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 | ₩159,844 | ₩160,381 | ₩158,382 | ₩159,965 | +0.08% | 53.3만 |
| 2026.10.08 | ₩156,960 | ₩162,045 | ₩156,933 | ₩159,281 | +1.48% | 56.8만 |
| 2026.10.07 | ₩155,404 | ₩157,765 | ₩155,230 | ₩157,108 | +1.10% | 45.1만 |
| 2026.10.06 | ₩157,899 | ₩159,227 | ₩156,531 | ₩156,933 | -0.61% | 40.3만 |
| 2026.10.05 | ₩155,525 | ₩157,913 | ₩154,612 | ₩156,853 | +0.85% | 23.3만 |
| 2026.10.02 | ₩155,256 | ₩155,256 | ₩151,983 | ₩155,189 | -0.04% | 50.4만 |
| 2026.10.01 | ₩157,591 | ₩158,516 | ₩153,056 | ₩154,532 | -1.94% | 69.7만 |
| 2026.09.30 | ₩162,326 | ₩162,460 | ₩157,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,053 |
| -2.02% |
| 70.3만 |
| 2026.09.29 | ₩158,583 | ₩161,535 | ₩158,208 | ₩160,462 | +1.18% | 38.3만 |
|---|
| 2026.09.28 | ₩160,046 | ₩160,663 | ₩157,819 | ₩159,442 | -0.38% | 54.5만 |
|---|
| 2026.09.25 | ₩157,913 | ₩160,703 | ₩157,872 | ₩160,475 | +1.62% | 28.3만 |
|---|
| 2026.09.24 | ₩160,770 | ₩160,784 | ₩157,685 | ₩157,913 | -1.78% | 37.8만 |
|---|
| 2026.09.23 | ₩162,608 | ₩163,024 | ₩160,556 | ₩160,609 | -1.23% | 35.6만 |
|---|
| 2026.09.22 | ₩161,199 | ₩164,044 | ₩160,234 | ₩163,708 | +1.56% | 42.8만 |
|---|
| 2026.09.21 | ₩159,697 | ₩161,508 | ₩156,987 | ₩160,797 | +0.69% | 51.1만 |
|---|
| 2026.09.18 | ₩162,367 | ₩162,367 | ₩158,557 | ₩159,268 | -1.91% | 44.4만 |
|---|
| 2026.09.17 | ₩162,943 | ₩163,373 | ₩160,341 | ₩161,508 | -0.88% | 41.4만 |
|---|
| 2026.09.16 | ₩162,943 | ₩164,030 | ₩161,521 | ₩162,353 | -0.36% | 23만 |
|---|
| 2026.09.15 | ₩163,936 | ₩164,191 | ₩160,945 | ₩163,131 | -0.49% | 72만 |
|---|
| 2026.09.14 | ₩157,430 | ₩164,486 | ₩156,625 | ₩162,675 | +3.33% | 45.4만 |
|---|
| 2026.09.11 | ₩159,362 | ₩159,362 | ₩154,948 | ₩156,893 | -1.55% | 24.3만 |
|---|
| 2026.09.10 | ₩158,154 | ₩158,718 | ₩157,000 | ₩157,725 | -0.27% | 34.6만 |
|---|
| 2026.09.09 | ₩161,736 | ₩161,736 | ₩158,235 | ₩158,275 | -2.14% | 22.1만 |
|---|
| 2026.09.08 | ₩162,018 | ₩163,037 | ₩158,758 | ₩160,488 | -0.94% | 41만 |
|---|
| 2026.09.04 | ₩161,656 | ₩163,051 | ₩161,334 | ₩161,535 | -0.07% | 18만 |
|---|
| 2026.09.03 | ₩163,842 | ₩164,111 | ₩161,119 | ₩162,434 | -0.86% | 28만 |
|---|
| 2026.09.02 | ₩161,629 | ₩163,695 | ₩160,596 | ₩162,823 | +0.74% | 23.1만 |
|---|
| 2026.09.01 | ₩160,931 | ₩164,808 | ₩160,542 | ₩160,931 | 0.00% | 38만 |
|---|
| 2026.08.31 | ₩161,669 | ₩162,259 | ₩158,342 | ₩161,535 | -0.08% | 39.9만 |
|---|
| 2026.08.28 | ₩161,387 | ₩162,125 | ₩160,314 | ₩161,146 | -0.15% | 22.1만 |
|---|
| 2026.08.27 | ₩162,984 | ₩164,419 | ₩160,971 | ₩161,441 | -0.95% | 27.5만 |
|---|
