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 | ₩159,797 | ₩160,333 | ₩158,335 | ₩159,918 | +0.08% | 53.3만 |
| 2026.10.08 | ₩156,913 | ₩161,996 | ₩156,887 | ₩159,234 | +1.48% | 56.8만 |
| 2026.10.07 | ₩155,358 | ₩157,718 | ₩155,183 | ₩157,061 | +1.10% | 45.1만 |
| 2026.10.06 | ₩157,852 | ₩159,180 | ₩156,484 | ₩156,887 | -0.61% | 40.3만 |
| 2026.10.05 | ₩155,478 | ₩157,866 | ₩154,566 | ₩156,806 | +0.85% | 23.3만 |
| 2026.10.02 | ₩155,210 | ₩155,210 | ₩151,938 | ₩155,143 | -0.04% | 50.4만 |
| 2026.10.01 | ₩157,544 | ₩158,469 | ₩153,011 | ₩154,486 | -1.94% | 69.7만 |
| 2026.09.30 | ₩162,278 | ₩162,412 | ₩157,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,006 |
| -2.02% |
| 70.3만 |
| 2026.09.29 | ₩158,536 | ₩161,487 | ₩158,161 | ₩160,414 | +1.18% | 38.3만 |
|---|
| 2026.09.28 | ₩159,998 | ₩160,615 | ₩157,772 | ₩159,394 | -0.38% | 54.5만 |
|---|
| 2026.09.25 | ₩157,866 | ₩160,655 | ₩157,825 | ₩160,427 | +1.62% | 28.3만 |
|---|
| 2026.09.24 | ₩160,722 | ₩160,736 | ₩157,638 | ₩157,866 | -1.78% | 37.8만 |
|---|
| 2026.09.23 | ₩162,560 | ₩162,975 | ₩160,508 | ₩160,561 | -1.23% | 35.6만 |
|---|
| 2026.09.22 | ₩161,151 | ₩163,995 | ₩160,186 | ₩163,659 | +1.56% | 42.8만 |
|---|
| 2026.09.21 | ₩159,649 | ₩161,460 | ₩156,940 | ₩160,749 | +0.69% | 51.1만 |
|---|
| 2026.09.18 | ₩162,318 | ₩162,318 | ₩158,509 | ₩159,220 | -1.91% | 44.4만 |
|---|
| 2026.09.17 | ₩162,895 | ₩163,324 | ₩160,293 | ₩161,460 | -0.88% | 41.4만 |
|---|
| 2026.09.16 | ₩162,895 | ₩163,981 | ₩161,473 | ₩162,305 | -0.36% | 23만 |
|---|
| 2026.09.15 | ₩163,887 | ₩164,142 | ₩160,897 | ₩163,083 | -0.49% | 72만 |
|---|
| 2026.09.14 | ₩157,383 | ₩164,437 | ₩156,578 | ₩162,627 | +3.33% | 45.4만 |
|---|
| 2026.09.11 | ₩159,314 | ₩159,314 | ₩154,902 | ₩156,846 | -1.55% | 24.3만 |
|---|
| 2026.09.10 | ₩158,107 | ₩158,670 | ₩156,954 | ₩157,678 | -0.27% | 34.6만 |
|---|
| 2026.09.09 | ₩161,688 | ₩161,688 | ₩158,187 | ₩158,228 | -2.14% | 22.1만 |
|---|
| 2026.09.08 | ₩161,969 | ₩162,989 | ₩158,711 | ₩160,441 | -0.94% | 41만 |
|---|
| 2026.09.04 | ₩161,607 | ₩163,002 | ₩161,285 | ₩161,487 | -0.07% | 18만 |
|---|
| 2026.09.03 | ₩163,793 | ₩164,062 | ₩161,071 | ₩162,385 | -0.86% | 28만 |
|---|
| 2026.09.02 | ₩161,581 | ₩163,646 | ₩160,548 | ₩162,774 | +0.74% | 23.1만 |
|---|
| 2026.09.01 | ₩160,883 | ₩164,759 | ₩160,494 | ₩160,883 | 0.00% | 38만 |
|---|
| 2026.08.31 | ₩161,621 | ₩162,211 | ₩158,295 | ₩161,487 | -0.08% | 39.9만 |
|---|
| 2026.08.28 | ₩161,339 | ₩162,077 | ₩160,266 | ₩161,098 | -0.15% | 22.1만 |
|---|
| 2026.08.27 | ₩162,935 | ₩164,370 | ₩160,923 | ₩161,393 | -0.95% | 27.5만 |
|---|
