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 | ₩145,599 | ₩147,614 | ₩144,598 | ₩146,573 | +0.67% | 35.7만 |
| 2026.10.08 | ₩144,945 | ₩148,041 | ₩144,118 | ₩146,373 | +0.98% | 26만 |
| 2026.10.07 | ₩142,237 | ₩144,678 | ₩142,090 | ₩143,478 | +0.87% | 8.6만 |
| 2026.10.06 | ₩145,185 | ₩146,760 | ₩142,877 | ₩143,024 | -1.49% | 8.3만 |
| 2026.10.05 | ₩143,131 | ₩144,812 | ₩141,623 | ₩144,292 | +0.81% | 12.3만 |
| 2026.10.02 | ₩141,877 | ₩142,771 | ₩139,288 | ₩142,090 | +0.15% | 15.1만 |
| 2026.10.01 | ₩143,251 | ₩143,251 | ₩140,089 | ₩140,823 | -1.70% | 5.4만 |
| 2026.09.30 | ₩145,532 | ₩145,706 | ₩143,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,145 |
| -0.95% |
| 7.1만 |
| 2026.09.29 | ₩144,345 | ₩145,639 | ₩143,091 | ₩144,745 | +0.28% | 10.4만 |
|---|
| 2026.09.28 | ₩146,026 | ₩146,520 | ₩144,212 | ₩145,119 | -0.62% | 7.7만 |
|---|
| 2026.09.25 | ₩145,372 | ₩147,280 | ₩144,398 | ₩147,067 | +1.17% | 7.6만 |
|---|
| 2026.09.24 | ₩147,280 | ₩148,481 | ₩144,518 | ₩145,372 | -1.30% | 8.5만 |
|---|
| 2026.09.23 | ₩148,494 | ₩148,854 | ₩146,773 | ₩147,520 | -0.66% | 11.3만 |
|---|
| 2026.09.22 | ₩150,496 | ₩150,496 | ₩147,907 | ₩149,281 | -0.81% | 7.4만 |
|---|
| 2026.09.21 | ₩148,107 | ₩148,601 | ₩146,346 | ₩148,307 | +0.14% | 10만 |
|---|
| 2026.09.18 | ₩150,442 | ₩152,270 | ₩145,866 | ₩146,920 | -2.34% | 15.6만 |
|---|
| 2026.09.17 | ₩151,603 | ₩151,603 | ₩149,188 | ₩150,109 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩149,135 | ₩150,909 | ₩148,801 | ₩149,868 | +0.49% | 12.2만 |
|---|
| 2026.09.15 | ₩149,161 | ₩150,362 | ₩147,907 | ₩148,761 | -0.27% | 27.8만 |
|---|
| 2026.09.14 | ₩147,040 | ₩150,082 | ₩146,867 | ₩149,442 | +1.63% | 12.4만 |
|---|
| 2026.09.11 | ₩149,015 | ₩149,175 | ₩146,266 | ₩147,707 | -0.88% | 8.9만 |
|---|
| 2026.09.10 | ₩145,346 | ₩148,201 | ₩145,012 | ₩147,587 | +1.54% | 11.5만 |
|---|
| 2026.09.09 | ₩145,612 | ₩148,734 | ₩145,559 | ₩145,639 | +0.02% | 15.5만 |
|---|
| 2026.09.08 | ₩149,428 | ₩149,668 | ₩145,532 | ₩146,186 | -2.17% | 12.7만 |
|---|
| 2026.09.04 | ₩149,348 | ₩150,549 | ₩148,454 | ₩149,428 | +0.05% | 10.3만 |
|---|
| 2026.09.03 | ₩150,175 | ₩151,936 | ₩149,268 | ₩150,109 | -0.04% | 11만 |
|---|
| 2026.09.02 | ₩148,628 | ₩150,349 | ₩148,494 | ₩149,828 | +0.81% | 14.2만 |
|---|
| 2026.09.01 | ₩148,561 | ₩150,936 | ₩147,147 | ₩148,001 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩150,602 | ₩150,602 | ₩147,827 | ₩148,307 | -1.52% | 17.1만 |
|---|
| 2026.08.28 | ₩150,776 | ₩151,576 | ₩149,535 | ₩150,202 | -0.38% | 10.3만 |
|---|
| 2026.08.27 | ₩153,110 | ₩153,110 | ₩150,762 | ₩150,776 | -1.52% | 9.8만 |
