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 | ₩145,595 | ₩147,609 | ₩144,594 | ₩146,569 | +0.67% | 35.7만 |
| 2026.10.08 | ₩144,941 | ₩148,036 | ₩144,114 | ₩146,368 | +0.98% | 26만 |
| 2026.10.07 | ₩142,233 | ₩144,674 | ₩142,086 | ₩143,473 | +0.87% | 8.6만 |
| 2026.10.06 | ₩145,181 | ₩146,755 | ₩142,873 | ₩143,020 | -1.49% | 8.3만 |
| 2026.10.05 | ₩143,127 | ₩144,808 | ₩141,619 | ₩144,287 | +0.81% | 12.3만 |
| 2026.10.02 | ₩141,872 | ₩142,766 | ₩139,284 | ₩142,086 | +0.15% | 15.1만 |
| 2026.10.01 | ₩143,247 | ₩143,247 | ₩140,085 | ₩140,818 | -1.70% | 5.4만 |
| 2026.09.30 | ₩145,528 | ₩145,701 | ₩143,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,140 |
| -0.95% |
| 7.1만 |
| 2026.09.29 | ₩144,341 | ₩145,635 | ₩143,087 | ₩144,741 | +0.28% | 10.4만 |
|---|
| 2026.09.28 | ₩146,022 | ₩146,515 | ₩144,207 | ₩145,114 | -0.62% | 7.7만 |
|---|
| 2026.09.25 | ₩145,368 | ₩147,276 | ₩144,394 | ₩147,062 | +1.17% | 7.6만 |
|---|
| 2026.09.24 | ₩147,276 | ₩148,476 | ₩144,514 | ₩145,368 | -1.30% | 8.5만 |
|---|
| 2026.09.23 | ₩148,490 | ₩148,850 | ₩146,769 | ₩147,516 | -0.66% | 11.3만 |
|---|
| 2026.09.22 | ₩150,491 | ₩150,491 | ₩147,903 | ₩149,277 | -0.81% | 7.4만 |
|---|
| 2026.09.21 | ₩148,103 | ₩148,597 | ₩146,342 | ₩148,303 | +0.14% | 10만 |
|---|
| 2026.09.18 | ₩150,438 | ₩152,265 | ₩145,862 | ₩146,916 | -2.34% | 15.6만 |
|---|
| 2026.09.17 | ₩151,598 | ₩151,598 | ₩149,184 | ₩150,104 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩149,130 | ₩150,905 | ₩148,797 | ₩149,864 | +0.49% | 12.2만 |
|---|
| 2026.09.15 | ₩149,157 | ₩150,358 | ₩147,903 | ₩148,757 | -0.27% | 27.8만 |
|---|
| 2026.09.14 | ₩147,036 | ₩150,077 | ₩146,862 | ₩149,437 | +1.63% | 12.4만 |
|---|
| 2026.09.11 | ₩149,010 | ₩149,170 | ₩146,262 | ₩147,703 | -0.88% | 8.9만 |
|---|
| 2026.09.10 | ₩145,341 | ₩148,196 | ₩145,008 | ₩147,583 | +1.54% | 11.5만 |
|---|
| 2026.09.09 | ₩145,608 | ₩148,730 | ₩145,555 | ₩145,635 | +0.02% | 15.5만 |
|---|
| 2026.09.08 | ₩149,424 | ₩149,664 | ₩145,528 | ₩146,182 | -2.17% | 12.7만 |
|---|
| 2026.09.04 | ₩149,344 | ₩150,544 | ₩148,450 | ₩149,424 | +0.05% | 10.3만 |
|---|
| 2026.09.03 | ₩150,171 | ₩151,932 | ₩149,264 | ₩150,104 | -0.04% | 11만 |
|---|
| 2026.09.02 | ₩148,623 | ₩150,344 | ₩148,490 | ₩149,824 | +0.81% | 14.2만 |
|---|
| 2026.09.01 | ₩148,556 | ₩150,931 | ₩147,142 | ₩147,996 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩150,598 | ₩150,598 | ₩147,823 | ₩148,303 | -1.52% | 17.1만 |
|---|
| 2026.08.28 | ₩150,771 | ₩151,572 | ₩149,530 | ₩150,197 | -0.38% | 10.3만 |
|---|
| 2026.08.27 | ₩153,106 | ₩153,106 | ₩150,758 | ₩150,771 | -1.52% | 9.8만 |
