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 | ₩145,675 | ₩147,691 | ₩144,674 | ₩146,650 | +0.67% | 35.7만 |
| 2026.10.08 | ₩145,021 | ₩148,118 | ₩144,194 | ₩146,450 | +0.98% | 26만 |
| 2026.10.07 | ₩142,312 | ₩144,754 | ₩142,165 | ₩143,553 | +0.87% | 8.6만 |
| 2026.10.06 | ₩145,262 | ₩146,837 | ₩142,952 | ₩143,099 | -1.49% | 8.3만 |
| 2026.10.05 | ₩143,206 | ₩144,888 | ₩141,698 | ₩144,367 | +0.81% | 12.3만 |
| 2026.10.02 | ₩141,951 | ₩142,846 | ₩139,361 | ₩142,165 | +0.15% | 15.1만 |
| 2026.10.01 | ₩143,326 | ₩143,326 | ₩140,162 | ₩140,897 | -1.70% | 5.4만 |
| 2026.09.30 | ₩145,609 | ₩145,782 | ₩143,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,220 |
| -0.95% |
| 7.1만 |
| 2026.09.29 | ₩144,421 | ₩145,716 | ₩143,166 | ₩144,821 | +0.28% | 10.4만 |
|---|
| 2026.09.28 | ₩146,103 | ₩146,597 | ₩144,287 | ₩145,195 | -0.62% | 7.7만 |
|---|
| 2026.09.25 | ₩145,449 | ₩147,357 | ₩144,474 | ₩147,144 | +1.17% | 7.6만 |
|---|
| 2026.09.24 | ₩147,357 | ₩148,559 | ₩144,594 | ₩145,449 | -1.30% | 8.5만 |
|---|
| 2026.09.23 | ₩148,572 | ₩148,933 | ₩146,850 | ₩147,598 | -0.66% | 11.3만 |
|---|
| 2026.09.22 | ₩150,574 | ₩150,574 | ₩147,985 | ₩149,360 | -0.81% | 7.4만 |
|---|
| 2026.09.21 | ₩148,185 | ₩148,679 | ₩146,423 | ₩148,385 | +0.14% | 10만 |
|---|
| 2026.09.18 | ₩150,521 | ₩152,350 | ₩145,942 | ₩146,997 | -2.34% | 15.6만 |
|---|
| 2026.09.17 | ₩151,682 | ₩151,682 | ₩149,266 | ₩150,187 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩149,213 | ₩150,988 | ₩148,879 | ₩149,947 | +0.49% | 12.2만 |
|---|
| 2026.09.15 | ₩149,240 | ₩150,441 | ₩147,985 | ₩148,839 | -0.27% | 27.8만 |
|---|
| 2026.09.14 | ₩147,117 | ₩150,161 | ₩146,944 | ₩149,520 | +1.63% | 12.4만 |
|---|
| 2026.09.11 | ₩149,093 | ₩149,253 | ₩146,343 | ₩147,785 | -0.88% | 8.9만 |
|---|
| 2026.09.10 | ₩145,422 | ₩148,278 | ₩145,088 | ₩147,664 | +1.54% | 11.5만 |
|---|
| 2026.09.09 | ₩145,689 | ₩148,812 | ₩145,635 | ₩145,716 | +0.02% | 15.5만 |
|---|
| 2026.09.08 | ₩149,507 | ₩149,747 | ₩145,609 | ₩146,263 | -2.17% | 12.7만 |
|---|
| 2026.09.04 | ₩149,426 | ₩150,628 | ₩148,532 | ₩149,507 | +0.05% | 10.3만 |
|---|
| 2026.09.03 | ₩150,254 | ₩152,016 | ₩149,346 | ₩150,187 | -0.04% | 11만 |
|---|
| 2026.09.02 | ₩148,706 | ₩150,428 | ₩148,572 | ₩149,907 | +0.81% | 14.2만 |
|---|
| 2026.09.01 | ₩148,639 | ₩151,015 | ₩147,224 | ₩148,078 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩150,681 | ₩150,681 | ₩147,905 | ₩148,385 | -1.52% | 17.1만 |
|---|
| 2026.08.28 | ₩150,855 | ₩151,656 | ₩149,613 | ₩150,281 | -0.38% | 10.3만 |
|---|
| 2026.08.27 | ₩153,191 | ₩153,191 | ₩150,841 | ₩150,855 | -1.52% | 9.8만 |