| 2026.08.26 | ₩165,953 | ₩167,093 | ₩164,357 | ₩164,840 | -0.67% | 34.8만 |
|---|
| 2026.08.25 | ₩167,643 | ₩167,643 | ₩162,171 | ₩165,912 | -1.03% | 50.8만 |
|---|
| 2026.08.24 | ₩161,326 | ₩163,632 | ₩161,232 | ₩163,606 | +1.41% | 28.3만 |
|---|
| 2026.08.21 | ₩160,816 | ₩162,560 | ₩159,649 | ₩161,849 | +0.64% | 40.7만 |
|---|
| 2026.08.20 | ₩159,153 | ₩160,843 | ₩158,845 | ₩159,207 | +0.03% | 40.4만 |
|---|
| 2026.08.19 | ₩158,429 | ₩160,038 | ₩157,946 | ₩159,220 | +0.50% | 80.3만 |
|---|
| 2026.08.18 | ₩157,691 | ₩159,086 | ₩154,687 | ₩157,329 | -0.23% | 32.9만 |
|---|
| 2026.08.17 | ₩158,563 | ₩159,354 | ₩156,055 | ₩157,289 | -0.80% | 29.3만 |
|---|
| 2026.08.14 | ₩155,787 | ₩158,670 | ₩155,787 | ₩158,617 | +1.82% | 44.1만 |
|---|
| 2026.08.13 | ₩158,590 | ₩158,737 | ₩155,934 | ₩156,256 | -1.47% | 46.5만 |
|---|
| 2026.08.12 | ₩158,040 | ₩159,636 | ₩157,007 | ₩157,584 | -0.29% | 48.1만 |
|---|
| 2026.08.11 | ₩159,166 | ₩160,803 | ₩157,946 | ₩158,563 | -0.38% | 40.7만 |
|---|
| 2026.08.10 | ₩163,659 | ₩163,673 | ₩160,575 | ₩160,830 | -1.73% | 23.9만 |
|---|
| 2026.08.07 | ₩164,960 | ₩165,684 | ₩163,632 | ₩164,236 | -0.44% | 53만 |
|---|
| 2026.08.06 | ₩165,121 | ₩167,227 | ₩163,096 | ₩163,860 | -0.76% | 41.9만 |
|---|
| 2026.08.05 | ₩169,922 | ₩171,197 | ₩166,275 | ₩166,798 | -1.84% | 63만 |
|---|
| 2026.08.04 | ₩172,229 | ₩172,229 | ₩166,529 | ₩169,359 | -1.67% | 48.9만 |
|---|
| 2026.08.03 | ₩171,626 | ₩172,001 | ₩166,838 | ₩168,648 | -1.73% | 56.7만 |
|---|
| 2026.07.31 | ₩170,164 | ₩172,779 | ₩169,560 | ₩171,653 | +0.87% | 55.9만 |
|---|
| 2026.07.30 | ₩163,619 | ₩170,070 | ₩162,358 | ₩170,003 | +3.90% | 94.2만 |
|---|
| 2026.07.29 | ₩168,823 | ₩170,285 | ₩161,956 | ₩162,358 | -3.83% | 102.8만 |
|---|
| 2026.07.28 | ₩176,212 | ₩189,731 | ₩170,325 | ₩171,304 | -2.79% | 95.5만 |
|---|
| 2026.07.27 | ₩171,264 | ₩178,077 | ₩169,064 | ₩177,232 | +3.48% | 40.6만 |
|---|
| 2026.07.24 | ₩171,666 | ₩174,348 | ₩169,721 | ₩170,486 | -0.69% | 41.1만 |
|---|
| 2026.07.23 | ₩174,657 | ₩175,247 | ₩169,989 | ₩170,432 | -2.42% | 44.2만 |
|---|
| 2026.07.22 | ₩175,689 | ₩177,875 | ₩174,938 | ₩175,582 | -0.06% | 29만 |
|---|
| 2026.07.21 | ₩175,300 | ₩176,172 | ₩173,597 | ₩174,818 | -0.28% | 25.1만 |
|---|
| 2026.07.20 | ₩172,055 | ₩175,354 | ₩172,055 | ₩174,362 | +1.34% | 34.4만 |
|---|
| 2026.07.17 | ₩173,503 | ₩174,911 | ₩170,700 | ₩173,034 | -0.27% | 27.8만 |
|---|
| 2026.07.16 | ₩174,509 | ₩174,590 | ₩171,720 | ₩173,664 | -0.48% | 31만 |
|---|
| 2026.07.15 | ₩175,609 | ₩176,534 | ₩171,585 | ₩172,699 | -1.66% | 71.9만 |
|---|
| 2026.07.14 | ₩173,678 | ₩180,410 | ₩173,678 | ₩178,600 | +2.83% | 53.5만 |
