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 | ₩145,697 | ₩147,713 | ₩144,696 | ₩146,672 | +0.67% | 35.7만 |
| 2026.10.08 | ₩145,043 | ₩148,140 | ₩144,215 | ₩146,472 | +0.98% | 26만 |
| 2026.10.07 | ₩142,333 | ₩144,776 | ₩142,186 | ₩143,575 | +0.87% | 8.6만 |
| 2026.10.06 | ₩145,283 | ₩146,859 | ₩142,974 | ₩143,121 | -1.49% | 8.3만 |
| 2026.10.05 | ₩143,227 | ₩144,910 | ₩141,719 | ₩144,389 | +0.81% | 12.3만 |
| 2026.10.02 | ₩141,972 | ₩142,867 | ₩139,382 | ₩142,186 | +0.15% | 15.1만 |
| 2026.10.01 | ₩143,348 | ₩143,348 | ₩140,183 | ₩140,918 | -1.70% | 5.4만 |
| 2026.09.30 | ₩145,631 | ₩145,804 | ₩143,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,242 |
| -0.95% |
| 7.1만 |
| 2026.09.29 | ₩144,442 | ₩145,737 | ₩143,187 | ₩144,843 | +0.28% | 10.4만 |
|---|
| 2026.09.28 | ₩146,125 | ₩146,618 | ₩144,309 | ₩145,217 | -0.62% | 7.7만 |
|---|
| 2026.09.25 | ₩145,470 | ₩147,379 | ₩144,496 | ₩147,166 | +1.17% | 7.6만 |
|---|
| 2026.09.24 | ₩147,379 | ₩148,581 | ₩144,616 | ₩145,470 | -1.30% | 8.5만 |
|---|
| 2026.09.23 | ₩148,594 | ₩148,955 | ₩146,872 | ₩147,620 | -0.66% | 11.3만 |
|---|
| 2026.09.22 | ₩150,597 | ₩150,597 | ₩148,007 | ₩149,382 | -0.81% | 7.4만 |
|---|
| 2026.09.21 | ₩148,207 | ₩148,701 | ₩146,445 | ₩148,407 | +0.14% | 10만 |
|---|
| 2026.09.18 | ₩150,544 | ₩152,373 | ₩145,964 | ₩147,019 | -2.34% | 15.6만 |
|---|
| 2026.09.17 | ₩151,705 | ₩151,705 | ₩149,289 | ₩150,210 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩149,235 | ₩151,011 | ₩148,901 | ₩149,970 | +0.49% | 12.2만 |
|---|
| 2026.09.15 | ₩149,262 | ₩150,464 | ₩148,007 | ₩148,861 | -0.27% | 27.8만 |
|---|
| 2026.09.14 | ₩147,139 | ₩150,183 | ₩146,966 | ₩149,542 | +1.63% | 12.4만 |
|---|
| 2026.09.11 | ₩149,115 | ₩149,275 | ₩146,365 | ₩147,807 | -0.88% | 8.9만 |
|---|
| 2026.09.10 | ₩145,444 | ₩148,301 | ₩145,110 | ₩147,687 | +1.54% | 11.5만 |
|---|
| 2026.09.09 | ₩145,711 | ₩148,835 | ₩145,657 | ₩145,737 | +0.02% | 15.5만 |
|---|
| 2026.09.08 | ₩149,529 | ₩149,769 | ₩145,631 | ₩146,285 | -2.17% | 12.7만 |
|---|
| 2026.09.04 | ₩149,449 | ₩150,650 | ₩148,554 | ₩149,529 | +0.05% | 10.3만 |
|---|
| 2026.09.03 | ₩150,277 | ₩152,039 | ₩149,369 | ₩150,210 | -0.04% | 11만 |
|---|
| 2026.09.02 | ₩148,728 | ₩150,450 | ₩148,594 | ₩149,929 | +0.81% | 14.2만 |
|---|
| 2026.09.01 | ₩148,661 | ₩151,038 | ₩147,246 | ₩148,100 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩150,704 | ₩150,704 | ₩147,927 | ₩148,407 | -1.52% | 17.1만 |
