시장 데이터를 불러오는 중
Coca Cola Femsa S.A.B. de C.V. American Depositary Shares, each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares) · KOF · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,332 | ₩148,357 | ₩145,327 | ₩147,311 | +0.67% | 35.7만 |
| 2026.10.08 | ₩145,675 | ₩148,786 | ₩144,844 | ₩147,110 | +0.98% | 26만 |
| 2026.10.07 | ₩142,953 | ₩145,407 | ₩142,806 | ₩144,200 | +0.87% | 8.6만 |
| 2026.10.06 | ₩145,917 | ₩147,499 | ₩143,597 | ₩143,744 | -1.49% | 8.3만 |
| 2026.10.05 | ₩143,852 | ₩145,541 | ₩142,337 | ₩145,018 | +0.81% | 12.3만 |
| 2026.10.02 | ₩142,591 | ₩143,490 | ₩139,990 | ₩142,806 | +0.15% | 15.1만 |
| 2026.10.01 | ₩143,972 | ₩143,972 | ₩140,795 | ₩141,532 | -1.70% | 5.4만 |
| 2026.09.30 | ₩146,265 | ₩146,440 | ₩143,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,871 |
| -0.95% |
| 7.1만 |
| 2026.09.29 | ₩145,072 | ₩146,373 | ₩143,812 | ₩145,474 | +0.28% | 10.4만 |
|---|
| 2026.09.28 | ₩146,762 | ₩147,258 | ₩144,938 | ₩145,850 | -0.62% | 7.7만 |
|---|
| 2026.09.25 | ₩146,104 | ₩148,022 | ₩145,126 | ₩147,807 | +1.17% | 7.6만 |
|---|
| 2026.09.24 | ₩148,022 | ₩149,229 | ₩145,246 | ₩146,104 | -1.30% | 8.5만 |
|---|
| 2026.09.23 | ₩149,242 | ₩149,604 | ₩147,512 | ₩148,263 | -0.66% | 11.3만 |
|---|
| 2026.09.22 | ₩151,254 | ₩151,254 | ₩148,652 | ₩150,033 | -0.81% | 7.4만 |
|---|
| 2026.09.21 | ₩148,853 | ₩149,349 | ₩147,083 | ₩149,054 | +0.14% | 10만 |
|---|
| 2026.09.18 | ₩151,200 | ₩153,037 | ₩146,601 | ₩147,660 | -2.34% | 15.6만 |
|---|
| 2026.09.17 | ₩152,366 | ₩152,366 | ₩149,939 | ₩150,865 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩149,886 | ₩151,669 | ₩149,551 | ₩150,623 | +0.49% | 12.2만 |
|---|
| 2026.09.15 | ₩149,913 | ₩151,119 | ₩148,652 | ₩149,510 | -0.27% | 27.8만 |
|---|
| 2026.09.14 | ₩147,781 | ₩150,838 | ₩147,606 | ₩150,194 | +1.63% | 12.4만 |
|---|
| 2026.09.11 | ₩149,765 | ₩149,926 | ₩147,003 | ₩148,451 | -0.88% | 8.9만 |
|---|
| 2026.09.10 | ₩146,078 | ₩148,947 | ₩145,742 | ₩148,330 | +1.54% | 11.5만 |
|---|
| 2026.09.09 | ₩146,346 | ₩149,484 | ₩146,292 | ₩146,373 | +0.02% | 15.5만 |
|---|
| 2026.09.08 | ₩150,181 | ₩150,422 | ₩146,265 | ₩146,922 | -2.17% | 12.7만 |
|---|
| 2026.09.04 | ₩150,100 | ₩151,307 | ₩149,202 | ₩150,181 | +0.05% | 10.3만 |
|---|
| 2026.09.03 | ₩150,932 | ₩152,702 | ₩150,020 | ₩150,865 | -0.04% | 11만 |
|---|
| 2026.09.02 | ₩149,376 | ₩151,106 | ₩149,242 | ₩150,583 | +0.81% | 14.2만 |
|---|
| 2026.09.01 | ₩149,309 | ₩151,696 | ₩147,888 | ₩148,746 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩151,361 | ₩151,361 | ₩148,572 | ₩149,054 | -1.52% | 17.1만 |
|---|