|---|
| 2026.07.13 | ₩171,478 | ₩174,214 | ₩171,438 | ₩173,020 | +0.90% | 53.9만 |
|---|
| 2026.07.10 | ₩170,432 | ₩172,068 | ₩170,352 | ₩171,210 | +0.46% | 40.7만 |
|---|
| 2026.07.09 | ₩171,840 | ₩173,275 | ₩169,654 | ₩170,325 | -0.88% | 80.8만 |
|---|
| 2026.07.08 | ₩175,153 | ₩175,153 | ₩169,989 | ₩171,398 | -2.14% | 52.7만 |
|---|
| 2026.07.07 | ₩175,823 | ₩176,735 | ₩172,658 | ₩173,678 | -1.22% | 37.6만 |
|---|
| 2026.07.06 | ₩173,772 | ₩175,421 | ₩172,283 | ₩174,683 | +0.52% | 51.3만 |
|---|
| 2026.07.02 | ₩171,881 | ₩175,770 | ₩171,881 | ₩173,409 | +0.89% | 73.4만 |
|---|
| 2026.07.01 | ₩167,938 | ₩172,833 | ₩167,938 | ₩171,813 | +2.31% | 59.7만 |
|---|
| 2026.06.30 | ₩175,783 | ₩176,776 | ₩170,445 | ₩171,532 | -2.42% | 62.6만 |
|---|
| 2026.06.29 | ₩172,833 | ₩176,574 | ₩172,819 | ₩175,958 | +1.81% | 47.7만 |
|---|
| 2026.06.26 | ₩168,689 | ₩173,450 | ₩168,152 | ₩172,833 | +2.46% | 95.6만 |
|---|
| 2026.06.25 | ₩165,121 | ₩168,420 | ₩164,571 | ₩168,139 | +1.83% | 45.5만 |
|---|
| 2026.06.24 | ₩170,901 | ₩171,170 | ₩164,343 | ₩165,068 | -3.41% | 60.8만 |
|---|
| 2026.06.23 | ₩167,643 | ₩170,969 | ₩166,114 | ₩170,472 | +1.69% | 58.2만 |
|---|
| 2026.06.22 | ₩169,654 | ₩171,116 | ₩167,669 | ₩167,857 | -1.06% | 33.1만 |
|---|
| 2026.06.18 | ₩170,499 | ₩171,706 | ₩169,359 | ₩169,614 | -0.52% | 43.1만 |
|---|
| 2026.06.17 | ₩170,110 | ₩173,061 | ₩168,112 | ₩168,394 | -1.01% | 60.3만 |
|---|
| 2026.06.16 | ₩169,815 | ₩171,706 | ₩169,198 | ₩170,164 | +0.21% | 51.6만 |
|---|
| 2026.06.15 | ₩174,509 | ₩174,509 | ₩168,782 | ₩169,440 | -2.91% | 71만 |
|---|
| 2026.06.12 | ₩172,605 | ₩175,086 | ₩171,572 | ₩173,503 | +0.52% | 47.5만 |
|---|
| 2026.06.11 | ₩167,173 | ₩172,645 | ₩165,322 | ₩172,149 | +2.98% | 60.1만 |
|---|
| 2026.06.10 | ₩164,585 | ₩167,093 | ₩164,102 | ₩165,832 | +0.76% | 56.2만 |
|---|
| 2026.06.09 | ₩165,349 | ₩166,503 | ₩161,446 | ₩163,887 | -0.88% | 85.9만 |
|---|
| 2026.06.08 | ₩164,692 | ₩166,435 | ₩163,391 | ₩164,303 | -0.24% | 75.3만 |
|---|
| 2026.06.05 | ₩164,330 | ₩167,347 | ₩164,330 | ₩164,799 | +0.29% | 31.6만 |
|---|
| 2026.06.04 | ₩163,860 | ₩164,866 | ₩161,661 | ₩164,330 | +0.29% | 32만 |
|---|
| 2026.06.03 | ₩160,615 | ₩164,960 | ₩160,615 | ₩163,364 | +1.71% | 36.3만 |
|---|
| 2026.06.02 | ₩157,973 | ₩163,445 | ₩157,973 | ₩161,125 | +2.00% | 53.2만 |
|---|
| 2026.06.01 | ₩159,207 | ₩159,475 | ₩157,369 | ₩157,892 | -0.83% | 79.4만 |
|---|
| 2026.05.29 | ₩161,567 | ₩162,238 | ₩158,737 | ₩159,636 | -1.20% | 52.1만 |
|---|
| 2026.05.28 | ₩164,719 | ₩164,719 | ₩160,897 | ₩162,090 | -1.60% | 53.5만 |