|---|
| 2026.08.26 | ₩155,927 | ₩156,301 | ₩152,497 | ₩153,258 | -1.71% | 16.1만 |
|---|
| 2026.08.25 | ₩154,085 | ₩156,194 | ₩151,629 | ₩156,047 | +1.27% | 14.7만 |
|---|
| 2026.08.24 | ₩150,441 | ₩153,858 | ₩149,507 | ₩153,338 | +1.93% | 9.1만 |
|---|
| 2026.08.21 | ₩151,829 | ₩152,403 | ₩148,852 | ₩149,760 | -1.36% | 14.9만 |
|---|
| 2026.08.20 | ₩150,841 | ₩152,296 | ₩149,827 | ₩151,162 | +0.21% | 10.5만 |
|---|
| 2026.08.19 | ₩147,491 | ₩152,270 | ₩147,157 | ₩151,148 | +2.48% | 14.2만 |
|---|
| 2026.08.18 | ₩145,662 | ₩147,037 | ₩145,342 | ₩146,289 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩145,128 | ₩145,569 | ₩143,953 | ₩145,088 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩145,128 | ₩146,023 | ₩144,394 | ₩145,422 | +0.20% | 8.5만 |
|---|
| 2026.08.13 | ₩147,664 | ₩147,878 | ₩145,235 | ₩145,288 | -1.61% | 12.2만 |
|---|
| 2026.08.12 | ₩145,769 | ₩147,704 | ₩145,529 | ₩146,663 | +0.61% | 15.2만 |
|---|
| 2026.08.11 | ₩145,128 | ₩146,583 | ₩143,967 | ₩146,436 | +0.90% | 10.4만 |
|---|
| 2026.08.10 | ₩146,476 | ₩147,010 | ₩145,075 | ₩145,529 | -0.65% | 9.4만 |
|---|
| 2026.08.07 | ₩147,157 | ₩148,812 | ₩146,917 | ₩147,424 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩145,462 | ₩148,265 | ₩145,302 | ₩145,849 | +0.27% | 11.3만 |
|---|
| 2026.08.05 | ₩146,089 | ₩147,971 | ₩143,366 | ₩144,541 | -1.06% | 17.3만 |
|---|
| 2026.08.04 | ₩144,167 | ₩145,342 | ₩143,233 | ₩144,808 | +0.44% | 11.2만 |
|---|
| 2026.08.03 | ₩145,075 | ₩146,663 | ₩142,245 | ₩142,846 | -1.54% | 13.6만 |
|---|
| 2026.07.31 | ₩145,502 | ₩146,410 | ₩143,393 | ₩144,527 | -0.67% | 16.6만 |
|---|
| 2026.07.30 | ₩144,007 | ₩146,316 | ₩143,273 | ₩145,662 | +1.15% | 21.4만 |
|---|
| 2026.07.29 | ₩144,274 | ₩147,237 | ₩142,552 | ₩142,886 | -0.96% | 15.7만 |
|---|
| 2026.07.28 | ₩144,087 | ₩148,679 | ₩142,418 | ₩145,142 | +0.73% | 19.7만 |
|---|
| 2026.07.27 | ₩137,266 | ₩146,490 | ₩136,572 | ₩145,489 | +5.99% | 28.6만 |
|---|
| 2026.07.24 | ₩137,760 | ₩138,173 | ₩136,265 | ₩137,106 | -0.47% | 10.5만 |
|---|
| 2026.07.23 | ₩139,321 | ₩139,935 | ₩136,558 | ₩136,799 | -1.81% | 7.8만 |
|---|
| 2026.07.22 | ₩140,109 | ₩141,724 | ₩139,548 | ₩140,349 | +0.17% | 8.1만 |
|---|
| 2026.07.21 | ₩140,149 | ₩140,149 | ₩137,973 | ₩139,241 | -0.65% | 8.5만 |
|---|
| 2026.07.20 | ₩136,999 | ₩139,588 | ₩136,999 | ₩138,534 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩136,225 | ₩138,601 | ₩136,225 | ₩137,826 | +1.18% | 15만 |
|---|
| 2026.07.16 | ₩135,010 | ₩138,547 | ₩135,010 | ₩136,211 | +0.89% | 18.1만 |
|---|
| 2026.07.15 | ₩137,386 | ₩138,654 | ₩134,836 | ₩135,891 | -1.09% | 14.3만 |
