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 | ₩145,608 | ₩147,623 | ₩144,607 | ₩146,582 | +0.67% | 35.7만 |
| 2026.10.08 | ₩144,954 | ₩148,049 | ₩144,127 | ₩146,382 | +0.98% | 26만 |
| 2026.10.07 | ₩142,245 | ₩144,687 | ₩142,099 | ₩143,486 | +0.87% | 8.6만 |
| 2026.10.06 | ₩145,194 | ₩146,769 | ₩142,886 | ₩143,033 | -1.49% | 8.3만 |
| 2026.10.05 | ₩143,139 | ₩144,821 | ₩141,632 | ₩144,300 | +0.81% | 12.3만 |
| 2026.10.02 | ₩141,885 | ₩142,779 | ₩139,297 | ₩142,099 | +0.15% | 15.1만 |
| 2026.10.01 | ₩143,259 | ₩143,259 | ₩140,097 | ₩140,831 | -1.70% | 5.4만 |
| 2026.09.30 | ₩145,541 | ₩145,715 | ₩143,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,153 |
| -0.95% |
| 7.1만 |
| 2026.09.29 | ₩144,354 | ₩145,648 | ₩143,099 | ₩144,754 | +0.28% | 10.4만 |
|---|
| 2026.09.28 | ₩146,035 | ₩146,528 | ₩144,220 | ₩145,127 | -0.62% | 7.7만 |
|---|
| 2026.09.25 | ₩145,381 | ₩147,289 | ₩144,407 | ₩147,075 | +1.17% | 7.6만 |
|---|
| 2026.09.24 | ₩147,289 | ₩148,490 | ₩144,527 | ₩145,381 | -1.30% | 8.5만 |
|---|
| 2026.09.23 | ₩148,503 | ₩148,863 | ₩146,782 | ₩147,529 | -0.66% | 11.3만 |
|---|
| 2026.09.22 | ₩150,505 | ₩150,505 | ₩147,916 | ₩149,290 | -0.81% | 7.4만 |
|---|
| 2026.09.21 | ₩148,116 | ₩148,610 | ₩146,355 | ₩148,316 | +0.14% | 10만 |
|---|
| 2026.09.18 | ₩150,451 | ₩152,279 | ₩145,875 | ₩146,929 | -2.34% | 15.6만 |
|---|
| 2026.09.17 | ₩151,612 | ₩151,612 | ₩149,197 | ₩150,118 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩149,144 | ₩150,918 | ₩148,810 | ₩149,877 | +0.49% | 12.2만 |
|---|
| 2026.09.15 | ₩149,170 | ₩150,371 | ₩147,916 | ₩148,770 | -0.27% | 27.8만 |
|---|
| 2026.09.14 | ₩147,049 | ₩150,091 | ₩146,875 | ₩149,450 | +1.63% | 12.4만 |
|---|
| 2026.09.11 | ₩149,024 | ₩149,184 | ₩146,275 | ₩147,716 | -0.88% | 8.9만 |
|---|
| 2026.09.10 | ₩145,354 | ₩148,210 | ₩145,021 | ₩147,596 | +1.54% | 11.5만 |
|---|
| 2026.09.09 | ₩145,621 | ₩148,743 | ₩145,568 | ₩145,648 | +0.02% | 15.5만 |
|---|
| 2026.09.08 | ₩149,437 | ₩149,677 | ₩145,541 | ₩146,195 | -2.17% | 12.7만 |
|---|
| 2026.09.04 | ₩149,357 | ₩150,558 | ₩148,463 | ₩149,437 | +0.05% | 10.3만 |
|---|
| 2026.09.03 | ₩150,184 | ₩151,946 | ₩149,277 | ₩150,118 | -0.04% | 11만 |
|---|
| 2026.09.02 | ₩148,637 | ₩150,358 | ₩148,503 | ₩149,837 | +0.81% | 14.2만 |
|---|
| 2026.09.01 | ₩148,570 | ₩150,945 | ₩147,156 | ₩148,009 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩150,611 | ₩150,611 | ₩147,836 | ₩148,316 | -1.52% | 17.1만 |
|---|
| 2026.08.28 | ₩150,785 | ₩151,585 | ₩149,544 | ₩150,211 | -0.38% | 10.3만 |
|---|
| 2026.08.27 | ₩153,120 | ₩153,120 | ₩150,771 | ₩150,785 | -1.52% | 9.8만 |