|---|
| 2026.08.26 | ₩155,841 | ₩156,214 | ₩152,412 | ₩153,173 | -1.71% | 16.1만 |
|---|
| 2026.08.25 | ₩154,000 | ₩156,108 | ₩151,545 | ₩155,961 | +1.27% | 14.7만 |
|---|
| 2026.08.24 | ₩150,358 | ₩153,773 | ₩149,424 | ₩153,253 | +1.93% | 9.1만 |
|---|
| 2026.08.21 | ₩151,745 | ₩152,319 | ₩148,770 | ₩149,677 | -1.36% | 14.9만 |
|---|
| 2026.08.20 | ₩150,758 | ₩152,212 | ₩149,744 | ₩151,078 | +0.21% | 10.5만 |
|---|
| 2026.08.19 | ₩147,409 | ₩152,185 | ₩147,076 | ₩151,065 | +2.48% | 14.2만 |
|---|
| 2026.08.18 | ₩145,581 | ₩146,956 | ₩145,261 | ₩146,208 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩145,048 | ₩145,488 | ₩143,874 | ₩145,008 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩145,048 | ₩145,942 | ₩144,314 | ₩145,341 | +0.20% | 8.5만 |
|---|
| 2026.08.13 | ₩147,583 | ₩147,796 | ₩145,154 | ₩145,208 | -1.61% | 12.2만 |
|---|
| 2026.08.12 | ₩145,688 | ₩147,623 | ₩145,448 | ₩146,582 | +0.61% | 15.2만 |
|---|
| 2026.08.11 | ₩145,048 | ₩146,502 | ₩143,887 | ₩146,355 | +0.90% | 10.4만 |
|---|
| 2026.08.10 | ₩146,395 | ₩146,929 | ₩144,994 | ₩145,448 | -0.65% | 9.4만 |
|---|
| 2026.08.07 | ₩147,076 | ₩148,730 | ₩146,835 | ₩147,342 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩145,381 | ₩148,183 | ₩145,221 | ₩145,768 | +0.27% | 11.3만 |
|---|
| 2026.08.05 | ₩146,008 | ₩147,889 | ₩143,287 | ₩144,461 | -1.06% | 17.3만 |
|---|
| 2026.08.04 | ₩144,087 | ₩145,261 | ₩143,153 | ₩144,728 | +0.44% | 11.2만 |
|---|
| 2026.08.03 | ₩144,994 | ₩146,582 | ₩142,166 | ₩142,766 | -1.54% | 13.6만 |
|---|
| 2026.07.31 | ₩145,421 | ₩146,328 | ₩143,313 | ₩144,447 | -0.67% | 16.6만 |
|---|
| 2026.07.30 | ₩143,927 | ₩146,235 | ₩143,193 | ₩145,581 | +1.15% | 21.4만 |
|---|
| 2026.07.29 | ₩144,194 | ₩147,156 | ₩142,473 | ₩142,806 | -0.96% | 15.7만 |
|---|
| 2026.07.28 | ₩144,007 | ₩148,597 | ₩142,339 | ₩145,061 | +0.73% | 19.7만 |
|---|
| 2026.07.27 | ₩137,190 | ₩146,409 | ₩136,496 | ₩145,408 | +5.99% | 28.6만 |
|---|
| 2026.07.24 | ₩137,683 | ₩138,097 | ₩136,189 | ₩137,030 | -0.47% | 10.5만 |
|---|
| 2026.07.23 | ₩139,244 | ₩139,858 | ₩136,483 | ₩136,723 | -1.81% | 7.8만 |
|---|
| 2026.07.22 | ₩140,031 | ₩141,646 | ₩139,471 | ₩140,271 | +0.17% | 8.1만 |
|---|
| 2026.07.21 | ₩140,071 | ₩140,071 | ₩137,897 | ₩139,164 | -0.65% | 8.5만 |
|---|
| 2026.07.20 | ₩136,923 | ₩139,511 | ₩136,923 | ₩138,457 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩136,149 | ₩138,524 | ₩136,149 | ₩137,750 | +1.18% | 15만 |
|---|
| 2026.07.16 | ₩134,935 | ₩138,470 | ₩134,935 | ₩136,136 | +0.89% | 18.1만 |
|---|
| 2026.07.15 | ₩137,310 | ₩138,577 | ₩134,761 | ₩135,815 | -1.09% | 14.3만 |