|---|
| 2026.08.26 | ₩155,846 | ₩156,219 | ₩152,417 | ₩153,177 | -1.71% | 16.1만 |
|---|
| 2026.08.25 | ₩154,004 | ₩156,112 | ₩151,550 | ₩155,966 | +1.27% | 14.7만 |
|---|
| 2026.08.24 | ₩150,362 | ₩153,778 | ₩149,428 | ₩153,257 | +1.93% | 9.1만 |
|---|
| 2026.08.21 | ₩151,750 | ₩152,323 | ₩148,774 | ₩149,682 | -1.36% | 14.9만 |
|---|
| 2026.08.20 | ₩150,762 | ₩152,217 | ₩149,748 | ₩151,083 | +0.21% | 10.5만 |
|---|
| 2026.08.19 | ₩147,414 | ₩152,190 | ₩147,080 | ₩151,069 | +2.48% | 14.2만 |
|---|
| 2026.08.18 | ₩145,586 | ₩146,960 | ₩145,266 | ₩146,213 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩145,052 | ₩145,492 | ₩143,878 | ₩145,012 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩145,052 | ₩145,946 | ₩144,318 | ₩145,346 | +0.20% | 8.5만 |
|---|
| 2026.08.13 | ₩147,587 | ₩147,800 | ₩145,159 | ₩145,212 | -1.61% | 12.2만 |
|---|
| 2026.08.12 | ₩145,692 | ₩147,627 | ₩145,452 | ₩146,586 | +0.61% | 15.2만 |
|---|
| 2026.08.11 | ₩145,052 | ₩146,506 | ₩143,891 | ₩146,360 | +0.90% | 10.4만 |
|---|
| 2026.08.10 | ₩146,400 | ₩146,933 | ₩144,999 | ₩145,452 | -0.65% | 9.4만 |
|---|
| 2026.08.07 | ₩147,080 | ₩148,734 | ₩146,840 | ₩147,347 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩145,386 | ₩148,187 | ₩145,225 | ₩145,773 | +0.27% | 11.3만 |
|---|
| 2026.08.05 | ₩146,013 | ₩147,894 | ₩143,291 | ₩144,465 | -1.06% | 17.3만 |
|---|
| 2026.08.04 | ₩144,091 | ₩145,266 | ₩143,158 | ₩144,732 | +0.44% | 11.2만 |
|---|
| 2026.08.03 | ₩144,999 | ₩146,586 | ₩142,170 | ₩142,771 | -1.54% | 13.6만 |
|---|
| 2026.07.31 | ₩145,426 | ₩146,333 | ₩143,318 | ₩144,452 | -0.67% | 16.6만 |
|---|
| 2026.07.30 | ₩143,931 | ₩146,239 | ₩143,198 | ₩145,586 | +1.15% | 21.4만 |
|---|
| 2026.07.29 | ₩144,198 | ₩147,160 | ₩142,477 | ₩142,811 | -0.96% | 15.7만 |
|---|
| 2026.07.28 | ₩144,011 | ₩148,601 | ₩142,344 | ₩145,065 | +0.73% | 19.7만 |
|---|
| 2026.07.27 | ₩137,194 | ₩146,413 | ₩136,500 | ₩145,412 | +5.99% | 28.6만 |
|---|
| 2026.07.24 | ₩137,687 | ₩138,101 | ₩136,193 | ₩137,034 | -0.47% | 10.5만 |
|---|
| 2026.07.23 | ₩139,248 | ₩139,862 | ₩136,487 | ₩136,727 | -1.81% | 7.8만 |
|---|
| 2026.07.22 | ₩140,036 | ₩141,650 | ₩139,475 | ₩140,276 | +0.17% | 8.1만 |
|---|
| 2026.07.21 | ₩140,076 | ₩140,076 | ₩137,901 | ₩139,168 | -0.65% | 8.5만 |
|---|
| 2026.07.20 | ₩136,927 | ₩139,515 | ₩136,927 | ₩138,461 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩136,153 | ₩138,528 | ₩136,153 | ₩137,754 | +1.18% | 15만 |
|---|
| 2026.07.16 | ₩134,939 | ₩138,475 | ₩134,939 | ₩136,140 | +0.89% | 18.1만 |
|---|
| 2026.07.15 | ₩137,314 | ₩138,581 | ₩134,766 | ₩135,820 | -1.09% | 14.3만 |
