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 | ₩145,665 | ₩147,680 | ₩144,663 | ₩146,639 | +0.67% | 35.7만 |
| 2026.10.08 | ₩145,010 | ₩148,107 | ₩144,183 | ₩146,439 | +0.98% | 26만 |
| 2026.10.07 | ₩142,301 | ₩144,744 | ₩142,154 | ₩143,542 | +0.87% | 8.6만 |
| 2026.10.06 | ₩145,251 | ₩146,826 | ₩142,942 | ₩143,088 | -1.49% | 8.3만 |
| 2026.10.05 | ₩143,195 | ₩144,877 | ₩141,687 | ₩144,356 | +0.81% | 12.3만 |
| 2026.10.02 | ₩141,941 | ₩142,835 | ₩139,351 | ₩142,154 | +0.15% | 15.1만 |
| 2026.10.01 | ₩143,315 | ₩143,315 | ₩140,152 | ₩140,886 | -1.70% | 5.4만 |
| 2026.09.30 | ₩145,598 | ₩145,771 | ₩143,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,210 |
| -0.95% |
| 7.1만 |
| 2026.09.29 | ₩144,410 | ₩145,705 | ₩143,155 | ₩144,810 | +0.28% | 10.4만 |
|---|
| 2026.09.28 | ₩146,092 | ₩146,586 | ₩144,276 | ₩145,184 | -0.62% | 7.7만 |
|---|
| 2026.09.25 | ₩145,438 | ₩147,346 | ₩144,463 | ₩147,133 | +1.17% | 7.6만 |
|---|
| 2026.09.24 | ₩147,346 | ₩148,548 | ₩144,583 | ₩145,438 | -1.30% | 8.5만 |
|---|
| 2026.09.23 | ₩148,561 | ₩148,921 | ₩146,839 | ₩147,587 | -0.66% | 11.3만 |
|---|
| 2026.09.22 | ₩150,563 | ₩150,563 | ₩147,974 | ₩149,349 | -0.81% | 7.4만 |
|---|
| 2026.09.21 | ₩148,174 | ₩148,668 | ₩146,412 | ₩148,374 | +0.14% | 10만 |
|---|
| 2026.09.18 | ₩150,510 | ₩152,338 | ₩145,931 | ₩146,986 | -2.34% | 15.6만 |
|---|
| 2026.09.17 | ₩151,671 | ₩151,671 | ₩149,255 | ₩150,176 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩149,202 | ₩150,977 | ₩148,868 | ₩149,936 | +0.49% | 12.2만 |
|---|
| 2026.09.15 | ₩149,228 | ₩150,430 | ₩147,974 | ₩148,828 | -0.27% | 27.8만 |
|---|
| 2026.09.14 | ₩147,106 | ₩150,149 | ₩146,933 | ₩149,509 | +1.63% | 12.4만 |
|---|
| 2026.09.11 | ₩149,082 | ₩149,242 | ₩146,332 | ₩147,773 | -0.88% | 8.9만 |
|---|
| 2026.09.10 | ₩145,411 | ₩148,267 | ₩145,077 | ₩147,653 | +1.54% | 11.5만 |
|---|
| 2026.09.09 | ₩145,678 | ₩148,801 | ₩145,624 | ₩145,705 | +0.02% | 15.5만 |
|---|
| 2026.09.08 | ₩149,495 | ₩149,736 | ₩145,598 | ₩146,252 | -2.17% | 12.7만 |
|---|
| 2026.09.04 | ₩149,415 | ₩150,617 | ₩148,521 | ₩149,495 | +0.05% | 10.3만 |
|---|
| 2026.09.03 | ₩150,243 | ₩152,005 | ₩149,335 | ₩150,176 | -0.04% | 11만 |
|---|
| 2026.09.02 | ₩148,694 | ₩150,416 | ₩148,561 | ₩149,896 | +0.81% | 14.2만 |
|---|
| 2026.09.01 | ₩148,628 | ₩151,004 | ₩147,213 | ₩148,067 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩150,670 | ₩150,670 | ₩147,894 | ₩148,374 | -1.52% | 17.1만 |
|---|
| 2026.08.28 | ₩150,843 | ₩151,644 | ₩149,602 | ₩150,270 | -0.38% | 10.3만 |
|---|
| 2026.08.27 | ₩153,179 | ₩153,179 | ₩150,830 | ₩150,843 | -1.52% | 9.8만 |