|---|
| 2026.05.27 | ₩164,316 | ₩165,510 | ₩163,083 | ₩164,518 | +0.12% | 42.9만 |
|---|
| 2026.05.26 | ₩162,814 | ₩164,491 | ₩162,412 | ₩163,512 | +0.43% | 46.6만 |
|---|
| 2026.05.22 | ₩162,935 | ₩164,182 | ₩161,245 | ₩162,653 | -0.17% | 34.3만 |
|---|
| 2026.05.21 | ₩162,479 | ₩164,853 | ₩161,648 | ₩162,814 | +0.21% | 49.7만 |
|---|
| 2026.05.20 | ₩164,290 | ₩164,920 | ₩160,789 | ₩163,016 | -0.78% | 80.5만 |
|---|
| 2026.05.19 | ₩162,573 | ₩164,384 | ₩161,607 | ₩163,431 | +0.53% | 88만 |
|---|
| 2026.05.18 | ₩163,632 | ₩165,322 | ₩163,136 | ₩163,954 | +0.20% | 42.5만 |
|---|
| 2026.05.15 | ₩162,868 | ₩165,108 | ₩162,010 | ₩162,788 | -0.05% | 58.7만 |
|---|
| 2026.05.14 | ₩166,033 | ₩168,286 | ₩162,989 | ₩163,941 | -1.26% | 45.3만 |
|---|
| 2026.05.13 | ₩167,334 | ₩168,595 | ₩164,263 | ₩165,014 | -1.39% | 45.3만 |
|---|
| 2026.05.12 | ₩164,893 | ₩167,468 | ₩163,887 | ₩167,468 | +1.56% | 33.5만 |
|---|
| 2026.05.11 | ₩162,962 | ₩165,497 | ₩161,715 | ₩165,121 | +1.32% | 33.4만 |
|---|
| 2026.05.08 | ₩162,278 | ₩164,223 | ₩162,117 | ₩162,546 | +0.17% | 48.2만 |
|---|
| 2026.05.07 | ₩164,223 | ₩165,296 | ₩159,757 | ₩160,816 | -2.07% | 75.9만 |
|---|
| 2026.05.06 | ₩164,384 | ₩166,623 | ₩163,418 | ₩163,847 | -0.33% | 59.4만 |
|---|
| 2026.05.05 | ₩160,374 | ₩165,215 | ₩160,374 | ₩162,667 | +1.43% | 41.7만 |
|---|
| 2026.05.04 | ₩160,508 | ₩163,109 | ₩159,354 | ₩159,475 | -0.64% | 43.8만 |
|---|
| 2026.05.01 | ₩158,764 | ₩161,809 | ₩155,975 | ₩160,897 | +1.34% | 46.6만 |
|---|
| 2026.04.30 | ₩152,474 | ₩159,462 | ₩149,604 | ₩158,576 | +4.00% | 96.6만 |
|---|
| 2026.04.29 | ₩151,509 | ₩152,072 | ₩149,510 | ₩150,221 | -0.85% | 41.3만 |
|---|
| 2026.04.28 | ₩151,683 | ₩152,917 | ₩150,717 | ₩152,461 | +0.51% | 37.8만 |
|---|
| 2026.04.27 | ₩152,742 | ₩153,426 | ₩151,495 | ₩151,602 | -0.75% | 49.6만 |
|---|
| 2026.04.24 | ₩152,219 | ₩153,641 | ₩152,126 | ₩152,528 | +0.20% | 46.1만 |
|---|
| 2026.04.23 | ₩153,024 | ₩154,499 | ₩151,978 | ₩152,380 | -0.42% | 38.3만 |
|---|
| 2026.04.22 | ₩154,258 | ₩154,687 | ₩151,790 | ₩152,354 | -1.23% | 40.2만 |
|---|
| 2026.04.21 | ₩157,302 | ₩158,053 | ₩154,580 | ₩154,969 | -1.48% | 35.8만 |
|---|
| 2026.04.20 | ₩157,799 | ₩159,247 | ₩155,344 | ₩157,369 | -0.27% | 42.1만 |
|---|
| 2026.04.17 | ₩157,611 | ₩159,877 | ₩155,975 | ₩157,879 | +0.17% | 33.5만 |
|---|
| 2026.04.16 | ₩157,490 | ₩157,490 | ₩154,835 | ₩156,860 | -0.40% | 48.1만 |
|---|
| 2026.04.15 | ₩153,507 | ₩158,053 | ₩153,507 | ₩156,913 | +2.22% | 40.1만 |
|---|
| 2026.04.14 | ₩157,624 | ₩158,000 | ₩153,346 | ₩154,325 | -2.09% | 40.4만 |
|---|