|---|
| 2026.07.14 | ₩138,751 | ₩139,791 | ₩137,390 | ₩137,937 | -0.59% | 11.3만 |
|---|
| 2026.07.13 | ₩138,444 | ₩139,391 | ₩137,283 | ₩138,043 | -0.29% | 14.4만 |
|---|
| 2026.07.10 | ₩137,657 | ₩140,191 | ₩137,657 | ₩139,031 | +1.00% | 19.1만 |
|---|
| 2026.07.09 | ₩140,005 | ₩140,925 | ₩137,363 | ₩138,083 | -1.37% | 27.9만 |
|---|
| 2026.07.08 | ₩141,446 | ₩141,446 | ₩137,763 | ₩139,458 | -1.41% | 10.8만 |
|---|
| 2026.07.07 | ₩145,328 | ₩145,808 | ₩139,978 | ₩141,446 | -2.67% | 15.4만 |
|---|
| 2026.07.06 | ₩143,967 | ₩144,354 | ₩143,087 | ₩144,194 | +0.16% | 13만 |
|---|
| 2026.07.02 | ₩142,233 | ₩144,527 | ₩142,099 | ₩143,260 | +0.72% | 10만 |
|---|
| 2026.07.01 | ₩140,859 | ₩142,286 | ₩140,071 | ₩141,152 | +0.21% | 7.3만 |
|---|
| 2026.06.30 | ₩143,247 | ₩143,714 | ₩140,138 | ₩141,752 | -1.04% | 14.3만 |
|---|
| 2026.06.29 | ₩143,527 | ₩145,328 | ₩142,086 | ₩143,247 | -0.20% | 13.9만 |
|---|
| 2026.06.26 | ₩141,339 | ₩143,447 | ₩139,845 | ₩142,873 | +1.09% | 20.8만 |
|---|
| 2026.06.25 | ₩140,965 | ₩141,779 | ₩139,431 | ₩141,405 | +0.31% | 12만 |
|---|
| 2026.06.24 | ₩142,313 | ₩143,247 | ₩138,524 | ₩139,671 | -1.86% | 11.7만 |
|---|
| 2026.06.23 | ₩140,965 | ₩145,301 | ₩140,752 | ₩142,753 | +1.27% | 18만 |
|---|
| 2026.06.22 | ₩145,435 | ₩145,435 | ₩141,392 | ₩141,939 | -2.40% | 15.9만 |
|---|
| 2026.06.18 | ₩145,141 | ₩146,649 | ₩143,980 | ₩146,155 | +0.70% | 23.4만 |
|---|
| 2026.06.17 | ₩142,233 | ₩146,435 | ₩141,045 | ₩143,353 | +0.79% | 19.9만 |
|---|
| 2026.06.16 | ₩144,007 | ₩145,675 | ₩141,566 | ₩142,419 | -1.10% | 19만 |
|---|
| 2026.06.15 | ₩146,422 | ₩146,942 | ₩142,540 | ₩143,220 | -2.19% | 8.9만 |
|---|
| 2026.06.12 | ₩143,860 | ₩147,009 | ₩143,860 | ₩145,381 | +1.06% | 10.2만 |
|---|
| 2026.06.11 | ₩140,125 | ₩143,527 | ₩139,578 | ₩142,940 | +2.01% | 14.4만 |
|---|
| 2026.06.10 | ₩139,444 | ₩140,792 | ₩138,937 | ₩139,031 | -0.30% | 9.8만 |
|---|
| 2026.06.09 | ₩141,312 | ₩141,859 | ₩137,416 | ₩139,218 | -1.48% | 16.2만 |
|---|
| 2026.06.08 | ₩142,233 | ₩142,740 | ₩139,591 | ₩139,751 | -1.74% | 12만 |
|---|
| 2026.06.05 | ₩142,486 | ₩143,220 | ₩140,979 | ₩142,046 | -0.31% | 10.6만 |
|---|
| 2026.06.04 | ₩144,287 | ₩144,287 | ₩142,046 | ₩142,486 | -1.25% | 11.6만 |
|---|
| 2026.06.03 | ₩143,914 | ₩145,221 | ₩143,260 | ₩143,593 | -0.22% | 10.6만 |
|---|
| 2026.06.02 | ₩142,993 | ₩146,382 | ₩142,993 | ₩145,101 | +1.47% | 5.3만 |
|---|
| 2026.06.01 | ₩142,873 | ₩143,233 | ₩140,565 | ₩142,299 | -0.40% | 14.2만 |
|---|
| 2026.05.29 | ₩142,753 | ₩144,901 | ₩141,312 | ₩143,500 | +0.52% | 14.2만 |
|---|
| 2026.05.28 | ₩147,276 | ₩148,009 | ₩142,620 | ₩143,153 | -2.80% | 15.8만 |