|---|
| 2026.08.28 | ₩150,877 | ₩151,678 | ₩149,636 | ₩150,303 | -0.38% | 10.3만 |
|---|
| 2026.08.27 | ₩153,214 | ₩153,214 | ₩150,864 | ₩150,877 | -1.52% | 9.8만 |
|---|
| 2026.08.26 | ₩155,951 | ₩156,325 | ₩152,520 | ₩153,281 | -1.71% | 16.1만 |
|---|
| 2026.08.25 | ₩154,108 | ₩156,218 | ₩151,652 | ₩156,071 | +1.27% | 14.7만 |
|---|
| 2026.08.24 | ₩150,464 | ₩153,881 | ₩149,529 | ₩153,361 | +1.93% | 9.1만 |
|---|
| 2026.08.21 | ₩151,852 | ₩152,426 | ₩148,875 | ₩149,783 | -1.36% | 14.9만 |
|---|
| 2026.08.20 | ₩150,864 | ₩152,319 | ₩149,849 | ₩151,184 | +0.21% | 10.5만 |
|---|
| 2026.08.19 | ₩147,513 | ₩152,293 | ₩147,179 | ₩151,171 | +2.48% | 14.2만 |
|---|
| 2026.08.18 | ₩145,684 | ₩147,059 | ₩145,364 | ₩146,311 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩145,150 | ₩145,590 | ₩143,975 | ₩145,110 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩145,150 | ₩146,044 | ₩144,416 | ₩145,444 | +0.20% | 8.5만 |
|---|
| 2026.08.13 | ₩147,687 | ₩147,900 | ₩145,257 | ₩145,310 | -1.61% | 12.2만 |
|---|
| 2026.08.12 | ₩145,791 | ₩147,727 | ₩145,550 | ₩146,685 | +0.61% | 15.2만 |
|---|
| 2026.08.11 | ₩145,150 | ₩146,605 | ₩143,988 | ₩146,458 | +0.90% | 10.4만 |
|---|
| 2026.08.10 | ₩146,498 | ₩147,032 | ₩145,096 | ₩145,550 | -0.65% | 9.4만 |
|---|
| 2026.08.07 | ₩147,179 | ₩148,835 | ₩146,939 | ₩147,446 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩145,484 | ₩148,287 | ₩145,323 | ₩145,871 | +0.27% | 11.3만 |
|---|
| 2026.08.05 | ₩146,111 | ₩147,994 | ₩143,388 | ₩144,562 | -1.06% | 17.3만 |
|---|
| 2026.08.04 | ₩144,189 | ₩145,364 | ₩143,254 | ₩144,829 | +0.44% | 11.2만 |
|---|
| 2026.08.03 | ₩145,096 | ₩146,685 | ₩142,266 | ₩142,867 | -1.54% | 13.6만 |
|---|
| 2026.07.31 | ₩145,524 | ₩146,432 | ₩143,414 | ₩144,549 | -0.67% | 16.6만 |
|---|
| 2026.07.30 | ₩144,028 | ₩146,338 | ₩143,294 | ₩145,684 | +1.15% | 21.4만 |
|---|
| 2026.07.29 | ₩144,295 | ₩147,259 | ₩142,573 | ₩142,907 | -0.96% | 15.7만 |
|---|
| 2026.07.28 | ₩144,109 | ₩148,701 | ₩142,440 | ₩145,163 | +0.73% | 19.7만 |
|---|
| 2026.07.27 | ₩137,286 | ₩146,512 | ₩136,592 | ₩145,510 | +5.99% | 28.6만 |
|---|
| 2026.07.24 | ₩137,780 | ₩138,194 | ₩136,285 | ₩137,126 | -0.47% | 10.5만 |
|---|
| 2026.07.23 | ₩139,342 | ₩139,956 | ₩136,579 | ₩136,819 | -1.81% | 7.8만 |
|---|
| 2026.07.22 | ₩140,130 | ₩141,745 | ₩139,569 | ₩140,370 | +0.17% | 8.1만 |
|---|
| 2026.07.21 | ₩140,170 | ₩140,170 | ₩137,994 | ₩139,262 | -0.65% | 8.5만 |
