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 | ₩145,701 | ₩147,717 | ₩144,699 | ₩146,675 | +0.67% | 35.7만 |
| 2026.10.08 | ₩145,046 | ₩148,144 | ₩144,219 | ₩146,475 | +0.98% | 26만 |
| 2026.10.07 | ₩142,336 | ₩144,779 | ₩142,189 | ₩143,578 | +0.87% | 8.6만 |
| 2026.10.06 | ₩145,287 | ₩146,862 | ₩142,977 | ₩143,124 | -1.49% | 8.3만 |
| 2026.10.05 | ₩143,231 | ₩144,913 | ₩141,722 | ₩144,392 | +0.81% | 12.3만 |
| 2026.10.02 | ₩141,976 | ₩142,870 | ₩139,385 | ₩142,189 | +0.15% | 15.1만 |
| 2026.10.01 | ₩143,351 | ₩143,351 | ₩140,187 | ₩140,921 | -1.70% | 5.4만 |
| 2026.09.30 | ₩145,634 | ₩145,807 | ₩143,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,245 |
| -0.95% |
| 7.1만 |
| 2026.09.29 | ₩144,446 | ₩145,741 | ₩143,191 | ₩144,846 | +0.28% | 10.4만 |
|---|
| 2026.09.28 | ₩146,128 | ₩146,622 | ₩144,312 | ₩145,220 | -0.62% | 7.7만 |
|---|
| 2026.09.25 | ₩145,474 | ₩147,383 | ₩144,499 | ₩147,169 | +1.17% | 7.6만 |
|---|
| 2026.09.24 | ₩147,383 | ₩148,584 | ₩144,619 | ₩145,474 | -1.30% | 8.5만 |
|---|
| 2026.09.23 | ₩148,598 | ₩148,958 | ₩146,875 | ₩147,623 | -0.66% | 11.3만 |
|---|
| 2026.09.22 | ₩150,600 | ₩150,600 | ₩148,010 | ₩149,385 | -0.81% | 7.4만 |
|---|
| 2026.09.21 | ₩148,211 | ₩148,705 | ₩146,448 | ₩148,411 | +0.14% | 10만 |
|---|
| 2026.09.18 | ₩150,547 | ₩152,376 | ₩145,968 | ₩147,022 | -2.34% | 15.6만 |
|---|
| 2026.09.17 | ₩151,709 | ₩151,709 | ₩149,292 | ₩150,213 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩149,239 | ₩151,014 | ₩148,905 | ₩149,973 | +0.49% | 12.2만 |
|---|
| 2026.09.15 | ₩149,265 | ₩150,467 | ₩148,010 | ₩148,865 | -0.27% | 27.8만 |
|---|
| 2026.09.14 | ₩147,142 | ₩150,187 | ₩146,969 | ₩149,546 | +1.63% | 12.4만 |
|---|
| 2026.09.11 | ₩149,118 | ₩149,279 | ₩146,368 | ₩147,810 | -0.88% | 8.9만 |
|---|
| 2026.09.10 | ₩145,447 | ₩148,304 | ₩145,113 | ₩147,690 | +1.54% | 11.5만 |
|---|
| 2026.09.09 | ₩145,714 | ₩148,838 | ₩145,660 | ₩145,741 | +0.02% | 15.5만 |
|---|
| 2026.09.08 | ₩149,532 | ₩149,773 | ₩145,634 | ₩146,288 | -2.17% | 12.7만 |
|---|
| 2026.09.04 | ₩149,452 | ₩150,654 | ₩148,558 | ₩149,532 | +0.05% | 10.3만 |
|---|
| 2026.09.03 | ₩150,280 | ₩152,042 | ₩149,372 | ₩150,213 | -0.04% | 11만 |
|---|
| 2026.09.02 | ₩148,731 | ₩150,454 | ₩148,598 | ₩149,933 | +0.81% | 14.2만 |
|---|
| 2026.09.01 | ₩148,664 | ₩151,041 | ₩147,249 | ₩148,104 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩150,707 | ₩150,707 | ₩147,930 | ₩148,411 | -1.52% | 17.1만 |
|---|
| 2026.08.28 | ₩150,881 | ₩151,682 | ₩149,639 | ₩150,307 | -0.38% | 10.3만 |
|---|
| 2026.08.27 | ₩153,217 | ₩153,217 | ₩150,867 | ₩150,881 | -1.52% | 9.8만 |