|---|
| 2026.07.14 | ₩138,755 | ₩139,795 | ₩137,394 | ₩137,941 | -0.59% | 11.3만 |
|---|
| 2026.07.13 | ₩138,448 | ₩139,395 | ₩137,287 | ₩138,048 | -0.29% | 14.4만 |
|---|
| 2026.07.10 | ₩137,661 | ₩140,196 | ₩137,661 | ₩139,035 | +1.00% | 19.1만 |
|---|
| 2026.07.09 | ₩140,009 | ₩140,929 | ₩137,367 | ₩138,088 | -1.37% | 27.9만 |
|---|
| 2026.07.08 | ₩141,450 | ₩141,450 | ₩137,767 | ₩139,462 | -1.41% | 10.8만 |
|---|
| 2026.07.07 | ₩145,332 | ₩145,813 | ₩139,982 | ₩141,450 | -2.67% | 15.4만 |
|---|
| 2026.07.06 | ₩143,971 | ₩144,358 | ₩143,091 | ₩144,198 | +0.16% | 13만 |
|---|
| 2026.07.02 | ₩142,237 | ₩144,532 | ₩142,104 | ₩143,264 | +0.72% | 10만 |
|---|
| 2026.07.01 | ₩140,863 | ₩142,290 | ₩140,076 | ₩141,156 | +0.21% | 7.3만 |
|---|
| 2026.06.30 | ₩143,251 | ₩143,718 | ₩140,142 | ₩141,757 | -1.04% | 14.3만 |
|---|
| 2026.06.29 | ₩143,531 | ₩145,332 | ₩142,090 | ₩143,251 | -0.20% | 13.9만 |
|---|
| 2026.06.26 | ₩141,343 | ₩143,451 | ₩139,849 | ₩142,877 | +1.09% | 20.8만 |
|---|
| 2026.06.25 | ₩140,969 | ₩141,783 | ₩139,435 | ₩141,410 | +0.31% | 12만 |
|---|
| 2026.06.24 | ₩142,317 | ₩143,251 | ₩138,528 | ₩139,675 | -1.86% | 11.7만 |
|---|
| 2026.06.23 | ₩140,969 | ₩145,306 | ₩140,756 | ₩142,757 | +1.27% | 18만 |
|---|
| 2026.06.22 | ₩145,439 | ₩145,439 | ₩141,396 | ₩141,943 | -2.40% | 15.9만 |
|---|
| 2026.06.18 | ₩145,145 | ₩146,653 | ₩143,985 | ₩146,159 | +0.70% | 23.4만 |
|---|
| 2026.06.17 | ₩142,237 | ₩146,440 | ₩141,050 | ₩143,358 | +0.79% | 19.9만 |
|---|
| 2026.06.16 | ₩144,011 | ₩145,679 | ₩141,570 | ₩142,424 | -1.10% | 19만 |
|---|
| 2026.06.15 | ₩146,426 | ₩146,947 | ₩142,544 | ₩143,224 | -2.19% | 8.9만 |
|---|
| 2026.06.12 | ₩143,865 | ₩147,013 | ₩143,865 | ₩145,386 | +1.06% | 10.2만 |
|---|
| 2026.06.11 | ₩140,129 | ₩143,531 | ₩139,582 | ₩142,944 | +2.01% | 14.4만 |
|---|
| 2026.06.10 | ₩139,448 | ₩140,796 | ₩138,942 | ₩139,035 | -0.30% | 9.8만 |
|---|
| 2026.06.09 | ₩141,316 | ₩141,863 | ₩137,421 | ₩139,222 | -1.48% | 16.2만 |
|---|
| 2026.06.08 | ₩142,237 | ₩142,744 | ₩139,595 | ₩139,755 | -1.74% | 12만 |
|---|
| 2026.06.05 | ₩142,490 | ₩143,224 | ₩140,983 | ₩142,050 | -0.31% | 10.6만 |
|---|
| 2026.06.04 | ₩144,292 | ₩144,292 | ₩142,050 | ₩142,490 | -1.25% | 11.6만 |
|---|
| 2026.06.03 | ₩143,918 | ₩145,225 | ₩143,264 | ₩143,598 | -0.22% | 10.6만 |
|---|
| 2026.06.02 | ₩142,997 | ₩146,386 | ₩142,997 | ₩145,105 | +1.47% | 5.3만 |
|---|
| 2026.06.01 | ₩142,877 | ₩143,238 | ₩140,569 | ₩142,304 | -0.40% | 14.2만 |
|---|
| 2026.05.29 | ₩142,757 | ₩144,905 | ₩141,316 | ₩143,504 | +0.52% | 14.2만 |
|---|
| 2026.05.28 | ₩147,280 | ₩148,014 | ₩142,624 | ₩143,158 | -2.80% | 15.8만 |