|---|
| 2026.07.20 | ₩137,019 | ₩139,609 | ₩137,019 | ₩138,555 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩136,245 | ₩138,621 | ₩136,245 | ₩137,847 | +1.18% | 15만 |
|---|
| 2026.07.16 | ₩135,030 | ₩138,568 | ₩135,030 | ₩136,232 | +0.89% | 18.1만 |
|---|
| 2026.07.15 | ₩137,406 | ₩138,675 | ₩134,856 | ₩135,911 | -1.09% | 14.3만 |
|---|
| 2026.07.14 | ₩138,848 | ₩139,890 | ₩137,487 | ₩138,034 | -0.59% | 11.3만 |
|---|
| 2026.07.13 | ₩138,541 | ₩139,489 | ₩137,380 | ₩138,141 | -0.29% | 14.4만 |
|---|
| 2026.07.10 | ₩137,754 | ₩140,290 | ₩137,754 | ₩139,129 | +1.00% | 19.1만 |
|---|
| 2026.07.09 | ₩140,103 | ₩141,024 | ₩137,460 | ₩138,181 | -1.37% | 27.9만 |
|---|
| 2026.07.08 | ₩141,545 | ₩141,545 | ₩137,860 | ₩139,556 | -1.41% | 10.8만 |
|---|
| 2026.07.07 | ₩145,430 | ₩145,911 | ₩140,077 | ₩141,545 | -2.67% | 15.4만 |
|---|
| 2026.07.06 | ₩144,068 | ₩144,456 | ₩143,187 | ₩144,295 | +0.16% | 13만 |
|---|
| 2026.07.02 | ₩142,333 | ₩144,629 | ₩142,199 | ₩143,361 | +0.72% | 10만 |
|---|
| 2026.07.01 | ₩140,958 | ₩142,386 | ₩140,170 | ₩141,251 | +0.21% | 7.3만 |
|---|
| 2026.06.30 | ₩143,348 | ₩143,815 | ₩140,237 | ₩141,852 | -1.04% | 14.3만 |
|---|
| 2026.06.29 | ₩143,628 | ₩145,430 | ₩142,186 | ₩143,348 | -0.20% | 13.9만 |
|---|
| 2026.06.26 | ₩141,438 | ₩143,548 | ₩139,943 | ₩142,974 | +1.09% | 20.8만 |
|---|
| 2026.06.25 | ₩141,065 | ₩141,879 | ₩139,529 | ₩141,505 | +0.31% | 12만 |
|---|
| 2026.06.24 | ₩142,413 | ₩143,348 | ₩138,621 | ₩139,770 | -1.86% | 11.7만 |
|---|
| 2026.06.23 | ₩141,065 | ₩145,404 | ₩140,851 | ₩142,854 | +1.27% | 18만 |
|---|
| 2026.06.22 | ₩145,537 | ₩145,537 | ₩141,492 | ₩142,039 | -2.40% | 15.9만 |
|---|
| 2026.06.18 | ₩145,243 | ₩146,752 | ₩144,082 | ₩146,258 | +0.70% | 23.4만 |
|---|
| 2026.06.17 | ₩142,333 | ₩146,538 | ₩141,145 | ₩143,454 | +0.79% | 19.9만 |
|---|
| 2026.06.16 | ₩144,109 | ₩145,777 | ₩141,665 | ₩142,520 | -1.10% | 19만 |
|---|
| 2026.06.15 | ₩146,525 | ₩147,046 | ₩142,640 | ₩143,321 | -2.19% | 8.9만 |
|---|
| 2026.06.12 | ₩143,962 | ₩147,112 | ₩143,962 | ₩145,484 | +1.06% | 10.2만 |
|---|
| 2026.06.11 | ₩140,223 | ₩143,628 | ₩139,676 | ₩143,040 | +2.01% | 14.4만 |
|---|
| 2026.06.10 | ₩139,543 | ₩140,891 | ₩139,035 | ₩139,129 | -0.30% | 9.8만 |
|---|
| 2026.06.09 | ₩141,412 | ₩141,959 | ₩137,513 | ₩139,316 | -1.48% | 16.2만 |
|---|
| 2026.06.08 | ₩142,333 | ₩142,840 | ₩139,689 | ₩139,850 | -1.74% | 12만 |
|---|