| 2026.08.26 | ₩166,002 | ₩167,142 | ₩164,406 | ₩164,889 | -0.67% | 34.8만 |
|---|
| 2026.08.25 | ₩167,693 | ₩167,693 | ₩162,219 | ₩165,962 | -1.03% | 50.8만 |
|---|
| 2026.08.24 | ₩161,374 | ₩163,681 | ₩161,280 | ₩163,654 | +1.41% | 28.3만 |
|---|
| 2026.08.21 | ₩160,864 | ₩162,608 | ₩159,697 | ₩161,897 | +0.64% | 40.7만 |
|---|
| 2026.08.20 | ₩159,201 | ₩160,891 | ₩158,892 | ₩159,254 | +0.03% | 40.4만 |
|---|
| 2026.08.19 | ₩158,476 | ₩160,086 | ₩157,993 | ₩159,268 | +0.50% | 80.3만 |
|---|
| 2026.08.18 | ₩157,738 | ₩159,133 | ₩154,733 | ₩157,376 | -0.23% | 32.9만 |
|---|
| 2026.08.17 | ₩158,610 | ₩159,402 | ₩156,102 | ₩157,336 | -0.80% | 29.3만 |
|---|
| 2026.08.14 | ₩155,833 | ₩158,718 | ₩155,833 | ₩158,664 | +1.82% | 44.1만 |
|---|
| 2026.08.13 | ₩158,637 | ₩158,785 | ₩155,981 | ₩156,303 | -1.47% | 46.5만 |
|---|
| 2026.08.12 | ₩158,087 | ₩159,684 | ₩157,054 | ₩157,631 | -0.29% | 48.1만 |
|---|
| 2026.08.11 | ₩159,214 | ₩160,851 | ₩157,993 | ₩158,610 | -0.38% | 40.7만 |
|---|
| 2026.08.10 | ₩163,708 | ₩163,722 | ₩160,623 | ₩160,877 | -1.73% | 23.9만 |
|---|
| 2026.08.07 | ₩165,009 | ₩165,734 | ₩163,681 | ₩164,285 | -0.44% | 53만 |
|---|
| 2026.08.06 | ₩165,170 | ₩167,277 | ₩163,145 | ₩163,909 | -0.76% | 41.9만 |
|---|
| 2026.08.05 | ₩169,973 | ₩171,248 | ₩166,324 | ₩166,847 | -1.84% | 63만 |
|---|
| 2026.08.04 | ₩172,281 | ₩172,281 | ₩166,579 | ₩169,410 | -1.67% | 48.9만 |
|---|
| 2026.08.03 | ₩171,677 | ₩172,053 | ₩166,888 | ₩168,699 | -1.73% | 56.7만 |
|---|
| 2026.07.31 | ₩170,215 | ₩172,831 | ₩169,611 | ₩171,704 | +0.87% | 55.9만 |
|---|
| 2026.07.30 | ₩163,668 | ₩170,121 | ₩162,407 | ₩170,054 | +3.90% | 94.2만 |
|---|
| 2026.07.29 | ₩168,873 | ₩170,335 | ₩162,004 | ₩162,407 | -3.83% | 102.8만 |
|---|
| 2026.07.28 | ₩176,265 | ₩189,788 | ₩170,376 | ₩171,355 | -2.79% | 95.5만 |
|---|
| 2026.07.27 | ₩171,315 | ₩178,130 | ₩169,115 | ₩177,285 | +3.48% | 40.6만 |
|---|
| 2026.07.24 | ₩171,717 | ₩174,400 | ₩169,772 | ₩170,537 | -0.69% | 41.1만 |
|---|
| 2026.07.23 | ₩174,709 | ₩175,299 | ₩170,040 | ₩170,483 | -2.42% | 44.2만 |
|---|
| 2026.07.22 | ₩175,742 | ₩177,928 | ₩174,990 | ₩175,634 | -0.06% | 29만 |
|---|
| 2026.07.21 | ₩175,353 | ₩176,225 | ₩173,649 | ₩174,870 | -0.28% | 25.1만 |
|---|
| 2026.07.20 | ₩172,106 | ₩175,406 | ₩172,106 | ₩174,414 | +1.34% | 34.4만 |
|---|
| 2026.07.17 | ₩173,555 | ₩174,964 | ₩170,751 | ₩173,085 | -0.27% | 27.8만 |
|---|
| 2026.07.16 | ₩174,561 | ₩174,642 | ₩171,771 | ₩173,716 | -0.48% | 31만 |
|---|
| 2026.07.15 | ₩175,661 | ₩176,587 | ₩171,637 | ₩172,750 | -1.66% | 71.9만 |
|---|
| 2026.07.14 | ₩173,729 | ₩180,464 | ₩173,729 | ₩178,653 | +2.83% | 53.5만 |