| 2026.04.13 | ₩156,229 | ₩157,396 | ₩155,224 | ₩157,289 | +0.68% | 30만 |
|---|
| 2026.04.10 | ₩154,727 | ₩156,887 | ₩154,043 | ₩156,390 | +1.07% | 43.4만 |
|---|
| 2026.04.09 | ₩155,036 | ₩156,565 | ₩154,365 | ₩154,607 | -0.28% | 62.9만 |
|---|
| 2026.04.08 | ₩157,289 | ₩158,845 | ₩154,633 | ₩154,996 | -1.46% | 50.8만 |
|---|
| 2026.04.07 | ₩151,884 | ₩154,607 | ₩151,106 | ₩154,365 | +1.63% | 33.1만 |
|---|
| 2026.04.06 | ₩153,882 | ₩154,969 | ₩151,723 | ₩152,541 | -0.87% | 33.2만 |
|---|
| 2026.04.02 | ₩149,725 | ₩154,070 | ₩149,255 | ₩153,882 | +2.78% | 30.7만 |
|---|
| 2026.04.01 | ₩150,476 | ₩152,541 | ₩149,202 | ₩151,683 | +0.80% | 37.8만 |
|---|
| 2026.03.31 | ₩146,184 | ₩149,215 | ₩146,171 | ₩148,947 | +1.89% | 47.9만 |
|---|
| 2026.03.30 | ₩144,280 | ₩146,224 | ₩142,778 | ₩144,991 | +0.49% | 52.6만 |
|---|
| 2026.03.27 | ₩142,362 | ₩144,883 | ₩142,362 | ₩144,266 | +1.34% | 37.9만 |
|---|
| 2026.03.26 | ₩144,065 | ₩145,594 | ₩143,180 | ₩143,448 | -0.43% | 37.8만 |
|---|
| 2026.03.25 | ₩144,253 | ₩145,836 | ₩142,308 | ₩145,527 | +0.88% | 30.3만 |
|---|
| 2026.03.24 | ₩136,528 | ₩142,322 | ₩136,220 | ₩141,893 | +3.93% | 45.6만 |
|---|
| 2026.03.23 | ₩137,628 | ₩139,532 | ₩135,857 | ₩138,003 | +0.27% | 31.8만 |
|---|
| 2026.03.20 | ₩141,235 | ₩143,958 | ₩135,442 | ₩135,978 | -3.72% | 31.9만 |
|---|
| 2026.03.19 | ₩139,586 | ₩143,073 | ₩139,586 | ₩142,268 | +1.92% | 39만 |
|---|
| 2026.03.18 | ₩143,167 | ₩144,937 | ₩141,316 | ₩141,356 | -1.26% | 28.6만 |
|---|
| 2026.03.17 | ₩144,789 | ₩145,514 | ₩142,483 | ₩143,502 | -0.89% | 36.3만 |
|---|
| 2026.03.16 | ₩144,119 | ₩145,299 | ₩143,247 | ₩143,515 | -0.42% | 17.7만 |
|---|
| 2026.03.13 | ₩146,439 | ₩146,439 | ₩142,080 | ₩142,402 | -2.76% | 41.3만 |
|---|
| 2026.03.12 | ₩145,648 | ₩145,648 | ₩143,489 | ₩143,945 | -1.17% | 42.1만 |
|---|
| 2026.03.11 | ₩147,043 | ₩148,089 | ₩144,816 | ₩146,171 | -0.59% | 32.3만 |
|---|
| 2026.03.10 | ₩147,472 | ₩148,062 | ₩145,742 | ₩145,822 | -1.12% | 24.8만 |
|---|
| 2026.03.09 | ₩146,064 | ₩146,600 | ₩142,563 | ₩146,600 | +0.37% | 51.2만 |
|---|
| 2026.03.06 | ₩145,192 | ₩147,311 | ₩144,213 | ₩146,895 | +1.17% | 47.9만 |
|---|
| 2026.03.05 | ₩149,054 | ₩150,275 | ₩144,682 | ₩145,983 | -2.06% | 24.7만 |
|---|
| 2026.03.04 | ₩148,142 | ₩150,261 | ₩146,949 | ₩149,591 | +0.98% | 39.8만 |
|---|
| 2026.03.03 | ₩147,136 | ₩147,217 | ₩142,389 | ₩146,680 | -0.31% | 52.6만 |
|---|
| 2026.03.02 | ₩151,991 | ₩153,721 | ₩149,805 | ₩150,650 | -0.88% | 45.7만 |
|---|
| 2026.02.27 | ₩152,126 | ₩152,608 | ₩150,194 | ₩150,637 | -0.98% | 41.3만 |
|---|
| 2026.02.26 | ₩151,468 | ₩153,453 | ₩150,074 | ₩151,777 | +0.20% | 55.3만 |