|---|
| 2026.08.26 | ₩155,916 | ₩156,289 | ₩152,485 | ₩153,246 | -1.71% | 16.1만 |
|---|
| 2026.08.25 | ₩154,074 | ₩156,183 | ₩151,618 | ₩156,036 | +1.27% | 14.7만 |
|---|
| 2026.08.24 | ₩150,430 | ₩153,847 | ₩149,495 | ₩153,326 | +1.93% | 9.1만 |
|---|
| 2026.08.21 | ₩151,818 | ₩152,392 | ₩148,841 | ₩149,749 | -1.36% | 14.9만 |
|---|
| 2026.08.20 | ₩150,830 | ₩152,285 | ₩149,816 | ₩151,150 | +0.21% | 10.5만 |
|---|
| 2026.08.19 | ₩147,480 | ₩152,258 | ₩147,146 | ₩151,137 | +2.48% | 14.2만 |
|---|
| 2026.08.18 | ₩145,651 | ₩147,026 | ₩145,331 | ₩146,279 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩145,117 | ₩145,558 | ₩143,943 | ₩145,077 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩145,117 | ₩146,012 | ₩144,383 | ₩145,411 | +0.20% | 8.5만 |
|---|
| 2026.08.13 | ₩147,653 | ₩147,867 | ₩145,224 | ₩145,277 | -1.61% | 12.2만 |
|---|
| 2026.08.12 | ₩145,758 | ₩147,693 | ₩145,518 | ₩146,652 | +0.61% | 15.2만 |
|---|
| 2026.08.11 | ₩145,117 | ₩146,572 | ₩143,956 | ₩146,425 | +0.90% | 10.4만 |
|---|
| 2026.08.10 | ₩146,465 | ₩146,999 | ₩145,064 | ₩145,518 | -0.65% | 9.4만 |
|---|
| 2026.08.07 | ₩147,146 | ₩148,801 | ₩146,906 | ₩147,413 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩145,451 | ₩148,254 | ₩145,291 | ₩145,838 | +0.27% | 11.3만 |
|---|
| 2026.08.05 | ₩146,078 | ₩147,960 | ₩143,355 | ₩144,530 | -1.06% | 17.3만 |
|---|
| 2026.08.04 | ₩144,156 | ₩145,331 | ₩143,222 | ₩144,797 | +0.44% | 11.2만 |
|---|
| 2026.08.03 | ₩145,064 | ₩146,652 | ₩142,234 | ₩142,835 | -1.54% | 13.6만 |
|---|
| 2026.07.31 | ₩145,491 | ₩146,399 | ₩143,382 | ₩144,517 | -0.67% | 16.6만 |
|---|
| 2026.07.30 | ₩143,996 | ₩146,305 | ₩143,262 | ₩145,651 | +1.15% | 21.4만 |
|---|
| 2026.07.29 | ₩144,263 | ₩147,226 | ₩142,541 | ₩142,875 | -0.96% | 15.7만 |
|---|
| 2026.07.28 | ₩144,076 | ₩148,668 | ₩142,408 | ₩145,131 | +0.73% | 19.7만 |
|---|
| 2026.07.27 | ₩137,255 | ₩146,479 | ₩136,561 | ₩145,478 | +5.99% | 28.6만 |
|---|
| 2026.07.24 | ₩137,749 | ₩138,163 | ₩136,254 | ₩137,095 | -0.47% | 10.5만 |
|---|
| 2026.07.23 | ₩139,311 | ₩139,925 | ₩136,548 | ₩136,788 | -1.81% | 7.8만 |
|---|
| 2026.07.22 | ₩140,099 | ₩141,714 | ₩139,538 | ₩140,339 | +0.17% | 8.1만 |
|---|
| 2026.07.21 | ₩140,139 | ₩140,139 | ₩137,963 | ₩139,231 | -0.65% | 8.5만 |
|---|
| 2026.07.20 | ₩136,988 | ₩139,578 | ₩136,988 | ₩138,523 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩136,214 | ₩138,590 | ₩136,214 | ₩137,816 | +1.18% | 15만 |
|---|
| 2026.07.16 | ₩135,000 | ₩138,537 | ₩135,000 | ₩136,201 | +0.89% | 18.1만 |
|---|
| 2026.07.15 | ₩137,376 | ₩138,644 | ₩134,826 | ₩135,881 | -1.09% | 14.3만 |