|---|
| 2026.08.26 | ₩155,855 | ₩156,228 | ₩152,426 | ₩153,186 | -1.71% | 16.1만 |
|---|
| 2026.08.25 | ₩154,014 | ₩156,122 | ₩151,559 | ₩155,975 | +1.27% | 14.7만 |
|---|
| 2026.08.24 | ₩150,371 | ₩153,787 | ₩149,437 | ₩153,266 | +1.93% | 9.1만 |
|---|
| 2026.08.21 | ₩151,759 | ₩152,332 | ₩148,783 | ₩149,691 | -1.36% | 14.9만 |
|---|
| 2026.08.20 | ₩150,771 | ₩152,226 | ₩149,757 | ₩151,092 | +0.21% | 10.5만 |
|---|
| 2026.08.19 | ₩147,422 | ₩152,199 | ₩147,089 | ₩151,078 | +2.48% | 14.2만 |
|---|
| 2026.08.18 | ₩145,594 | ₩146,969 | ₩145,274 | ₩146,222 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩145,061 | ₩145,501 | ₩143,887 | ₩145,021 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩145,061 | ₩145,955 | ₩144,327 | ₩145,354 | +0.20% | 8.5만 |
|---|
| 2026.08.13 | ₩147,596 | ₩147,809 | ₩145,167 | ₩145,221 | -1.61% | 12.2만 |
|---|
| 2026.08.12 | ₩145,701 | ₩147,636 | ₩145,461 | ₩146,595 | +0.61% | 15.2만 |
|---|
| 2026.08.11 | ₩145,061 | ₩146,515 | ₩143,900 | ₩146,368 | +0.90% | 10.4만 |
|---|
| 2026.08.10 | ₩146,408 | ₩146,942 | ₩145,007 | ₩145,461 | -0.65% | 9.4만 |
|---|
| 2026.08.07 | ₩147,089 | ₩148,743 | ₩146,849 | ₩147,356 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩145,394 | ₩148,196 | ₩145,234 | ₩145,781 | +0.27% | 11.3만 |
|---|
| 2026.08.05 | ₩146,021 | ₩147,903 | ₩143,300 | ₩144,474 | -1.06% | 17.3만 |
|---|
| 2026.08.04 | ₩144,100 | ₩145,274 | ₩143,166 | ₩144,741 | +0.44% | 11.2만 |
|---|
| 2026.08.03 | ₩145,007 | ₩146,595 | ₩142,179 | ₩142,779 | -1.54% | 13.6만 |
|---|
| 2026.07.31 | ₩145,434 | ₩146,342 | ₩143,326 | ₩144,460 | -0.67% | 16.6만 |
|---|
| 2026.07.30 | ₩143,940 | ₩146,248 | ₩143,206 | ₩145,594 | +1.15% | 21.4만 |
|---|
| 2026.07.29 | ₩144,207 | ₩147,169 | ₩142,486 | ₩142,819 | -0.96% | 15.7만 |
|---|
| 2026.07.28 | ₩144,020 | ₩148,610 | ₩142,352 | ₩145,074 | +0.73% | 19.7만 |
|---|
| 2026.07.27 | ₩137,202 | ₩146,422 | ₩136,508 | ₩145,421 | +5.99% | 28.6만 |
|---|
| 2026.07.24 | ₩137,696 | ₩138,109 | ₩136,201 | ₩137,042 | -0.47% | 10.5만 |
|---|
| 2026.07.23 | ₩139,257 | ₩139,870 | ₩136,495 | ₩136,735 | -1.81% | 7.8만 |
|---|
| 2026.07.22 | ₩140,044 | ₩141,658 | ₩139,484 | ₩140,284 | +0.17% | 8.1만 |
|---|
| 2026.07.21 | ₩140,084 | ₩140,084 | ₩137,909 | ₩139,177 | -0.65% | 8.5만 |
|---|
| 2026.07.20 | ₩136,935 | ₩139,524 | ₩136,935 | ₩138,470 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩136,161 | ₩138,536 | ₩136,161 | ₩137,762 | +1.18% | 15만 |
|---|
| 2026.07.16 | ₩134,947 | ₩138,483 | ₩134,947 | ₩136,148 | +0.89% | 18.1만 |
|---|
| 2026.07.15 | ₩137,322 | ₩138,590 | ₩134,774 | ₩135,828 | -1.09% | 14.3만 |