|---|
| 2026.05.27 | ₩145,795 | ₩146,755 | ₩145,048 | ₩146,622 | +0.57% | 10.2만 |
|---|
| 2026.05.26 | ₩144,621 | ₩145,488 | ₩143,287 | ₩144,888 | +0.18% | 8.8만 |
|---|
| 2026.05.22 | ₩142,940 | ₩143,647 | ₩141,339 | ₩143,006 | +0.05% | 8.2만 |
|---|
| 2026.05.21 | ₩141,472 | ₩145,448 | ₩141,352 | ₩142,940 | +1.04% | 14.3만 |
|---|
| 2026.05.20 | ₩141,299 | ₩144,901 | ₩141,032 | ₩142,099 | +0.57% | 14만 |
|---|
| 2026.05.19 | ₩140,352 | ₩142,006 | ₩139,391 | ₩140,752 | +0.29% | 7.1만 |
|---|
| 2026.05.18 | ₩140,098 | ₩141,232 | ₩139,218 | ₩141,192 | +0.78% | 12.7만 |
|---|
| 2026.05.15 | ₩139,311 | ₩140,151 | ₩138,030 | ₩139,218 | -0.07% | 12.9만 |
|---|
| 2026.05.14 | ₩142,166 | ₩143,433 | ₩139,498 | ₩139,938 | -1.57% | 14.6만 |
|---|
| 2026.05.13 | ₩141,059 | ₩143,273 | ₩140,965 | ₩141,339 | +0.20% | 13.3만 |
|---|
| 2026.05.12 | ₩139,898 | ₩141,152 | ₩138,470 | ₩140,698 | +0.57% | 8.8만 |
|---|
| 2026.05.11 | ₩141,486 | ₩142,713 | ₩138,897 | ₩140,392 | -0.77% | 13.9만 |
|---|
| 2026.05.08 | ₩143,220 | ₩143,980 | ₩140,231 | ₩141,112 | -1.47% | 9.4만 |
|---|
| 2026.05.07 | ₩142,993 | ₩144,381 | ₩141,459 | ₩141,592 | -0.98% | 13.4만 |
|---|
| 2026.05.06 | ₩144,541 | ₩144,541 | ₩142,139 | ₩142,686 | -1.28% | 13만 |
|---|
| 2026.05.05 | ₩135,882 | ₩144,461 | ₩135,335 | ₩142,193 | +4.64% | 37.8만 |
|---|
| 2026.05.04 | ₩135,135 | ₩137,096 | ₩134,761 | ₩135,015 | -0.09% | 25.7만 |
|---|
| 2026.05.01 | ₩135,442 | ₩136,469 | ₩135,042 | ₩135,695 | +0.19% | 6.7만 |
|---|
| 2026.04.30 | ₩133,614 | ₩135,549 | ₩133,387 | ₩135,522 | +1.43% | 21.1만 |
|---|
| 2026.04.29 | ₩131,480 | ₩134,588 | ₩130,319 | ₩132,107 | +0.48% | 30.7만 |
|---|
| 2026.04.28 | ₩134,668 | ₩136,256 | ₩132,520 | ₩134,855 | +0.14% | 19.9만 |
|---|
| 2026.04.27 | ₩136,736 | ₩136,869 | ₩134,335 | ₩134,335 | -1.76% | 18.5만 |
|---|
| 2026.04.24 | ₩136,416 | ₩136,789 | ₩134,935 | ₩136,456 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩134,468 | ₩136,483 | ₩134,335 | ₩135,869 | +1.04% | 29만 |
|---|
| 2026.04.22 | ₩135,575 | ₩135,695 | ₩133,561 | ₩133,881 | -1.25% | 9.4만 |
|---|
| 2026.04.21 | ₩135,749 | ₩136,723 | ₩134,068 | ₩134,655 | -0.81% | 8.3만 |
|---|
| 2026.04.20 | ₩137,350 | ₩137,350 | ₩135,815 | ₩136,362 | -0.72% | 8.3만 |
|---|
| 2026.04.17 | ₩137,697 | ₩139,084 | ₩137,336 | ₩138,671 | +0.71% | 8.2만 |
|---|
| 2026.04.16 | ₩137,603 | ₩137,603 | ₩135,402 | ₩136,856 | -0.54% | 11.2만 |
|---|
| 2026.04.15 | ₩137,016 | ₩138,764 | ₩136,256 | ₩137,697 | +0.50% | 15.2만 |
|---|
| 2026.04.14 | ₩140,965 | ₩140,965 | ₩136,989 | ₩137,203 | -2.67% | 11.4만 |
|---|