|---|
| 2026.08.26 | ₩155,954 | ₩156,328 | ₩152,523 | ₩153,284 | -1.71% | 16.1만 |
|---|
| 2026.08.25 | ₩154,112 | ₩156,221 | ₩151,655 | ₩156,074 | +1.27% | 14.7만 |
|---|
| 2026.08.24 | ₩150,467 | ₩153,885 | ₩149,532 | ₩153,364 | +1.93% | 9.1만 |
|---|
| 2026.08.21 | ₩151,855 | ₩152,430 | ₩148,878 | ₩149,786 | -1.36% | 14.9만 |
|---|
| 2026.08.20 | ₩150,867 | ₩152,323 | ₩149,853 | ₩151,188 | +0.21% | 10.5만 |
|---|
| 2026.08.19 | ₩147,516 | ₩152,296 | ₩147,183 | ₩151,175 | +2.48% | 14.2만 |
|---|
| 2026.08.18 | ₩145,687 | ₩147,062 | ₩145,367 | ₩146,315 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩145,153 | ₩145,594 | ₩143,978 | ₩145,113 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩145,153 | ₩146,048 | ₩144,419 | ₩145,447 | +0.20% | 8.5만 |
|---|
| 2026.08.13 | ₩147,690 | ₩147,903 | ₩145,260 | ₩145,313 | -1.61% | 12.2만 |
|---|
| 2026.08.12 | ₩145,794 | ₩147,730 | ₩145,554 | ₩146,689 | +0.61% | 15.2만 |
|---|
| 2026.08.11 | ₩145,153 | ₩146,608 | ₩143,992 | ₩146,462 | +0.90% | 10.4만 |
|---|
| 2026.08.10 | ₩146,502 | ₩147,036 | ₩145,100 | ₩145,554 | -0.65% | 9.4만 |
|---|
| 2026.08.07 | ₩147,183 | ₩148,838 | ₩146,942 | ₩147,450 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩145,487 | ₩148,291 | ₩145,327 | ₩145,874 | +0.27% | 11.3만 |
|---|
| 2026.08.05 | ₩146,114 | ₩147,997 | ₩143,391 | ₩144,566 | -1.06% | 17.3만 |
|---|
| 2026.08.04 | ₩144,192 | ₩145,367 | ₩143,257 | ₩144,833 | +0.44% | 11.2만 |
|---|
| 2026.08.03 | ₩145,100 | ₩146,689 | ₩142,269 | ₩142,870 | -1.54% | 13.6만 |
|---|
| 2026.07.31 | ₩145,527 | ₩146,435 | ₩143,418 | ₩144,552 | -0.67% | 16.6만 |
|---|
| 2026.07.30 | ₩144,032 | ₩146,341 | ₩143,297 | ₩145,687 | +1.15% | 21.4만 |
|---|
| 2026.07.29 | ₩144,299 | ₩147,263 | ₩142,576 | ₩142,910 | -0.96% | 15.7만 |
|---|
| 2026.07.28 | ₩144,112 | ₩148,705 | ₩142,443 | ₩145,167 | +0.73% | 19.7만 |
|---|
| 2026.07.27 | ₩137,289 | ₩146,515 | ₩136,595 | ₩145,514 | +5.99% | 28.6만 |
|---|
| 2026.07.24 | ₩137,783 | ₩138,197 | ₩136,288 | ₩137,129 | -0.47% | 10.5만 |
|---|
| 2026.07.23 | ₩139,345 | ₩139,960 | ₩136,582 | ₩136,822 | -1.81% | 7.8만 |
|---|
| 2026.07.22 | ₩140,133 | ₩141,749 | ₩139,572 | ₩140,373 | +0.17% | 8.1만 |
|---|
| 2026.07.21 | ₩140,173 | ₩140,173 | ₩137,997 | ₩139,265 | -0.65% | 8.5만 |
|---|
| 2026.07.20 | ₩137,022 | ₩139,612 | ₩137,022 | ₩138,558 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩136,248 | ₩138,624 | ₩136,248 | ₩137,850 | +1.18% | 15만 |
|---|
| 2026.07.16 | ₩135,033 | ₩138,571 | ₩135,033 | ₩136,235 | +0.89% | 18.1만 |
|---|
| 2026.07.15 | ₩137,410 | ₩138,678 | ₩134,859 | ₩135,914 | -1.09% | 14.3만 |