|---|
| 2026.05.27 | ₩145,799 | ₩146,760 | ₩145,052 | ₩146,626 | +0.57% | 10.2만 |
|---|
| 2026.05.26 | ₩144,625 | ₩145,492 | ₩143,291 | ₩144,892 | +0.18% | 8.8만 |
|---|
| 2026.05.22 | ₩142,944 | ₩143,651 | ₩141,343 | ₩143,011 | +0.05% | 8.2만 |
|---|
| 2026.05.21 | ₩141,476 | ₩145,452 | ₩141,356 | ₩142,944 | +1.04% | 14.3만 |
|---|
| 2026.05.20 | ₩141,303 | ₩144,905 | ₩141,036 | ₩142,104 | +0.57% | 14만 |
|---|
| 2026.05.19 | ₩140,356 | ₩142,010 | ₩139,395 | ₩140,756 | +0.29% | 7.1만 |
|---|
| 2026.05.18 | ₩140,102 | ₩141,236 | ₩139,222 | ₩141,196 | +0.78% | 12.7만 |
|---|
| 2026.05.15 | ₩139,315 | ₩140,156 | ₩138,034 | ₩139,222 | -0.07% | 12.9만 |
|---|
| 2026.05.14 | ₩142,170 | ₩143,438 | ₩139,502 | ₩139,942 | -1.57% | 14.6만 |
|---|
| 2026.05.13 | ₩141,063 | ₩143,278 | ₩140,969 | ₩141,343 | +0.20% | 13.3만 |
|---|
| 2026.05.12 | ₩139,902 | ₩141,156 | ₩138,475 | ₩140,703 | +0.57% | 8.8만 |
|---|
| 2026.05.11 | ₩141,490 | ₩142,717 | ₩138,901 | ₩140,396 | -0.77% | 13.9만 |
|---|
| 2026.05.08 | ₩143,224 | ₩143,985 | ₩140,236 | ₩141,116 | -1.47% | 9.4만 |
|---|
| 2026.05.07 | ₩142,997 | ₩144,385 | ₩141,463 | ₩141,597 | -0.98% | 13.4만 |
|---|
| 2026.05.06 | ₩144,545 | ₩144,545 | ₩142,144 | ₩142,691 | -1.28% | 13만 |
|---|
| 2026.05.05 | ₩135,886 | ₩144,465 | ₩135,339 | ₩142,197 | +4.64% | 37.8만 |
|---|
| 2026.05.04 | ₩135,139 | ₩137,100 | ₩134,766 | ₩135,019 | -0.09% | 25.7만 |
|---|
| 2026.05.01 | ₩135,446 | ₩136,473 | ₩135,046 | ₩135,699 | +0.19% | 6.7만 |
|---|
| 2026.04.30 | ₩133,618 | ₩135,553 | ₩133,391 | ₩135,526 | +1.43% | 21.1만 |
|---|
| 2026.04.29 | ₩131,483 | ₩134,592 | ₩130,323 | ₩132,110 | +0.48% | 30.7만 |
|---|
| 2026.04.28 | ₩134,672 | ₩136,260 | ₩132,524 | ₩134,859 | +0.14% | 19.9만 |
|---|
| 2026.04.27 | ₩136,740 | ₩136,874 | ₩134,339 | ₩134,339 | -1.76% | 18.5만 |
|---|
| 2026.04.24 | ₩136,420 | ₩136,793 | ₩134,939 | ₩136,460 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩134,472 | ₩136,487 | ₩134,339 | ₩135,873 | +1.04% | 29만 |
|---|
| 2026.04.22 | ₩135,579 | ₩135,699 | ₩133,565 | ₩133,885 | -1.25% | 9.4만 |
|---|
| 2026.04.21 | ₩135,753 | ₩136,727 | ₩134,072 | ₩134,659 | -0.81% | 8.3만 |
|---|
| 2026.04.20 | ₩137,354 | ₩137,354 | ₩135,820 | ₩136,367 | -0.72% | 8.3만 |
|---|
| 2026.04.17 | ₩137,701 | ₩139,088 | ₩137,340 | ₩138,675 | +0.71% | 8.2만 |
|---|
| 2026.04.16 | ₩137,607 | ₩137,607 | ₩135,406 | ₩136,860 | -0.54% | 11.2만 |
|---|
| 2026.04.15 | ₩137,020 | ₩138,768 | ₩136,260 | ₩137,701 | +0.50% | 15.2만 |
|---|
| 2026.04.14 | ₩140,969 | ₩140,969 | ₩136,994 | ₩137,207 | -2.67% | 11.4만 |
|---|