| 2026.04.13 | ₩139,351 | ₩140,151 | ₩138,110 | ₩139,925 | +0.41% | 11.4만 |
|---|
| 2026.04.10 | ₩140,979 | ₩142,019 | ₩138,510 | ₩139,724 | -0.89% | 17.3만 |
|---|
| 2026.04.09 | ₩138,284 | ₩142,953 | ₩138,284 | ₩140,939 | +1.92% | 15만 |
|---|
| 2026.04.08 | ₩135,589 | ₩139,591 | ₩135,228 | ₩139,084 | +2.58% | 23만 |
|---|
| 2026.04.07 | ₩132,280 | ₩133,120 | ₩130,599 | ₩131,906 | -0.28% | 18만 |
|---|
| 2026.04.06 | ₩132,026 | ₩133,161 | ₩131,573 | ₩132,107 | +0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩130,159 | ₩132,654 | ₩128,117 | ₩131,760 | +1.23% | 8.1만 |
|---|
| 2026.04.01 | ₩131,133 | ₩133,321 | ₩130,039 | ₩132,013 | +0.67% | 18.5만 |
|---|
| 2026.03.31 | ₩129,171 | ₩130,706 | ₩128,651 | ₩130,145 | +0.75% | 18.2만 |
|---|
| 2026.03.30 | ₩128,211 | ₩128,825 | ₩127,077 | ₩127,691 | -0.41% | 8.3만 |
|---|
| 2026.03.27 | ₩127,130 | ₩128,451 | ₩126,917 | ₩127,504 | +0.29% | 9.6만 |
|---|
| 2026.03.26 | ₩128,718 | ₩128,718 | ₩125,769 | ₩127,384 | -1.04% | 33만 |
|---|
| 2026.03.25 | ₩127,104 | ₩130,319 | ₩126,743 | ₩129,972 | +2.26% | 15.2만 |
|---|
| 2026.03.24 | ₩123,515 | ₩126,930 | ₩123,448 | ₩125,729 | +1.79% | 18.4만 |
|---|
| 2026.03.23 | ₩129,105 | ₩129,105 | ₩124,515 | ₩124,809 | -3.33% | 19.4만 |
|---|
| 2026.03.20 | ₩129,278 | ₩129,278 | ₩124,729 | ₩126,236 | -2.35% | 47.5만 |
|---|
| 2026.03.19 | ₩126,423 | ₩130,412 | ₩126,423 | ₩129,452 | +2.40% | 15만 |
|---|
| 2026.03.18 | ₩129,225 | ₩130,746 | ₩127,704 | ₩128,077 | -0.89% | 20.5만 |
|---|
| 2026.03.17 | ₩131,613 | ₩131,613 | ₩129,612 | ₩129,919 | -1.29% | 15.1만 |
|---|
| 2026.03.16 | ₩130,879 | ₩131,560 | ₩129,758 | ₩130,372 | -0.39% | 9.5만 |
|---|
| 2026.03.13 | ₩133,374 | ₩133,814 | ₩128,745 | ₩129,625 | -2.81% | 23.6만 |
|---|
| 2026.03.12 | ₩134,975 | ₩134,975 | ₩132,227 | ₩132,587 | -1.77% | 14만 |
|---|
| 2026.03.11 | ₩137,470 | ₩137,897 | ₩135,389 | ₩136,816 | -0.48% | 13.7만 |
|---|
| 2026.03.10 | ₩137,256 | ₩139,698 | ₩137,003 | ₩137,336 | +0.06% | 13.1만 |
|---|
| 2026.03.09 | ₩136,803 | ₩138,444 | ₩134,748 | ₩137,483 | +0.50% | 17.7만 |
|---|
| 2026.03.06 | ₩139,204 | ₩140,992 | ₩138,030 | ₩139,071 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩142,620 | ₩145,128 | ₩139,791 | ₩140,778 | -1.29% | 29.8만 |
|---|
| 2026.03.04 | ₩142,953 | ₩144,914 | ₩141,419 | ₩144,301 | +0.94% | 14.1만 |
|---|
| 2026.03.03 | ₩143,420 | ₩143,420 | ₩138,537 | ₩141,405 | -1.40% | 50만 |
|---|
| 2026.03.02 | ₩147,462 | ₩148,103 | ₩145,581 | ₩146,649 | -0.55% | 15.6만 |
|---|
| 2026.02.27 | ₩147,516 | ₩148,957 | ₩146,008 | ₩148,290 | +0.52% | 13.3만 |
|---|