| 2026.06.05 | ₩142,587 | ₩143,321 | ₩141,078 | ₩142,146 | -0.31% | 10.6만 |
|---|
| 2026.06.04 | ₩144,389 | ₩144,389 | ₩142,146 | ₩142,587 | -1.25% | 11.6만 |
|---|
| 2026.06.03 | ₩144,015 | ₩145,323 | ₩143,361 | ₩143,695 | -0.22% | 10.6만 |
|---|
| 2026.06.02 | ₩143,094 | ₩146,485 | ₩143,094 | ₩145,203 | +1.47% | 5.3만 |
|---|
| 2026.06.01 | ₩142,974 | ₩143,334 | ₩140,664 | ₩142,400 | -0.40% | 14.2만 |
|---|
| 2026.05.29 | ₩142,854 | ₩145,003 | ₩141,412 | ₩143,601 | +0.52% | 14.2만 |
|---|
| 2026.05.28 | ₩147,379 | ₩148,114 | ₩142,720 | ₩143,254 | -2.80% | 15.8만 |
|---|
| 2026.05.27 | ₩145,898 | ₩146,859 | ₩145,150 | ₩146,725 | +0.57% | 10.2만 |
|---|
| 2026.05.26 | ₩144,723 | ₩145,590 | ₩143,388 | ₩144,990 | +0.18% | 8.8만 |
|---|
| 2026.05.22 | ₩143,040 | ₩143,748 | ₩141,438 | ₩143,107 | +0.05% | 8.2만 |
|---|
| 2026.05.21 | ₩141,572 | ₩145,550 | ₩141,452 | ₩143,040 | +1.04% | 14.3만 |
|---|
| 2026.05.20 | ₩141,398 | ₩145,003 | ₩141,131 | ₩142,199 | +0.57% | 14만 |
|---|
| 2026.05.19 | ₩140,450 | ₩142,106 | ₩139,489 | ₩140,851 | +0.29% | 7.1만 |
|---|
| 2026.05.18 | ₩140,197 | ₩141,332 | ₩139,316 | ₩141,292 | +0.78% | 12.7만 |
|---|
| 2026.05.15 | ₩139,409 | ₩140,250 | ₩138,127 | ₩139,316 | -0.07% | 12.9만 |
|---|
| 2026.05.14 | ₩142,266 | ₩143,534 | ₩139,596 | ₩140,037 | -1.57% | 14.6만 |
|---|
| 2026.05.13 | ₩141,158 | ₩143,374 | ₩141,065 | ₩141,438 | +0.20% | 13.3만 |
|---|
| 2026.05.12 | ₩139,996 | ₩141,251 | ₩138,568 | ₩140,798 | +0.57% | 8.8만 |
|---|
| 2026.05.11 | ₩141,585 | ₩142,814 | ₩138,995 | ₩140,490 | -0.77% | 13.9만 |
|---|
| 2026.05.08 | ₩143,321 | ₩144,082 | ₩140,330 | ₩141,211 | -1.47% | 9.4만 |
|---|
| 2026.05.07 | ₩143,094 | ₩144,482 | ₩141,559 | ₩141,692 | -0.98% | 13.4만 |
|---|
| 2026.05.06 | ₩144,643 | ₩144,643 | ₩142,239 | ₩142,787 | -1.28% | 13만 |
|---|
| 2026.05.05 | ₩135,978 | ₩144,562 | ₩135,431 | ₩142,293 | +4.64% | 37.8만 |
|---|
| 2026.05.04 | ₩135,230 | ₩137,193 | ₩134,856 | ₩135,110 | -0.09% | 25.7만 |
|---|
| 2026.05.01 | ₩135,537 | ₩136,565 | ₩135,137 | ₩135,791 | +0.19% | 6.7만 |
|---|
| 2026.04.30 | ₩133,708 | ₩135,644 | ₩133,481 | ₩135,617 | +1.43% | 21.1만 |
|---|
| 2026.04.29 | ₩131,572 | ₩134,683 | ₩130,411 | ₩132,200 | +0.48% | 30.7만 |
|---|
| 2026.04.28 | ₩134,763 | ₩136,352 | ₩132,613 | ₩134,950 | +0.14% | 19.9만 |
|---|
| 2026.04.27 | ₩136,832 | ₩136,966 | ₩134,429 | ₩134,429 | -1.76% | 18.5만 |
|---|