|---|
| 2026.07.14 | ₩138,763 | ₩139,804 | ₩137,402 | ₩137,949 | -0.59% | 11.3만 |
|---|
| 2026.07.13 | ₩138,456 | ₩139,403 | ₩137,295 | ₩138,056 | -0.29% | 14.4만 |
|---|
| 2026.07.10 | ₩137,669 | ₩140,204 | ₩137,669 | ₩139,043 | +1.00% | 19.1만 |
|---|
| 2026.07.09 | ₩140,017 | ₩140,938 | ₩137,375 | ₩138,096 | -1.37% | 27.9만 |
|---|
| 2026.07.08 | ₩141,458 | ₩141,458 | ₩137,776 | ₩139,470 | -1.41% | 10.8만 |
|---|
| 2026.07.07 | ₩145,341 | ₩145,821 | ₩139,991 | ₩141,458 | -2.67% | 15.4만 |
|---|
| 2026.07.06 | ₩143,980 | ₩144,367 | ₩143,099 | ₩144,207 | +0.16% | 13만 |
|---|
| 2026.07.02 | ₩142,245 | ₩144,540 | ₩142,112 | ₩143,273 | +0.72% | 10만 |
|---|
| 2026.07.01 | ₩140,871 | ₩142,299 | ₩140,084 | ₩141,165 | +0.21% | 7.3만 |
|---|
| 2026.06.30 | ₩143,259 | ₩143,726 | ₩140,151 | ₩141,765 | -1.04% | 14.3만 |
|---|
| 2026.06.29 | ₩143,540 | ₩145,341 | ₩142,099 | ₩143,259 | -0.20% | 13.9만 |
|---|
| 2026.06.26 | ₩141,352 | ₩143,460 | ₩139,857 | ₩142,886 | +1.09% | 20.8만 |
|---|
| 2026.06.25 | ₩140,978 | ₩141,792 | ₩139,444 | ₩141,418 | +0.31% | 12만 |
|---|
| 2026.06.24 | ₩142,326 | ₩143,259 | ₩138,536 | ₩139,684 | -1.86% | 11.7만 |
|---|
| 2026.06.23 | ₩140,978 | ₩145,314 | ₩140,764 | ₩142,766 | +1.27% | 18만 |
|---|
| 2026.06.22 | ₩145,448 | ₩145,448 | ₩141,405 | ₩141,952 | -2.40% | 15.9만 |
|---|
| 2026.06.18 | ₩145,154 | ₩146,662 | ₩143,993 | ₩146,168 | +0.70% | 23.4만 |
|---|
| 2026.06.17 | ₩142,245 | ₩146,448 | ₩141,058 | ₩143,366 | +0.79% | 19.9만 |
|---|
| 2026.06.16 | ₩144,020 | ₩145,688 | ₩141,578 | ₩142,432 | -1.10% | 19만 |
|---|
| 2026.06.15 | ₩146,435 | ₩146,955 | ₩142,552 | ₩143,233 | -2.19% | 8.9만 |
|---|
| 2026.06.12 | ₩143,873 | ₩147,022 | ₩143,873 | ₩145,394 | +1.06% | 10.2만 |
|---|
| 2026.06.11 | ₩140,137 | ₩143,540 | ₩139,590 | ₩142,953 | +2.01% | 14.4만 |
|---|
| 2026.06.10 | ₩139,457 | ₩140,804 | ₩138,950 | ₩139,043 | -0.30% | 9.8만 |
|---|
| 2026.06.09 | ₩141,325 | ₩141,872 | ₩137,429 | ₩139,230 | -1.48% | 16.2만 |
|---|
| 2026.06.08 | ₩142,245 | ₩142,752 | ₩139,604 | ₩139,764 | -1.74% | 12만 |
|---|
| 2026.06.05 | ₩142,499 | ₩143,233 | ₩140,991 | ₩142,059 | -0.31% | 10.6만 |
|---|
| 2026.06.04 | ₩144,300 | ₩144,300 | ₩142,059 | ₩142,499 | -1.25% | 11.6만 |
|---|
| 2026.06.03 | ₩143,927 | ₩145,234 | ₩143,273 | ₩143,606 | -0.22% | 10.6만 |
|---|
| 2026.06.02 | ₩143,006 | ₩146,395 | ₩143,006 | ₩145,114 | +1.47% | 5.3만 |
|---|
| 2026.06.01 | ₩142,886 | ₩143,246 | ₩140,578 | ₩142,312 | -0.40% | 14.2만 |
|---|
| 2026.05.29 | ₩142,766 | ₩144,914 | ₩141,325 | ₩143,513 | +0.52% | 14.2만 |
|---|
| 2026.05.28 | ₩147,289 | ₩148,023 | ₩142,632 | ₩143,166 | -2.80% | 15.8만 |