| 2026.02.26 | ₩149,023 | ₩149,023 | ₩145,421 | ₩147,249 | -1.19% | 17.5만 |
|---|
| 2026.02.25 | ₩148,130 | ₩148,983 | ₩146,689 | ₩148,290 | +0.11% | 17.5만 |
|---|
| 2026.02.24 | ₩145,648 | ₩148,690 | ₩142,193 | ₩147,556 | +1.31% | 35.4만 |
|---|
| 2026.02.23 | ₩151,625 | ₩152,519 | ₩139,831 | ₩142,099 | -6.28% | 123.3만 |
|---|
| 2026.02.20 | ₩150,144 | ₩151,398 | ₩148,503 | ₩150,851 | +0.47% | 14.9만 |
|---|
| 2026.02.19 | ₩150,878 | ₩150,878 | ₩148,463 | ₩149,557 | -0.88% | 10.6만 |
|---|
| 2026.02.18 | ₩150,758 | ₩152,132 | ₩149,557 | ₩150,157 | -0.40% | 15.3만 |
|---|
| 2026.02.17 | ₩149,224 | ₩150,905 | ₩148,396 | ₩150,424 | +0.80% | 12.6만 |
|---|
| 2026.02.13 | ₩151,585 | ₩153,239 | ₩147,876 | ₩150,411 | -0.77% | 31.7만 |
|---|
| 2026.02.12 | ₩151,198 | ₩155,241 | ₩150,691 | ₩152,452 | +0.83% | 33.1만 |
|---|
| 2026.02.11 | ₩151,865 | ₩152,185 | ₩149,037 | ₩150,251 | -1.06% | 16.7만 |
|---|
| 2026.02.10 | ₩149,424 | ₩151,025 | ₩147,529 | ₩150,024 | +0.40% | 19.5만 |
|---|
| 2026.02.09 | ₩147,329 | ₩149,304 | ₩145,768 | ₩149,304 | +1.34% | 21.1만 |
|---|
| 2026.02.06 | ₩145,862 | ₩147,956 | ₩143,593 | ₩147,956 | +1.44% | 15.8만 |
|---|
| 2026.02.05 | ₩141,152 | ₩145,688 | ₩138,897 | ₩144,781 | +2.57% | 27.3만 |
|---|
| 2026.02.04 | ₩146,022 | ₩146,022 | ₩140,805 | ₩140,845 | -3.54% | 19.1만 |
|---|
| 2026.02.03 | ₩140,832 | ₩144,821 | ₩140,832 | ₩143,900 | +2.18% | 13.9만 |
|---|
| 2026.02.02 | ₩139,951 | ₩141,566 | ₩138,964 | ₩140,378 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩137,803 | ₩139,978 | ₩137,803 | ₩139,137 | +0.97% | 12.5만 |
|---|
| 2026.01.29 | ₩143,767 | ₩144,567 | ₩137,990 | ₩138,764 | -3.48% | 38.6만 |
|---|
| 2026.01.28 | ₩142,126 | ₩144,354 | ₩139,378 | ₩142,780 | +0.46% | 31.3만 |
|---|
| 2026.01.27 | ₩142,433 | ₩145,501 | ₩141,285 | ₩144,861 | +1.70% | 17.4만 |
|---|
| 2026.01.26 | ₩141,592 | ₩144,060 | ₩140,151 | ₩141,139 | -0.32% | 16.4만 |
|---|
| 2026.01.23 | ₩139,965 | ₩142,286 | ₩139,004 | ₩142,126 | +1.54% | 22.9만 |
|---|
| 2026.01.22 | ₩135,415 | ₩139,791 | ₩135,415 | ₩139,791 | +3.23% | 35.2만 |
|---|
| 2026.01.21 | ₩134,054 | ₩136,349 | ₩133,307 | ₩135,829 | +1.32% | 11.6만 |
|---|
| 2026.01.20 | ₩131,399 | ₩133,361 | ₩130,012 | ₩133,214 | +1.38% | 34만 |
|---|
| 2026.01.16 | ₩134,481 | ₩135,509 | ₩130,359 | ₩132,413 | -1.54% | 45만 |
|---|
| 2026.01.15 | ₩135,188 | ₩136,989 | ₩133,681 | ₩134,948 | -0.18% | 19만 |
|---|
| 2026.01.14 | ₩133,414 | ₩135,562 | ₩133,374 | ₩134,561 | +0.86% | 15.6만 |
|---|
| 2026.01.13 | ₩132,253 | ₩133,801 | ₩131,973 | ₩133,681 | +1.08% | 12.8만 |
|---|
| 2026.01.12 | ₩131,693 | ₩134,255 | ₩130,866 | ₩132,427 | +0.56% | 26만 |