|---|
| 2026.07.14 | ₩138,851 | ₩139,893 | ₩137,490 | ₩138,037 | -0.59% | 11.3만 |
|---|
| 2026.07.13 | ₩138,544 | ₩139,492 | ₩137,383 | ₩138,144 | -0.29% | 14.4만 |
|---|
| 2026.07.10 | ₩137,757 | ₩140,293 | ₩137,757 | ₩139,132 | +1.00% | 19.1만 |
|---|
| 2026.07.09 | ₩140,106 | ₩141,028 | ₩137,463 | ₩138,184 | -1.37% | 27.9만 |
|---|
| 2026.07.08 | ₩141,548 | ₩141,548 | ₩137,863 | ₩139,559 | -1.41% | 10.8만 |
|---|
| 2026.07.07 | ₩145,434 | ₩145,914 | ₩140,080 | ₩141,548 | -2.67% | 15.4만 |
|---|
| 2026.07.06 | ₩144,072 | ₩144,459 | ₩143,191 | ₩144,299 | +0.16% | 13만 |
|---|
| 2026.07.02 | ₩142,336 | ₩144,632 | ₩142,203 | ₩143,364 | +0.72% | 10만 |
|---|
| 2026.07.01 | ₩140,961 | ₩142,389 | ₩140,173 | ₩141,255 | +0.21% | 7.3만 |
|---|
| 2026.06.30 | ₩143,351 | ₩143,818 | ₩140,240 | ₩141,855 | -1.04% | 14.3만 |
|---|
| 2026.06.29 | ₩143,631 | ₩145,434 | ₩142,189 | ₩143,351 | -0.20% | 13.9만 |
|---|
| 2026.06.26 | ₩141,442 | ₩143,551 | ₩139,946 | ₩142,977 | +1.09% | 20.8만 |
|---|
| 2026.06.25 | ₩141,068 | ₩141,882 | ₩139,532 | ₩141,508 | +0.31% | 12만 |
|---|
| 2026.06.24 | ₩142,416 | ₩143,351 | ₩138,624 | ₩139,773 | -1.86% | 11.7만 |
|---|
| 2026.06.23 | ₩141,068 | ₩145,407 | ₩140,854 | ₩142,857 | +1.27% | 18만 |
|---|
| 2026.06.22 | ₩145,540 | ₩145,540 | ₩141,495 | ₩142,042 | -2.40% | 15.9만 |
|---|
| 2026.06.18 | ₩145,247 | ₩146,755 | ₩144,085 | ₩146,261 | +0.70% | 23.4만 |
|---|
| 2026.06.17 | ₩142,336 | ₩146,542 | ₩141,148 | ₩143,458 | +0.79% | 19.9만 |
|---|
| 2026.06.16 | ₩144,112 | ₩145,781 | ₩141,669 | ₩142,523 | -1.10% | 19만 |
|---|
| 2026.06.15 | ₩146,528 | ₩147,049 | ₩142,643 | ₩143,324 | -2.19% | 8.9만 |
|---|
| 2026.06.12 | ₩143,965 | ₩147,116 | ₩143,965 | ₩145,487 | +1.06% | 10.2만 |
|---|
| 2026.06.11 | ₩140,227 | ₩143,631 | ₩139,679 | ₩143,044 | +2.01% | 14.4만 |
|---|
| 2026.06.10 | ₩139,546 | ₩140,894 | ₩139,038 | ₩139,132 | -0.30% | 9.8만 |
|---|
| 2026.06.09 | ₩141,415 | ₩141,962 | ₩137,516 | ₩139,319 | -1.48% | 16.2만 |
|---|
| 2026.06.08 | ₩142,336 | ₩142,843 | ₩139,693 | ₩139,853 | -1.74% | 12만 |
|---|
| 2026.06.05 | ₩142,590 | ₩143,324 | ₩141,081 | ₩142,149 | -0.31% | 10.6만 |
|---|
| 2026.06.04 | ₩144,392 | ₩144,392 | ₩142,149 | ₩142,590 | -1.25% | 11.6만 |
|---|
| 2026.06.03 | ₩144,018 | ₩145,327 | ₩143,364 | ₩143,698 | -0.22% | 10.6만 |
|---|
| 2026.06.02 | ₩143,097 | ₩146,488 | ₩143,097 | ₩145,207 | +1.47% | 5.3만 |
|---|
| 2026.06.01 | ₩142,977 | ₩143,337 | ₩140,667 | ₩142,403 | -0.40% | 14.2만 |
|---|
| 2026.05.29 | ₩142,857 | ₩145,006 | ₩141,415 | ₩143,604 | +0.52% | 14.2만 |
|---|
| 2026.05.28 | ₩147,383 | ₩148,117 | ₩142,723 | ₩143,257 | -2.80% | 15.8만 |