| 2026.04.13 | ₩139,355 | ₩140,156 | ₩138,114 | ₩139,929 | +0.41% | 11.4만 |
|---|
| 2026.04.10 | ₩140,983 | ₩142,023 | ₩138,515 | ₩139,729 | -0.89% | 17.3만 |
|---|
| 2026.04.09 | ₩138,288 | ₩142,957 | ₩138,288 | ₩140,943 | +1.92% | 15만 |
|---|
| 2026.04.08 | ₩135,593 | ₩139,595 | ₩135,232 | ₩139,088 | +2.58% | 23만 |
|---|
| 2026.04.07 | ₩132,284 | ₩133,124 | ₩130,603 | ₩131,910 | -0.28% | 18만 |
|---|
| 2026.04.06 | ₩132,030 | ₩133,165 | ₩131,577 | ₩132,110 | +0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩130,163 | ₩132,658 | ₩128,121 | ₩131,764 | +1.23% | 8.1만 |
|---|
| 2026.04.01 | ₩131,137 | ₩133,325 | ₩130,043 | ₩132,017 | +0.67% | 18.5만 |
|---|
| 2026.03.31 | ₩129,175 | ₩130,710 | ₩128,655 | ₩130,149 | +0.75% | 18.2만 |
|---|
| 2026.03.30 | ₩128,215 | ₩128,828 | ₩127,081 | ₩127,694 | -0.41% | 8.3만 |
|---|
| 2026.03.27 | ₩127,134 | ₩128,455 | ₩126,921 | ₩127,508 | +0.29% | 9.6만 |
|---|
| 2026.03.26 | ₩128,722 | ₩128,722 | ₩125,773 | ₩127,388 | -1.04% | 33만 |
|---|
| 2026.03.25 | ₩127,107 | ₩130,323 | ₩126,747 | ₩129,976 | +2.26% | 15.2만 |
|---|
| 2026.03.24 | ₩123,518 | ₩126,934 | ₩123,452 | ₩125,733 | +1.79% | 18.4만 |
|---|
| 2026.03.23 | ₩129,109 | ₩129,109 | ₩124,519 | ₩124,813 | -3.33% | 19.4만 |
|---|
| 2026.03.20 | ₩129,282 | ₩129,282 | ₩124,732 | ₩126,240 | -2.35% | 47.5만 |
|---|
| 2026.03.19 | ₩126,427 | ₩130,416 | ₩126,427 | ₩129,455 | +2.40% | 15만 |
|---|
| 2026.03.18 | ₩129,229 | ₩130,750 | ₩127,708 | ₩128,081 | -0.89% | 20.5만 |
|---|
| 2026.03.17 | ₩131,617 | ₩131,617 | ₩129,616 | ₩129,922 | -1.29% | 15.1만 |
|---|
| 2026.03.16 | ₩130,883 | ₩131,563 | ₩129,762 | ₩130,376 | -0.39% | 9.5만 |
|---|
| 2026.03.13 | ₩133,378 | ₩133,818 | ₩128,748 | ₩129,629 | -2.81% | 23.6만 |
|---|
| 2026.03.12 | ₩134,979 | ₩134,979 | ₩132,231 | ₩132,591 | -1.77% | 14만 |
|---|
| 2026.03.11 | ₩137,474 | ₩137,901 | ₩135,393 | ₩136,820 | -0.48% | 13.7만 |
|---|
| 2026.03.10 | ₩137,260 | ₩139,702 | ₩137,007 | ₩137,340 | +0.06% | 13.1만 |
|---|
| 2026.03.09 | ₩136,807 | ₩138,448 | ₩134,752 | ₩137,487 | +0.50% | 17.7만 |
|---|
| 2026.03.06 | ₩139,208 | ₩140,996 | ₩138,034 | ₩139,075 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩142,624 | ₩145,132 | ₩139,795 | ₩140,783 | -1.29% | 29.8만 |
|---|
| 2026.03.04 | ₩142,957 | ₩144,919 | ₩141,423 | ₩144,305 | +0.94% | 14.1만 |
|---|
| 2026.03.03 | ₩143,424 | ₩143,424 | ₩138,541 | ₩141,410 | -1.40% | 50만 |
|---|
| 2026.03.02 | ₩147,467 | ₩148,107 | ₩145,586 | ₩146,653 | -0.55% | 15.6만 |
|---|
| 2026.02.27 | ₩147,520 | ₩148,961 | ₩146,013 | ₩148,294 | +0.52% | 13.3만 |
|---|