| 2026.08.28 | ₩151,535 | ₩152,340 | ₩150,288 | ₩150,959 | -0.38% | 10.3만 |
|---|
| 2026.08.27 | ₩153,882 | ₩153,882 | ₩151,522 | ₩151,535 | -1.52% | 9.8만 |
|---|
| 2026.08.26 | ₩156,631 | ₩157,006 | ₩153,184 | ₩153,949 | -1.71% | 16.1만 |
|---|
| 2026.08.25 | ₩154,780 | ₩156,899 | ₩152,313 | ₩156,751 | +1.27% | 14.7만 |
|---|
| 2026.08.24 | ₩151,119 | ₩154,552 | ₩150,181 | ₩154,029 | +1.93% | 9.1만 |
|---|
| 2026.08.21 | ₩152,514 | ₩153,091 | ₩149,524 | ₩150,436 | -1.36% | 14.9만 |
|---|
| 2026.08.20 | ₩151,522 | ₩152,983 | ₩150,503 | ₩151,844 | +0.21% | 10.5만 |
|---|
| 2026.08.19 | ₩148,156 | ₩152,956 | ₩147,821 | ₩151,830 | +2.48% | 14.2만 |
|---|
| 2026.08.18 | ₩146,319 | ₩147,700 | ₩145,997 | ₩146,949 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩145,783 | ₩146,225 | ₩144,603 | ₩145,742 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩145,783 | ₩146,681 | ₩145,045 | ₩146,078 | +0.20% | 8.5만 |
|---|
| 2026.08.13 | ₩148,330 | ₩148,545 | ₩145,890 | ₩145,944 | -1.61% | 12.2만 |
|---|
| 2026.08.12 | ₩146,426 | ₩148,371 | ₩146,185 | ₩147,325 | +0.61% | 15.2만 |
|---|
| 2026.08.11 | ₩145,783 | ₩147,244 | ₩144,616 | ₩147,097 | +0.90% | 10.4만 |
|---|
| 2026.08.10 | ₩147,137 | ₩147,673 | ₩145,729 | ₩146,185 | -0.65% | 9.4만 |
|---|
| 2026.08.07 | ₩147,821 | ₩149,484 | ₩147,579 | ₩148,089 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩146,118 | ₩148,934 | ₩145,957 | ₩146,507 | +0.27% | 11.3만 |
|---|
| 2026.08.05 | ₩146,748 | ₩148,639 | ₩144,013 | ₩145,193 | -1.06% | 17.3만 |
|---|
| 2026.08.04 | ₩144,817 | ₩145,997 | ₩143,879 | ₩145,461 | +0.44% | 11.2만 |
|---|
| 2026.08.03 | ₩145,729 | ₩147,325 | ₩142,886 | ₩143,490 | -1.54% | 13.6만 |
|---|
| 2026.07.31 | ₩146,158 | ₩147,070 | ₩144,039 | ₩145,179 | -0.67% | 16.6만 |
|---|
| 2026.07.30 | ₩144,656 | ₩146,976 | ₩143,919 | ₩146,319 | +1.15% | 21.4만 |
|---|
| 2026.07.29 | ₩144,924 | ₩147,901 | ₩143,195 | ₩143,530 | -0.96% | 15.7만 |
|---|
| 2026.07.28 | ₩144,737 | ₩149,349 | ₩143,061 | ₩145,796 | +0.73% | 19.7만 |
|---|
| 2026.07.27 | ₩137,885 | ₩147,150 | ₩137,187 | ₩146,145 | +5.99% | 28.6만 |
|---|
| 2026.07.24 | ₩138,381 | ₩138,797 | ₩136,879 | ₩137,724 | -0.47% | 10.5만 |
|---|
| 2026.07.23 | ₩139,950 | ₩140,567 | ₩137,174 | ₩137,415 | -1.81% | 7.8만 |
|---|
| 2026.07.22 | ₩140,741 | ₩142,363 | ₩140,178 | ₩140,982 | +0.17% | 8.1만 |
|---|
| 2026.07.21 | ₩140,781 | ₩140,781 | ₩138,595 | ₩139,869 | -0.65% | 8.5만 |
|---|
| 2026.07.20 | ₩137,617 | ₩140,218 | ₩137,617 | ₩139,159 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩136,839 | ₩139,226 | ₩136,839 | ₩138,448 | +1.18% | 15만 |
|---|
| 2026.07.16 | ₩135,619 | ₩139,172 | ₩135,619 | ₩136,825 | +0.89% | 18.1만 |