|---|
| 2026.05.27 | ₩145,901 | ₩146,862 | ₩145,153 | ₩146,729 | +0.57% | 10.2만 |
|---|
| 2026.05.26 | ₩144,726 | ₩145,594 | ₩143,391 | ₩144,993 | +0.18% | 8.8만 |
|---|
| 2026.05.22 | ₩143,044 | ₩143,751 | ₩141,442 | ₩143,110 | +0.05% | 8.2만 |
|---|
| 2026.05.21 | ₩141,575 | ₩145,554 | ₩141,455 | ₩143,044 | +1.04% | 14.3만 |
|---|
| 2026.05.20 | ₩141,402 | ₩145,006 | ₩141,134 | ₩142,203 | +0.57% | 14만 |
|---|
| 2026.05.19 | ₩140,454 | ₩142,109 | ₩139,492 | ₩140,854 | +0.29% | 7.1만 |
|---|
| 2026.05.18 | ₩140,200 | ₩141,335 | ₩139,319 | ₩141,295 | +0.78% | 12.7만 |
|---|
| 2026.05.15 | ₩139,412 | ₩140,253 | ₩138,130 | ₩139,319 | -0.07% | 12.9만 |
|---|
| 2026.05.14 | ₩142,269 | ₩143,538 | ₩139,599 | ₩140,040 | -1.57% | 14.6만 |
|---|
| 2026.05.13 | ₩141,161 | ₩143,377 | ₩141,068 | ₩141,442 | +0.20% | 13.3만 |
|---|
| 2026.05.12 | ₩140,000 | ₩141,255 | ₩138,571 | ₩140,801 | +0.57% | 8.8만 |
|---|
| 2026.05.11 | ₩141,588 | ₩142,817 | ₩138,998 | ₩140,494 | -0.77% | 13.9만 |
|---|
| 2026.05.08 | ₩143,324 | ₩144,085 | ₩140,333 | ₩141,215 | -1.47% | 9.4만 |
|---|
| 2026.05.07 | ₩143,097 | ₩144,486 | ₩141,562 | ₩141,695 | -0.98% | 13.4만 |
|---|
| 2026.05.06 | ₩144,646 | ₩144,646 | ₩142,243 | ₩142,790 | -1.28% | 13만 |
|---|
| 2026.05.05 | ₩135,981 | ₩144,566 | ₩135,434 | ₩142,296 | +4.64% | 37.8만 |
|---|
| 2026.05.04 | ₩135,233 | ₩137,196 | ₩134,859 | ₩135,113 | -0.09% | 25.7만 |
|---|
| 2026.05.01 | ₩135,540 | ₩136,568 | ₩135,140 | ₩135,794 | +0.19% | 6.7만 |
|---|
| 2026.04.30 | ₩133,711 | ₩135,647 | ₩133,484 | ₩135,620 | +1.43% | 21.1만 |
|---|
| 2026.04.29 | ₩131,575 | ₩134,686 | ₩130,414 | ₩132,203 | +0.48% | 30.7만 |
|---|
| 2026.04.28 | ₩134,766 | ₩136,355 | ₩132,616 | ₩134,953 | +0.14% | 19.9만 |
|---|
| 2026.04.27 | ₩136,835 | ₩136,969 | ₩134,432 | ₩134,432 | -1.76% | 18.5만 |
|---|
| 2026.04.24 | ₩136,515 | ₩136,889 | ₩135,033 | ₩136,555 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩134,566 | ₩136,582 | ₩134,432 | ₩135,968 | +1.04% | 29만 |
|---|
| 2026.04.22 | ₩135,674 | ₩135,794 | ₩133,658 | ₩133,978 | -1.25% | 9.4만 |
|---|
| 2026.04.21 | ₩135,847 | ₩136,822 | ₩134,165 | ₩134,753 | -0.81% | 8.3만 |
|---|
| 2026.04.20 | ₩137,450 | ₩137,450 | ₩135,914 | ₩136,462 | -0.72% | 8.3만 |
|---|
| 2026.04.17 | ₩137,797 | ₩139,185 | ₩137,436 | ₩138,771 | +0.71% | 8.2만 |
|---|
| 2026.04.16 | ₩137,703 | ₩137,703 | ₩135,500 | ₩136,956 | -0.54% | 11.2만 |
|---|
| 2026.04.15 | ₩137,116 | ₩138,865 | ₩136,355 | ₩137,797 | +0.50% | 15.2만 |
|---|
| 2026.04.14 | ₩141,068 | ₩141,068 | ₩137,089 | ₩137,303 | -2.67% | 11.4만 |
|---|