|---|
| 2026.05.27 | ₩145,808 | ₩146,769 | ₩145,061 | ₩146,635 | +0.57% | 10.2만 |
|---|
| 2026.05.26 | ₩144,634 | ₩145,501 | ₩143,300 | ₩144,901 | +0.18% | 8.8만 |
|---|
| 2026.05.22 | ₩142,953 | ₩143,660 | ₩141,352 | ₩143,019 | +0.05% | 8.2만 |
|---|
| 2026.05.21 | ₩141,485 | ₩145,461 | ₩141,365 | ₩142,953 | +1.04% | 14.3만 |
|---|
| 2026.05.20 | ₩141,311 | ₩144,914 | ₩141,045 | ₩142,112 | +0.57% | 14만 |
|---|
| 2026.05.19 | ₩140,364 | ₩142,019 | ₩139,403 | ₩140,764 | +0.29% | 7.1만 |
|---|
| 2026.05.18 | ₩140,111 | ₩141,245 | ₩139,230 | ₩141,205 | +0.78% | 12.7만 |
|---|
| 2026.05.15 | ₩139,323 | ₩140,164 | ₩138,043 | ₩139,230 | -0.07% | 12.9만 |
|---|
| 2026.05.14 | ₩142,179 | ₩143,446 | ₩139,510 | ₩139,951 | -1.57% | 14.6만 |
|---|
| 2026.05.13 | ₩141,071 | ₩143,286 | ₩140,978 | ₩141,352 | +0.20% | 13.3만 |
|---|
| 2026.05.12 | ₩139,911 | ₩141,165 | ₩138,483 | ₩140,711 | +0.57% | 8.8만 |
|---|
| 2026.05.11 | ₩141,498 | ₩142,726 | ₩138,910 | ₩140,404 | -0.77% | 13.9만 |
|---|
| 2026.05.08 | ₩143,233 | ₩143,993 | ₩140,244 | ₩141,125 | -1.47% | 9.4만 |
|---|
| 2026.05.07 | ₩143,006 | ₩144,394 | ₩141,472 | ₩141,605 | -0.98% | 13.4만 |
|---|
| 2026.05.06 | ₩144,554 | ₩144,554 | ₩142,152 | ₩142,699 | -1.28% | 13만 |
|---|
| 2026.05.05 | ₩135,894 | ₩144,474 | ₩135,347 | ₩142,205 | +4.64% | 37.8만 |
|---|
| 2026.05.04 | ₩135,147 | ₩137,109 | ₩134,774 | ₩135,027 | -0.09% | 25.7만 |
|---|
| 2026.05.01 | ₩135,454 | ₩136,481 | ₩135,054 | ₩135,708 | +0.19% | 6.7만 |
|---|
| 2026.04.30 | ₩133,626 | ₩135,561 | ₩133,399 | ₩135,534 | +1.43% | 21.1만 |
|---|
| 2026.04.29 | ₩131,491 | ₩134,600 | ₩130,331 | ₩132,118 | +0.48% | 30.7만 |
|---|
| 2026.04.28 | ₩134,680 | ₩136,268 | ₩132,532 | ₩134,867 | +0.14% | 19.9만 |
|---|
| 2026.04.27 | ₩136,748 | ₩136,882 | ₩134,347 | ₩134,347 | -1.76% | 18.5만 |
|---|
| 2026.04.24 | ₩136,428 | ₩136,802 | ₩134,947 | ₩136,468 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩134,480 | ₩136,495 | ₩134,347 | ₩135,881 | +1.04% | 29만 |
|---|
| 2026.04.22 | ₩135,588 | ₩135,708 | ₩133,573 | ₩133,893 | -1.25% | 9.4만 |
|---|
| 2026.04.21 | ₩135,761 | ₩136,735 | ₩134,080 | ₩134,667 | -0.81% | 8.3만 |
|---|
| 2026.04.20 | ₩137,362 | ₩137,362 | ₩135,828 | ₩136,375 | -0.72% | 8.3만 |
|---|
| 2026.04.17 | ₩137,709 | ₩139,097 | ₩137,349 | ₩138,683 | +0.71% | 8.2만 |
|---|
| 2026.04.16 | ₩137,616 | ₩137,616 | ₩135,414 | ₩136,868 | -0.54% | 11.2만 |
|---|
| 2026.04.15 | ₩137,028 | ₩138,776 | ₩136,268 | ₩137,709 | +0.50% | 15.2만 |
|---|
| 2026.04.14 | ₩140,978 | ₩140,978 | ₩137,002 | ₩137,215 | -2.67% | 11.4만 |
|---|