|---|
| 2026.07.15 | ₩138,005 | ₩139,279 | ₩135,444 | ₩136,504 | -1.09% | 14.3만 |
|---|
| 2026.07.14 | ₩139,454 | ₩140,500 | ₩138,086 | ₩138,636 | -0.59% | 11.3만 |
|---|
| 2026.07.13 | ₩139,145 | ₩140,097 | ₩137,979 | ₩138,743 | -0.29% | 14.4만 |
|---|
| 2026.07.10 | ₩138,354 | ₩140,902 | ₩138,354 | ₩139,735 | +1.00% | 19.1만 |
|---|
| 2026.07.09 | ₩140,714 | ₩141,639 | ₩138,059 | ₩138,783 | -1.37% | 27.9만 |
|---|
| 2026.07.08 | ₩142,162 | ₩142,162 | ₩138,461 | ₩140,164 | -1.41% | 10.8만 |
|---|
| 2026.07.07 | ₩146,064 | ₩146,547 | ₩140,687 | ₩142,162 | -2.67% | 15.4만 |
|---|
| 2026.07.06 | ₩144,697 | ₩145,085 | ₩143,812 | ₩144,924 | +0.16% | 13만 |
|---|
| 2026.07.02 | ₩142,953 | ₩145,260 | ₩142,819 | ₩143,986 | +0.72% | 10만 |
|---|
| 2026.07.01 | ₩141,572 | ₩143,007 | ₩140,781 | ₩141,867 | +0.21% | 7.3만 |
|---|
| 2026.06.30 | ₩143,972 | ₩144,442 | ₩140,848 | ₩142,471 | -1.04% | 14.3만 |
|---|
| 2026.06.29 | ₩144,254 | ₩146,064 | ₩142,806 | ₩143,972 | -0.20% | 13.9만 |
|---|
| 2026.06.26 | ₩142,055 | ₩144,174 | ₩140,553 | ₩143,597 | +1.09% | 20.8만 |
|---|
| 2026.06.25 | ₩141,679 | ₩142,497 | ₩140,137 | ₩142,122 | +0.31% | 12만 |
|---|
| 2026.06.24 | ₩143,034 | ₩143,972 | ₩139,226 | ₩140,379 | -1.86% | 11.7만 |
|---|
| 2026.06.23 | ₩141,679 | ₩146,037 | ₩141,465 | ₩143,476 | +1.27% | 18만 |
|---|
| 2026.06.22 | ₩146,172 | ₩146,172 | ₩142,109 | ₩142,658 | -2.40% | 15.9만 |
|---|
| 2026.06.18 | ₩145,877 | ₩147,392 | ₩144,710 | ₩146,896 | +0.70% | 23.4만 |
|---|
| 2026.06.17 | ₩142,953 | ₩147,177 | ₩141,760 | ₩144,080 | +0.79% | 19.9만 |
|---|
| 2026.06.16 | ₩144,737 | ₩146,413 | ₩142,283 | ₩143,141 | -1.10% | 19만 |
|---|
| 2026.06.15 | ₩147,164 | ₩147,687 | ₩143,262 | ₩143,946 | -2.19% | 8.9만 |
|---|
| 2026.06.12 | ₩144,589 | ₩147,754 | ₩144,589 | ₩146,118 | +1.06% | 10.2만 |
|---|
| 2026.06.11 | ₩140,835 | ₩144,254 | ₩140,285 | ₩143,664 | +2.01% | 14.4만 |
|---|
| 2026.06.10 | ₩140,151 | ₩141,505 | ₩139,641 | ₩139,735 | -0.30% | 9.8만 |
|---|
| 2026.06.09 | ₩142,028 | ₩142,578 | ₩138,113 | ₩139,923 | -1.48% | 16.2만 |
|---|
| 2026.06.08 | ₩142,953 | ₩143,463 | ₩140,298 | ₩140,459 | -1.74% | 12만 |
|---|
| 2026.06.05 | ₩143,208 | ₩143,946 | ₩141,693 | ₩142,766 | -0.31% | 10.6만 |
|---|
| 2026.06.04 | ₩145,018 | ₩145,018 | ₩142,766 | ₩143,208 | -1.25% | 11.6만 |
|---|
| 2026.06.03 | ₩144,643 | ₩145,957 | ₩143,986 | ₩144,321 | -0.22% | 10.6만 |
|---|
| 2026.06.02 | ₩143,718 | ₩147,124 | ₩143,718 | ₩145,836 | +1.47% | 5.3만 |
|---|
| 2026.06.01 | ₩143,597 | ₩143,959 | ₩141,277 | ₩143,020 | -0.40% | 14.2만 |
|---|
| 2026.05.29 | ₩143,476 | ₩145,635 | ₩142,028 | ₩144,227 | +0.52% | 14.2만 |