|---|
| 2026.07.14 | ₩138,817 | ₩139,858 | ₩137,456 | ₩138,003 | -0.59% | 11.3만 |
|---|
| 2026.07.13 | ₩138,510 | ₩139,458 | ₩137,349 | ₩138,110 | -0.29% | 14.4만 |
|---|
| 2026.07.10 | ₩137,723 | ₩140,259 | ₩137,723 | ₩139,097 | +1.00% | 19.1만 |
|---|
| 2026.07.09 | ₩140,072 | ₩140,993 | ₩137,429 | ₩138,150 | -1.37% | 27.9만 |
|---|
| 2026.07.08 | ₩141,513 | ₩141,513 | ₩137,829 | ₩139,525 | -1.41% | 10.8만 |
|---|
| 2026.07.07 | ₩145,398 | ₩145,878 | ₩140,045 | ₩141,513 | -2.67% | 15.4만 |
|---|
| 2026.07.06 | ₩144,036 | ₩144,423 | ₩143,155 | ₩144,263 | +0.16% | 13만 |
|---|
| 2026.07.02 | ₩142,301 | ₩144,597 | ₩142,167 | ₩143,329 | +0.72% | 10만 |
|---|
| 2026.07.01 | ₩140,926 | ₩142,354 | ₩140,139 | ₩141,220 | +0.21% | 7.3만 |
|---|
| 2026.06.30 | ₩143,315 | ₩143,783 | ₩140,205 | ₩141,820 | -1.04% | 14.3만 |
|---|
| 2026.06.29 | ₩143,596 | ₩145,398 | ₩142,154 | ₩143,315 | -0.20% | 13.9만 |
|---|
| 2026.06.26 | ₩141,407 | ₩143,516 | ₩139,912 | ₩142,942 | +1.09% | 20.8만 |
|---|
| 2026.06.25 | ₩141,033 | ₩141,847 | ₩139,498 | ₩141,473 | +0.31% | 12만 |
|---|
| 2026.06.24 | ₩142,381 | ₩143,315 | ₩138,590 | ₩139,738 | -1.86% | 11.7만 |
|---|
| 2026.06.23 | ₩141,033 | ₩145,371 | ₩140,819 | ₩142,821 | +1.27% | 18만 |
|---|
| 2026.06.22 | ₩145,504 | ₩145,504 | ₩141,460 | ₩142,007 | -2.40% | 15.9만 |
|---|
| 2026.06.18 | ₩145,211 | ₩146,719 | ₩144,049 | ₩146,225 | +0.70% | 23.4만 |
|---|
| 2026.06.17 | ₩142,301 | ₩146,505 | ₩141,113 | ₩143,422 | +0.79% | 19.9만 |
|---|
| 2026.06.16 | ₩144,076 | ₩145,745 | ₩141,634 | ₩142,488 | -1.10% | 19만 |
|---|
| 2026.06.15 | ₩146,492 | ₩147,013 | ₩142,608 | ₩143,289 | -2.19% | 8.9만 |
|---|
| 2026.06.12 | ₩143,929 | ₩147,079 | ₩143,929 | ₩145,451 | +1.06% | 10.2만 |
|---|
| 2026.06.11 | ₩140,192 | ₩143,596 | ₩139,645 | ₩143,008 | +2.01% | 14.4만 |
|---|
| 2026.06.10 | ₩139,511 | ₩140,859 | ₩139,004 | ₩139,097 | -0.30% | 9.8만 |
|---|
| 2026.06.09 | ₩141,380 | ₩141,927 | ₩137,482 | ₩139,284 | -1.48% | 16.2만 |
|---|
| 2026.06.08 | ₩142,301 | ₩142,808 | ₩139,658 | ₩139,818 | -1.74% | 12만 |
|---|
| 2026.06.05 | ₩142,555 | ₩143,289 | ₩141,046 | ₩142,114 | -0.31% | 10.6만 |
|---|
| 2026.06.04 | ₩144,356 | ₩144,356 | ₩142,114 | ₩142,555 | -1.25% | 11.6만 |
|---|
| 2026.06.03 | ₩143,983 | ₩145,291 | ₩143,329 | ₩143,662 | -0.22% | 10.6만 |
|---|
| 2026.06.02 | ₩143,062 | ₩146,452 | ₩143,062 | ₩145,171 | +1.47% | 5.3만 |
|---|
| 2026.06.01 | ₩142,942 | ₩143,302 | ₩140,632 | ₩142,368 | -0.40% | 14.2만 |
|---|
| 2026.05.29 | ₩142,821 | ₩144,970 | ₩141,380 | ₩143,569 | +0.52% | 14.2만 |
|---|
| 2026.05.28 | ₩147,346 | ₩148,080 | ₩142,688 | ₩143,222 | -2.80% | 15.8만 |