|---|
| 2026.02.25 | ₩145,795 | ₩153,641 | ₩145,795 | ₩151,187 | +3.70% | 54.5만 |
|---|
| 2026.02.24 | ₩150,167 | ₩150,811 | ₩147,700 | ₩150,020 | -0.10% | 33.2만 |
|---|
| 2026.02.23 | ₩151,817 | ₩152,756 | ₩147,525 | ₩149,403 | -1.59% | 34만 |
|---|
| 2026.02.20 | ₩150,543 | ₩152,836 | ₩150,315 | ₩152,233 | +1.12% | 28.6만 |
|---|
| 2026.02.19 | ₩149,779 | ₩151,710 | ₩149,443 | ₩150,382 | +0.40% | 24.9만 |
|---|
| 2026.02.18 | ₩155,693 | ₩155,693 | ₩150,462 | ₩150,476 | -3.35% | 42.3만 |
|---|
| 2026.02.17 | ₩152,099 | ₩153,775 | ₩150,583 | ₩153,762 | +1.09% | 27.3만 |
|---|
| 2026.02.13 | ₩149,953 | ₩154,017 | ₩149,953 | ₩153,413 | +2.31% | 36.8만 |
|---|
| 2026.02.12 | ₩152,528 | ₩155,438 | ₩150,905 | ₩151,361 | -0.76% | 32.5만 |
|---|
| 2026.02.11 | ₩151,549 | ₩151,978 | ₩148,250 | ₩151,924 | +0.25% | 41만 |
|---|
| 2026.02.10 | ₩150,369 | ₩152,394 | ₩148,732 | ₩151,857 | +0.99% | 33.8만 |
|---|
| 2026.02.09 | ₩148,250 | ₩150,060 | ₩146,949 | ₩149,457 | +0.81% | 32.6만 |
|---|
| 2026.02.06 | ₩144,843 | ₩148,343 | ₩144,065 | ₩148,022 | +2.19% | 61.1만 |
|---|
| 2026.02.05 | ₩143,113 | ₩145,245 | ₩141,973 | ₩143,931 | +0.57% | 55.5만 |
|---|
| 2026.02.04 | ₩145,795 | ₩146,104 | ₩142,040 | ₩143,073 | -1.87% | 51.2만 |
|---|
| 2026.02.03 | ₩141,732 | ₩145,809 | ₩141,732 | ₩145,420 | +2.60% | 90.1만 |
|---|
| 2026.02.02 | ₩140,820 | ₩141,611 | ₩139,385 | ₩140,860 | +0.03% | 33.6만 |
|---|
| 2026.01.30 | ₩139,640 | ₩141,477 | ₩139,224 | ₩139,961 | +0.23% | 55.2만 |
|---|
| 2026.01.29 | ₩145,581 | ₩146,144 | ₩141,021 | ₩142,362 | -2.21% | 40.2만 |
|---|
| 2026.01.28 | ₩142,872 | ₩144,964 | ₩141,973 | ₩144,964 | +1.46% | 37.7만 |
|---|
| 2026.01.27 | ₩145,393 | ₩145,809 | ₩142,416 | ₩144,307 | -0.75% | 39.9만 |
|---|
| 2026.01.26 | ₩143,462 | ₩145,071 | ₩143,086 | ₩144,173 | +0.50% | 65만 |
|---|
| 2026.01.23 | ₩142,939 | ₩143,676 | ₩141,289 | ₩143,448 | +0.36% | 29.9만 |
|---|
| 2026.01.22 | ₩139,358 | ₩142,563 | ₩139,358 | ₩142,349 | +2.15% | 50.2만 |
|---|
| 2026.01.21 | ₩139,720 | ₩141,638 | ₩137,440 | ₩139,049 | -0.48% | 31.8만 |
|---|
| 2026.01.20 | ₩136,448 | ₩138,956 | ₩136,434 | ₩138,406 | +1.44% | 72.2만 |
|---|
| 2026.01.16 | ₩133,510 | ₩137,748 | ₩133,510 | ₩136,367 | +2.14% | 32.3만 |
|---|
| 2026.01.15 | ₩139,358 | ₩141,356 | ₩136,126 | ₩138,111 | -0.90% | 115.8만 |
|---|
| 2026.01.14 | ₩137,748 | ₩140,243 | ₩137,748 | ₩139,277 | +1.11% | 37.8만 |
|---|
| 2026.01.13 | ₩136,796 | ₩138,567 | ₩136,421 | ₩138,178 | +1.01% | 48.6만 |
|---|
| 2026.01.12 | ₩136,971 | ₩140,149 | ₩136,260 | ₩137,051 | +0.06% | 27.8만 |
|---|