| 2026.02.26 | ₩149,028 | ₩149,028 | ₩145,426 | ₩147,253 | -1.19% | 17.5만 |
|---|
| 2026.02.25 | ₩148,134 | ₩148,988 | ₩146,693 | ₩148,294 | +0.11% | 17.5만 |
|---|
| 2026.02.24 | ₩145,652 | ₩148,694 | ₩142,197 | ₩147,560 | +1.31% | 35.4만 |
|---|
| 2026.02.23 | ₩151,630 | ₩152,523 | ₩139,835 | ₩142,104 | -6.28% | 123.3만 |
|---|
| 2026.02.20 | ₩150,149 | ₩151,403 | ₩148,508 | ₩150,856 | +0.47% | 14.9만 |
|---|
| 2026.02.19 | ₩150,882 | ₩150,882 | ₩148,468 | ₩149,562 | -0.88% | 10.6만 |
|---|
| 2026.02.18 | ₩150,762 | ₩152,137 | ₩149,562 | ₩150,162 | -0.40% | 15.3만 |
|---|
| 2026.02.17 | ₩149,228 | ₩150,909 | ₩148,401 | ₩150,429 | +0.80% | 12.6만 |
|---|
| 2026.02.13 | ₩151,590 | ₩153,244 | ₩147,881 | ₩150,415 | -0.77% | 31.7만 |
|---|
| 2026.02.12 | ₩151,203 | ₩155,245 | ₩150,696 | ₩152,457 | +0.83% | 33.1만 |
|---|
| 2026.02.11 | ₩151,870 | ₩152,190 | ₩149,041 | ₩150,255 | -1.06% | 16.7만 |
|---|
| 2026.02.10 | ₩149,428 | ₩151,029 | ₩147,534 | ₩150,029 | +0.40% | 19.5만 |
|---|
| 2026.02.09 | ₩147,333 | ₩149,308 | ₩145,773 | ₩149,308 | +1.34% | 21.1만 |
|---|
| 2026.02.06 | ₩145,866 | ₩147,961 | ₩143,598 | ₩147,961 | +1.44% | 15.8만 |
|---|
| 2026.02.05 | ₩141,156 | ₩145,692 | ₩138,901 | ₩144,785 | +2.57% | 27.3만 |
|---|
| 2026.02.04 | ₩146,026 | ₩146,026 | ₩140,809 | ₩140,849 | -3.54% | 19.1만 |
|---|
| 2026.02.03 | ₩140,836 | ₩144,825 | ₩140,836 | ₩143,905 | +2.18% | 13.9만 |
|---|
| 2026.02.02 | ₩139,955 | ₩141,570 | ₩138,968 | ₩140,382 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩137,807 | ₩139,982 | ₩137,807 | ₩139,142 | +0.97% | 12.5만 |
|---|
| 2026.01.29 | ₩143,771 | ₩144,572 | ₩137,994 | ₩138,768 | -3.48% | 38.6만 |
|---|
| 2026.01.28 | ₩142,130 | ₩144,358 | ₩139,382 | ₩142,784 | +0.46% | 31.3만 |
|---|
| 2026.01.27 | ₩142,437 | ₩145,506 | ₩141,290 | ₩144,865 | +1.70% | 17.4만 |
|---|
| 2026.01.26 | ₩141,597 | ₩144,065 | ₩140,156 | ₩141,143 | -0.32% | 16.4만 |
|---|
| 2026.01.23 | ₩139,969 | ₩142,290 | ₩139,008 | ₩142,130 | +1.54% | 22.9만 |
|---|
| 2026.01.22 | ₩135,419 | ₩139,795 | ₩135,419 | ₩139,795 | +3.23% | 35.2만 |
|---|
| 2026.01.21 | ₩134,058 | ₩136,353 | ₩133,311 | ₩135,833 | +1.32% | 11.6만 |
|---|
| 2026.01.20 | ₩131,403 | ₩133,365 | ₩130,016 | ₩133,218 | +1.38% | 34만 |
|---|
| 2026.01.16 | ₩134,485 | ₩135,513 | ₩130,363 | ₩132,417 | -1.54% | 45만 |
|---|
| 2026.01.15 | ₩135,192 | ₩136,994 | ₩133,685 | ₩134,952 | -0.18% | 19만 |
|---|
| 2026.01.14 | ₩133,418 | ₩135,566 | ₩133,378 | ₩134,565 | +0.86% | 15.6만 |
|---|
| 2026.01.13 | ₩132,257 | ₩133,805 | ₩131,977 | ₩133,685 | +1.08% | 12.8만 |
|---|
| 2026.01.12 | ₩131,697 | ₩134,259 | ₩130,870 | ₩132,431 | +0.56% | 26만 |