|---|
| 2026.07.14 | ₩138,828 | ₩139,869 | ₩137,466 | ₩138,013 | -0.59% | 11.3만 |
|---|
| 2026.07.13 | ₩138,520 | ₩139,468 | ₩137,359 | ₩138,120 | -0.29% | 14.4만 |
|---|
| 2026.07.10 | ₩137,733 | ₩140,269 | ₩137,733 | ₩139,108 | +1.00% | 19.1만 |
|---|
| 2026.07.09 | ₩140,082 | ₩141,003 | ₩137,439 | ₩138,160 | -1.37% | 27.9만 |
|---|
| 2026.07.08 | ₩141,524 | ₩141,524 | ₩137,840 | ₩139,535 | -1.41% | 10.8만 |
|---|
| 2026.07.07 | ₩145,408 | ₩145,889 | ₩140,056 | ₩141,524 | -2.67% | 15.4만 |
|---|
| 2026.07.06 | ₩144,047 | ₩144,434 | ₩143,166 | ₩144,274 | +0.16% | 13만 |
|---|
| 2026.07.02 | ₩142,312 | ₩144,608 | ₩142,178 | ₩143,339 | +0.72% | 10만 |
|---|
| 2026.07.01 | ₩140,937 | ₩142,365 | ₩140,149 | ₩141,230 | +0.21% | 7.3만 |
|---|
| 2026.06.30 | ₩143,326 | ₩143,793 | ₩140,216 | ₩141,831 | -1.04% | 14.3만 |
|---|
| 2026.06.29 | ₩143,606 | ₩145,408 | ₩142,165 | ₩143,326 | -0.20% | 13.9만 |
|---|
| 2026.06.26 | ₩141,417 | ₩143,526 | ₩139,922 | ₩142,952 | +1.09% | 20.8만 |
|---|
| 2026.06.25 | ₩141,043 | ₩141,858 | ₩139,508 | ₩141,484 | +0.31% | 12만 |
|---|
| 2026.06.24 | ₩142,392 | ₩143,326 | ₩138,601 | ₩139,749 | -1.86% | 11.7만 |
|---|
| 2026.06.23 | ₩141,043 | ₩145,382 | ₩140,830 | ₩142,832 | +1.27% | 18만 |
|---|
| 2026.06.22 | ₩145,515 | ₩145,515 | ₩141,471 | ₩142,018 | -2.40% | 15.9만 |
|---|
| 2026.06.18 | ₩145,222 | ₩146,730 | ₩144,060 | ₩146,236 | +0.70% | 23.4만 |
|---|
| 2026.06.17 | ₩142,312 | ₩146,516 | ₩141,124 | ₩143,433 | +0.79% | 19.9만 |
|---|
| 2026.06.16 | ₩144,087 | ₩145,756 | ₩141,644 | ₩142,498 | -1.10% | 19만 |
|---|
| 2026.06.15 | ₩146,503 | ₩147,024 | ₩142,619 | ₩143,299 | -2.19% | 8.9만 |
|---|
| 2026.06.12 | ₩143,940 | ₩147,090 | ₩143,940 | ₩145,462 | +1.06% | 10.2만 |
|---|
| 2026.06.11 | ₩140,202 | ₩143,606 | ₩139,655 | ₩143,019 | +2.01% | 14.4만 |
|---|
| 2026.06.10 | ₩139,522 | ₩140,870 | ₩139,014 | ₩139,108 | -0.30% | 9.8만 |
|---|
| 2026.06.09 | ₩141,390 | ₩141,938 | ₩137,493 | ₩139,295 | -1.48% | 16.2만 |
|---|
| 2026.06.08 | ₩142,312 | ₩142,819 | ₩139,668 | ₩139,829 | -1.74% | 12만 |
|---|
| 2026.06.05 | ₩142,565 | ₩143,299 | ₩141,057 | ₩142,125 | -0.31% | 10.6만 |
|---|
| 2026.06.04 | ₩144,367 | ₩144,367 | ₩142,125 | ₩142,565 | -1.25% | 11.6만 |
|---|
| 2026.06.03 | ₩143,994 | ₩145,302 | ₩143,339 | ₩143,673 | -0.22% | 10.6만 |
|---|
| 2026.06.02 | ₩143,072 | ₩146,463 | ₩143,072 | ₩145,182 | +1.47% | 5.3만 |
|---|
| 2026.06.01 | ₩142,952 | ₩143,313 | ₩140,643 | ₩142,378 | -0.40% | 14.2만 |
|---|
| 2026.05.29 | ₩142,832 | ₩144,981 | ₩141,390 | ₩143,580 | +0.52% | 14.2만 |
|---|
| 2026.05.28 | ₩147,357 | ₩148,092 | ₩142,699 | ₩143,233 | -2.80% | 15.8만 |