|---|
| 2026.05.27 | ₩145,865 | ₩146,826 | ₩145,117 | ₩146,692 | +0.57% | 10.2만 |
|---|
| 2026.05.26 | ₩144,690 | ₩145,558 | ₩143,355 | ₩144,957 | +0.18% | 8.8만 |
|---|
| 2026.05.22 | ₩143,008 | ₩143,716 | ₩141,407 | ₩143,075 | +0.05% | 8.2만 |
|---|
| 2026.05.21 | ₩141,540 | ₩145,518 | ₩141,420 | ₩143,008 | +1.04% | 14.3만 |
|---|
| 2026.05.20 | ₩141,367 | ₩144,970 | ₩141,100 | ₩142,167 | +0.57% | 14만 |
|---|
| 2026.05.19 | ₩140,419 | ₩142,074 | ₩139,458 | ₩140,819 | +0.29% | 7.1만 |
|---|
| 2026.05.18 | ₩140,165 | ₩141,300 | ₩139,284 | ₩141,260 | +0.78% | 12.7만 |
|---|
| 2026.05.15 | ₩139,378 | ₩140,219 | ₩138,096 | ₩139,284 | -0.07% | 12.9만 |
|---|
| 2026.05.14 | ₩142,234 | ₩143,502 | ₩139,565 | ₩140,005 | -1.57% | 14.6만 |
|---|
| 2026.05.13 | ₩141,126 | ₩143,342 | ₩141,033 | ₩141,407 | +0.20% | 13.3만 |
|---|
| 2026.05.12 | ₩139,965 | ₩141,220 | ₩138,537 | ₩140,766 | +0.57% | 8.8만 |
|---|
| 2026.05.11 | ₩141,553 | ₩142,781 | ₩138,964 | ₩140,459 | -0.77% | 13.9만 |
|---|
| 2026.05.08 | ₩143,289 | ₩144,049 | ₩140,299 | ₩141,180 | -1.47% | 9.4만 |
|---|
| 2026.05.07 | ₩143,062 | ₩144,450 | ₩141,527 | ₩141,660 | -0.98% | 13.4만 |
|---|
| 2026.05.06 | ₩144,610 | ₩144,610 | ₩142,207 | ₩142,755 | -1.28% | 13만 |
|---|
| 2026.05.05 | ₩135,947 | ₩144,530 | ₩135,400 | ₩142,261 | +4.64% | 37.8만 |
|---|
| 2026.05.04 | ₩135,200 | ₩137,162 | ₩134,826 | ₩135,080 | -0.09% | 25.7만 |
|---|
| 2026.05.01 | ₩135,507 | ₩136,535 | ₩135,106 | ₩135,760 | +0.19% | 6.7만 |
|---|
| 2026.04.30 | ₩133,678 | ₩135,614 | ₩133,451 | ₩135,587 | +1.43% | 21.1만 |
|---|
| 2026.04.29 | ₩131,543 | ₩134,653 | ₩130,381 | ₩132,170 | +0.48% | 30.7만 |
|---|
| 2026.04.28 | ₩134,733 | ₩136,321 | ₩132,584 | ₩134,920 | +0.14% | 19.9만 |
|---|
| 2026.04.27 | ₩136,802 | ₩136,935 | ₩134,399 | ₩134,399 | -1.76% | 18.5만 |
|---|
| 2026.04.24 | ₩136,481 | ₩136,855 | ₩135,000 | ₩136,521 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩134,532 | ₩136,548 | ₩134,399 | ₩135,934 | +1.04% | 29만 |
|---|
| 2026.04.22 | ₩135,640 | ₩135,760 | ₩133,625 | ₩133,945 | -1.25% | 9.4만 |
|---|
| 2026.04.21 | ₩135,814 | ₩136,788 | ₩134,132 | ₩134,719 | -0.81% | 8.3만 |
|---|
| 2026.04.20 | ₩137,416 | ₩137,416 | ₩135,881 | ₩136,428 | -0.72% | 8.3만 |
|---|
| 2026.04.17 | ₩137,763 | ₩139,151 | ₩137,402 | ₩138,737 | +0.71% | 8.2만 |
|---|
| 2026.04.16 | ₩137,669 | ₩137,669 | ₩135,467 | ₩136,922 | -0.54% | 11.2만 |
|---|
| 2026.04.15 | ₩137,082 | ₩138,830 | ₩136,321 | ₩137,763 | +0.50% | 15.2만 |
|---|
| 2026.04.14 | ₩141,033 | ₩141,033 | ₩137,055 | ₩137,269 | -2.67% | 11.4만 |
|---|