| 2026.01.09 | ₩138,392 | ₩138,647 | ₩135,106 | ₩136,769 | -1.17% | 42.2만 |
|---|
| 2026.01.08 | ₩133,873 | ₩137,400 | ₩133,873 | ₩137,279 | +2.54% | 34.5만 |
|---|
| 2026.01.07 | ₩135,241 | ₩136,676 | ₩133,698 | ₩134,892 | -0.26% | 32.5만 |
|---|
| 2026.01.06 | ₩138,231 | ₩138,231 | ₩134,986 | ₩135,254 | -2.15% | 48.7만 |
|---|
| 2026.01.05 | ₩135,495 | ₩138,500 | ₩135,187 | ₩137,467 | +1.46% | 43만 |
|---|
| 2026.01.02 | ₩136,541 | ₩138,728 | ₩135,361 | ₩135,375 | -0.85% | 29.2만 |
|---|
| 2025.12.31 | ₩134,704 | ₩135,683 | ₩134,463 | ₩135,549 | +0.63% | 16.1만 |
|---|
| 2025.12.30 | ₩137,802 | ₩138,540 | ₩134,691 | ₩134,972 | -2.05% | 40.6만 |
|---|
| 2025.12.29 | ₩138,151 | ₩139,492 | ₩137,038 | ₩137,923 | -0.17% | 28.5만 |
|---|
| 2025.12.26 | ₩138,137 | ₩138,982 | ₩137,145 | ₩138,352 | +0.16% | 17만 |
|---|
| 2025.12.24 | ₩137,373 | ₩138,392 | ₩136,032 | ₩137,923 | +0.40% | 13.1만 |
|---|
| 2025.12.23 | ₩135,455 | ₩138,218 | ₩135,455 | ₩137,118 | +1.23% | 41.2만 |
|---|
| 2025.12.22 | ₩134,114 | ₩135,992 | ₩133,363 | ₩135,482 | +1.02% | 30.9만 |
|---|
| 2025.12.19 | ₩136,662 | ₩137,266 | ₩132,290 | ₩134,302 | -1.73% | 86.4만 |
|---|
| 2025.12.18 | ₩134,785 | ₩138,593 | ₩134,785 | ₩136,877 | +1.55% | 83.8만 |
|---|
| 2025.12.17 | ₩137,078 | ₩137,158 | ₩132,961 | ₩134,691 | -1.74% | 67만 |
|---|
| 2025.12.16 | ₩137,319 | ₩139,586 | ₩135,670 | ₩136,904 | -0.30% | 90.7만 |
|---|
| 2025.12.15 | ₩139,814 | ₩139,908 | ₩137,883 | ₩138,097 | -1.23% | 60.7만 |
|---|
| 2025.12.12 | ₩137,547 | ₩140,364 | ₩136,716 | ₩139,733 | +1.59% | 38.1만 |
|---|
| 2025.12.11 | ₩139,720 | ₩141,128 | ₩137,520 | ₩137,588 | -1.53% | 51.1만 |
|---|
| 2025.12.10 | ₩138,808 | ₩139,693 | ₩137,319 | ₩138,875 | +0.05% | 45.4만 |
|---|
| 2025.12.09 | ₩135,469 | ₩139,157 | ₩134,798 | ₩138,674 | +2.37% | 46.4만 |
|---|
| 2025.12.08 | ₩135,455 | ₩135,750 | ₩133,470 | ₩135,509 | +0.04% | 51.7만 |
|---|
| 2025.12.05 | ₩135,817 | ₩136,716 | ₩134,704 | ₩134,959 | -0.63% | 45.8만 |
|---|
| 2025.12.04 | ₩137,319 | ₩137,963 | ₩134,664 | ₩136,085 | -0.90% | 35.9만 |
|---|
| 2025.12.03 | ₩136,796 | ₩137,293 | ₩132,451 | ₩137,172 | +0.27% | 60만 |
|---|
| 2025.12.02 | ₩131,284 | ₩136,743 | ₩130,077 | ₩136,461 | +3.94% | 96.9만 |
|---|
| 2025.12.01 | ₩128,454 | ₩129,460 | ₩127,703 | ₩129,138 | +0.53% | 21.7만 |
|---|
| 2025.11.28 | ₩126,845 | ₩129,621 | ₩126,228 | ₩128,669 | +1.44% | 24.1만 |
|---|
| 2025.11.26 | ₩125,718 | ₩127,837 | ₩125,718 | ₩126,268 | +0.44% | 26.7만 |
|---|
| 2025.11.25 | ₩126,201 | ₩126,939 | ₩124,793 | ₩126,027 | -0.14% | 28.5만 |
|---|
| 2025.11.24 | ₩127,180 | ₩127,180 | ₩124,994 | ₩125,705 | -1.16% | 34.7만 |