|---|
| 2026.05.27 | ₩145,876 | ₩146,837 | ₩145,128 | ₩146,703 | +0.57% | 10.2만 |
|---|
| 2026.05.26 | ₩144,701 | ₩145,569 | ₩143,366 | ₩144,968 | +0.18% | 8.8만 |
|---|
| 2026.05.22 | ₩143,019 | ₩143,727 | ₩141,417 | ₩143,086 | +0.05% | 8.2만 |
|---|
| 2026.05.21 | ₩141,551 | ₩145,529 | ₩141,431 | ₩143,019 | +1.04% | 14.3만 |
|---|
| 2026.05.20 | ₩141,377 | ₩144,981 | ₩141,110 | ₩142,178 | +0.57% | 14만 |
|---|
| 2026.05.19 | ₩140,429 | ₩142,085 | ₩139,468 | ₩140,830 | +0.29% | 7.1만 |
|---|
| 2026.05.18 | ₩140,176 | ₩141,310 | ₩139,295 | ₩141,270 | +0.78% | 12.7만 |
|---|
| 2026.05.15 | ₩139,388 | ₩140,229 | ₩138,107 | ₩139,295 | -0.07% | 12.9만 |
|---|
| 2026.05.14 | ₩142,245 | ₩143,513 | ₩139,575 | ₩140,016 | -1.57% | 14.6만 |
|---|
| 2026.05.13 | ₩141,137 | ₩143,353 | ₩141,043 | ₩141,417 | +0.20% | 13.3만 |
|---|
| 2026.05.12 | ₩139,976 | ₩141,230 | ₩138,547 | ₩140,776 | +0.57% | 8.8만 |
|---|
| 2026.05.11 | ₩141,564 | ₩142,792 | ₩138,974 | ₩140,469 | -0.77% | 13.9만 |
|---|
| 2026.05.08 | ₩143,299 | ₩144,060 | ₩140,309 | ₩141,190 | -1.47% | 9.4만 |
|---|
| 2026.05.07 | ₩143,072 | ₩144,461 | ₩141,537 | ₩141,671 | -0.98% | 13.4만 |
|---|
| 2026.05.06 | ₩144,621 | ₩144,621 | ₩142,218 | ₩142,765 | -1.28% | 13만 |
|---|
| 2026.05.05 | ₩135,958 | ₩144,541 | ₩135,410 | ₩142,272 | +4.64% | 37.8만 |
|---|
| 2026.05.04 | ₩135,210 | ₩137,172 | ₩134,836 | ₩135,090 | -0.09% | 25.7만 |
|---|
| 2026.05.01 | ₩135,517 | ₩136,545 | ₩135,117 | ₩135,771 | +0.19% | 6.7만 |
|---|
| 2026.04.30 | ₩133,688 | ₩135,624 | ₩133,461 | ₩135,597 | +1.43% | 21.1만 |
|---|
| 2026.04.29 | ₩131,552 | ₩134,663 | ₩130,391 | ₩132,180 | +0.48% | 30.7만 |
|---|
| 2026.04.28 | ₩134,743 | ₩136,331 | ₩132,594 | ₩134,930 | +0.14% | 19.9만 |
|---|
| 2026.04.27 | ₩136,812 | ₩136,945 | ₩134,409 | ₩134,409 | -1.76% | 18.5만 |
|---|
| 2026.04.24 | ₩136,491 | ₩136,865 | ₩135,010 | ₩136,532 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩134,543 | ₩136,558 | ₩134,409 | ₩135,944 | +1.04% | 29만 |
|---|
| 2026.04.22 | ₩135,651 | ₩135,771 | ₩133,635 | ₩133,955 | -1.25% | 9.4만 |
|---|
| 2026.04.21 | ₩135,824 | ₩136,799 | ₩134,142 | ₩134,729 | -0.81% | 8.3만 |
|---|
| 2026.04.20 | ₩137,426 | ₩137,426 | ₩135,891 | ₩136,438 | -0.72% | 8.3만 |
|---|
| 2026.04.17 | ₩137,773 | ₩139,161 | ₩137,413 | ₩138,747 | +0.71% | 8.2만 |
|---|
| 2026.04.16 | ₩137,680 | ₩137,680 | ₩135,477 | ₩136,932 | -0.54% | 11.2만 |
|---|
| 2026.04.15 | ₩137,092 | ₩138,841 | ₩136,331 | ₩137,773 | +0.50% | 15.2만 |
|---|
| 2026.04.14 | ₩141,043 | ₩141,043 | ₩137,065 | ₩137,279 | -2.67% | 11.4만 |
|---|