|---|
| 2026.01.09 | ₩128,745 | ₩131,359 | ₩128,438 | ₩131,359 | +2.03% | 14.7만 |
|---|
| 2026.01.08 | ₩126,717 | ₩128,211 | ₩125,663 | ₩128,117 | +1.11% | 9.4만 |
|---|
| 2026.01.07 | ₩126,516 | ₩127,490 | ₩124,956 | ₩126,316 | -0.16% | 15.8만 |
|---|
| 2026.01.06 | ₩126,490 | ₩127,557 | ₩125,956 | ₩126,516 | +0.02% | 10.6만 |
|---|
| 2026.01.05 | ₩126,396 | ₩127,797 | ₩125,209 | ₩125,529 | -0.69% | 19.4만 |
|---|
| 2026.01.02 | ₩126,743 | ₩129,238 | ₩126,156 | ₩126,530 | -0.17% | 8.4만 |
|---|
| 2025.12.31 | ₩126,903 | ₩127,317 | ₩126,076 | ₩126,356 | -0.43% | 4.5만 |
|---|
| 2025.12.30 | ₩128,278 | ₩128,411 | ₩126,516 | ₩126,837 | -1.12% | 6.8만 |
|---|
| 2025.12.29 | ₩128,731 | ₩129,692 | ₩127,771 | ₩127,784 | -0.74% | 7.2만 |
|---|
| 2025.12.26 | ₩128,678 | ₩129,372 | ₩127,957 | ₩128,945 | +0.21% | 5.2만 |
|---|
| 2025.12.24 | ₩128,091 | ₩128,785 | ₩127,023 | ₩127,837 | -0.20% | 6.2만 |
|---|
| 2025.12.23 | ₩126,703 | ₩129,919 | ₩126,210 | ₩128,371 | +1.32% | 16만 |
|---|
| 2025.12.22 | ₩125,583 | ₩126,677 | ₩123,942 | ₩126,076 | +0.39% | 19.8만 |
|---|
| 2025.12.19 | ₩122,888 | ₩129,505 | ₩122,007 | ₩126,690 | +3.09% | 69.3만 |
|---|
| 2025.12.18 | ₩123,235 | ₩124,595 | ₩122,274 | ₩123,088 | -0.12% | 12.5만 |
|---|
| 2025.12.17 | ₩123,608 | ₩123,862 | ₩121,393 | ₩122,447 | -0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩125,302 | ₩125,302 | ₩122,514 | ₩123,515 | -1.43% | 10.3만 |
|---|
| 2025.12.15 | ₩125,076 | ₩125,676 | ₩123,608 | ₩125,302 | +0.18% | 11.9만 |
|---|
| 2025.12.12 | ₩123,421 | ₩124,729 | ₩122,861 | ₩124,475 | +0.85% | 7.3만 |
|---|
| 2025.12.11 | ₩123,435 | ₩124,849 | ₩122,741 | ₩123,435 | 0.00% | 25.6만 |
|---|
| 2025.12.10 | ₩122,914 | ₩122,914 | ₩121,220 | ₩122,861 | -0.04% | 12.4만 |
|---|
| 2025.12.09 | ₩122,474 | ₩123,315 | ₩120,953 | ₩122,287 | -0.15% | 21.8만 |
|---|
| 2025.12.08 | ₩119,366 | ₩122,834 | ₩118,312 | ₩122,461 | +2.59% | 29.1만 |
|---|
| 2025.12.05 | ₩121,553 | ₩122,541 | ₩119,672 | ₩120,766 | -0.65% | 14.8만 |
|---|
| 2025.12.04 | ₩120,500 | ₩121,967 | ₩119,446 | ₩121,727 | +1.02% | 17.2만 |
|---|
| 2025.12.03 | ₩119,112 | ₩120,486 | ₩118,071 | ₩119,912 | +0.67% | 26만 |
|---|
| 2025.12.02 | ₩115,643 | ₩118,712 | ₩115,643 | ₩118,592 | +2.55% | 14.6만 |
|---|
| 2025.12.01 | ₩117,017 | ₩117,564 | ₩115,577 | ₩116,871 | -0.13% | 11.1만 |
|---|
| 2025.11.28 | ₩117,604 | ₩117,604 | ₩115,070 | ₩117,017 | -0.50% | 8.8만 |
|---|
| 2025.11.26 | ₩116,124 | ₩117,778 | ₩115,870 | ₩117,284 | +1.00% | 9.8만 |
|---|
| 2025.11.25 | ₩116,524 | ₩116,524 | ₩113,909 | ₩115,723 | -0.69% | 13.9만 |
|---|