|---|
| 2026.05.28 | ₩148,022 | ₩148,759 | ₩143,342 | ₩143,879 | -2.80% | 15.8만 |
|---|
| 2026.05.27 | ₩146,534 | ₩147,499 | ₩145,783 | ₩147,365 | +0.57% | 10.2만 |
|---|
| 2026.05.26 | ₩145,354 | ₩146,225 | ₩144,013 | ₩145,622 | +0.18% | 8.8만 |
|---|
| 2026.05.22 | ₩143,664 | ₩144,375 | ₩142,055 | ₩143,731 | +0.05% | 8.2만 |
|---|
| 2026.05.21 | ₩142,189 | ₩146,185 | ₩142,068 | ₩143,664 | +1.04% | 14.3만 |
|---|
| 2026.05.20 | ₩142,015 | ₩145,635 | ₩141,747 | ₩142,819 | +0.57% | 14만 |
|---|
| 2026.05.19 | ₩141,063 | ₩142,725 | ₩140,097 | ₩141,465 | +0.29% | 7.1만 |
|---|
| 2026.05.18 | ₩140,808 | ₩141,948 | ₩139,923 | ₩141,907 | +0.78% | 12.7만 |
|---|
| 2026.05.15 | ₩140,017 | ₩140,862 | ₩138,730 | ₩139,923 | -0.07% | 12.9만 |
|---|
| 2026.05.14 | ₩142,886 | ₩144,160 | ₩140,205 | ₩140,647 | -1.57% | 14.6만 |
|---|
| 2026.05.13 | ₩141,773 | ₩143,999 | ₩141,679 | ₩142,055 | +0.20% | 13.3만 |
|---|
| 2026.05.12 | ₩140,607 | ₩141,867 | ₩139,172 | ₩141,411 | +0.57% | 8.8만 |
|---|
| 2026.05.11 | ₩142,202 | ₩143,436 | ₩139,601 | ₩141,103 | -0.77% | 13.9만 |
|---|
| 2026.05.08 | ₩143,946 | ₩144,710 | ₩140,942 | ₩141,827 | -1.47% | 9.4만 |
|---|
| 2026.05.07 | ₩143,718 | ₩145,112 | ₩142,176 | ₩142,310 | -0.98% | 13.4만 |
|---|
| 2026.05.06 | ₩145,273 | ₩145,273 | ₩142,859 | ₩143,409 | -1.28% | 13만 |
|---|
| 2026.05.05 | ₩136,571 | ₩145,193 | ₩136,021 | ₩142,913 | +4.64% | 37.8만 |
|---|
| 2026.05.04 | ₩135,820 | ₩137,791 | ₩135,444 | ₩135,699 | -0.09% | 25.7만 |
|---|
| 2026.05.01 | ₩136,128 | ₩137,161 | ₩135,726 | ₩136,383 | +0.19% | 6.7만 |
|---|
| 2026.04.30 | ₩134,291 | ₩136,235 | ₩134,063 | ₩136,209 | +1.43% | 21.1만 |
|---|
| 2026.04.29 | ₩132,146 | ₩135,270 | ₩130,979 | ₩132,776 | +0.48% | 30.7만 |
|---|
| 2026.04.28 | ₩135,350 | ₩136,946 | ₩133,192 | ₩135,538 | +0.14% | 19.9만 |
|---|
| 2026.04.27 | ₩137,429 | ₩137,563 | ₩135,015 | ₩135,015 | -1.76% | 18.5만 |
|---|
| 2026.04.24 | ₩137,107 | ₩137,482 | ₩135,619 | ₩137,147 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩135,149 | ₩137,174 | ₩135,015 | ₩136,557 | +1.04% | 29만 |
|---|
| 2026.04.22 | ₩136,262 | ₩136,383 | ₩134,237 | ₩134,559 | -1.25% | 9.4만 |
|---|
| 2026.04.21 | ₩136,437 | ₩137,415 | ₩134,747 | ₩135,337 | -0.81% | 8.3만 |
|---|
| 2026.04.20 | ₩138,046 | ₩138,046 | ₩136,504 | ₩137,053 | -0.72% | 8.3만 |
|---|
| 2026.04.17 | ₩138,394 | ₩139,789 | ₩138,032 | ₩139,373 | +0.71% | 8.2만 |
|---|
| 2026.04.16 | ₩138,300 | ₩138,300 | ₩136,088 | ₩137,550 | -0.54% | 11.2만 |
|---|
| 2026.04.15 | ₩137,710 | ₩139,467 | ₩136,946 | ₩138,394 | +0.50% | 15.2만 |
|---|