| 2026.04.13 | ₩139,418 | ₩140,219 | ₩138,176 | ₩139,992 | +0.41% | 11.4만 |
|---|
| 2026.04.10 | ₩141,046 | ₩142,087 | ₩138,577 | ₩139,792 | -0.89% | 17.3만 |
|---|
| 2026.04.09 | ₩138,350 | ₩143,022 | ₩138,350 | ₩141,006 | +1.92% | 15만 |
|---|
| 2026.04.08 | ₩135,654 | ₩139,658 | ₩135,293 | ₩139,151 | +2.58% | 23만 |
|---|
| 2026.04.07 | ₩132,343 | ₩133,184 | ₩130,662 | ₩131,970 | -0.28% | 18만 |
|---|
| 2026.04.06 | ₩132,090 | ₩133,224 | ₩131,636 | ₩132,170 | +0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩130,221 | ₩132,717 | ₩128,179 | ₩131,823 | +1.23% | 8.1만 |
|---|
| 2026.04.01 | ₩131,196 | ₩133,385 | ₩130,101 | ₩132,076 | +0.67% | 18.5만 |
|---|
| 2026.03.31 | ₩129,233 | ₩130,768 | ₩128,713 | ₩130,208 | +0.75% | 18.2만 |
|---|
| 2026.03.30 | ₩128,272 | ₩128,886 | ₩127,138 | ₩127,752 | -0.41% | 8.3만 |
|---|
| 2026.03.27 | ₩127,191 | ₩128,513 | ₩126,978 | ₩127,565 | +0.29% | 9.6만 |
|---|
| 2026.03.26 | ₩128,780 | ₩128,780 | ₩125,830 | ₩127,445 | -1.04% | 33만 |
|---|
| 2026.03.25 | ₩127,164 | ₩130,381 | ₩126,804 | ₩130,034 | +2.26% | 15.2만 |
|---|
| 2026.03.24 | ₩123,574 | ₩126,991 | ₩123,507 | ₩125,790 | +1.79% | 18.4만 |
|---|
| 2026.03.23 | ₩129,167 | ₩129,167 | ₩124,575 | ₩124,869 | -3.33% | 19.4만 |
|---|
| 2026.03.20 | ₩129,340 | ₩129,340 | ₩124,789 | ₩126,297 | -2.35% | 47.5만 |
|---|
| 2026.03.19 | ₩126,484 | ₩130,475 | ₩126,484 | ₩129,514 | +2.40% | 15만 |
|---|
| 2026.03.18 | ₩129,287 | ₩130,808 | ₩127,765 | ₩128,139 | -0.89% | 20.5만 |
|---|
| 2026.03.17 | ₩131,676 | ₩131,676 | ₩129,674 | ₩129,981 | -1.29% | 15.1만 |
|---|
| 2026.03.16 | ₩130,942 | ₩131,623 | ₩129,821 | ₩130,435 | -0.39% | 9.5만 |
|---|
| 2026.03.13 | ₩133,438 | ₩133,878 | ₩128,806 | ₩129,687 | -2.81% | 23.6만 |
|---|
| 2026.03.12 | ₩135,040 | ₩135,040 | ₩132,290 | ₩132,650 | -1.77% | 14만 |
|---|
| 2026.03.11 | ₩137,536 | ₩137,963 | ₩135,453 | ₩136,882 | -0.48% | 13.7만 |
|---|
| 2026.03.10 | ₩137,322 | ₩139,765 | ₩137,069 | ₩137,402 | +0.06% | 13.1만 |
|---|
| 2026.03.09 | ₩136,868 | ₩138,510 | ₩134,813 | ₩137,549 | +0.50% | 17.7만 |
|---|
| 2026.03.06 | ₩139,271 | ₩141,060 | ₩138,096 | ₩139,137 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩142,688 | ₩145,197 | ₩139,858 | ₩140,846 | -1.29% | 29.8만 |
|---|
| 2026.03.04 | ₩143,022 | ₩144,984 | ₩141,487 | ₩144,370 | +0.94% | 14.1만 |
|---|
| 2026.03.03 | ₩143,489 | ₩143,489 | ₩138,604 | ₩141,473 | -1.40% | 50만 |
|---|
| 2026.03.02 | ₩147,533 | ₩148,174 | ₩145,651 | ₩146,719 | -0.55% | 15.6만 |
|---|
| 2026.02.27 | ₩147,587 | ₩149,028 | ₩146,078 | ₩148,361 | +0.52% | 13.3만 |
|---|