| 2026.04.13 | ₩139,363 | ₩140,164 | ₩138,123 | ₩139,937 | +0.41% | 11.4만 |
|---|
| 2026.04.10 | ₩140,991 | ₩142,032 | ₩138,523 | ₩139,737 | -0.89% | 17.3만 |
|---|
| 2026.04.09 | ₩138,296 | ₩142,966 | ₩138,296 | ₩140,951 | +1.92% | 15만 |
|---|
| 2026.04.08 | ₩135,601 | ₩139,604 | ₩135,241 | ₩139,097 | +2.58% | 23만 |
|---|
| 2026.04.07 | ₩132,292 | ₩133,132 | ₩130,611 | ₩131,918 | -0.28% | 18만 |
|---|
| 2026.04.06 | ₩132,038 | ₩133,172 | ₩131,585 | ₩132,118 | +0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩130,170 | ₩132,665 | ₩128,129 | ₩131,772 | +1.23% | 8.1만 |
|---|
| 2026.04.01 | ₩131,144 | ₩133,333 | ₩130,050 | ₩132,025 | +0.67% | 18.5만 |
|---|
| 2026.03.31 | ₩129,183 | ₩130,717 | ₩128,663 | ₩130,157 | +0.75% | 18.2만 |
|---|
| 2026.03.30 | ₩128,222 | ₩128,836 | ₩127,088 | ₩127,702 | -0.41% | 8.3만 |
|---|
| 2026.03.27 | ₩127,142 | ₩128,463 | ₩126,928 | ₩127,515 | +0.29% | 9.6만 |
|---|
| 2026.03.26 | ₩128,729 | ₩128,729 | ₩125,781 | ₩127,395 | -1.04% | 33만 |
|---|
| 2026.03.25 | ₩127,115 | ₩130,331 | ₩126,755 | ₩129,984 | +2.26% | 15.2만 |
|---|
| 2026.03.24 | ₩123,526 | ₩126,941 | ₩123,459 | ₩125,741 | +1.79% | 18.4만 |
|---|
| 2026.03.23 | ₩129,116 | ₩129,116 | ₩124,526 | ₩124,820 | -3.33% | 19.4만 |
|---|
| 2026.03.20 | ₩129,290 | ₩129,290 | ₩124,740 | ₩126,248 | -2.35% | 47.5만 |
|---|
| 2026.03.19 | ₩126,434 | ₩130,424 | ₩126,434 | ₩129,463 | +2.40% | 15만 |
|---|
| 2026.03.18 | ₩129,236 | ₩130,757 | ₩127,715 | ₩128,089 | -0.89% | 20.5만 |
|---|
| 2026.03.17 | ₩131,625 | ₩131,625 | ₩129,623 | ₩129,930 | -1.29% | 15.1만 |
|---|
| 2026.03.16 | ₩130,891 | ₩131,571 | ₩129,770 | ₩130,384 | -0.39% | 9.5만 |
|---|
| 2026.03.13 | ₩133,386 | ₩133,826 | ₩128,756 | ₩129,637 | -2.81% | 23.6만 |
|---|
| 2026.03.12 | ₩134,987 | ₩134,987 | ₩132,239 | ₩132,599 | -1.77% | 14만 |
|---|
| 2026.03.11 | ₩137,482 | ₩137,909 | ₩135,401 | ₩136,828 | -0.48% | 13.7만 |
|---|
| 2026.03.10 | ₩137,269 | ₩139,710 | ₩137,015 | ₩137,349 | +0.06% | 13.1만 |
|---|
| 2026.03.09 | ₩136,815 | ₩138,456 | ₩134,760 | ₩137,495 | +0.50% | 17.7만 |
|---|
| 2026.03.06 | ₩139,217 | ₩141,005 | ₩138,043 | ₩139,083 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩142,632 | ₩145,141 | ₩139,804 | ₩140,791 | -1.29% | 29.8만 |
|---|
| 2026.03.04 | ₩142,966 | ₩144,927 | ₩141,432 | ₩144,314 | +0.94% | 14.1만 |
|---|
| 2026.03.03 | ₩143,433 | ₩143,433 | ₩138,550 | ₩141,418 | -1.40% | 50만 |
|---|
| 2026.03.02 | ₩147,476 | ₩148,116 | ₩145,594 | ₩146,662 | -0.55% | 15.6만 |
|---|
| 2026.02.27 | ₩147,529 | ₩148,970 | ₩146,021 | ₩148,303 | +0.52% | 13.3만 |
|---|