| 2026.04.14 | ₩141,679 | ₩141,679 | ₩137,684 | ₩137,898 | -2.67% | 11.4만 |
|---|
| 2026.04.13 | ₩140,057 | ₩140,862 | ₩138,810 | ₩140,634 | +0.41% | 11.4만 |
|---|
| 2026.04.10 | ₩141,693 | ₩142,739 | ₩139,212 | ₩140,432 | -0.89% | 17.3만 |
|---|
| 2026.04.09 | ₩138,984 | ₩143,677 | ₩138,984 | ₩141,653 | +1.92% | 15만 |
|---|
| 2026.04.08 | ₩136,276 | ₩140,298 | ₩135,914 | ₩139,789 | +2.58% | 23만 |
|---|
| 2026.04.07 | ₩132,950 | ₩133,795 | ₩131,261 | ₩132,575 | -0.28% | 18만 |
|---|
| 2026.04.06 | ₩132,695 | ₩133,835 | ₩132,240 | ₩132,776 | +0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩130,818 | ₩133,326 | ₩128,767 | ₩132,427 | +1.23% | 8.1만 |
|---|
| 2026.04.01 | ₩131,797 | ₩133,996 | ₩130,698 | ₩132,682 | +0.67% | 18.5만 |
|---|
| 2026.03.31 | ₩129,826 | ₩131,368 | ₩129,303 | ₩130,805 | +0.75% | 18.2만 |
|---|
| 2026.03.30 | ₩128,860 | ₩129,477 | ₩127,721 | ₩128,338 | -0.41% | 8.3만 |
|---|
| 2026.03.27 | ₩127,774 | ₩129,102 | ₩127,560 | ₩128,150 | +0.29% | 9.6만 |
|---|
| 2026.03.26 | ₩129,370 | ₩129,370 | ₩126,407 | ₩128,029 | -1.04% | 33만 |
|---|
| 2026.03.25 | ₩127,748 | ₩130,979 | ₩127,386 | ₩130,630 | +2.26% | 15.2만 |
|---|
| 2026.03.24 | ₩124,141 | ₩127,573 | ₩124,073 | ₩126,366 | +1.79% | 18.4만 |
|---|
| 2026.03.23 | ₩129,759 | ₩129,759 | ₩125,146 | ₩125,441 | -3.33% | 19.4만 |
|---|
| 2026.03.20 | ₩129,933 | ₩129,933 | ₩125,361 | ₩126,876 | -2.35% | 47.5만 |
|---|
| 2026.03.19 | ₩127,064 | ₩131,073 | ₩127,064 | ₩130,108 | +2.40% | 15만 |
|---|
| 2026.03.18 | ₩129,880 | ₩131,408 | ₩128,351 | ₩128,726 | -0.89% | 20.5만 |
|---|
| 2026.03.17 | ₩132,280 | ₩132,280 | ₩130,268 | ₩130,577 | -1.29% | 15.1만 |
|---|
| 2026.03.16 | ₩131,542 | ₩132,226 | ₩130,416 | ₩131,033 | -0.39% | 9.5만 |
|---|
| 2026.03.13 | ₩134,050 | ₩134,492 | ₩129,397 | ₩130,282 | -2.81% | 23.6만 |
|---|
| 2026.03.12 | ₩135,659 | ₩135,659 | ₩132,897 | ₩133,259 | -1.77% | 14만 |
|---|
| 2026.03.11 | ₩138,166 | ₩138,595 | ₩136,075 | ₩137,509 | -0.48% | 13.7만 |
|---|
| 2026.03.10 | ₩137,952 | ₩140,406 | ₩137,697 | ₩138,032 | +0.06% | 13.1만 |
|---|
| 2026.03.09 | ₩137,496 | ₩139,145 | ₩135,431 | ₩138,180 | +0.50% | 17.7만 |
|---|
| 2026.03.06 | ₩139,910 | ₩141,706 | ₩138,730 | ₩139,775 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩143,342 | ₩145,863 | ₩140,500 | ₩141,492 | -1.29% | 29.8만 |
|---|
| 2026.03.04 | ₩143,677 | ₩145,649 | ₩142,135 | ₩145,032 | +0.94% | 14.1만 |
|---|
| 2026.03.03 | ₩144,147 | ₩144,147 | ₩139,239 | ₩142,122 | -1.40% | 50만 |
|---|
| 2026.03.02 | ₩148,210 | ₩148,853 | ₩146,319 | ₩147,392 | -0.55% | 15.6만 |
|---|
| 2026.02.27 | ₩148,263 | ₩149,711 | ₩146,748 | ₩149,041 | +0.52% | 13.3만 |
