151,964 | ₩153,694 | ₩149,779 | ₩150,623 | -0.88% | 45.7만 |
|---|
| 2026.02.27 | ₩152,098 | ₩152,581 | ₩150,167 | ₩150,610 | -0.98% | 41.3만 |
|---|
| 2026.02.26 | ₩151,441 | ₩153,426 | ₩150,047 | ₩151,750 | +0.20% | 55.3만 |
|---|
| 2026.02.25 | ₩145,769 | ₩153,614 | ₩145,769 | ₩151,160 | +3.70% | 54.5만 |
|---|
| 2026.02.24 | ₩150,141 | ₩150,784 | ₩147,673 | ₩149,993 | -0.10% | 33.2만 |
|---|
| 2026.02.23 | ₩151,790 | ₩152,729 | ₩147,499 | ₩149,376 | -1.59% | 34만 |
|---|
| 2026.02.20 | ₩150,516 | ₩152,809 | ₩150,288 | ₩152,206 | +1.12% | 28.6만 |
|---|
| 2026.02.19 | ₩149,752 | ₩151,683 | ₩149,416 | ₩150,355 | +0.40% | 24.9만 |
|---|
| 2026.02.18 | ₩155,665 | ₩155,665 | ₩150,436 | ₩150,449 | -3.35% | 42.3만 |
|---|
| 2026.02.17 | ₩152,071 | ₩153,748 | ₩150,556 | ₩153,734 | +1.09% | 27.3만 |
|---|
| 2026.02.13 | ₩149,926 | ₩153,989 | ₩149,926 | ₩153,386 | +2.31% | 36.8만 |
|---|
| 2026.02.12 | ₩152,501 | ₩155,410 | ₩150,878 | ₩151,334 | -0.76% | 32.5만 |
|---|
| 2026.02.11 | ₩151,522 | ₩151,951 | ₩148,223 | ₩151,897 | +0.25% | 41만 |
|---|
| 2026.02.10 | ₩150,342 | ₩152,366 | ₩148,706 | ₩151,830 | +0.99% | 33.8만 |
|---|
| 2026.02.09 | ₩148,223 | ₩150,033 | ₩146,922 | ₩149,430 | +0.81% | 32.6만 |
|---|
| 2026.02.06 | ₩144,817 | ₩148,317 | ₩144,039 | ₩147,995 | +2.19% | 61.1만 |
|---|
| 2026.02.05 | ₩143,087 | ₩145,219 | ₩141,948 | ₩143,905 | +0.57% | 55.5만 |
|---|
| 2026.02.04 | ₩145,769 | ₩146,078 | ₩142,015 | ₩143,047 | -1.87% | 51.2만 |
|---|
| 2026.02.03 | ₩141,706 | ₩145,783 | ₩141,706 | ₩145,394 | +2.60% | 90.1만 |
|---|
| 2026.02.02 | ₩140,795 | ₩141,586 | ₩139,360 | ₩140,835 | +0.03% | 33.6만 |
|---|
| 2026.01.30 | ₩139,615 | ₩141,452 | ₩139,199 | ₩139,936 | +0.23% | 55.2만 |
|---|
| 2026.01.29 | ₩145,555 | ₩146,118 | ₩140,996 | ₩142,337 | -2.21% | 40.2만 |
|---|
| 2026.01.28 | ₩142,846 | ₩144,938 | ₩141,948 | ₩144,938 | +1.46% | 37.7만 |
|---|
| 2026.01.27 | ₩145,367 | ₩145,783 | ₩142,390 | ₩144,281 | -0.75% | 39.9만 |
|---|
| 2026.01.26 | ₩143,436 | ₩145,045 | ₩143,061 | ₩144,147 | +0.50% | 65만 |
|---|
| 2026.01.23 | ₩142,913 | ₩143,651 | ₩141,264 | ₩143,423 | +0.36% | 29.9만 |
|---|
| 2026.01.22 | ₩139,333 | ₩142,538 | ₩139,333 | ₩142,323 | +2.15% | 50.2만 |
|---|
| 2026.01.21 | ₩139,695 | ₩141,612 | ₩137,415 | ₩139,025 | -0.48% | 31.8만 |
|---|
| 2026.01.20 | ₩136,423 | ₩138,931 | ₩136,410 | ₩138,381 | +1.44% | 72.2만 |
|---|
| 2026.01.16 | ₩133,487 | ₩137,724 | ₩133,487 | ₩136,343 | +2.14% | 32.3만 |
|---|
| 2026.01.15 | ₩139,333 | ₩141,331 | ₩136,101 | ₩138,086 | -0.90% | 115.8만 |
|---|
| 2026.01.14 | ₩137,724 | ₩140,218 | ₩137,724 | ₩139,252 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩136,772 | ₩138,542 | ₩136,396 | ₩138,153 | +1.01% | 48.6만 |