|---|
| 2026.07.13 | ₩171,529 | ₩174,266 | ₩171,489 | ₩173,072 | +0.90% | 53.9만 |
|---|
| 2026.07.10 | ₩170,483 | ₩172,120 | ₩170,402 | ₩171,261 | +0.46% | 40.7만 |
|---|
| 2026.07.09 | ₩171,892 | ₩173,327 | ₩169,705 | ₩170,376 | -0.88% | 80.8만 |
|---|
| 2026.07.08 | ₩175,205 | ₩175,205 | ₩170,040 | ₩171,449 | -2.14% | 52.7만 |
|---|
| 2026.07.07 | ₩175,876 | ₩176,788 | ₩172,710 | ₩173,729 | -1.22% | 37.6만 |
|---|
| 2026.07.06 | ₩173,823 | ₩175,473 | ₩172,334 | ₩174,736 | +0.52% | 51.3만 |
|---|
| 2026.07.02 | ₩171,932 | ₩175,822 | ₩171,932 | ₩173,461 | +0.89% | 73.4만 |
|---|
| 2026.07.01 | ₩167,988 | ₩172,884 | ₩167,988 | ₩171,865 | +2.31% | 59.7만 |
|---|
| 2026.06.30 | ₩175,836 | ₩176,828 | ₩170,496 | ₩171,583 | -2.42% | 62.6만 |
|---|
| 2026.06.29 | ₩172,884 | ₩176,627 | ₩172,871 | ₩176,010 | +1.81% | 47.7만 |
|---|
| 2026.06.26 | ₩168,739 | ₩173,501 | ₩168,202 | ₩172,884 | +2.46% | 95.6만 |
|---|
| 2026.06.25 | ₩165,170 | ₩168,471 | ₩164,620 | ₩168,189 | +1.83% | 45.5만 |
|---|
| 2026.06.24 | ₩170,952 | ₩171,221 | ₩164,392 | ₩165,117 | -3.41% | 60.8만 |
|---|
| 2026.06.23 | ₩167,693 | ₩171,020 | ₩166,163 | ₩170,523 | +1.69% | 58.2만 |
|---|
| 2026.06.22 | ₩169,705 | ₩171,167 | ₩167,719 | ₩167,907 | -1.06% | 33.1만 |
|---|
| 2026.06.18 | ₩170,550 | ₩171,757 | ₩169,410 | ₩169,665 | -0.52% | 43.1만 |
|---|
| 2026.06.17 | ₩170,161 | ₩173,112 | ₩168,162 | ₩168,444 | -1.01% | 60.3만 |
|---|
| 2026.06.16 | ₩169,866 | ₩171,757 | ₩169,249 | ₩170,215 | +0.21% | 51.6만 |
|---|
| 2026.06.15 | ₩174,561 | ₩174,561 | ₩168,833 | ₩169,490 | -2.91% | 71만 |
|---|
| 2026.06.12 | ₩172,656 | ₩175,138 | ₩171,623 | ₩173,555 | +0.52% | 47.5만 |
|---|
| 2026.06.11 | ₩167,223 | ₩172,696 | ₩165,372 | ₩172,200 | +2.98% | 60.1만 |
|---|
| 2026.06.10 | ₩164,634 | ₩167,142 | ₩164,151 | ₩165,881 | +0.76% | 56.2만 |
|---|
| 2026.06.09 | ₩165,398 | ₩166,552 | ₩161,495 | ₩163,936 | -0.88% | 85.9만 |
|---|
| 2026.06.08 | ₩164,741 | ₩166,485 | ₩163,440 | ₩164,352 | -0.24% | 75.3만 |
|---|
| 2026.06.05 | ₩164,379 | ₩167,397 | ₩164,379 | ₩164,848 | +0.29% | 31.6만 |
|---|
| 2026.06.04 | ₩163,909 | ₩164,916 | ₩161,709 | ₩164,379 | +0.29% | 32만 |
|---|
| 2026.06.03 | ₩160,663 | ₩165,009 | ₩160,663 | ₩163,413 | +1.71% | 36.3만 |
|---|
| 2026.06.02 | ₩158,020 | ₩163,493 | ₩158,020 | ₩161,173 | +2.00% | 53.2만 |
|---|
| 2026.06.01 | ₩159,254 | ₩159,523 | ₩157,416 | ₩157,940 | -0.83% | 79.4만 |
|---|
| 2026.05.29 | ₩161,615 | ₩162,286 | ₩158,785 | ₩159,684 | -1.20% | 52.1만 |
|---|
| 2026.05.28 | ₩164,768 | ₩164,768 | ₩160,945 | ₩162,139 | -1.60% | 53.5만 |
|---|