| 2026.04.24 | ₩136,512 | ₩136,886 | ₩135,030 | ₩136,552 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩134,563 | ₩136,579 | ₩134,429 | ₩135,965 | +1.04% | 29만 |
|---|
| 2026.04.22 | ₩135,671 | ₩135,791 | ₩133,655 | ₩133,975 | -1.25% | 9.4만 |
|---|
| 2026.04.21 | ₩135,844 | ₩136,819 | ₩134,162 | ₩134,750 | -0.81% | 8.3만 |
|---|
| 2026.04.20 | ₩137,446 | ₩137,446 | ₩135,911 | ₩136,459 | -0.72% | 8.3만 |
|---|
| 2026.04.17 | ₩137,794 | ₩139,182 | ₩137,433 | ₩138,768 | +0.71% | 8.2만 |
|---|
| 2026.04.16 | ₩137,700 | ₩137,700 | ₩135,497 | ₩136,953 | -0.54% | 11.2만 |
|---|
| 2026.04.15 | ₩137,113 | ₩138,862 | ₩136,352 | ₩137,794 | +0.50% | 15.2만 |
|---|
| 2026.04.14 | ₩141,065 | ₩141,065 | ₩137,086 | ₩137,300 | -2.67% | 11.4만 |
|---|
| 2026.04.13 | ₩139,449 | ₩140,250 | ₩138,207 | ₩140,023 | +0.41% | 11.4만 |
|---|
| 2026.04.10 | ₩141,078 | ₩142,119 | ₩138,608 | ₩139,823 | -0.89% | 17.3만 |
|---|
| 2026.04.09 | ₩138,381 | ₩143,054 | ₩138,381 | ₩141,038 | +1.92% | 15만 |
|---|
| 2026.04.08 | ₩135,684 | ₩139,689 | ₩135,324 | ₩139,182 | +2.58% | 23만 |
|---|
| 2026.04.07 | ₩132,373 | ₩133,214 | ₩130,691 | ₩131,999 | -0.28% | 18만 |
|---|
| 2026.04.06 | ₩132,120 | ₩133,254 | ₩131,666 | ₩132,200 | +0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩130,250 | ₩132,747 | ₩128,208 | ₩131,853 | +1.23% | 8.1만 |
|---|
| 2026.04.01 | ₩131,225 | ₩133,415 | ₩130,130 | ₩132,106 | +0.67% | 18.5만 |
|---|
| 2026.03.31 | ₩129,262 | ₩130,798 | ₩128,742 | ₩130,237 | +0.75% | 18.2만 |
|---|
| 2026.03.30 | ₩128,301 | ₩128,915 | ₩127,166 | ₩127,781 | -0.41% | 8.3만 |
|---|
| 2026.03.27 | ₩127,220 | ₩128,542 | ₩127,006 | ₩127,594 | +0.29% | 9.6만 |
|---|
| 2026.03.26 | ₩128,809 | ₩128,809 | ₩125,858 | ₩127,473 | -1.04% | 33만 |
|---|
| 2026.03.25 | ₩127,193 | ₩130,411 | ₩126,833 | ₩130,063 | +2.26% | 15.2만 |
|---|
| 2026.03.24 | ₩123,602 | ₩127,020 | ₩123,535 | ₩125,818 | +1.79% | 18.4만 |
|---|
| 2026.03.23 | ₩129,196 | ₩129,196 | ₩124,603 | ₩124,897 | -3.33% | 19.4만 |
|---|
| 2026.03.20 | ₩129,369 | ₩129,369 | ₩124,817 | ₩126,325 | -2.35% | 47.5만 |
|---|
| 2026.03.19 | ₩126,512 | ₩130,504 | ₩126,512 | ₩129,543 | +2.40% | 15만 |
|---|
| 2026.03.18 | ₩129,316 | ₩130,838 | ₩127,794 | ₩128,168 | -0.89% | 20.5만 |
|---|
| 2026.03.17 | ₩131,706 | ₩131,706 | ₩129,703 | ₩130,010 | -1.29% | 15.1만 |
|---|
| 2026.03.16 | ₩130,971 | ₩131,652 | ₩129,850 | ₩130,464 | -0.39% | 9.5만 |
|---|
| 2026.03.13 | ₩133,468 | ₩133,909 | ₩128,835 | ₩129,716 | -2.81% | 23.6만 |