| 2025.11.24 | ₩117,324 | ₩117,324 | ₩114,643 | ₩114,883 | -2.08% | 28만 |
|---|
| 2025.11.21 | ₩116,417 | ₩119,005 | ₩116,417 | ₩117,925 | +1.29% | 15만 |
|---|
| 2025.11.20 | ₩117,111 | ₩118,178 | ₩116,190 | ₩116,751 | -0.31% | 6.3만 |
|---|
| 2025.11.19 | ₩117,017 | ₩118,071 | ₩116,724 | ₩116,857 | -0.14% | 5.9만 |
|---|
| 2025.11.18 | ₩115,470 | ₩117,831 | ₩115,470 | ₩117,471 | +1.73% | 14만 |
|---|
| 2025.11.17 | ₩116,097 | ₩117,965 | ₩115,430 | ₩116,270 | +0.15% | 6만 |
|---|
| 2025.11.14 | ₩117,258 | ₩118,085 | ₩116,871 | ₩117,364 | +0.09% | 9.2만 |
|---|
| 2025.11.13 | ₩120,139 | ₩120,980 | ₩117,484 | ₩117,911 | -1.85% | 10.8만 |
|---|
| 2025.11.12 | ₩121,073 | ₩121,273 | ₩118,792 | ₩119,606 | -1.21% | 11만 |
|---|
| 2025.11.11 | ₩118,859 | ₩121,660 | ₩118,592 | ₩121,420 | +2.16% | 9.9만 |
|---|
| 2025.11.10 | ₩120,513 | ₩121,060 | ₩118,165 | ₩118,165 | -1.95% | 10.8만 |
|---|
| 2025.11.07 | ₩118,498 | ₩121,180 | ₩118,272 | ₩120,313 | +1.53% | 27.8만 |
|---|
| 2025.11.06 | ₩117,484 | ₩118,552 | ₩117,271 | ₩118,045 | +0.48% | 9.4만 |
|---|
| 2025.11.05 | ₩114,963 | ₩119,059 | ₩114,736 | ₩118,045 | +2.68% | 17.5만 |
|---|
| 2025.11.04 | ₩114,669 | ₩116,044 | ₩113,869 | ₩114,403 | -0.23% | 19.7만 |
|---|
| 2025.11.03 | ₩114,322 | ₩117,084 | ₩114,149 | ₩115,310 | +0.86% | 16.7만 |
|---|
| 2025.10.31 | ₩114,883 | ₩115,790 | ₩113,922 | ₩114,669 | -0.19% | 17.9만 |
|---|
| 2025.10.30 | ₩114,469 | ₩117,338 | ₩114,376 | ₩115,657 | +1.04% | 18.8만 |
|---|
| 2025.10.29 | ₩115,376 | ₩115,897 | ₩113,309 | ₩114,509 | -0.75% | 24.8만 |
|---|
| 2025.10.28 | ₩117,551 | ₩118,071 | ₩115,897 | ₩115,910 | -1.40% | 10.9만 |
|---|
| 2025.10.27 | ₩115,830 | ₩117,671 | ₩115,110 | ₩117,564 | +1.50% | 13.2만 |
|---|
| 2025.10.24 | ₩112,361 | ₩117,845 | ₩112,068 | ₩116,030 | +3.27% | 13.3만 |
|---|
| 2025.10.23 | ₩114,229 | ₩114,269 | ₩112,321 | ₩112,561 | -1.46% | 16.6만 |
|---|
| 2025.10.22 | ₩112,681 | ₩114,589 | ₩112,121 | ₩113,562 | +0.78% | 26.3만 |
|---|
| 2025.10.21 | ₩112,028 | ₩113,135 | ₩111,321 | ₩112,201 | +0.15% | 19.5만 |
|---|
| 2025.10.20 | ₩114,616 | ₩114,736 | ₩111,227 | ₩112,308 | -2.01% | 40.4만 |
|---|
| 2025.10.17 | ₩114,096 | ₩114,843 | ₩112,295 | ₩114,483 | +0.34% | 25.4만 |
|---|
| 2025.10.16 | ₩108,933 | ₩114,416 | ₩108,933 | ₩114,082 | +4.73% | 23.4만 |
|---|
| 2025.10.15 | ₩108,692 | ₩109,293 | ₩107,398 | ₩108,506 | -0.17% | 51.7만 |
|---|
| 2025.10.14 | ₩107,785 | ₩109,079 | ₩107,025 | ₩107,692 | -0.09% | 42.2만 |
|---|
| 2025.10.13 | ₩110,453 | ₩110,520 | ₩109,253 | ₩109,306 | -1.04% | 16.4만 |
|---|
| 2025.10.10 | ₩111,401 | ₩111,921 | ₩109,760 | ₩109,826 | -1.41% | 18.2만 |
|---|