|---|
| 2026.01.12 | ₩136,946 | ₩140,124 | ₩136,235 | ₩137,027 | +0.06% | 27.8만 |
|---|
| 2026.01.09 | ₩138,367 | ₩138,622 | ₩135,082 | ₩136,745 | -1.17% | 42.2만 |
|---|
| 2026.01.08 | ₩133,849 | ₩137,375 | ₩133,849 | ₩137,255 | +2.54% | 34.5만 |
|---|
| 2026.01.07 | ₩135,216 | ₩136,651 | ₩133,674 | ₩134,868 | -0.26% | 32.5만 |
|---|
| 2026.01.06 | ₩138,207 | ₩138,207 | ₩134,962 | ₩135,230 | -2.15% | 48.7만 |
|---|
| 2026.01.05 | ₩135,471 | ₩138,475 | ₩135,163 | ₩137,442 | +1.46% | 43만 |
|---|
| 2026.01.02 | ₩136,517 | ₩138,703 | ₩135,337 | ₩135,350 | -0.85% | 29.2만 |
|---|
| 2025.12.31 | ₩134,680 | ₩135,659 | ₩134,439 | ₩135,525 | +0.63% | 16.1만 |
|---|
| 2025.12.30 | ₩137,777 | ₩138,515 | ₩134,667 | ₩134,948 | -2.05% | 40.6만 |
|---|
| 2025.12.29 | ₩138,126 | ₩139,467 | ₩137,013 | ₩137,898 | -0.17% | 28.5만 |
|---|
| 2025.12.26 | ₩138,113 | ₩138,957 | ₩137,120 | ₩138,327 | +0.16% | 17만 |
|---|
| 2025.12.24 | ₩137,348 | ₩138,367 | ₩136,007 | ₩137,898 | +0.40% | 13.1만 |
|---|
| 2025.12.23 | ₩135,431 | ₩138,193 | ₩135,431 | ₩137,094 | +1.23% | 41.2만 |
|---|
| 2025.12.22 | ₩134,090 | ₩135,967 | ₩133,339 | ₩135,458 | +1.02% | 30.9만 |
|---|
| 2025.12.19 | ₩136,638 | ₩137,241 | ₩132,266 | ₩134,278 | -1.73% | 86.4만 |
|---|
| 2025.12.18 | ₩134,760 | ₩138,569 | ₩134,760 | ₩136,852 | +1.55% | 83.8만 |
|---|
| 2025.12.17 | ₩137,053 | ₩137,134 | ₩132,937 | ₩134,667 | -1.74% | 67만 |
|---|
| 2025.12.16 | ₩137,295 | ₩139,561 | ₩135,645 | ₩136,879 | -0.30% | 90.7만 |
|---|
| 2025.12.15 | ₩139,789 | ₩139,883 | ₩137,858 | ₩138,072 | -1.23% | 60.7만 |
|---|
| 2025.12.12 | ₩137,523 | ₩140,339 | ₩136,691 | ₩139,708 | +1.59% | 38.1만 |
|---|
| 2025.12.11 | ₩139,695 | ₩141,103 | ₩137,496 | ₩137,563 | -1.53% | 51.1만 |
|---|
| 2025.12.10 | ₩138,783 | ₩139,668 | ₩137,295 | ₩138,850 | +0.05% | 45.4만 |
|---|
| 2025.12.09 | ₩135,444 | ₩139,132 | ₩134,774 | ₩138,649 | +2.37% | 46.4만 |
|---|
| 2025.12.08 | ₩135,431 | ₩135,726 | ₩133,446 | ₩135,485 | +0.04% | 51.7만 |
|---|
| 2025.12.05 | ₩135,793 | ₩136,691 | ₩134,680 | ₩134,935 | -0.63% | 45.8만 |
|---|
| 2025.12.04 | ₩137,295 | ₩137,938 | ₩134,640 | ₩136,061 | -0.90% | 35.9만 |
|---|
| 2025.12.03 | ₩136,772 | ₩137,268 | ₩132,427 | ₩137,147 | +0.27% | 60만 |
|---|
| 2025.12.02 | ₩131,261 | ₩136,718 | ₩130,054 | ₩136,437 | +3.94% | 96.9만 |
|---|
| 2025.12.01 | ₩128,431 | ₩129,437 | ₩127,680 | ₩129,115 | +0.53% | 21.7만 |
|---|
| 2025.11.28 | ₩126,822 | ₩129,598 | ₩126,206 | ₩128,646 | +1.44% | 24.1만 |
|---|
| 2025.11.26 | ₩125,696 | ₩127,815 | ₩125,696 | ₩126,246 | +0.44% | 26.7만 |
|---|
| 2025.11.25 | ₩126,179 | ₩126,916 | ₩124,771 | ₩126,004 | -0.14% | 28.5만 |