| 2026.02.26 | ₩149,095 | ₩149,095 | ₩145,491 | ₩147,320 | -1.19% | 17.5만 |
|---|
| 2026.02.25 | ₩148,201 | ₩149,055 | ₩146,759 | ₩148,361 | +0.11% | 17.5만 |
|---|
| 2026.02.24 | ₩145,718 | ₩148,761 | ₩142,261 | ₩147,627 | +1.31% | 35.4만 |
|---|
| 2026.02.23 | ₩151,698 | ₩152,592 | ₩139,898 | ₩142,167 | -6.28% | 123.3만 |
|---|
| 2026.02.20 | ₩150,216 | ₩151,471 | ₩148,574 | ₩150,924 | +0.47% | 14.9만 |
|---|
| 2026.02.19 | ₩150,950 | ₩150,950 | ₩148,534 | ₩149,629 | -0.88% | 10.6만 |
|---|
| 2026.02.18 | ₩150,830 | ₩152,205 | ₩149,629 | ₩150,229 | -0.40% | 15.3만 |
|---|
| 2026.02.17 | ₩149,295 | ₩150,977 | ₩148,468 | ₩150,496 | +0.80% | 12.6만 |
|---|
| 2026.02.13 | ₩151,658 | ₩153,313 | ₩147,947 | ₩150,483 | -0.77% | 31.7만 |
|---|
| 2026.02.12 | ₩151,271 | ₩155,315 | ₩150,763 | ₩152,525 | +0.83% | 33.1만 |
|---|
| 2026.02.11 | ₩151,938 | ₩152,258 | ₩149,108 | ₩150,323 | -1.06% | 16.7만 |
|---|
| 2026.02.10 | ₩149,495 | ₩151,097 | ₩147,600 | ₩150,096 | +0.40% | 19.5만 |
|---|
| 2026.02.09 | ₩147,400 | ₩149,375 | ₩145,838 | ₩149,375 | +1.34% | 21.1만 |
|---|
| 2026.02.06 | ₩145,931 | ₩148,027 | ₩143,662 | ₩148,027 | +1.44% | 15.8만 |
|---|
| 2026.02.05 | ₩141,220 | ₩145,758 | ₩138,964 | ₩144,850 | +2.57% | 27.3만 |
|---|
| 2026.02.04 | ₩146,092 | ₩146,092 | ₩140,873 | ₩140,913 | -3.54% | 19.1만 |
|---|
| 2026.02.03 | ₩140,899 | ₩144,890 | ₩140,899 | ₩143,969 | +2.18% | 13.9만 |
|---|
| 2026.02.02 | ₩140,018 | ₩141,634 | ₩139,031 | ₩140,446 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩137,869 | ₩140,045 | ₩137,869 | ₩139,204 | +0.97% | 12.5만 |
|---|
| 2026.01.29 | ₩143,836 | ₩144,637 | ₩138,056 | ₩138,830 | -3.48% | 38.6만 |
|---|
| 2026.01.28 | ₩142,194 | ₩144,423 | ₩139,444 | ₩142,848 | +0.46% | 31.3만 |
|---|
| 2026.01.27 | ₩142,501 | ₩145,571 | ₩141,353 | ₩144,930 | +1.70% | 17.4만 |
|---|
| 2026.01.26 | ₩141,660 | ₩144,130 | ₩140,219 | ₩141,206 | -0.32% | 16.4만 |
|---|
| 2026.01.23 | ₩140,032 | ₩142,354 | ₩139,071 | ₩142,194 | +1.54% | 22.9만 |
|---|
| 2026.01.22 | ₩135,480 | ₩139,858 | ₩135,480 | ₩139,858 | +3.23% | 35.2만 |
|---|
| 2026.01.21 | ₩134,119 | ₩136,415 | ₩133,371 | ₩135,894 | +1.32% | 11.6만 |
|---|
| 2026.01.20 | ₩131,462 | ₩133,425 | ₩130,074 | ₩133,278 | +1.38% | 34만 |
|---|
| 2026.01.16 | ₩134,546 | ₩135,574 | ₩130,421 | ₩132,477 | -1.54% | 45만 |
|---|
| 2026.01.15 | ₩135,253 | ₩137,055 | ₩133,745 | ₩135,013 | -0.18% | 19만 |
|---|
| 2026.01.14 | ₩133,478 | ₩135,627 | ₩133,438 | ₩134,626 | +0.86% | 15.6만 |
|---|
| 2026.01.13 | ₩132,317 | ₩133,865 | ₩132,036 | ₩133,745 | +1.08% | 12.8만 |
|---|
| 2026.01.12 | ₩131,756 | ₩134,319 | ₩130,929 | ₩132,490 | +0.56% | 26만 |