| 2026.02.26 | ₩149,037 | ₩149,037 | ₩145,434 | ₩147,262 | -1.19% | 17.5만 |
|---|
| 2026.02.25 | ₩148,143 | ₩148,997 | ₩146,702 | ₩148,303 | +0.11% | 17.5만 |
|---|
| 2026.02.24 | ₩145,661 | ₩148,703 | ₩142,205 | ₩147,569 | +1.31% | 35.4만 |
|---|
| 2026.02.23 | ₩151,639 | ₩152,533 | ₩139,844 | ₩142,112 | -6.28% | 123.3만 |
|---|
| 2026.02.20 | ₩150,158 | ₩151,412 | ₩148,516 | ₩150,865 | +0.47% | 14.9만 |
|---|
| 2026.02.19 | ₩150,891 | ₩150,891 | ₩148,476 | ₩149,571 | -0.88% | 10.6만 |
|---|
| 2026.02.18 | ₩150,771 | ₩152,146 | ₩149,571 | ₩150,171 | -0.40% | 15.3만 |
|---|
| 2026.02.17 | ₩149,237 | ₩150,918 | ₩148,410 | ₩150,438 | +0.80% | 12.6만 |
|---|
| 2026.02.13 | ₩151,599 | ₩153,253 | ₩147,889 | ₩150,424 | -0.77% | 31.7만 |
|---|
| 2026.02.12 | ₩151,212 | ₩155,254 | ₩150,705 | ₩152,466 | +0.83% | 33.1만 |
|---|
| 2026.02.11 | ₩151,879 | ₩152,199 | ₩149,050 | ₩150,264 | -1.06% | 16.7만 |
|---|
| 2026.02.10 | ₩149,437 | ₩151,038 | ₩147,542 | ₩150,038 | +0.40% | 19.5만 |
|---|
| 2026.02.09 | ₩147,342 | ₩149,317 | ₩145,781 | ₩149,317 | +1.34% | 21.1만 |
|---|
| 2026.02.06 | ₩145,875 | ₩147,969 | ₩143,606 | ₩147,969 | +1.44% | 15.8만 |
|---|
| 2026.02.05 | ₩141,165 | ₩145,701 | ₩138,910 | ₩144,794 | +2.57% | 27.3만 |
|---|
| 2026.02.04 | ₩146,035 | ₩146,035 | ₩140,818 | ₩140,858 | -3.54% | 19.1만 |
|---|
| 2026.02.03 | ₩140,844 | ₩144,834 | ₩140,844 | ₩143,913 | +2.18% | 13.9만 |
|---|
| 2026.02.02 | ₩139,964 | ₩141,578 | ₩138,977 | ₩140,391 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩137,816 | ₩139,991 | ₩137,816 | ₩139,150 | +0.97% | 12.5만 |
|---|
| 2026.01.29 | ₩143,780 | ₩144,580 | ₩138,003 | ₩138,776 | -3.48% | 38.6만 |
|---|
| 2026.01.28 | ₩142,139 | ₩144,367 | ₩139,390 | ₩142,793 | +0.46% | 31.3만 |
|---|
| 2026.01.27 | ₩142,446 | ₩145,514 | ₩141,298 | ₩144,874 | +1.70% | 17.4만 |
|---|
| 2026.01.26 | ₩141,605 | ₩144,073 | ₩140,164 | ₩141,151 | -0.32% | 16.4만 |
|---|
| 2026.01.23 | ₩139,977 | ₩142,299 | ₩139,017 | ₩142,139 | +1.54% | 22.9만 |
|---|
| 2026.01.22 | ₩135,427 | ₩139,804 | ₩135,427 | ₩139,804 | +3.23% | 35.2만 |
|---|
| 2026.01.21 | ₩134,066 | ₩136,361 | ₩133,319 | ₩135,841 | +1.32% | 11.6만 |
|---|
| 2026.01.20 | ₩131,411 | ₩133,373 | ₩130,024 | ₩133,226 | +1.38% | 34만 |
|---|
| 2026.01.16 | ₩134,493 | ₩135,521 | ₩130,371 | ₩132,425 | -1.54% | 45만 |
|---|
| 2026.01.15 | ₩135,201 | ₩137,002 | ₩133,693 | ₩134,960 | -0.18% | 19만 |
|---|
| 2026.01.14 | ₩133,426 | ₩135,574 | ₩133,386 | ₩134,573 | +0.86% | 15.6만 |
|---|
| 2026.01.13 | ₩132,265 | ₩133,813 | ₩131,985 | ₩133,693 | +1.08% | 12.8만 |
|---|
| 2026.01.12 | ₩131,705 | ₩134,267 | ₩130,878 | ₩132,439 | +0.56% | 26만 |