|---|
| 2026.02.26 | ₩149,779 | ₩149,779 | ₩146,158 | ₩147,995 | -1.19% | 17.5만 |
|---|
| 2026.02.25 | ₩148,880 | ₩149,738 | ₩147,432 | ₩149,041 | +0.11% | 17.5만 |
|---|
| 2026.02.24 | ₩146,386 | ₩149,443 | ₩142,913 | ₩148,304 | +1.31% | 35.4만 |
|---|
| 2026.02.23 | ₩152,393 | ₩153,292 | ₩140,540 | ₩142,819 | -6.28% | 123.3만 |
|---|
| 2026.02.20 | ₩150,905 | ₩152,165 | ₩149,256 | ₩151,616 | +0.47% | 14.9만 |
|---|
| 2026.02.19 | ₩151,642 | ₩151,642 | ₩149,215 | ₩150,315 | -0.88% | 10.6만 |
|---|
| 2026.02.18 | ₩151,522 | ₩152,903 | ₩150,315 | ₩150,918 | -0.40% | 15.3만 |
|---|
| 2026.02.17 | ₩149,980 | ₩151,669 | ₩149,148 | ₩151,186 | +0.80% | 12.6만 |
|---|
| 2026.02.13 | ₩152,353 | ₩154,016 | ₩148,625 | ₩151,173 | -0.77% | 31.7만 |
|---|
| 2026.02.12 | ₩151,964 | ₩156,027 | ₩151,455 | ₩153,225 | +0.83% | 33.1만 |
|---|
| 2026.02.11 | ₩152,635 | ₩152,956 | ₩149,792 | ₩151,012 | -1.06% | 16.7만 |
|---|
| 2026.02.10 | ₩150,181 | ₩151,790 | ₩148,277 | ₩150,784 | +0.40% | 19.5만 |
|---|
| 2026.02.09 | ₩148,076 | ₩150,060 | ₩146,507 | ₩150,060 | +1.34% | 21.1만 |
|---|
| 2026.02.06 | ₩146,601 | ₩148,706 | ₩144,321 | ₩148,706 | +1.44% | 15.8만 |
|---|
| 2026.02.05 | ₩141,867 | ₩146,426 | ₩139,601 | ₩145,514 | +2.57% | 27.3만 |
|---|
| 2026.02.04 | ₩146,762 | ₩146,762 | ₩141,519 | ₩141,559 | -3.54% | 19.1만 |
|---|
| 2026.02.03 | ₩141,545 | ₩145,555 | ₩141,545 | ₩144,629 | +2.18% | 13.9만 |
|---|
| 2026.02.02 | ₩140,660 | ₩142,283 | ₩139,668 | ₩141,089 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩138,502 | ₩140,687 | ₩138,502 | ₩139,842 | +0.97% | 12.5만 |
|---|
| 2026.01.29 | ₩144,495 | ₩145,300 | ₩138,689 | ₩139,467 | -3.48% | 38.6만 |
|---|
| 2026.01.28 | ₩142,846 | ₩145,085 | ₩140,084 | ₩143,503 | +0.46% | 31.3만 |
|---|
| 2026.01.27 | ₩143,154 | ₩146,239 | ₩142,001 | ₩145,595 | +1.70% | 17.4만 |
|---|
| 2026.01.26 | ₩142,310 | ₩144,790 | ₩140,862 | ₩141,854 | -0.32% | 16.4만 |
|---|
| 2026.01.23 | ₩140,674 | ₩143,007 | ₩139,708 | ₩142,846 | +1.54% | 22.9만 |
|---|
| 2026.01.22 | ₩136,101 | ₩140,500 | ₩136,101 | ₩140,500 | +3.23% | 35.2만 |
|---|
| 2026.01.21 | ₩134,734 | ₩137,040 | ₩133,983 | ₩136,517 | +1.32% | 11.6만 |
|---|
| 2026.01.20 | ₩132,065 | ₩134,036 | ₩130,671 | ₩133,889 | +1.38% | 34만 |
|---|
| 2026.01.16 | ₩135,163 | ₩136,195 | ₩131,019 | ₩133,084 | -1.54% | 45만 |
|---|
| 2026.01.15 | ₩135,873 | ₩137,684 | ₩134,358 | ₩135,632 | -0.18% | 19만 |
|---|
| 2026.01.14 | ₩134,090 | ₩136,249 | ₩134,050 | ₩135,243 | +0.86% | 15.6만 |
|---|
| 2026.01.13 | ₩132,923 | ₩134,479 | ₩132,642 | ₩134,358 | +1.08% | 12.8만 |
|---|