|---|
| 2026.03.12 | ₩135,070 | ₩135,070 | ₩132,320 | ₩132,680 | -1.77% | 14만 |
|---|
| 2026.03.11 | ₩137,567 | ₩137,994 | ₩135,484 | ₩136,912 | -0.48% | 13.7만 |
|---|
| 2026.03.10 | ₩137,353 | ₩139,796 | ₩137,099 | ₩137,433 | +0.06% | 13.1만 |
|---|
| 2026.03.09 | ₩136,899 | ₩138,541 | ₩134,843 | ₩137,580 | +0.50% | 17.7만 |
|---|
| 2026.03.06 | ₩139,302 | ₩141,091 | ₩138,127 | ₩139,169 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩142,720 | ₩145,230 | ₩139,890 | ₩140,878 | -1.29% | 29.8만 |
|---|
| 2026.03.04 | ₩143,054 | ₩145,016 | ₩141,518 | ₩144,402 | +0.94% | 14.1만 |
|---|
| 2026.03.03 | ₩143,521 | ₩143,521 | ₩138,635 | ₩141,505 | -1.40% | 50만 |
|---|
| 2026.03.02 | ₩147,566 | ₩148,207 | ₩145,684 | ₩146,752 | -0.55% | 15.6만 |
|---|
| 2026.02.27 | ₩147,620 | ₩149,062 | ₩146,111 | ₩148,394 | +0.52% | 13.3만 |
|---|
| 2026.02.26 | ₩149,128 | ₩149,128 | ₩145,524 | ₩147,353 | -1.19% | 17.5만 |
|---|
| 2026.02.25 | ₩148,234 | ₩149,088 | ₩146,792 | ₩148,394 | +0.11% | 17.5만 |
|---|
| 2026.02.24 | ₩145,751 | ₩148,795 | ₩142,293 | ₩147,660 | +1.31% | 35.4만 |
|---|
| 2026.02.23 | ₩151,732 | ₩152,626 | ₩139,930 | ₩142,199 | -6.28% | 123.3만 |
|---|
| 2026.02.20 | ₩150,250 | ₩151,505 | ₩148,608 | ₩150,957 | +0.47% | 14.9만 |
|---|
| 2026.02.19 | ₩150,984 | ₩150,984 | ₩148,568 | ₩149,662 | -0.88% | 10.6만 |
|---|
| 2026.02.18 | ₩150,864 | ₩152,239 | ₩149,662 | ₩150,263 | -0.40% | 15.3만 |
|---|
| 2026.02.17 | ₩149,329 | ₩151,011 | ₩148,501 | ₩150,530 | +0.80% | 12.6만 |
|---|
| 2026.02.13 | ₩151,692 | ₩153,347 | ₩147,980 | ₩150,517 | -0.77% | 31.7만 |
|---|
| 2026.02.12 | ₩151,305 | ₩155,350 | ₩150,797 | ₩152,560 | +0.83% | 33.1만 |
|---|
| 2026.02.11 | ₩151,972 | ₩152,293 | ₩149,142 | ₩150,357 | -1.06% | 16.7만 |
|---|
| 2026.02.10 | ₩149,529 | ₩151,131 | ₩147,633 | ₩150,130 | +0.40% | 19.5만 |
|---|
| 2026.02.09 | ₩147,433 | ₩149,409 | ₩145,871 | ₩149,409 | +1.34% | 21.1만 |
|---|
| 2026.02.06 | ₩145,964 | ₩148,060 | ₩143,695 | ₩148,060 | +1.44% | 15.8만 |
|---|
| 2026.02.05 | ₩141,251 | ₩145,791 | ₩138,995 | ₩144,883 | +2.57% | 27.3만 |
|---|
| 2026.02.04 | ₩146,125 | ₩146,125 | ₩140,904 | ₩140,944 | -3.54% | 19.1만 |
|---|
| 2026.02.03 | ₩140,931 | ₩144,923 | ₩140,931 | ₩144,002 | +2.18% | 13.9만 |
|---|
| 2026.02.02 | ₩140,050 | ₩141,665 | ₩139,062 | ₩140,477 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩137,900 | ₩140,077 | ₩137,900 | ₩139,235 | +0.97% | 12.5만 |
|---|