| 2026.04.13 | ₩139,452 | ₩140,253 | ₩138,211 | ₩140,026 | +0.41% | 11.4만 |
|---|
| 2026.04.10 | ₩141,081 | ₩142,122 | ₩138,611 | ₩139,826 | -0.89% | 17.3만 |
|---|
| 2026.04.09 | ₩138,384 | ₩143,057 | ₩138,384 | ₩141,041 | +1.92% | 15만 |
|---|
| 2026.04.08 | ₩135,687 | ₩139,693 | ₩135,327 | ₩139,185 | +2.58% | 23만 |
|---|
| 2026.04.07 | ₩132,376 | ₩133,217 | ₩130,694 | ₩132,002 | -0.28% | 18만 |
|---|
| 2026.04.06 | ₩132,122 | ₩133,257 | ₩131,669 | ₩132,203 | +0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩130,253 | ₩132,750 | ₩128,211 | ₩131,855 | +1.23% | 8.1만 |
|---|
| 2026.04.01 | ₩131,228 | ₩133,418 | ₩130,133 | ₩132,109 | +0.67% | 18.5만 |
|---|
| 2026.03.31 | ₩129,265 | ₩130,801 | ₩128,745 | ₩130,240 | +0.75% | 18.2만 |
|---|
| 2026.03.30 | ₩128,304 | ₩128,918 | ₩127,169 | ₩127,783 | -0.41% | 8.3만 |
|---|
| 2026.03.27 | ₩127,223 | ₩128,544 | ₩127,009 | ₩127,596 | +0.29% | 9.6만 |
|---|
| 2026.03.26 | ₩128,811 | ₩128,811 | ₩125,861 | ₩127,476 | -1.04% | 33만 |
|---|
| 2026.03.25 | ₩127,196 | ₩130,414 | ₩126,835 | ₩130,066 | +2.26% | 15.2만 |
|---|
| 2026.03.24 | ₩123,604 | ₩127,022 | ₩123,538 | ₩125,821 | +1.79% | 18.4만 |
|---|
| 2026.03.23 | ₩129,199 | ₩129,199 | ₩124,606 | ₩124,900 | -3.33% | 19.4만 |
|---|
| 2026.03.20 | ₩129,372 | ₩129,372 | ₩124,819 | ₩126,328 | -2.35% | 47.5만 |
|---|
| 2026.03.19 | ₩126,515 | ₩130,507 | ₩126,515 | ₩129,546 | +2.40% | 15만 |
|---|
| 2026.03.18 | ₩129,319 | ₩130,841 | ₩127,797 | ₩128,171 | -0.89% | 20.5만 |
|---|
| 2026.03.17 | ₩131,709 | ₩131,709 | ₩129,706 | ₩130,013 | -1.29% | 15.1만 |
|---|
| 2026.03.16 | ₩130,974 | ₩131,655 | ₩129,853 | ₩130,467 | -0.39% | 9.5만 |
|---|
| 2026.03.13 | ₩133,471 | ₩133,912 | ₩128,838 | ₩129,719 | -2.81% | 23.6만 |
|---|
| 2026.03.12 | ₩135,073 | ₩135,073 | ₩132,323 | ₩132,683 | -1.77% | 14만 |
|---|
| 2026.03.11 | ₩137,570 | ₩137,997 | ₩135,487 | ₩136,916 | -0.48% | 13.7만 |
|---|
| 2026.03.10 | ₩137,356 | ₩139,799 | ₩137,102 | ₩137,436 | +0.06% | 13.1만 |
|---|
| 2026.03.09 | ₩136,902 | ₩138,544 | ₩134,846 | ₩137,583 | +0.50% | 17.7만 |
|---|
| 2026.03.06 | ₩139,305 | ₩141,094 | ₩138,130 | ₩139,172 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩142,723 | ₩145,233 | ₩139,893 | ₩140,881 | -1.29% | 29.8만 |
|---|
| 2026.03.04 | ₩143,057 | ₩145,020 | ₩141,522 | ₩144,406 | +0.94% | 14.1만 |
|---|
| 2026.03.03 | ₩143,524 | ₩143,524 | ₩138,638 | ₩141,508 | -1.40% | 50만 |
|---|
| 2026.03.02 | ₩147,570 | ₩148,211 | ₩145,687 | ₩146,755 | -0.55% | 15.6만 |
|---|
| 2026.02.27 | ₩147,623 | ₩149,065 | ₩146,114 | ₩148,397 | +0.52% | 13.3만 |
|---|