| 2026.01.12 | ₩132,360 | ₩134,935 | ₩131,529 | ₩133,098 | +0.56% | 26만 |
|---|
| 2026.01.09 | ₩129,397 | ₩132,025 | ₩129,088 | ₩132,025 | +2.03% | 14.7만 |
|---|
| 2026.01.08 | ₩127,359 | ₩128,860 | ₩126,299 | ₩128,767 | +1.11% | 9.4만 |
|---|
| 2026.01.07 | ₩127,158 | ₩128,136 | ₩125,589 | ₩126,956 | -0.16% | 15.8만 |
|---|
| 2026.01.06 | ₩127,131 | ₩128,203 | ₩126,594 | ₩127,158 | +0.02% | 10.6만 |
|---|
| 2026.01.05 | ₩127,037 | ₩128,445 | ₩125,843 | ₩126,165 | -0.69% | 19.4만 |
|---|
| 2026.01.02 | ₩127,386 | ₩129,893 | ₩126,796 | ₩127,171 | -0.17% | 8.4만 |
|---|
| 2025.12.31 | ₩127,546 | ₩127,962 | ₩126,715 | ₩126,997 | -0.43% | 4.5만 |
|---|
| 2025.12.30 | ₩128,928 | ₩129,062 | ₩127,158 | ₩127,479 | -1.12% | 6.8만 |
|---|
| 2025.12.29 | ₩129,383 | ₩130,349 | ₩128,418 | ₩128,431 | -0.74% | 7.2만 |
|---|
| 2025.12.26 | ₩129,330 | ₩130,027 | ₩128,606 | ₩129,598 | +0.21% | 5.2만 |
|---|
| 2025.12.24 | ₩128,740 | ₩129,437 | ₩127,667 | ₩128,485 | -0.20% | 6.2만 |
|---|
| 2025.12.23 | ₩127,345 | ₩130,577 | ₩126,849 | ₩129,021 | +1.32% | 16만 |
|---|
| 2025.12.22 | ₩126,219 | ₩127,318 | ₩124,570 | ₩126,715 | +0.39% | 19.8만 |
|---|
| 2025.12.19 | ₩123,510 | ₩130,161 | ₩122,625 | ₩127,332 | +3.09% | 69.3만 |
|---|
| 2025.12.18 | ₩123,859 | ₩125,227 | ₩122,893 | ₩123,711 | -0.12% | 12.5만 |
|---|
| 2025.12.17 | ₩124,234 | ₩124,489 | ₩122,008 | ₩123,068 | -0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩125,937 | ₩125,937 | ₩123,135 | ₩124,141 | -1.43% | 10.3만 |
|---|
| 2025.12.15 | ₩125,709 | ₩126,313 | ₩124,234 | ₩125,937 | +0.18% | 11.9만 |
|---|
| 2025.12.12 | ₩124,047 | ₩125,361 | ₩123,483 | ₩125,106 | +0.85% | 7.3만 |
|---|
| 2025.12.11 | ₩124,060 | ₩125,481 | ₩123,363 | ₩124,060 | 0.00% | 25.6만 |
|---|
| 2025.12.10 | ₩123,537 | ₩123,537 | ₩121,834 | ₩123,483 | -0.04% | 12.4만 |
|---|
| 2025.12.09 | ₩123,095 | ₩123,939 | ₩121,566 | ₩122,907 | -0.15% | 21.8만 |
|---|
| 2025.12.08 | ₩119,970 | ₩123,457 | ₩118,911 | ₩123,081 | +2.59% | 29.1만 |
|---|
| 2025.12.05 | ₩122,169 | ₩123,162 | ₩120,279 | ₩121,378 | -0.65% | 14.8만 |
|---|
| 2025.12.04 | ₩121,110 | ₩122,585 | ₩120,051 | ₩122,344 | +1.02% | 17.2만 |
|---|
| 2025.12.03 | ₩119,716 | ₩121,097 | ₩118,670 | ₩120,520 | +0.67% | 26만 |
|---|
| 2025.12.02 | ₩116,229 | ₩119,313 | ₩116,229 | ₩119,193 | +2.55% | 14.6만 |
|---|
| 2025.12.01 | ₩117,610 | ₩118,160 | ₩116,162 | ₩117,463 | -0.13% | 11.1만 |
|---|
| 2025.11.28 | ₩118,200 | ₩118,200 | ₩115,653 | ₩117,610 | -0.50% | 8.8만 |
|---|
| 2025.11.26 | ₩116,712 | ₩118,375 | ₩116,457 | ₩117,879 | +1.00% | 9.8만 |
|---|
| 2025.11.25 | ₩117,114 | ₩117,114 | ₩114,486 | ₩116,310 | -0.69% | 13.9만 |
|---|