|---|
| 2026.01.09 | ₩128,756 | ₩131,371 | ₩128,449 | ₩131,371 | +2.03% | 14.7만 |
|---|
| 2026.01.08 | ₩126,728 | ₩128,222 | ₩125,674 | ₩128,129 | +1.11% | 9.4만 |
|---|
| 2026.01.07 | ₩126,528 | ₩127,502 | ₩124,967 | ₩126,328 | -0.16% | 15.8만 |
|---|
| 2026.01.06 | ₩126,501 | ₩127,569 | ₩125,967 | ₩126,528 | +0.02% | 10.6만 |
|---|
| 2026.01.05 | ₩126,408 | ₩127,809 | ₩125,220 | ₩125,541 | -0.69% | 19.4만 |
|---|
| 2026.01.02 | ₩126,755 | ₩129,250 | ₩126,168 | ₩126,541 | -0.17% | 8.4만 |
|---|
| 2025.12.31 | ₩126,915 | ₩127,328 | ₩126,088 | ₩126,368 | -0.43% | 4.5만 |
|---|
| 2025.12.30 | ₩128,289 | ₩128,423 | ₩126,528 | ₩126,848 | -1.12% | 6.8만 |
|---|
| 2025.12.29 | ₩128,743 | ₩129,703 | ₩127,782 | ₩127,795 | -0.74% | 7.2만 |
|---|
| 2025.12.26 | ₩128,689 | ₩129,383 | ₩127,969 | ₩128,956 | +0.21% | 5.2만 |
|---|
| 2025.12.24 | ₩128,102 | ₩128,796 | ₩127,035 | ₩127,849 | -0.20% | 6.2만 |
|---|
| 2025.12.23 | ₩126,715 | ₩129,930 | ₩126,221 | ₩128,382 | +1.32% | 16만 |
|---|
| 2025.12.22 | ₩125,594 | ₩126,688 | ₩123,953 | ₩126,088 | +0.39% | 19.8만 |
|---|
| 2025.12.19 | ₩122,899 | ₩129,517 | ₩122,018 | ₩126,701 | +3.09% | 69.3만 |
|---|
| 2025.12.18 | ₩123,246 | ₩124,607 | ₩122,285 | ₩123,099 | -0.12% | 12.5만 |
|---|
| 2025.12.17 | ₩123,619 | ₩123,873 | ₩121,404 | ₩122,458 | -0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩125,314 | ₩125,314 | ₩122,525 | ₩123,526 | -1.43% | 10.3만 |
|---|
| 2025.12.15 | ₩125,087 | ₩125,687 | ₩123,619 | ₩125,314 | +0.18% | 11.9만 |
|---|
| 2025.12.12 | ₩123,432 | ₩124,740 | ₩122,872 | ₩124,486 | +0.85% | 7.3만 |
|---|
| 2025.12.11 | ₩123,446 | ₩124,860 | ₩122,752 | ₩123,446 | 0.00% | 25.6만 |
|---|
| 2025.12.10 | ₩122,925 | ₩122,925 | ₩121,231 | ₩122,872 | -0.04% | 12.4만 |
|---|
| 2025.12.09 | ₩122,485 | ₩123,326 | ₩120,964 | ₩122,298 | -0.15% | 21.8만 |
|---|
| 2025.12.08 | ₩119,376 | ₩122,845 | ₩118,322 | ₩122,472 | +2.59% | 29.1만 |
|---|
| 2025.12.05 | ₩121,564 | ₩122,552 | ₩119,683 | ₩120,777 | -0.65% | 14.8만 |
|---|
| 2025.12.04 | ₩120,510 | ₩121,978 | ₩119,456 | ₩121,738 | +1.02% | 17.2만 |
|---|
| 2025.12.03 | ₩119,123 | ₩120,497 | ₩118,082 | ₩119,923 | +0.67% | 26만 |
|---|
| 2025.12.02 | ₩115,654 | ₩118,722 | ₩115,654 | ₩118,602 | +2.55% | 14.6만 |
|---|
| 2025.12.01 | ₩117,028 | ₩117,575 | ₩115,587 | ₩116,881 | -0.13% | 11.1만 |
|---|
| 2025.11.28 | ₩117,615 | ₩117,615 | ₩115,080 | ₩117,028 | -0.50% | 8.8만 |
|---|
| 2025.11.26 | ₩116,134 | ₩117,788 | ₩115,880 | ₩117,295 | +1.00% | 9.8만 |
|---|
| 2025.11.25 | ₩116,534 | ₩116,534 | ₩113,919 | ₩115,734 | -0.69% | 13.9만 |
|---|