| 2026.02.26 | ₩149,132 | ₩149,132 | ₩145,527 | ₩147,356 | -1.19% | 17.5만 |
|---|
| 2026.02.25 | ₩148,237 | ₩149,092 | ₩146,795 | ₩148,397 | +0.11% | 17.5만 |
|---|
| 2026.02.24 | ₩145,754 | ₩148,798 | ₩142,296 | ₩147,663 | +1.31% | 35.4만 |
|---|
| 2026.02.23 | ₩151,735 | ₩152,630 | ₩139,933 | ₩142,203 | -6.28% | 123.3만 |
|---|
| 2026.02.20 | ₩150,253 | ₩151,508 | ₩148,611 | ₩150,961 | +0.47% | 14.9만 |
|---|
| 2026.02.19 | ₩150,988 | ₩150,988 | ₩148,571 | ₩149,666 | -0.88% | 10.6만 |
|---|
| 2026.02.18 | ₩150,867 | ₩152,243 | ₩149,666 | ₩150,267 | -0.40% | 15.3만 |
|---|
| 2026.02.17 | ₩149,332 | ₩151,014 | ₩148,504 | ₩150,534 | +0.80% | 12.6만 |
|---|
| 2026.02.13 | ₩151,695 | ₩153,351 | ₩147,984 | ₩150,520 | -0.77% | 31.7만 |
|---|
| 2026.02.12 | ₩151,308 | ₩155,353 | ₩150,801 | ₩152,563 | +0.83% | 33.1만 |
|---|
| 2026.02.11 | ₩151,976 | ₩152,296 | ₩149,145 | ₩150,360 | -1.06% | 16.7만 |
|---|
| 2026.02.10 | ₩149,532 | ₩151,134 | ₩147,636 | ₩150,133 | +0.40% | 19.5만 |
|---|
| 2026.02.09 | ₩147,436 | ₩149,412 | ₩145,874 | ₩149,412 | +1.34% | 21.1만 |
|---|
| 2026.02.06 | ₩145,968 | ₩148,064 | ₩143,698 | ₩148,064 | +1.44% | 15.8만 |
|---|
| 2026.02.05 | ₩141,255 | ₩145,794 | ₩138,998 | ₩144,886 | +2.57% | 27.3만 |
|---|
| 2026.02.04 | ₩146,128 | ₩146,128 | ₩140,908 | ₩140,948 | -3.54% | 19.1만 |
|---|
| 2026.02.03 | ₩140,934 | ₩144,926 | ₩140,934 | ₩144,005 | +2.18% | 13.9만 |
|---|
| 2026.02.02 | ₩140,053 | ₩141,669 | ₩139,065 | ₩140,480 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩137,904 | ₩140,080 | ₩137,904 | ₩139,239 | +0.97% | 12.5만 |
|---|
| 2026.01.29 | ₩143,871 | ₩144,673 | ₩138,090 | ₩138,865 | -3.48% | 38.6만 |
|---|
| 2026.01.28 | ₩142,229 | ₩144,459 | ₩139,479 | ₩142,883 | +0.46% | 31.3만 |
|---|
| 2026.01.27 | ₩142,536 | ₩145,607 | ₩141,388 | ₩144,966 | +1.70% | 17.4만 |
|---|
| 2026.01.26 | ₩141,695 | ₩144,165 | ₩140,253 | ₩141,241 | -0.32% | 16.4만 |
|---|
| 2026.01.23 | ₩140,066 | ₩142,389 | ₩139,105 | ₩142,229 | +1.54% | 22.9만 |
|---|
| 2026.01.22 | ₩135,514 | ₩139,893 | ₩135,514 | ₩139,893 | +3.23% | 35.2만 |
|---|
| 2026.01.21 | ₩134,152 | ₩136,448 | ₩133,404 | ₩135,928 | +1.32% | 11.6만 |
|---|
| 2026.01.20 | ₩131,495 | ₩133,458 | ₩130,106 | ₩133,311 | +1.38% | 34만 |
|---|
| 2026.01.16 | ₩134,579 | ₩135,607 | ₩130,454 | ₩132,510 | -1.54% | 45만 |
|---|
| 2026.01.15 | ₩135,287 | ₩137,089 | ₩133,778 | ₩135,046 | -0.18% | 19만 |
|---|
| 2026.01.14 | ₩133,511 | ₩135,661 | ₩133,471 | ₩134,659 | +0.86% | 15.6만 |
|---|
| 2026.01.13 | ₩132,349 | ₩133,898 | ₩132,069 | ₩133,778 | +1.08% | 12.8만 |
|---|
| 2026.01.12 | ₩131,789 | ₩134,352 | ₩130,961 | ₩132,523 | +0.56% | 26만 |