| 2026.05.27 | ₩164,365 | ₩165,559 | ₩163,131 | ₩164,567 | +0.12% | 42.9만 |
|---|
| 2026.05.26 | ₩162,863 | ₩164,540 | ₩162,460 | ₩163,561 | +0.43% | 46.6만 |
|---|
| 2026.05.22 | ₩162,984 | ₩164,231 | ₩161,293 | ₩162,702 | -0.17% | 34.3만 |
|---|
| 2026.05.21 | ₩162,528 | ₩164,902 | ₩161,696 | ₩162,863 | +0.21% | 49.7만 |
|---|
| 2026.05.20 | ₩164,339 | ₩164,969 | ₩160,837 | ₩163,064 | -0.78% | 80.5만 |
|---|
| 2026.05.19 | ₩162,621 | ₩164,433 | ₩161,656 | ₩163,480 | +0.53% | 88만 |
|---|
| 2026.05.18 | ₩163,681 | ₩165,372 | ₩163,185 | ₩164,003 | +0.20% | 42.5만 |
|---|
| 2026.05.15 | ₩162,917 | ₩165,157 | ₩162,058 | ₩162,836 | -0.05% | 58.7만 |
|---|
| 2026.05.14 | ₩166,083 | ₩168,336 | ₩163,037 | ₩163,990 | -1.26% | 45.3만 |
|---|
| 2026.05.13 | ₩167,384 | ₩168,645 | ₩164,312 | ₩165,063 | -1.39% | 45.3만 |
|---|
| 2026.05.12 | ₩164,942 | ₩167,518 | ₩163,936 | ₩167,518 | +1.56% | 33.5만 |
|---|
| 2026.05.11 | ₩163,011 | ₩165,546 | ₩161,763 | ₩165,170 | +1.32% | 33.4만 |
|---|
| 2026.05.08 | ₩162,326 | ₩164,272 | ₩162,165 | ₩162,595 | +0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩164,272 | ₩165,345 | ₩159,804 | ₩160,864 | -2.07% | 75.9만 |
|---|
| 2026.05.06 | ₩164,433 | ₩166,673 | ₩163,467 | ₩163,896 | -0.33% | 59.4만 |
|---|
| 2026.05.05 | ₩160,421 | ₩165,264 | ₩160,421 | ₩162,715 | +1.43% | 41.7만 |
|---|
| 2026.05.04 | ₩160,556 | ₩163,158 | ₩159,402 | ₩159,523 | -0.64% | 43.8만 |
|---|
| 2026.05.01 | ₩158,812 | ₩161,857 | ₩156,021 | ₩160,945 | +1.34% | 46.6만 |
|---|
| 2026.04.30 | ₩152,520 | ₩159,509 | ₩149,649 | ₩158,624 | +4.00% | 96.6만 |
|---|
| 2026.04.29 | ₩151,554 | ₩152,117 | ₩149,555 | ₩150,266 | -0.85% | 41.3만 |
|---|
| 2026.04.28 | ₩151,728 | ₩152,962 | ₩150,762 | ₩152,506 | +0.51% | 37.8만 |
|---|
| 2026.04.27 | ₩152,788 | ₩153,472 | ₩151,540 | ₩151,648 | -0.75% | 49.6만 |
|---|
| 2026.04.24 | ₩152,265 | ₩153,687 | ₩152,171 | ₩152,573 | +0.20% | 46.1만 |
|---|
| 2026.04.23 | ₩153,070 | ₩154,545 | ₩152,023 | ₩152,426 | -0.42% | 38.3만 |
|---|
| 2026.04.22 | ₩154,304 | ₩154,733 | ₩151,835 | ₩152,399 | -1.23% | 40.2만 |
|---|
| 2026.04.21 | ₩157,349 | ₩158,100 | ₩154,626 | ₩155,015 | -1.48% | 35.8만 |
|---|
| 2026.04.20 | ₩157,846 | ₩159,294 | ₩155,391 | ₩157,416 | -0.27% | 42.1만 |
|---|
| 2026.04.17 | ₩157,658 | ₩159,925 | ₩156,021 | ₩157,926 | +0.17% | 33.5만 |
|---|
| 2026.04.16 | ₩157,537 | ₩157,537 | ₩154,881 | ₩156,907 | -0.40% | 48.1만 |
|---|
| 2026.04.15 | ₩153,553 | ₩158,100 | ₩153,553 | ₩156,960 | +2.22% | 40.1만 |
|---|
| 2026.04.14 | ₩157,671 | ₩158,047 | ₩153,392 | ₩154,371 | -2.09% | 40.4만 |
|---|