| 2025.11.24 | ₩117,919 | ₩117,919 | ₩115,224 | ₩115,465 | -2.08% | 28만 |
|---|
| 2025.11.21 | ₩117,007 | ₩119,608 | ₩117,007 | ₩118,522 | +1.29% | 15만 |
|---|
| 2025.11.20 | ₩117,704 | ₩118,777 | ₩116,779 | ₩117,342 | -0.31% | 6.3만 |
|---|
| 2025.11.19 | ₩117,610 | ₩118,670 | ₩117,315 | ₩117,449 | -0.14% | 5.9만 |
|---|
| 2025.11.18 | ₩116,055 | ₩118,428 | ₩116,055 | ₩118,066 | +1.73% | 14만 |
|---|
| 2025.11.17 | ₩116,685 | ₩118,562 | ₩116,015 | ₩116,859 | +0.15% | 6만 |
|---|
| 2025.11.14 | ₩117,852 | ₩118,683 | ₩117,463 | ₩117,959 | +0.09% | 9.2만 |
|---|
| 2025.11.13 | ₩120,748 | ₩121,593 | ₩118,080 | ₩118,509 | -1.85% | 10.8만 |
|---|
| 2025.11.12 | ₩121,687 | ₩121,888 | ₩119,394 | ₩120,212 | -1.21% | 11만 |
|---|
| 2025.11.11 | ₩119,461 | ₩122,277 | ₩119,193 | ₩122,035 | +2.16% | 9.9만 |
|---|
| 2025.11.10 | ₩121,123 | ₩121,673 | ₩118,764 | ₩118,764 | -1.95% | 10.8만 |
|---|
| 2025.11.07 | ₩119,099 | ₩121,794 | ₩118,871 | ₩120,922 | +1.53% | 27.8만 |
|---|
| 2025.11.06 | ₩118,080 | ₩119,152 | ₩117,865 | ₩118,643 | +0.48% | 9.4만 |
|---|
| 2025.11.05 | ₩115,545 | ₩119,662 | ₩115,317 | ₩118,643 | +2.68% | 17.5만 |
|---|
| 2025.11.04 | ₩115,250 | ₩116,631 | ₩114,446 | ₩114,982 | -0.23% | 19.7만 |
|---|
| 2025.11.03 | ₩114,902 | ₩117,677 | ₩114,727 | ₩115,894 | +0.86% | 16.7만 |
|---|
| 2025.10.31 | ₩115,465 | ₩116,377 | ₩114,499 | ₩115,250 | -0.19% | 17.9만 |
|---|
| 2025.10.30 | ₩115,049 | ₩117,932 | ₩114,955 | ₩116,243 | +1.04% | 18.8만 |
|---|
| 2025.10.29 | ₩115,961 | ₩116,484 | ₩113,883 | ₩115,089 | -0.75% | 24.8만 |
|---|
| 2025.10.28 | ₩118,147 | ₩118,670 | ₩116,484 | ₩116,497 | -1.40% | 10.9만 |
|---|
| 2025.10.27 | ₩116,417 | ₩118,267 | ₩115,693 | ₩118,160 | +1.50% | 13.2만 |
|---|
| 2025.10.24 | ₩112,931 | ₩118,442 | ₩112,636 | ₩116,618 | +3.27% | 13.3만 |
|---|
| 2025.10.23 | ₩114,808 | ₩114,848 | ₩112,890 | ₩113,132 | -1.46% | 16.6만 |
|---|
| 2025.10.22 | ₩113,252 | ₩115,170 | ₩112,689 | ₩114,137 | +0.78% | 26.3만 |
|---|
| 2025.10.21 | ₩112,595 | ₩113,708 | ₩111,885 | ₩112,770 | +0.15% | 19.5만 |
|---|
| 2025.10.20 | ₩115,197 | ₩115,317 | ₩111,791 | ₩112,877 | -2.01% | 40.4만 |
|---|
| 2025.10.17 | ₩114,674 | ₩115,425 | ₩112,864 | ₩115,063 | +0.34% | 25.4만 |
|---|
| 2025.10.16 | ₩109,484 | ₩114,996 | ₩109,484 | ₩114,660 | +4.73% | 23.4만 |
|---|
| 2025.10.15 | ₩109,243 | ₩109,847 | ₩107,942 | ₩109,055 | -0.17% | 51.7만 |
|---|
| 2025.10.14 | ₩108,331 | ₩109,632 | ₩107,567 | ₩108,237 | -0.09% | 42.2만 |
|---|
| 2025.10.13 | ₩111,013 | ₩111,080 | ₩109,806 | ₩109,860 | -1.04% | 16.4만 |
|---|
| 2025.10.10 | ₩111,965 | ₩112,488 | ₩110,316 | ₩110,383 | -1.41% | 18.2만 |
|---|