|---|
| 2025.11.21 | ₩127,167 | ₩128,857 | ₩126,027 | ₩127,180 | +0.01% | 27.6만 |
|---|
| 2025.11.20 | ₩127,180 | ₩128,253 | ₩125,531 | ₩126,107 | -0.84% | 20.9만 |
|---|
| 2025.11.19 | ₩126,845 | ₩127,542 | ₩126,000 | ₩126,228 | -0.49% | 20.9만 |
|---|
| 2025.11.18 | ₩125,236 | ₩127,717 | ₩125,236 | ₩126,657 | +1.14% | 38.5만 |
|---|
| 2025.11.17 | ₩124,123 | ₩127,395 | ₩124,123 | ₩125,410 | +1.04% | 14.2만 |
|---|
| 2025.11.14 | ₩124,820 | ₩127,663 | ₩124,820 | ₩126,121 | +1.04% | 25.5만 |
|---|
| 2025.11.13 | ₩129,514 | ₩129,876 | ₩125,879 | ₩126,081 | -2.65% | 26.2만 |
|---|
| 2025.11.12 | ₩130,332 | ₩130,842 | ₩127,945 | ₩128,749 | -1.21% | 20.1만 |
|---|
| 2025.11.11 | ₩127,945 | ₩131,780 | ₩127,153 | ₩130,587 | +2.06% | 45.2만 |
|---|
| 2025.11.10 | ₩129,594 | ₩129,755 | ₩126,523 | ₩127,060 | -1.96% | 23.1만 |
|---|
| 2025.11.07 | ₩124,981 | ₩128,669 | ₩124,981 | ₩128,548 | +2.85% | 20.3만 |
|---|
| 2025.11.06 | ₩126,094 | ₩126,094 | ₩124,297 | ₩125,169 | -0.73% | 21.2만 |
|---|
| 2025.11.05 | ₩124,552 | ₩126,993 | ₩124,485 | ₩126,255 | +1.37% | 32.3만 |
|---|
| 2025.11.04 | ₩124,686 | ₩125,853 | ₩121,869 | ₩123,854 | -0.67% | 36.8만 |
|---|
| 2025.11.03 | ₩126,121 | ₩127,516 | ₩126,054 | ₩126,228 | +0.09% | 26.9만 |
|---|
| 2025.10.31 | ₩126,537 | ₩128,079 | ₩124,069 | ₩126,550 | +0.01% | 49.9만 |
|---|
| 2025.10.30 | ₩126,697 | ₩128,709 | ₩126,094 | ₩128,213 | +1.20% | 76.7만 |
|---|
| 2025.10.29 | ₩127,529 | ₩127,677 | ₩124,820 | ₩126,952 | -0.45% | 68.6만 |
|---|
| 2025.10.28 | ₩130,345 | ₩130,345 | ₩124,726 | ₩127,636 | -2.08% | 63.4만 |
|---|
| 2025.10.27 | ₩127,650 | ₩129,796 | ₩126,925 | ₩128,414 | +0.60% | 26.7만 |
|---|
| 2025.10.24 | ₩128,897 | ₩130,640 | ₩127,717 | ₩128,025 | -0.68% | 25.5만 |
|---|
| 2025.10.23 | ₩129,179 | ₩130,480 | ₩127,864 | ₩129,541 | +0.28% | 30.9만 |
|---|
| 2025.10.22 | ₩124,578 | ₩128,991 | ₩124,578 | ₩128,749 | +3.35% | 40.9만 |
|---|
| 2025.10.21 | ₩127,113 | ₩129,044 | ₩124,619 | ₩124,860 | -1.77% | 42.7만 |
|---|
| 2025.10.20 | ₩130,654 | ₩130,654 | ₩127,247 | ₩128,334 | -1.78% | 31.8만 |
|---|
| 2025.10.17 | ₩127,516 | ₩129,259 | ₩126,054 | ₩128,870 | +1.06% | 48.4만 |
|---|
| 2025.10.16 | ₩121,923 | ₩129,594 | ₩121,923 | ₩127,905 | +4.91% | 51.3만 |
|---|
| 2025.10.15 | ₩124,391 | ₩125,558 | ₩123,318 | ₩124,739 | +0.28% | 52.4만 |
|---|
| 2025.10.14 | ₩123,157 | ₩124,646 | ₩122,191 | ₩123,559 | +0.33% | 41.9만 |
|---|
| 2025.10.13 | ₩126,563 | ₩126,563 | ₩123,667 | ₩124,257 | -1.82% | 38.5만 |
|---|
| 2025.10.10 | ₩127,060 | ₩127,878 | ₩124,672 | ₩125,745 | -1.03% | 34.3만 |
|---|