|---|
| 2026.01.09 | ₩128,748 | ₩131,363 | ₩128,442 | ₩131,363 | +2.03% | 14.7만 |
|---|
| 2026.01.08 | ₩126,720 | ₩128,215 | ₩125,666 | ₩128,121 | +1.11% | 9.4만 |
|---|
| 2026.01.07 | ₩126,520 | ₩127,494 | ₩124,959 | ₩126,320 | -0.16% | 15.8만 |
|---|
| 2026.01.06 | ₩126,494 | ₩127,561 | ₩125,960 | ₩126,520 | +0.02% | 10.6만 |
|---|
| 2026.01.05 | ₩126,400 | ₩127,801 | ₩125,213 | ₩125,533 | -0.69% | 19.4만 |
|---|
| 2026.01.02 | ₩126,747 | ₩129,242 | ₩126,160 | ₩126,534 | -0.17% | 8.4만 |
|---|
| 2025.12.31 | ₩126,907 | ₩127,321 | ₩126,080 | ₩126,360 | -0.43% | 4.5만 |
|---|
| 2025.12.30 | ₩128,281 | ₩128,415 | ₩126,520 | ₩126,840 | -1.12% | 6.8만 |
|---|
| 2025.12.29 | ₩128,735 | ₩129,696 | ₩127,774 | ₩127,788 | -0.74% | 7.2만 |
|---|
| 2025.12.26 | ₩128,682 | ₩129,375 | ₩127,961 | ₩128,948 | +0.21% | 5.2만 |
|---|
| 2025.12.24 | ₩128,095 | ₩128,788 | ₩127,027 | ₩127,841 | -0.20% | 6.2만 |
|---|
| 2025.12.23 | ₩126,707 | ₩129,922 | ₩126,213 | ₩128,375 | +1.32% | 16만 |
|---|
| 2025.12.22 | ₩125,586 | ₩126,680 | ₩123,945 | ₩126,080 | +0.39% | 19.8만 |
|---|
| 2025.12.19 | ₩122,891 | ₩129,509 | ₩122,011 | ₩126,694 | +3.09% | 69.3만 |
|---|
| 2025.12.18 | ₩123,238 | ₩124,599 | ₩122,278 | ₩123,091 | -0.12% | 12.5만 |
|---|
| 2025.12.17 | ₩123,612 | ₩123,865 | ₩121,397 | ₩122,451 | -0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩125,306 | ₩125,306 | ₩122,518 | ₩123,518 | -1.43% | 10.3만 |
|---|
| 2025.12.15 | ₩125,079 | ₩125,680 | ₩123,612 | ₩125,306 | +0.18% | 11.9만 |
|---|
| 2025.12.12 | ₩123,425 | ₩124,732 | ₩122,865 | ₩124,479 | +0.85% | 7.3만 |
|---|
| 2025.12.11 | ₩123,438 | ₩124,853 | ₩122,745 | ₩123,438 | 0.00% | 25.6만 |
|---|
| 2025.12.10 | ₩122,918 | ₩122,918 | ₩121,224 | ₩122,865 | -0.04% | 12.4만 |
|---|
| 2025.12.09 | ₩122,478 | ₩123,318 | ₩120,957 | ₩122,291 | -0.15% | 21.8만 |
|---|
| 2025.12.08 | ₩119,369 | ₩122,838 | ₩118,315 | ₩122,464 | +2.59% | 29.1만 |
|---|
| 2025.12.05 | ₩121,557 | ₩122,544 | ₩119,676 | ₩120,770 | -0.65% | 14.8만 |
|---|
| 2025.12.04 | ₩120,503 | ₩121,971 | ₩119,449 | ₩121,731 | +1.02% | 17.2만 |
|---|
| 2025.12.03 | ₩119,116 | ₩120,490 | ₩118,075 | ₩119,916 | +0.67% | 26만 |
|---|
| 2025.12.02 | ₩115,647 | ₩118,715 | ₩115,647 | ₩118,595 | +2.55% | 14.6만 |
|---|
| 2025.12.01 | ₩117,021 | ₩117,568 | ₩115,580 | ₩116,874 | -0.13% | 11.1만 |
|---|
| 2025.11.28 | ₩117,608 | ₩117,608 | ₩115,073 | ₩117,021 | -0.50% | 8.8만 |
|---|
| 2025.11.26 | ₩116,127 | ₩117,781 | ₩115,874 | ₩117,288 | +1.00% | 9.8만 |
|---|
| 2025.11.25 | ₩116,527 | ₩116,527 | ₩113,912 | ₩115,727 | -0.69% | 13.9만 |
|---|