| 2026.04.13 | ₩139,428 | ₩140,229 | ₩138,187 | ₩140,002 | +0.41% | 11.4만 |
|---|
| 2026.04.10 | ₩141,057 | ₩142,098 | ₩138,587 | ₩139,802 | -0.89% | 17.3만 |
|---|
| 2026.04.09 | ₩138,360 | ₩143,032 | ₩138,360 | ₩141,017 | +1.92% | 15만 |
|---|
| 2026.04.08 | ₩135,664 | ₩139,668 | ₩135,303 | ₩139,161 | +2.58% | 23만 |
|---|
| 2026.04.07 | ₩132,353 | ₩133,194 | ₩130,671 | ₩131,980 | -0.28% | 18만 |
|---|
| 2026.04.06 | ₩132,100 | ₩133,234 | ₩131,646 | ₩132,180 | +0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩130,231 | ₩132,727 | ₩128,189 | ₩131,833 | +1.23% | 8.1만 |
|---|
| 2026.04.01 | ₩131,205 | ₩133,395 | ₩130,111 | ₩132,086 | +0.67% | 18.5만 |
|---|
| 2026.03.31 | ₩129,243 | ₩130,778 | ₩128,722 | ₩130,218 | +0.75% | 18.2만 |
|---|
| 2026.03.30 | ₩128,282 | ₩128,896 | ₩127,147 | ₩127,761 | -0.41% | 8.3만 |
|---|
| 2026.03.27 | ₩127,201 | ₩128,522 | ₩126,987 | ₩127,574 | +0.29% | 9.6만 |
|---|
| 2026.03.26 | ₩128,789 | ₩128,789 | ₩125,839 | ₩127,454 | -1.04% | 33만 |
|---|
| 2026.03.25 | ₩127,174 | ₩130,391 | ₩126,814 | ₩130,044 | +2.26% | 15.2만 |
|---|
| 2026.03.24 | ₩123,583 | ₩127,000 | ₩123,516 | ₩125,799 | +1.79% | 18.4만 |
|---|
| 2026.03.23 | ₩129,176 | ₩129,176 | ₩124,584 | ₩124,878 | -3.33% | 19.4만 |
|---|
| 2026.03.20 | ₩129,350 | ₩129,350 | ₩124,798 | ₩126,306 | -2.35% | 47.5만 |
|---|
| 2026.03.19 | ₩126,493 | ₩130,485 | ₩126,493 | ₩129,523 | +2.40% | 15만 |
|---|
| 2026.03.18 | ₩129,296 | ₩130,818 | ₩127,775 | ₩128,148 | -0.89% | 20.5만 |
|---|
| 2026.03.17 | ₩131,686 | ₩131,686 | ₩129,684 | ₩129,991 | -1.29% | 15.1만 |
|---|
| 2026.03.16 | ₩130,952 | ₩131,633 | ₩129,830 | ₩130,444 | -0.39% | 9.5만 |
|---|
| 2026.03.13 | ₩133,448 | ₩133,888 | ₩128,816 | ₩129,697 | -2.81% | 23.6만 |
|---|
| 2026.03.12 | ₩135,050 | ₩135,050 | ₩132,300 | ₩132,660 | -1.77% | 14만 |
|---|
| 2026.03.11 | ₩137,546 | ₩137,973 | ₩135,464 | ₩136,892 | -0.48% | 13.7만 |
|---|
| 2026.03.10 | ₩137,332 | ₩139,775 | ₩137,079 | ₩137,413 | +0.06% | 13.1만 |
|---|
| 2026.03.09 | ₩136,879 | ₩138,520 | ₩134,823 | ₩137,559 | +0.50% | 17.7만 |
|---|
| 2026.03.06 | ₩139,281 | ₩141,070 | ₩138,107 | ₩139,148 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩142,699 | ₩145,208 | ₩139,869 | ₩140,857 | -1.29% | 29.8만 |
|---|
| 2026.03.04 | ₩143,032 | ₩144,995 | ₩141,497 | ₩144,381 | +0.94% | 14.1만 |
|---|
| 2026.03.03 | ₩143,500 | ₩143,500 | ₩138,614 | ₩141,484 | -1.40% | 50만 |
|---|
| 2026.03.02 | ₩147,544 | ₩148,185 | ₩145,662 | ₩146,730 | -0.55% | 15.6만 |
|---|
| 2026.02.27 | ₩147,598 | ₩149,039 | ₩146,089 | ₩148,372 | +0.52% | 13.3만 |
|---|