| 2026.04.13 | ₩156,276 | ₩157,443 | ₩155,270 | ₩157,336 | +0.68% | 30만 |
|---|
| 2026.04.10 | ₩154,773 | ₩156,933 | ₩154,089 | ₩156,437 | +1.07% | 43.4만 |
|---|
| 2026.04.09 | ₩155,082 | ₩156,611 | ₩154,411 | ₩154,653 | -0.28% | 62.9만 |
|---|
| 2026.04.08 | ₩157,336 | ₩158,892 | ₩154,680 | ₩155,042 | -1.46% | 50.8만 |
|---|
| 2026.04.07 | ₩151,929 | ₩154,653 | ₩151,151 | ₩154,411 | +1.63% | 33.1만 |
|---|
| 2026.04.06 | ₩153,928 | ₩155,015 | ₩151,768 | ₩152,587 | -0.87% | 33.2만 |
|---|
| 2026.04.02 | ₩149,770 | ₩154,116 | ₩149,300 | ₩153,928 | +2.78% | 30.7만 |
|---|
| 2026.04.01 | ₩150,521 | ₩152,587 | ₩149,246 | ₩151,728 | +0.80% | 37.8만 |
|---|
| 2026.03.31 | ₩146,228 | ₩149,260 | ₩146,214 | ₩148,991 | +1.89% | 47.9만 |
|---|
| 2026.03.30 | ₩144,323 | ₩146,268 | ₩142,820 | ₩145,034 | +0.49% | 52.6만 |
|---|
| 2026.03.27 | ₩142,404 | ₩144,927 | ₩142,404 | ₩144,309 | +1.34% | 37.9만 |
|---|
| 2026.03.26 | ₩144,108 | ₩145,638 | ₩143,223 | ₩143,491 | -0.43% | 37.8만 |
|---|
| 2026.03.25 | ₩144,296 | ₩145,879 | ₩142,351 | ₩145,571 | +0.88% | 30.3만 |
|---|
| 2026.03.24 | ₩136,569 | ₩142,364 | ₩136,260 | ₩141,935 | +3.93% | 45.6만 |
|---|
| 2026.03.23 | ₩137,669 | ₩139,574 | ₩135,898 | ₩138,044 | +0.27% | 31.8만 |
|---|
| 2026.03.20 | ₩141,278 | ₩144,001 | ₩135,482 | ₩136,019 | -3.72% | 31.9만 |
|---|
| 2026.03.19 | ₩139,627 | ₩143,115 | ₩139,627 | ₩142,311 | +1.92% | 39만 |
|---|
| 2026.03.18 | ₩143,209 | ₩144,980 | ₩141,358 | ₩141,398 | -1.26% | 28.6만 |
|---|
| 2026.03.17 | ₩144,833 | ₩145,557 | ₩142,525 | ₩143,545 | -0.89% | 36.3만 |
|---|
| 2026.03.16 | ₩144,162 | ₩145,342 | ₩143,290 | ₩143,558 | -0.42% | 17.7만 |
|---|
| 2026.03.13 | ₩146,483 | ₩146,483 | ₩142,123 | ₩142,445 | -2.76% | 41.3만 |
|---|
| 2026.03.12 | ₩145,691 | ₩145,691 | ₩143,531 | ₩143,987 | -1.17% | 42.1만 |
|---|
| 2026.03.11 | ₩147,086 | ₩148,133 | ₩144,859 | ₩146,214 | -0.59% | 32.3만 |
|---|
| 2026.03.10 | ₩147,516 | ₩148,106 | ₩145,785 | ₩145,866 | -1.12% | 24.8만 |
|---|
| 2026.03.09 | ₩146,107 | ₩146,644 | ₩142,606 | ₩146,644 | +0.37% | 51.2만 |
|---|
| 2026.03.06 | ₩145,235 | ₩147,355 | ₩144,256 | ₩146,939 | +1.17% | 47.9만 |
|---|
| 2026.03.05 | ₩149,099 | ₩150,320 | ₩144,725 | ₩146,027 | -2.06% | 24.7만 |
|---|
| 2026.03.04 | ₩148,187 | ₩150,306 | ₩146,993 | ₩149,635 | +0.98% | 39.8만 |
|---|
| 2026.03.03 | ₩147,180 | ₩147,261 | ₩142,431 | ₩146,724 | -0.31% | 52.6만 |
|---|
| 2026.03.02 | ₩152,037 | ₩153,767 | ₩149,850 | ₩150,695 | -0.88% | 45.7만 |
|---|
| 2026.02.27 | ₩152,171 | ₩152,654 | ₩150,239 | ₩150,682 | -0.98% | 41.3만 |
|---|
| 2026.02.26 | ₩151,514 | ₩153,499 | ₩150,118 | ₩151,822 | +0.20% | 55.3만 |