| 2026.01.29 | ₩143,868 | ₩144,669 | ₩138,087 | ₩138,862 | -3.48% | 38.6만 |
|---|
| 2026.01.28 | ₩142,226 | ₩144,456 | ₩139,476 | ₩142,880 | +0.46% | 31.3만 |
|---|
| 2026.01.27 | ₩142,533 | ₩145,604 | ₩141,385 | ₩144,963 | +1.70% | 17.4만 |
|---|
| 2026.01.26 | ₩141,692 | ₩144,162 | ₩140,250 | ₩141,238 | -0.32% | 16.4만 |
|---|
| 2026.01.23 | ₩140,063 | ₩142,386 | ₩139,102 | ₩142,226 | +1.54% | 22.9만 |
|---|
| 2026.01.22 | ₩135,511 | ₩139,890 | ₩135,511 | ₩139,890 | +3.23% | 35.2만 |
|---|
| 2026.01.21 | ₩134,149 | ₩136,445 | ₩133,401 | ₩135,924 | +1.32% | 11.6만 |
|---|
| 2026.01.20 | ₩131,492 | ₩133,455 | ₩130,104 | ₩133,308 | +1.38% | 34만 |
|---|
| 2026.01.16 | ₩134,576 | ₩135,604 | ₩130,451 | ₩132,507 | -1.54% | 45만 |
|---|
| 2026.01.15 | ₩135,284 | ₩137,086 | ₩133,775 | ₩135,043 | -0.18% | 19만 |
|---|
| 2026.01.14 | ₩133,508 | ₩135,657 | ₩133,468 | ₩134,656 | +0.86% | 15.6만 |
|---|
| 2026.01.13 | ₩132,346 | ₩133,895 | ₩132,066 | ₩133,775 | +1.08% | 12.8만 |
|---|
| 2026.01.12 | ₩131,786 | ₩134,349 | ₩130,958 | ₩132,520 | +0.56% | 26만 |
|---|
| 2026.01.09 | ₩128,835 | ₩131,452 | ₩128,528 | ₩131,452 | +2.03% | 14.7만 |
|---|
| 2026.01.08 | ₩126,806 | ₩128,301 | ₩125,751 | ₩128,208 | +1.11% | 9.4만 |
|---|
| 2026.01.07 | ₩126,606 | ₩127,580 | ₩125,044 | ₩126,405 | -0.16% | 15.8만 |
|---|
| 2026.01.06 | ₩126,579 | ₩127,647 | ₩126,045 | ₩126,606 | +0.02% | 10.6만 |
|---|
| 2026.01.05 | ₩126,485 | ₩127,887 | ₩125,297 | ₩125,618 | -0.69% | 19.4만 |
|---|
| 2026.01.02 | ₩126,833 | ₩129,329 | ₩126,245 | ₩126,619 | -0.17% | 8.4만 |
|---|
| 2025.12.31 | ₩126,993 | ₩127,407 | ₩126,165 | ₩126,445 | -0.43% | 4.5만 |
|---|
| 2025.12.30 | ₩128,368 | ₩128,501 | ₩126,606 | ₩126,926 | -1.12% | 6.8만 |
|---|
| 2025.12.29 | ₩128,822 | ₩129,783 | ₩127,861 | ₩127,874 | -0.74% | 7.2만 |
|---|
| 2025.12.26 | ₩128,768 | ₩129,463 | ₩128,048 | ₩129,035 | +0.21% | 5.2만 |
|---|
| 2025.12.24 | ₩128,181 | ₩128,875 | ₩127,113 | ₩127,927 | -0.20% | 6.2만 |
|---|
| 2025.12.23 | ₩126,793 | ₩130,010 | ₩126,299 | ₩128,461 | +1.32% | 16만 |
|---|
| 2025.12.22 | ₩125,671 | ₩126,766 | ₩124,029 | ₩126,165 | +0.39% | 19.8만 |
|---|
| 2025.12.19 | ₩122,974 | ₩129,596 | ₩122,093 | ₩126,779 | +3.09% | 69.3만 |
|---|
| 2025.12.18 | ₩123,321 | ₩124,683 | ₩122,360 | ₩123,174 | -0.12% | 12.5만 |
|---|
| 2025.12.17 | ₩123,695 | ₩123,949 | ₩121,479 | ₩122,534 | -0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩125,391 | ₩125,391 | ₩122,600 | ₩123,602 | -1.43% | 10.3만 |