|---|
| 2026.01.09 | ₩128,838 | ₩131,455 | ₩128,531 | ₩131,455 | +2.03% | 14.7만 |
|---|
| 2026.01.08 | ₩126,809 | ₩128,304 | ₩125,754 | ₩128,211 | +1.11% | 9.4만 |
|---|
| 2026.01.07 | ₩126,608 | ₩127,583 | ₩125,046 | ₩126,408 | -0.16% | 15.8만 |
|---|
| 2026.01.06 | ₩126,582 | ₩127,650 | ₩126,048 | ₩126,608 | +0.02% | 10.6만 |
|---|
| 2026.01.05 | ₩126,488 | ₩127,890 | ₩125,300 | ₩125,620 | -0.69% | 19.4만 |
|---|
| 2026.01.02 | ₩126,835 | ₩129,332 | ₩126,248 | ₩126,622 | -0.17% | 8.4만 |
|---|
| 2025.12.31 | ₩126,996 | ₩127,410 | ₩126,168 | ₩126,448 | -0.43% | 4.5만 |
|---|
| 2025.12.30 | ₩128,371 | ₩128,504 | ₩126,608 | ₩126,929 | -1.12% | 6.8만 |
|---|
| 2025.12.29 | ₩128,825 | ₩129,786 | ₩127,863 | ₩127,877 | -0.74% | 7.2만 |
|---|
| 2025.12.26 | ₩128,771 | ₩129,466 | ₩128,050 | ₩129,038 | +0.21% | 5.2만 |
|---|
| 2025.12.24 | ₩128,184 | ₩128,878 | ₩127,116 | ₩127,930 | -0.20% | 6.2만 |
|---|
| 2025.12.23 | ₩126,795 | ₩130,013 | ₩126,301 | ₩128,464 | +1.32% | 16만 |
|---|
| 2025.12.22 | ₩125,674 | ₩126,769 | ₩124,032 | ₩126,168 | +0.39% | 19.8만 |
|---|
| 2025.12.19 | ₩122,977 | ₩129,599 | ₩122,096 | ₩126,782 | +3.09% | 69.3만 |
|---|
| 2025.12.18 | ₩123,324 | ₩124,686 | ₩122,363 | ₩123,177 | -0.12% | 12.5만 |
|---|
| 2025.12.17 | ₩123,698 | ₩123,952 | ₩121,482 | ₩122,536 | -0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩125,394 | ₩125,394 | ₩122,603 | ₩123,604 | -1.43% | 10.3만 |
|---|
| 2025.12.15 | ₩125,167 | ₩125,767 | ₩123,698 | ₩125,394 | +0.18% | 11.9만 |
|---|
| 2025.12.12 | ₩123,511 | ₩124,819 | ₩122,950 | ₩124,566 | +0.85% | 7.3만 |
|---|
| 2025.12.11 | ₩123,524 | ₩124,940 | ₩122,830 | ₩123,524 | 0.00% | 25.6만 |
|---|
| 2025.12.10 | ₩123,004 | ₩123,004 | ₩121,308 | ₩122,950 | -0.04% | 12.4만 |
|---|
| 2025.12.09 | ₩122,563 | ₩123,404 | ₩121,041 | ₩122,376 | -0.15% | 21.8만 |
|---|
| 2025.12.08 | ₩119,452 | ₩122,924 | ₩118,398 | ₩122,550 | +2.59% | 29.1만 |
|---|
| 2025.12.05 | ₩121,642 | ₩122,630 | ₩119,759 | ₩120,854 | -0.65% | 14.8만 |
|---|
| 2025.12.04 | ₩120,587 | ₩122,056 | ₩119,532 | ₩121,815 | +1.02% | 17.2만 |
|---|
| 2025.12.03 | ₩119,199 | ₩120,574 | ₩118,157 | ₩120,000 | +0.67% | 26만 |
|---|
| 2025.12.02 | ₩115,727 | ₩118,798 | ₩115,727 | ₩118,678 | +2.55% | 14.6만 |
|---|
| 2025.12.01 | ₩117,102 | ₩117,650 | ₩115,661 | ₩116,956 | -0.13% | 11.1만 |
|---|
| 2025.11.28 | ₩117,690 | ₩117,690 | ₩115,153 | ₩117,102 | -0.50% | 8.8만 |
|---|
| 2025.11.26 | ₩116,208 | ₩117,864 | ₩115,954 | ₩117,370 | +1.00% | 9.8만 |
|---|
| 2025.11.25 | ₩116,609 | ₩116,609 | ₩113,992 | ₩115,807 | -0.69% | 13.9만 |
|---|