|---|
| 2026.01.09 | ₩128,806 | ₩131,422 | ₩128,499 | ₩131,422 | +2.03% | 14.7만 |
|---|
| 2026.01.08 | ₩126,777 | ₩128,272 | ₩125,723 | ₩128,179 | +1.11% | 9.4만 |
|---|
| 2026.01.07 | ₩126,577 | ₩127,552 | ₩125,015 | ₩126,377 | -0.16% | 15.8만 |
|---|
| 2026.01.06 | ₩126,550 | ₩127,618 | ₩126,017 | ₩126,577 | +0.02% | 10.6만 |
|---|
| 2026.01.05 | ₩126,457 | ₩127,859 | ₩125,269 | ₩125,589 | -0.69% | 19.4만 |
|---|
| 2026.01.02 | ₩126,804 | ₩129,300 | ₩126,217 | ₩126,591 | -0.17% | 8.4만 |
|---|
| 2025.12.31 | ₩126,964 | ₩127,378 | ₩126,137 | ₩126,417 | -0.43% | 4.5만 |
|---|
| 2025.12.30 | ₩128,339 | ₩128,473 | ₩126,577 | ₩126,898 | -1.12% | 6.8만 |
|---|
| 2025.12.29 | ₩128,793 | ₩129,754 | ₩127,832 | ₩127,845 | -0.74% | 7.2만 |
|---|
| 2025.12.26 | ₩128,740 | ₩129,434 | ₩128,019 | ₩129,006 | +0.21% | 5.2만 |
|---|
| 2025.12.24 | ₩128,152 | ₩128,846 | ₩127,084 | ₩127,899 | -0.20% | 6.2만 |
|---|
| 2025.12.23 | ₩126,764 | ₩129,981 | ₩126,270 | ₩128,433 | +1.32% | 16만 |
|---|
| 2025.12.22 | ₩125,643 | ₩126,737 | ₩124,001 | ₩126,137 | +0.39% | 19.8만 |
|---|
| 2025.12.19 | ₩122,947 | ₩129,567 | ₩122,066 | ₩126,751 | +3.09% | 69.3만 |
|---|
| 2025.12.18 | ₩123,294 | ₩124,655 | ₩122,333 | ₩123,147 | -0.12% | 12.5만 |
|---|
| 2025.12.17 | ₩123,667 | ₩123,921 | ₩121,452 | ₩122,506 | -0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩125,363 | ₩125,363 | ₩122,573 | ₩123,574 | -1.43% | 10.3만 |
|---|
| 2025.12.15 | ₩125,136 | ₩125,736 | ₩123,667 | ₩125,363 | +0.18% | 11.9만 |
|---|
| 2025.12.12 | ₩123,481 | ₩124,789 | ₩122,920 | ₩124,535 | +0.85% | 7.3만 |
|---|
| 2025.12.11 | ₩123,494 | ₩124,909 | ₩122,800 | ₩123,494 | 0.00% | 25.6만 |
|---|
| 2025.12.10 | ₩122,973 | ₩122,973 | ₩121,278 | ₩122,920 | -0.04% | 12.4만 |
|---|
| 2025.12.09 | ₩122,533 | ₩123,374 | ₩121,011 | ₩122,346 | -0.15% | 21.8만 |
|---|
| 2025.12.08 | ₩119,423 | ₩122,893 | ₩118,368 | ₩122,519 | +2.59% | 29.1만 |
|---|
| 2025.12.05 | ₩121,612 | ₩122,600 | ₩119,730 | ₩120,824 | -0.65% | 14.8만 |
|---|
| 2025.12.04 | ₩120,557 | ₩122,026 | ₩119,503 | ₩121,785 | +1.02% | 17.2만 |
|---|
| 2025.12.03 | ₩119,169 | ₩120,544 | ₩118,128 | ₩119,970 | +0.67% | 26만 |
|---|
| 2025.12.02 | ₩115,699 | ₩118,769 | ₩115,699 | ₩118,649 | +2.55% | 14.6만 |
|---|
| 2025.12.01 | ₩117,074 | ₩117,621 | ₩115,632 | ₩116,927 | -0.13% | 11.1만 |
|---|
| 2025.11.28 | ₩117,661 | ₩117,661 | ₩115,125 | ₩117,074 | -0.50% | 8.8만 |
|---|
| 2025.11.26 | ₩116,179 | ₩117,834 | ₩115,926 | ₩117,341 | +1.00% | 9.8만 |
|---|
| 2025.11.25 | ₩116,580 | ₩116,580 | ₩113,964 | ₩115,779 | -0.69% | 13.9만 |
|---|