|---|
| 2026.02.25 | ₩145,839 | ₩153,687 | ₩145,839 | ₩151,232 | +3.70% | 54.5만 |
|---|
| 2026.02.24 | ₩150,212 | ₩150,856 | ₩147,744 | ₩150,065 | -0.10% | 33.2만 |
|---|
| 2026.02.23 | ₩151,862 | ₩152,801 | ₩147,569 | ₩149,448 | -1.59% | 34만 |
|---|
| 2026.02.20 | ₩150,588 | ₩152,882 | ₩150,360 | ₩152,278 | +1.12% | 28.6만 |
|---|
| 2026.02.19 | ₩149,823 | ₩151,755 | ₩149,488 | ₩150,427 | +0.40% | 24.9만 |
|---|
| 2026.02.18 | ₩155,739 | ₩155,739 | ₩150,507 | ₩150,521 | -3.35% | 42.3만 |
|---|
| 2026.02.17 | ₩152,144 | ₩153,821 | ₩150,628 | ₩153,808 | +1.09% | 27.3만 |
|---|
| 2026.02.13 | ₩149,998 | ₩154,062 | ₩149,998 | ₩153,459 | +2.31% | 36.8만 |
|---|
| 2026.02.12 | ₩152,573 | ₩155,484 | ₩150,950 | ₩151,406 | -0.76% | 32.5만 |
|---|
| 2026.02.11 | ₩151,594 | ₩152,023 | ₩148,294 | ₩151,970 | +0.25% | 41만 |
|---|
| 2026.02.10 | ₩150,413 | ₩152,439 | ₩148,777 | ₩151,903 | +0.99% | 33.8만 |
|---|
| 2026.02.09 | ₩148,294 | ₩150,105 | ₩146,993 | ₩149,501 | +0.81% | 32.6만 |
|---|
| 2026.02.06 | ₩144,886 | ₩148,388 | ₩144,108 | ₩148,066 | +2.19% | 61.1만 |
|---|
| 2026.02.05 | ₩143,156 | ₩145,289 | ₩142,015 | ₩143,974 | +0.57% | 55.5만 |
|---|
| 2026.02.04 | ₩145,839 | ₩146,147 | ₩142,083 | ₩143,115 | -1.87% | 51.2만 |
|---|
| 2026.02.03 | ₩141,774 | ₩145,852 | ₩141,774 | ₩145,463 | +2.60% | 90.1만 |
|---|
| 2026.02.02 | ₩140,862 | ₩141,653 | ₩139,426 | ₩140,902 | +0.03% | 33.6만 |
|---|
| 2026.01.30 | ₩139,681 | ₩141,519 | ₩139,265 | ₩140,003 | +0.23% | 55.2만 |
|---|
| 2026.01.29 | ₩145,624 | ₩146,188 | ₩141,063 | ₩142,404 | -2.21% | 40.2만 |
|---|
| 2026.01.28 | ₩142,914 | ₩145,007 | ₩142,015 | ₩145,007 | +1.46% | 37.7만 |
|---|
| 2026.01.27 | ₩145,436 | ₩145,852 | ₩142,458 | ₩144,350 | -0.75% | 39.9만 |
|---|
| 2026.01.26 | ₩143,505 | ₩145,114 | ₩143,129 | ₩144,216 | +0.50% | 65만 |
|---|
| 2026.01.23 | ₩142,981 | ₩143,719 | ₩141,331 | ₩143,491 | +0.36% | 29.9만 |
|---|
| 2026.01.22 | ₩139,399 | ₩142,606 | ₩139,399 | ₩142,391 | +2.15% | 50.2만 |
|---|
| 2026.01.21 | ₩139,762 | ₩141,680 | ₩137,481 | ₩139,091 | -0.48% | 31.8만 |
|---|
| 2026.01.20 | ₩136,488 | ₩138,997 | ₩136,475 | ₩138,447 | +1.44% | 72.2만 |
|---|
| 2026.01.16 | ₩133,550 | ₩137,790 | ₩133,550 | ₩136,408 | +2.14% | 32.3만 |
|---|
| 2026.01.15 | ₩139,399 | ₩141,398 | ₩136,166 | ₩138,152 | -0.90% | 115.8만 |
|---|
| 2026.01.14 | ₩137,790 | ₩140,285 | ₩137,790 | ₩139,319 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩136,837 | ₩138,608 | ₩136,461 | ₩138,219 | +1.01% | 48.6만 |
|---|
| 2026.01.12 | ₩137,011 | ₩140,191 | ₩136,300 | ₩137,092 | +0.06% | 27.8만 |
|---|