| 2025.11.24 | ₩117,328 | ₩117,328 | ₩114,646 | ₩114,886 | -2.08% | 28만 |
|---|
| 2025.11.21 | ₩116,421 | ₩119,009 | ₩116,421 | ₩117,928 | +1.29% | 15만 |
|---|
| 2025.11.20 | ₩117,114 | ₩118,182 | ₩116,194 | ₩116,754 | -0.31% | 6.3만 |
|---|
| 2025.11.19 | ₩117,021 | ₩118,075 | ₩116,727 | ₩116,861 | -0.14% | 5.9만 |
|---|
| 2025.11.18 | ₩115,473 | ₩117,835 | ₩115,473 | ₩117,475 | +1.73% | 14만 |
|---|
| 2025.11.17 | ₩116,100 | ₩117,968 | ₩115,433 | ₩116,274 | +0.15% | 6만 |
|---|
| 2025.11.14 | ₩117,261 | ₩118,088 | ₩116,874 | ₩117,368 | +0.09% | 9.2만 |
|---|
| 2025.11.13 | ₩120,143 | ₩120,983 | ₩117,488 | ₩117,915 | -1.85% | 10.8만 |
|---|
| 2025.11.12 | ₩121,077 | ₩121,277 | ₩118,795 | ₩119,609 | -1.21% | 11만 |
|---|
| 2025.11.11 | ₩118,862 | ₩121,664 | ₩118,595 | ₩121,424 | +2.16% | 9.9만 |
|---|
| 2025.11.10 | ₩120,516 | ₩121,063 | ₩118,168 | ₩118,168 | -1.95% | 10.8만 |
|---|
| 2025.11.07 | ₩118,502 | ₩121,184 | ₩118,275 | ₩120,316 | +1.53% | 27.8만 |
|---|
| 2025.11.06 | ₩117,488 | ₩118,555 | ₩117,274 | ₩118,048 | +0.48% | 9.4만 |
|---|
| 2025.11.05 | ₩114,966 | ₩119,062 | ₩114,739 | ₩118,048 | +2.68% | 17.5만 |
|---|
| 2025.11.04 | ₩114,673 | ₩116,047 | ₩113,872 | ₩114,406 | -0.23% | 19.7만 |
|---|
| 2025.11.03 | ₩114,326 | ₩117,088 | ₩114,152 | ₩115,313 | +0.86% | 16.7만 |
|---|
| 2025.10.31 | ₩114,886 | ₩115,793 | ₩113,926 | ₩114,673 | -0.19% | 17.9만 |
|---|
| 2025.10.30 | ₩114,473 | ₩117,341 | ₩114,379 | ₩115,660 | +1.04% | 18.8만 |
|---|
| 2025.10.29 | ₩115,380 | ₩115,900 | ₩113,312 | ₩114,513 | -0.75% | 24.8만 |
|---|
| 2025.10.28 | ₩117,555 | ₩118,075 | ₩115,900 | ₩115,914 | -1.40% | 10.9만 |
|---|
| 2025.10.27 | ₩115,834 | ₩117,675 | ₩115,113 | ₩117,568 | +1.50% | 13.2만 |
|---|
| 2025.10.24 | ₩112,365 | ₩117,848 | ₩112,071 | ₩116,034 | +3.27% | 13.3만 |
|---|
| 2025.10.23 | ₩114,232 | ₩114,273 | ₩112,325 | ₩112,565 | -1.46% | 16.6만 |
|---|
| 2025.10.22 | ₩112,685 | ₩114,593 | ₩112,124 | ₩113,565 | +0.78% | 26.3만 |
|---|
| 2025.10.21 | ₩112,031 | ₩113,138 | ₩111,324 | ₩112,205 | +0.15% | 19.5만 |
|---|
| 2025.10.20 | ₩114,619 | ₩114,739 | ₩111,231 | ₩112,311 | -2.01% | 40.4만 |
|---|
| 2025.10.17 | ₩114,099 | ₩114,846 | ₩112,298 | ₩114,486 | +0.34% | 25.4만 |
|---|
| 2025.10.16 | ₩108,936 | ₩114,419 | ₩108,936 | ₩114,086 | +4.73% | 23.4만 |
|---|
| 2025.10.15 | ₩108,696 | ₩109,296 | ₩107,401 | ₩108,509 | -0.17% | 51.7만 |
|---|
| 2025.10.14 | ₩107,788 | ₩109,083 | ₩107,028 | ₩107,695 | -0.09% | 42.2만 |
|---|
| 2025.10.13 | ₩110,457 | ₩110,523 | ₩109,256 | ₩109,309 | -1.04% | 16.4만 |
|---|
| 2025.10.10 | ₩111,404 | ₩111,924 | ₩109,763 | ₩109,830 | -1.41% | 18.2만 |
|---|