| 2025.11.24 | ₩117,381 | ₩117,381 | ₩114,698 | ₩114,938 | -2.08% | 28만 |
|---|
| 2025.11.21 | ₩116,473 | ₩119,062 | ₩116,473 | ₩117,981 | +1.29% | 15만 |
|---|
| 2025.11.20 | ₩117,167 | ₩118,235 | ₩116,246 | ₩116,807 | -0.31% | 6.3만 |
|---|
| 2025.11.19 | ₩117,074 | ₩118,128 | ₩116,780 | ₩116,913 | -0.14% | 5.9만 |
|---|
| 2025.11.18 | ₩115,525 | ₩117,888 | ₩115,525 | ₩117,527 | +1.73% | 14만 |
|---|
| 2025.11.17 | ₩116,153 | ₩118,021 | ₩115,485 | ₩116,326 | +0.15% | 6만 |
|---|
| 2025.11.14 | ₩117,314 | ₩118,141 | ₩116,927 | ₩117,421 | +0.09% | 9.2만 |
|---|
| 2025.11.13 | ₩120,197 | ₩121,038 | ₩117,541 | ₩117,968 | -1.85% | 10.8만 |
|---|
| 2025.11.12 | ₩121,131 | ₩121,332 | ₩118,849 | ₩119,663 | -1.21% | 11만 |
|---|
| 2025.11.11 | ₩118,916 | ₩121,719 | ₩118,649 | ₩121,478 | +2.16% | 9.9만 |
|---|
| 2025.11.10 | ₩120,571 | ₩121,118 | ₩118,221 | ₩118,221 | -1.95% | 10.8만 |
|---|
| 2025.11.07 | ₩118,555 | ₩121,238 | ₩118,328 | ₩120,370 | +1.53% | 27.8만 |
|---|
| 2025.11.06 | ₩117,541 | ₩118,609 | ₩117,327 | ₩118,101 | +0.48% | 9.4만 |
|---|
| 2025.11.05 | ₩115,018 | ₩119,116 | ₩114,791 | ₩118,101 | +2.68% | 17.5만 |
|---|
| 2025.11.04 | ₩114,724 | ₩116,099 | ₩113,923 | ₩114,457 | -0.23% | 19.7만 |
|---|
| 2025.11.03 | ₩114,377 | ₩117,140 | ₩114,204 | ₩115,365 | +0.86% | 16.7만 |
|---|
| 2025.10.31 | ₩114,938 | ₩115,846 | ₩113,977 | ₩114,724 | -0.19% | 17.9만 |
|---|
| 2025.10.30 | ₩114,524 | ₩117,394 | ₩114,431 | ₩115,712 | +1.04% | 18.8만 |
|---|
| 2025.10.29 | ₩115,432 | ₩115,952 | ₩113,363 | ₩114,564 | -0.75% | 24.8만 |
|---|
| 2025.10.28 | ₩117,607 | ₩118,128 | ₩115,952 | ₩115,966 | -1.40% | 10.9만 |
|---|
| 2025.10.27 | ₩115,886 | ₩117,728 | ₩115,165 | ₩117,621 | +1.50% | 13.2만 |
|---|
| 2025.10.24 | ₩112,415 | ₩117,901 | ₩112,122 | ₩116,086 | +3.27% | 13.3만 |
|---|
| 2025.10.23 | ₩114,284 | ₩114,324 | ₩112,375 | ₩112,615 | -1.46% | 16.6만 |
|---|
| 2025.10.22 | ₩112,736 | ₩114,644 | ₩112,175 | ₩113,616 | +0.78% | 26.3만 |
|---|
| 2025.10.21 | ₩112,081 | ₩113,189 | ₩111,374 | ₩112,255 | +0.15% | 19.5만 |
|---|
| 2025.10.20 | ₩114,671 | ₩114,791 | ₩111,281 | ₩112,362 | -2.01% | 40.4만 |
|---|
| 2025.10.17 | ₩114,150 | ₩114,898 | ₩112,348 | ₩114,537 | +0.34% | 25.4만 |
|---|
| 2025.10.16 | ₩108,985 | ₩114,471 | ₩108,985 | ₩114,137 | +4.73% | 23.4만 |
|---|
| 2025.10.15 | ₩108,745 | ₩109,345 | ₩107,450 | ₩108,558 | -0.17% | 51.7만 |
|---|
| 2025.10.14 | ₩107,837 | ₩109,132 | ₩107,076 | ₩107,743 | -0.09% | 42.2만 |
|---|
| 2025.10.13 | ₩110,506 | ₩110,573 | ₩109,305 | ₩109,359 | -1.04% | 16.4만 |
|---|
| 2025.10.10 | ₩111,454 | ₩111,975 | ₩109,812 | ₩109,879 | -1.41% | 18.2만 |
|---|