| 2025.11.24 | ₩117,410 | ₩117,410 | ₩114,726 | ₩114,966 | -2.08% | 28만 |
|---|
| 2025.11.21 | ₩116,502 | ₩119,092 | ₩116,502 | ₩118,010 | +1.29% | 15만 |
|---|
| 2025.11.20 | ₩117,196 | ₩118,264 | ₩116,275 | ₩116,835 | -0.31% | 6.3만 |
|---|
| 2025.11.19 | ₩117,102 | ₩118,157 | ₩116,809 | ₩116,942 | -0.14% | 5.9만 |
|---|
| 2025.11.18 | ₩115,554 | ₩117,917 | ₩115,554 | ₩117,556 | +1.73% | 14만 |
|---|
| 2025.11.17 | ₩116,181 | ₩118,050 | ₩115,514 | ₩116,355 | +0.15% | 6만 |
|---|
| 2025.11.14 | ₩117,343 | ₩118,171 | ₩116,956 | ₩117,450 | +0.09% | 9.2만 |
|---|
| 2025.11.13 | ₩120,227 | ₩121,068 | ₩117,570 | ₩117,997 | -1.85% | 10.8만 |
|---|
| 2025.11.12 | ₩121,161 | ₩121,362 | ₩118,878 | ₩119,693 | -1.21% | 11만 |
|---|
| 2025.11.11 | ₩118,945 | ₩121,749 | ₩118,678 | ₩121,508 | +2.16% | 9.9만 |
|---|
| 2025.11.10 | ₩120,600 | ₩121,148 | ₩118,251 | ₩118,251 | -1.95% | 10.8만 |
|---|
| 2025.11.07 | ₩118,584 | ₩121,268 | ₩118,358 | ₩120,400 | +1.53% | 27.8만 |
|---|
| 2025.11.06 | ₩117,570 | ₩118,638 | ₩117,356 | ₩118,131 | +0.48% | 9.4만 |
|---|
| 2025.11.05 | ₩115,046 | ₩119,145 | ₩114,819 | ₩118,131 | +2.68% | 17.5만 |
|---|
| 2025.11.04 | ₩114,753 | ₩116,128 | ₩113,952 | ₩114,486 | -0.23% | 19.7만 |
|---|
| 2025.11.03 | ₩114,406 | ₩117,169 | ₩114,232 | ₩115,394 | +0.86% | 16.7만 |
|---|
| 2025.10.31 | ₩114,966 | ₩115,874 | ₩114,005 | ₩114,753 | -0.19% | 17.9만 |
|---|
| 2025.10.30 | ₩114,552 | ₩117,423 | ₩114,459 | ₩115,741 | +1.04% | 18.8만 |
|---|
| 2025.10.29 | ₩115,460 | ₩115,981 | ₩113,391 | ₩114,592 | -0.75% | 24.8만 |
|---|
| 2025.10.28 | ₩117,637 | ₩118,157 | ₩115,981 | ₩115,994 | -1.40% | 10.9만 |
|---|
| 2025.10.27 | ₩115,914 | ₩117,757 | ₩115,193 | ₩117,650 | +1.50% | 13.2만 |
|---|
| 2025.10.24 | ₩112,443 | ₩117,930 | ₩112,149 | ₩116,115 | +3.27% | 13.3만 |
|---|
| 2025.10.23 | ₩114,312 | ₩114,352 | ₩112,403 | ₩112,643 | -1.46% | 16.6만 |
|---|
| 2025.10.22 | ₩112,763 | ₩114,673 | ₩112,203 | ₩113,645 | +0.78% | 26.3만 |
|---|
| 2025.10.21 | ₩112,109 | ₩113,217 | ₩111,402 | ₩112,283 | +0.15% | 19.5만 |
|---|
| 2025.10.20 | ₩114,699 | ₩114,819 | ₩111,308 | ₩112,390 | -2.01% | 40.4만 |
|---|
| 2025.10.17 | ₩114,179 | ₩114,926 | ₩112,376 | ₩114,566 | +0.34% | 25.4만 |
|---|
| 2025.10.16 | ₩109,012 | ₩114,499 | ₩109,012 | ₩114,165 | +4.73% | 23.4만 |
|---|
| 2025.10.15 | ₩108,771 | ₩109,372 | ₩107,476 | ₩108,584 | -0.17% | 51.7만 |
|---|
| 2025.10.14 | ₩107,864 | ₩109,159 | ₩107,103 | ₩107,770 | -0.09% | 42.2만 |
|---|
| 2025.10.13 | ₩110,534 | ₩110,601 | ₩109,332 | ₩109,386 | -1.04% | 16.4만 |
|---|
| 2025.10.10 | ₩111,482 | ₩112,002 | ₩109,839 | ₩109,906 | -1.41% | 18.2만 |
|---|