| 2025.11.24 | ₩117,335 | ₩117,335 | ₩114,653 | ₩114,893 | -2.08% | 28만 |
|---|
| 2025.11.21 | ₩116,428 | ₩119,016 | ₩116,428 | ₩117,935 | +1.29% | 15만 |
|---|
| 2025.11.20 | ₩117,121 | ₩118,189 | ₩116,201 | ₩116,761 | -0.31% | 6.3만 |
|---|
| 2025.11.19 | ₩117,028 | ₩118,082 | ₩116,734 | ₩116,868 | -0.14% | 5.9만 |
|---|
| 2025.11.18 | ₩115,480 | ₩117,842 | ₩115,480 | ₩117,482 | +1.73% | 14만 |
|---|
| 2025.11.17 | ₩116,107 | ₩117,975 | ₩115,440 | ₩116,281 | +0.15% | 6만 |
|---|
| 2025.11.14 | ₩117,268 | ₩118,095 | ₩116,881 | ₩117,375 | +0.09% | 9.2만 |
|---|
| 2025.11.13 | ₩120,150 | ₩120,991 | ₩117,495 | ₩117,922 | -1.85% | 10.8만 |
|---|
| 2025.11.12 | ₩121,084 | ₩121,284 | ₩118,803 | ₩119,616 | -1.21% | 11만 |
|---|
| 2025.11.11 | ₩118,869 | ₩121,671 | ₩118,602 | ₩121,431 | +2.16% | 9.9만 |
|---|
| 2025.11.10 | ₩120,524 | ₩121,071 | ₩118,175 | ₩118,175 | -1.95% | 10.8만 |
|---|
| 2025.11.07 | ₩118,509 | ₩121,191 | ₩118,282 | ₩120,324 | +1.53% | 27.8만 |
|---|
| 2025.11.06 | ₩117,495 | ₩118,562 | ₩117,281 | ₩118,055 | +0.48% | 9.4만 |
|---|
| 2025.11.05 | ₩114,973 | ₩119,069 | ₩114,746 | ₩118,055 | +2.68% | 17.5만 |
|---|
| 2025.11.04 | ₩114,680 | ₩116,054 | ₩113,879 | ₩114,413 | -0.23% | 19.7만 |
|---|
| 2025.11.03 | ₩114,333 | ₩117,095 | ₩114,159 | ₩115,320 | +0.86% | 16.7만 |
|---|
| 2025.10.31 | ₩114,893 | ₩115,800 | ₩113,932 | ₩114,680 | -0.19% | 17.9만 |
|---|
| 2025.10.30 | ₩114,480 | ₩117,348 | ₩114,386 | ₩115,667 | +1.04% | 18.8만 |
|---|
| 2025.10.29 | ₩115,387 | ₩115,907 | ₩113,319 | ₩114,520 | -0.75% | 24.8만 |
|---|
| 2025.10.28 | ₩117,562 | ₩118,082 | ₩115,907 | ₩115,921 | -1.40% | 10.9만 |
|---|
| 2025.10.27 | ₩115,840 | ₩117,682 | ₩115,120 | ₩117,575 | +1.50% | 13.2만 |
|---|
| 2025.10.24 | ₩112,371 | ₩117,855 | ₩112,078 | ₩116,041 | +3.27% | 13.3만 |
|---|
| 2025.10.23 | ₩114,239 | ₩114,279 | ₩112,331 | ₩112,572 | -1.46% | 16.6만 |
|---|
| 2025.10.22 | ₩112,692 | ₩114,600 | ₩112,131 | ₩113,572 | +0.78% | 26.3만 |
|---|
| 2025.10.21 | ₩112,038 | ₩113,145 | ₩111,331 | ₩112,211 | +0.15% | 19.5만 |
|---|
| 2025.10.20 | ₩114,626 | ₩114,746 | ₩111,237 | ₩112,318 | -2.01% | 40.4만 |
|---|
| 2025.10.17 | ₩114,106 | ₩114,853 | ₩112,305 | ₩114,493 | +0.34% | 25.4만 |
|---|
| 2025.10.16 | ₩108,942 | ₩114,426 | ₩108,942 | ₩114,093 | +4.73% | 23.4만 |
|---|
| 2025.10.15 | ₩108,702 | ₩109,303 | ₩107,408 | ₩108,515 | -0.17% | 51.7만 |
|---|
| 2025.10.14 | ₩107,795 | ₩109,089 | ₩107,034 | ₩107,701 | -0.09% | 42.2만 |
|---|
| 2025.10.13 | ₩110,463 | ₩110,530 | ₩109,263 | ₩109,316 | -1.04% | 16.4만 |
|---|
| 2025.10.10 | ₩111,411 | ₩111,931 | ₩109,770 | ₩109,836 | -1.41% | 18.2만 |
|---|