|---|
| 2025.11.24 | ₩127,158 | ₩127,158 | ₩124,972 | ₩125,683 | -1.16% | 34.7만 |
|---|
| 2025.11.21 | ₩127,144 | ₩128,834 | ₩126,004 | ₩127,158 | +0.01% | 27.6만 |
|---|
| 2025.11.20 | ₩127,158 | ₩128,230 | ₩125,508 | ₩126,085 | -0.84% | 20.9만 |
|---|
| 2025.11.19 | ₩126,822 | ₩127,520 | ₩125,978 | ₩126,206 | -0.49% | 20.9만 |
|---|
| 2025.11.18 | ₩125,213 | ₩127,694 | ₩125,213 | ₩126,635 | +1.14% | 38.5만 |
|---|
| 2025.11.17 | ₩124,100 | ₩127,372 | ₩124,100 | ₩125,388 | +1.04% | 14.2만 |
|---|
| 2025.11.14 | ₩124,798 | ₩127,640 | ₩124,798 | ₩126,098 | +1.04% | 25.5만 |
|---|
| 2025.11.13 | ₩129,491 | ₩129,853 | ₩125,857 | ₩126,058 | -2.65% | 26.2만 |
|---|
| 2025.11.12 | ₩130,309 | ₩130,818 | ₩127,922 | ₩128,726 | -1.21% | 20.1만 |
|---|
| 2025.11.11 | ₩127,922 | ₩131,757 | ₩127,131 | ₩130,563 | +2.06% | 45.2만 |
|---|
| 2025.11.10 | ₩129,571 | ₩129,732 | ₩126,501 | ₩127,037 | -1.96% | 23.1만 |
|---|
| 2025.11.07 | ₩124,958 | ₩128,646 | ₩124,958 | ₩128,525 | +2.85% | 20.3만 |
|---|
| 2025.11.06 | ₩126,071 | ₩126,071 | ₩124,275 | ₩125,146 | -0.73% | 21.2만 |
|---|
| 2025.11.05 | ₩124,529 | ₩126,970 | ₩124,462 | ₩126,232 | +1.37% | 32.3만 |
|---|
| 2025.11.04 | ₩124,663 | ₩125,830 | ₩121,848 | ₩123,832 | -0.67% | 36.8만 |
|---|
| 2025.11.03 | ₩126,098 | ₩127,493 | ₩126,031 | ₩126,206 | +0.09% | 26.9만 |
|---|
| 2025.10.31 | ₩126,514 | ₩128,056 | ₩124,047 | ₩126,527 | +0.01% | 49.9만 |
|---|
| 2025.10.30 | ₩126,675 | ₩128,686 | ₩126,071 | ₩128,190 | +1.20% | 76.7만 |
|---|
| 2025.10.29 | ₩127,506 | ₩127,654 | ₩124,798 | ₩126,930 | -0.45% | 68.6만 |
|---|
| 2025.10.28 | ₩130,322 | ₩130,322 | ₩124,704 | ₩127,613 | -2.08% | 63.4만 |
|---|
| 2025.10.27 | ₩127,627 | ₩129,772 | ₩126,903 | ₩128,391 | +0.60% | 26.7만 |
|---|
| 2025.10.24 | ₩128,874 | ₩130,617 | ₩127,694 | ₩128,002 | -0.68% | 25.5만 |
|---|
| 2025.10.23 | ₩129,155 | ₩130,456 | ₩127,841 | ₩129,518 | +0.28% | 30.9만 |
|---|
| 2025.10.22 | ₩124,556 | ₩128,968 | ₩124,556 | ₩128,726 | +3.35% | 40.9만 |
|---|
| 2025.10.21 | ₩127,091 | ₩129,021 | ₩124,596 | ₩124,838 | -1.77% | 42.7만 |
|---|
| 2025.10.20 | ₩130,630 | ₩130,630 | ₩127,225 | ₩128,311 | -1.78% | 31.8만 |
|---|
| 2025.10.17 | ₩127,493 | ₩129,236 | ₩126,031 | ₩128,847 | +1.06% | 48.4만 |
|---|
| 2025.10.16 | ₩121,901 | ₩129,571 | ₩121,901 | ₩127,882 | +4.91% | 51.3만 |
|---|
| 2025.10.15 | ₩124,368 | ₩125,535 | ₩123,296 | ₩124,717 | +0.28% | 52.4만 |
|---|
| 2025.10.14 | ₩123,135 | ₩124,623 | ₩122,169 | ₩123,537 | +0.33% | 41.9만 |
|---|
| 2025.10.13 | ₩126,541 | ₩126,541 | ₩123,644 | ₩124,234 | -1.82% | 38.5만 |
|---|
| 2025.10.10 | ₩127,037 | ₩127,855 | ₩124,650 | ₩125,723 | -1.03% | 34.3만 |
|---|