| 2026.02.26 | ₩149,106 | ₩149,106 | ₩145,502 | ₩147,331 | -1.19% | 17.5만 |
|---|
| 2026.02.25 | ₩148,212 | ₩149,066 | ₩146,770 | ₩148,372 | +0.11% | 17.5만 |
|---|
| 2026.02.24 | ₩145,729 | ₩148,772 | ₩142,272 | ₩147,638 | +1.31% | 35.4만 |
|---|
| 2026.02.23 | ₩151,709 | ₩152,603 | ₩139,909 | ₩142,178 | -6.28% | 123.3만 |
|---|
| 2026.02.20 | ₩150,227 | ₩151,482 | ₩148,585 | ₩150,935 | +0.47% | 14.9만 |
|---|
| 2026.02.19 | ₩150,962 | ₩150,962 | ₩148,545 | ₩149,640 | -0.88% | 10.6만 |
|---|
| 2026.02.18 | ₩150,841 | ₩152,216 | ₩149,640 | ₩150,241 | -0.40% | 15.3만 |
|---|
| 2026.02.17 | ₩149,306 | ₩150,988 | ₩148,479 | ₩150,508 | +0.80% | 12.6만 |
|---|
| 2026.02.13 | ₩151,669 | ₩153,324 | ₩147,958 | ₩150,494 | -0.77% | 31.7만 |
|---|
| 2026.02.12 | ₩151,282 | ₩155,327 | ₩150,775 | ₩152,537 | +0.83% | 33.1만 |
|---|
| 2026.02.11 | ₩151,949 | ₩152,270 | ₩149,119 | ₩150,334 | -1.06% | 16.7만 |
|---|
| 2026.02.10 | ₩149,507 | ₩151,108 | ₩147,611 | ₩150,107 | +0.40% | 19.5만 |
|---|
| 2026.02.09 | ₩147,411 | ₩149,386 | ₩145,849 | ₩149,386 | +1.34% | 21.1만 |
|---|
| 2026.02.06 | ₩145,942 | ₩148,038 | ₩143,673 | ₩148,038 | +1.44% | 15.8만 |
|---|
| 2026.02.05 | ₩141,230 | ₩145,769 | ₩138,974 | ₩144,861 | +2.57% | 27.3만 |
|---|
| 2026.02.04 | ₩146,103 | ₩146,103 | ₩140,883 | ₩140,923 | -3.54% | 19.1만 |
|---|
| 2026.02.03 | ₩140,910 | ₩144,901 | ₩140,910 | ₩143,980 | +2.18% | 13.9만 |
|---|
| 2026.02.02 | ₩140,029 | ₩141,644 | ₩139,041 | ₩140,456 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩137,880 | ₩140,056 | ₩137,880 | ₩139,215 | +0.97% | 12.5만 |
|---|
| 2026.01.29 | ₩143,847 | ₩144,648 | ₩138,067 | ₩138,841 | -3.48% | 38.6만 |
|---|
| 2026.01.28 | ₩142,205 | ₩144,434 | ₩139,455 | ₩142,859 | +0.46% | 31.3만 |
|---|
| 2026.01.27 | ₩142,512 | ₩145,582 | ₩141,364 | ₩144,941 | +1.70% | 17.4만 |
|---|
| 2026.01.26 | ₩141,671 | ₩144,140 | ₩140,229 | ₩141,217 | -0.32% | 16.4만 |
|---|
| 2026.01.23 | ₩140,042 | ₩142,365 | ₩139,081 | ₩142,205 | +1.54% | 22.9만 |
|---|
| 2026.01.22 | ₩135,490 | ₩139,869 | ₩135,490 | ₩139,869 | +3.23% | 35.2만 |
|---|
| 2026.01.21 | ₩134,129 | ₩136,425 | ₩133,381 | ₩135,904 | +1.32% | 11.6만 |
|---|
| 2026.01.20 | ₩131,472 | ₩133,435 | ₩130,084 | ₩133,288 | +1.38% | 34만 |
|---|
| 2026.01.16 | ₩134,556 | ₩135,584 | ₩130,431 | ₩132,487 | -1.54% | 45만 |
|---|
| 2026.01.15 | ₩135,263 | ₩137,065 | ₩133,755 | ₩135,023 | -0.18% | 19만 |
|---|
| 2026.01.14 | ₩133,488 | ₩135,637 | ₩133,448 | ₩134,636 | +0.86% | 15.6만 |
|---|
| 2026.01.13 | ₩132,327 | ₩133,875 | ₩132,046 | ₩133,755 | +1.08% | 12.8만 |
|---|
| 2026.01.12 | ₩131,766 | ₩134,329 | ₩130,938 | ₩132,500 | +0.56% | 26만 |