| 2026.01.09 | ₩138,434 | ₩138,688 | ₩135,147 | ₩136,810 | -1.17% | 42.2만 |
|---|
| 2026.01.08 | ₩133,913 | ₩137,441 | ₩133,913 | ₩137,320 | +2.54% | 34.5만 |
|---|
| 2026.01.07 | ₩135,281 | ₩136,716 | ₩133,738 | ₩134,932 | -0.26% | 32.5만 |
|---|
| 2026.01.06 | ₩138,273 | ₩138,273 | ₩135,026 | ₩135,294 | -2.15% | 48.7만 |
|---|
| 2026.01.05 | ₩135,536 | ₩138,541 | ₩135,227 | ₩137,508 | +1.46% | 43만 |
|---|
| 2026.01.02 | ₩136,582 | ₩138,769 | ₩135,402 | ₩135,415 | -0.85% | 29.2만 |
|---|
| 2025.12.31 | ₩134,744 | ₩135,724 | ₩134,503 | ₩135,589 | +0.63% | 16.1만 |
|---|
| 2025.12.30 | ₩137,843 | ₩138,581 | ₩134,731 | ₩135,013 | -2.05% | 40.6만 |
|---|
| 2025.12.29 | ₩138,192 | ₩139,534 | ₩137,079 | ₩137,964 | -0.17% | 28.5만 |
|---|
| 2025.12.26 | ₩138,179 | ₩139,024 | ₩137,186 | ₩138,393 | +0.16% | 17만 |
|---|
| 2025.12.24 | ₩137,414 | ₩138,434 | ₩136,072 | ₩137,964 | +0.40% | 13.1만 |
|---|
| 2025.12.23 | ₩135,496 | ₩138,259 | ₩135,496 | ₩137,159 | +1.23% | 41.2만 |
|---|
| 2025.12.22 | ₩134,154 | ₩136,032 | ₩133,403 | ₩135,522 | +1.02% | 30.9만 |
|---|
| 2025.12.19 | ₩136,703 | ₩137,307 | ₩132,330 | ₩134,342 | -1.73% | 86.4만 |
|---|
| 2025.12.18 | ₩134,825 | ₩138,635 | ₩134,825 | ₩136,918 | +1.55% | 83.8만 |
|---|
| 2025.12.17 | ₩137,119 | ₩137,199 | ₩133,000 | ₩134,731 | -1.74% | 67만 |
|---|
| 2025.12.16 | ₩137,360 | ₩139,627 | ₩135,710 | ₩136,944 | -0.30% | 90.7만 |
|---|
| 2025.12.15 | ₩139,856 | ₩139,949 | ₩137,924 | ₩138,138 | -1.23% | 60.7만 |
|---|
| 2025.12.12 | ₩137,588 | ₩140,406 | ₩136,757 | ₩139,775 | +1.59% | 38.1만 |
|---|
| 2025.12.11 | ₩139,762 | ₩141,170 | ₩137,562 | ₩137,629 | -1.53% | 51.1만 |
|---|
| 2025.12.10 | ₩138,849 | ₩139,735 | ₩137,360 | ₩138,916 | +0.05% | 45.4만 |
|---|
| 2025.12.09 | ₩135,509 | ₩139,198 | ₩134,838 | ₩138,715 | +2.37% | 46.4만 |
|---|
| 2025.12.08 | ₩135,496 | ₩135,791 | ₩133,510 | ₩135,549 | +0.04% | 51.7만 |
|---|
| 2025.12.05 | ₩135,858 | ₩136,757 | ₩134,744 | ₩134,999 | -0.63% | 45.8만 |
|---|
| 2025.12.04 | ₩137,360 | ₩138,004 | ₩134,704 | ₩136,126 | -0.90% | 35.9만 |
|---|
| 2025.12.03 | ₩136,837 | ₩137,333 | ₩132,490 | ₩137,213 | +0.27% | 60만 |
|---|
| 2025.12.02 | ₩131,323 | ₩136,783 | ₩130,116 | ₩136,502 | +3.94% | 96.9만 |
|---|
| 2025.12.01 | ₩128,493 | ₩129,499 | ₩127,741 | ₩129,177 | +0.53% | 21.7만 |
|---|
| 2025.11.28 | ₩126,883 | ₩129,660 | ₩126,266 | ₩128,707 | +1.44% | 24.1만 |
|---|
| 2025.11.26 | ₩125,756 | ₩127,876 | ₩125,756 | ₩126,306 | +0.44% | 26.7만 |
|---|
| 2025.11.25 | ₩126,239 | ₩126,977 | ₩124,830 | ₩126,065 | -0.14% | 28.5만 |
|---|
| 2025.11.24 | ₩127,218 | ₩127,218 | ₩125,032 | ₩125,743 | -1.16% | 34.7만 |