|---|
| 2026.01.09 | ₩128,816 | ₩131,432 | ₩128,509 | ₩131,432 | +2.03% | 14.7만 |
|---|
| 2026.01.08 | ₩126,787 | ₩128,282 | ₩125,732 | ₩128,189 | +1.11% | 9.4만 |
|---|
| 2026.01.07 | ₩126,587 | ₩127,561 | ₩125,025 | ₩126,386 | -0.16% | 15.8만 |
|---|
| 2026.01.06 | ₩126,560 | ₩127,628 | ₩126,026 | ₩126,587 | +0.02% | 10.6만 |
|---|
| 2026.01.05 | ₩126,467 | ₩127,868 | ₩125,278 | ₩125,599 | -0.69% | 19.4만 |
|---|
| 2026.01.02 | ₩126,814 | ₩129,310 | ₩126,226 | ₩126,600 | -0.17% | 8.4만 |
|---|
| 2025.12.31 | ₩126,974 | ₩127,388 | ₩126,146 | ₩126,426 | -0.43% | 4.5만 |
|---|
| 2025.12.30 | ₩128,349 | ₩128,482 | ₩126,587 | ₩126,907 | -1.12% | 6.8만 |
|---|
| 2025.12.29 | ₩128,803 | ₩129,764 | ₩127,841 | ₩127,855 | -0.74% | 7.2만 |
|---|
| 2025.12.26 | ₩128,749 | ₩129,443 | ₩128,028 | ₩129,016 | +0.21% | 5.2만 |
|---|
| 2025.12.24 | ₩128,162 | ₩128,856 | ₩127,094 | ₩127,908 | -0.20% | 6.2만 |
|---|
| 2025.12.23 | ₩126,774 | ₩129,991 | ₩126,280 | ₩128,442 | +1.32% | 16만 |
|---|
| 2025.12.22 | ₩125,652 | ₩126,747 | ₩124,010 | ₩126,146 | +0.39% | 19.8만 |
|---|
| 2025.12.19 | ₩122,956 | ₩129,577 | ₩122,075 | ₩126,760 | +3.09% | 69.3만 |
|---|
| 2025.12.18 | ₩123,303 | ₩124,664 | ₩122,342 | ₩123,156 | -0.12% | 12.5만 |
|---|
| 2025.12.17 | ₩123,677 | ₩123,930 | ₩121,461 | ₩122,515 | -0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩125,372 | ₩125,372 | ₩122,582 | ₩123,583 | -1.43% | 10.3만 |
|---|
| 2025.12.15 | ₩125,145 | ₩125,746 | ₩123,677 | ₩125,372 | +0.18% | 11.9만 |
|---|
| 2025.12.12 | ₩123,490 | ₩124,798 | ₩122,929 | ₩124,544 | +0.85% | 7.3만 |
|---|
| 2025.12.11 | ₩123,503 | ₩124,918 | ₩122,809 | ₩123,503 | 0.00% | 25.6만 |
|---|
| 2025.12.10 | ₩122,982 | ₩122,982 | ₩121,287 | ₩122,929 | -0.04% | 12.4만 |
|---|
| 2025.12.09 | ₩122,542 | ₩123,383 | ₩121,020 | ₩122,355 | -0.15% | 21.8만 |
|---|
| 2025.12.08 | ₩119,432 | ₩122,902 | ₩118,377 | ₩122,529 | +2.59% | 29.1만 |
|---|
| 2025.12.05 | ₩121,621 | ₩122,609 | ₩119,739 | ₩120,833 | -0.65% | 14.8만 |
|---|
| 2025.12.04 | ₩120,566 | ₩122,035 | ₩119,512 | ₩121,794 | +1.02% | 17.2만 |
|---|
| 2025.12.03 | ₩119,178 | ₩120,553 | ₩118,137 | ₩119,979 | +0.67% | 26만 |
|---|
| 2025.12.02 | ₩115,707 | ₩118,778 | ₩115,707 | ₩118,657 | +2.55% | 14.6만 |
|---|
| 2025.12.01 | ₩117,082 | ₩117,630 | ₩115,641 | ₩116,935 | -0.13% | 11.1만 |
|---|
| 2025.11.28 | ₩117,670 | ₩117,670 | ₩115,133 | ₩117,082 | -0.50% | 8.8만 |
|---|
| 2025.11.26 | ₩116,188 | ₩117,843 | ₩115,934 | ₩117,349 | +1.00% | 9.8만 |
|---|
| 2025.11.25 | ₩116,588 | ₩116,588 | ₩113,972 | ₩115,787 | -0.69% | 13.9만 |
|---|