|---|
| 2025.11.21 | ₩127,205 | ₩128,895 | ₩126,065 | ₩127,218 | +0.01% | 27.6만 |
|---|
| 2025.11.20 | ₩127,218 | ₩128,291 | ₩125,568 | ₩126,145 | -0.84% | 20.9만 |
|---|
| 2025.11.19 | ₩126,883 | ₩127,580 | ₩126,038 | ₩126,266 | -0.49% | 20.9만 |
|---|
| 2025.11.18 | ₩125,273 | ₩127,755 | ₩125,273 | ₩126,695 | +1.14% | 38.5만 |
|---|
| 2025.11.17 | ₩124,160 | ₩127,433 | ₩124,160 | ₩125,447 | +1.04% | 14.2만 |
|---|
| 2025.11.14 | ₩124,857 | ₩127,701 | ₩124,857 | ₩126,158 | +1.04% | 25.5만 |
|---|
| 2025.11.13 | ₩129,553 | ₩129,915 | ₩125,917 | ₩126,118 | -2.65% | 26.2만 |
|---|
| 2025.11.12 | ₩130,371 | ₩130,881 | ₩127,983 | ₩128,788 | -1.21% | 20.1만 |
|---|
| 2025.11.11 | ₩127,983 | ₩131,820 | ₩127,191 | ₩130,626 | +2.06% | 45.2만 |
|---|
| 2025.11.10 | ₩129,633 | ₩129,794 | ₩126,561 | ₩127,097 | -1.96% | 23.1만 |
|---|
| 2025.11.07 | ₩125,018 | ₩128,707 | ₩125,018 | ₩128,587 | +2.85% | 20.3만 |
|---|
| 2025.11.06 | ₩126,132 | ₩126,132 | ₩124,334 | ₩125,206 | -0.73% | 21.2만 |
|---|
| 2025.11.05 | ₩124,589 | ₩127,030 | ₩124,522 | ₩126,293 | +1.37% | 32.3만 |
|---|
| 2025.11.04 | ₩124,723 | ₩125,890 | ₩121,906 | ₩123,891 | -0.67% | 36.8만 |
|---|
| 2025.11.03 | ₩126,158 | ₩127,554 | ₩126,091 | ₩126,266 | +0.09% | 26.9만 |
|---|
| 2025.10.31 | ₩126,574 | ₩128,117 | ₩124,106 | ₩126,588 | +0.01% | 49.9만 |
|---|
| 2025.10.30 | ₩126,735 | ₩128,748 | ₩126,132 | ₩128,251 | +1.20% | 76.7만 |
|---|
| 2025.10.29 | ₩127,567 | ₩127,715 | ₩124,857 | ₩126,990 | -0.45% | 68.6만 |
|---|
| 2025.10.28 | ₩130,384 | ₩130,384 | ₩124,763 | ₩127,674 | -2.08% | 63.4만 |
|---|
| 2025.10.27 | ₩127,688 | ₩129,834 | ₩126,963 | ₩128,452 | +0.60% | 26.7만 |
|---|
| 2025.10.24 | ₩128,935 | ₩130,679 | ₩127,755 | ₩128,063 | -0.68% | 25.5만 |
|---|
| 2025.10.23 | ₩129,217 | ₩130,518 | ₩127,902 | ₩129,579 | +0.28% | 30.9만 |
|---|
| 2025.10.22 | ₩124,616 | ₩129,029 | ₩124,616 | ₩128,788 | +3.35% | 40.9만 |
|---|
| 2025.10.21 | ₩127,151 | ₩129,083 | ₩124,656 | ₩124,897 | -1.77% | 42.7만 |
|---|
| 2025.10.20 | ₩130,693 | ₩130,693 | ₩127,285 | ₩128,372 | -1.78% | 31.8만 |
|---|
| 2025.10.17 | ₩127,554 | ₩129,298 | ₩126,091 | ₩128,909 | +1.06% | 48.4만 |
|---|
| 2025.10.16 | ₩121,959 | ₩129,633 | ₩121,959 | ₩127,943 | +4.91% | 51.3만 |
|---|
| 2025.10.15 | ₩124,428 | ₩125,595 | ₩123,355 | ₩124,777 | +0.28% | 52.4만 |
|---|
| 2025.10.14 | ₩123,194 | ₩124,683 | ₩122,228 | ₩123,596 | +0.33% | 41.9만 |
|---|
| 2025.10.13 | ₩126,601 | ₩126,601 | ₩123,703 | ₩124,294 | -1.82% | 38.5만 |
|---|
| 2025.10.10 | ₩127,097 | ₩127,916 | ₩124,710 | ₩125,783 | -1.03% | 34.3만 |
|---|