| 2025.11.24 | ₩117,389 | ₩117,389 | ₩114,706 | ₩114,947 | -2.08% | 28만 |
|---|
| 2025.11.21 | ₩116,482 | ₩119,071 | ₩116,482 | ₩117,990 | +1.29% | 15만 |
|---|
| 2025.11.20 | ₩117,176 | ₩118,244 | ₩116,255 | ₩116,815 | -0.31% | 6.3만 |
|---|
| 2025.11.19 | ₩117,082 | ₩118,137 | ₩116,789 | ₩116,922 | -0.14% | 5.9만 |
|---|
| 2025.11.18 | ₩115,534 | ₩117,897 | ₩115,534 | ₩117,536 | +1.73% | 14만 |
|---|
| 2025.11.17 | ₩116,161 | ₩118,030 | ₩115,494 | ₩116,335 | +0.15% | 6만 |
|---|
| 2025.11.14 | ₩117,323 | ₩118,150 | ₩116,935 | ₩117,429 | +0.09% | 9.2만 |
|---|
| 2025.11.13 | ₩120,206 | ₩121,047 | ₩117,550 | ₩117,977 | -1.85% | 10.8만 |
|---|
| 2025.11.12 | ₩121,140 | ₩121,341 | ₩118,858 | ₩119,672 | -1.21% | 11만 |
|---|
| 2025.11.11 | ₩118,924 | ₩121,728 | ₩118,657 | ₩121,487 | +2.16% | 9.9만 |
|---|
| 2025.11.10 | ₩120,580 | ₩121,127 | ₩118,230 | ₩118,230 | -1.95% | 10.8만 |
|---|
| 2025.11.07 | ₩118,564 | ₩121,247 | ₩118,337 | ₩120,379 | +1.53% | 27.8만 |
|---|
| 2025.11.06 | ₩117,550 | ₩118,617 | ₩117,336 | ₩118,110 | +0.48% | 9.4만 |
|---|
| 2025.11.05 | ₩115,027 | ₩119,125 | ₩114,800 | ₩118,110 | +2.68% | 17.5만 |
|---|
| 2025.11.04 | ₩114,733 | ₩116,108 | ₩113,932 | ₩114,466 | -0.23% | 19.7만 |
|---|
| 2025.11.03 | ₩114,386 | ₩117,149 | ₩114,212 | ₩115,374 | +0.86% | 16.7만 |
|---|
| 2025.10.31 | ₩114,947 | ₩115,854 | ₩113,985 | ₩114,733 | -0.19% | 17.9만 |
|---|
| 2025.10.30 | ₩114,533 | ₩117,403 | ₩114,439 | ₩115,721 | +1.04% | 18.8만 |
|---|
| 2025.10.29 | ₩115,440 | ₩115,961 | ₩113,371 | ₩114,573 | -0.75% | 24.8만 |
|---|
| 2025.10.28 | ₩117,616 | ₩118,137 | ₩115,961 | ₩115,974 | -1.40% | 10.9만 |
|---|
| 2025.10.27 | ₩115,894 | ₩117,736 | ₩115,173 | ₩117,630 | +1.50% | 13.2만 |
|---|
| 2025.10.24 | ₩112,424 | ₩117,910 | ₩112,130 | ₩116,095 | +3.27% | 13.3만 |
|---|
| 2025.10.23 | ₩114,292 | ₩114,332 | ₩112,384 | ₩112,624 | -1.46% | 16.6만 |
|---|
| 2025.10.22 | ₩112,744 | ₩114,653 | ₩112,183 | ₩113,625 | +0.78% | 26.3만 |
|---|
| 2025.10.21 | ₩112,090 | ₩113,198 | ₩111,382 | ₩112,263 | +0.15% | 19.5만 |
|---|
| 2025.10.20 | ₩114,680 | ₩114,800 | ₩111,289 | ₩112,370 | -2.01% | 40.4만 |
|---|
| 2025.10.17 | ₩114,159 | ₩114,906 | ₩112,357 | ₩114,546 | +0.34% | 25.4만 |
|---|
| 2025.10.16 | ₩108,993 | ₩114,479 | ₩108,993 | ₩114,146 | +4.73% | 23.4만 |
|---|
| 2025.10.15 | ₩108,753 | ₩109,353 | ₩107,458 | ₩108,566 | -0.17% | 51.7만 |
|---|
| 2025.10.14 | ₩107,845 | ₩109,140 | ₩107,084 | ₩107,752 | -0.09% | 42.2만 |
|---|
| 2025.10.13 | ₩110,515 | ₩110,581 | ₩109,313 | ₩109,367 | -1.04% | 16.4만 |
|---|
| 2025.10.10 | ₩111,462 | ₩111,983 | ₩109,821 | ₩109,887 | -1.41% | 18.2만 |
|---|