|---|
| 2025.12.15 | ₩125,164 | ₩125,765 | ₩123,695 | ₩125,391 | +0.18% | 11.9만 |
|---|
| 2025.12.12 | ₩123,508 | ₩124,817 | ₩122,948 | ₩124,563 | +0.85% | 7.3만 |
|---|
| 2025.12.11 | ₩123,522 | ₩124,937 | ₩122,827 | ₩123,522 | 0.00% | 25.6만 |
|---|
| 2025.12.10 | ₩123,001 | ₩123,001 | ₩121,305 | ₩122,948 | -0.04% | 12.4만 |
|---|
| 2025.12.09 | ₩122,560 | ₩123,401 | ₩121,038 | ₩122,373 | -0.15% | 21.8만 |
|---|
| 2025.12.08 | ₩119,450 | ₩122,921 | ₩118,395 | ₩122,547 | +2.59% | 29.1만 |
|---|
| 2025.12.05 | ₩121,639 | ₩122,627 | ₩119,757 | ₩120,851 | -0.65% | 14.8만 |
|---|
| 2025.12.04 | ₩120,584 | ₩122,053 | ₩119,530 | ₩121,813 | +1.02% | 17.2만 |
|---|
| 2025.12.03 | ₩119,196 | ₩120,571 | ₩118,155 | ₩119,997 | +0.67% | 26만 |
|---|
| 2025.12.02 | ₩115,725 | ₩118,795 | ₩115,725 | ₩118,675 | +2.55% | 14.6만 |
|---|
| 2025.12.01 | ₩117,100 | ₩117,647 | ₩115,658 | ₩116,953 | -0.13% | 11.1만 |
|---|
| 2025.11.28 | ₩117,687 | ₩117,687 | ₩115,151 | ₩117,100 | -0.50% | 8.8만 |
|---|
| 2025.11.26 | ₩116,205 | ₩117,861 | ₩115,952 | ₩117,367 | +1.00% | 9.8만 |
|---|
| 2025.11.25 | ₩116,606 | ₩116,606 | ₩113,989 | ₩115,805 | -0.69% | 13.9만 |
|---|
| 2025.11.24 | ₩117,407 | ₩117,407 | ₩114,723 | ₩114,964 | -2.08% | 28만 |
|---|
| 2025.11.21 | ₩116,499 | ₩119,089 | ₩116,499 | ₩118,008 | +1.29% | 15만 |
|---|
| 2025.11.20 | ₩117,193 | ₩118,261 | ₩116,272 | ₩116,833 | -0.31% | 6.3만 |
|---|
| 2025.11.19 | ₩117,100 | ₩118,155 | ₩116,806 | ₩116,940 | -0.14% | 5.9만 |
|---|
| 2025.11.18 | ₩115,551 | ₩117,914 | ₩115,551 | ₩117,554 | +1.73% | 14만 |
|---|
| 2025.11.17 | ₩116,179 | ₩118,048 | ₩115,511 | ₩116,352 | +0.15% | 6만 |
|---|
| 2025.11.14 | ₩117,340 | ₩118,168 | ₩116,953 | ₩117,447 | +0.09% | 9.2만 |
|---|
| 2025.11.13 | ₩120,224 | ₩121,065 | ₩117,567 | ₩117,994 | -1.85% | 10.8만 |
|---|
| 2025.11.12 | ₩121,159 | ₩121,359 | ₩118,876 | ₩119,690 | -1.21% | 11만 |
|---|
| 2025.11.11 | ₩118,942 | ₩121,746 | ₩118,675 | ₩121,506 | +2.16% | 9.9만 |
|---|
| 2025.11.10 | ₩120,598 | ₩121,145 | ₩118,248 | ₩118,248 | -1.95% | 10.8만 |
|---|
| 2025.11.07 | ₩118,582 | ₩121,265 | ₩118,355 | ₩120,398 | +1.53% | 27.8만 |
|---|
| 2025.11.06 | ₩117,567 | ₩118,635 | ₩117,354 | ₩118,128 | +0.48% | 9.4만 |
|---|
| 2025.11.05 | ₩115,044 | ₩119,143 | ₩114,817 | ₩118,128 | +2.68% | 17.5만 |
|---|
| 2025.11.04 | ₩114,750 | ₩116,125 | ₩113,949 | ₩114,483 | -0.23% | 19.7만 |
|---|
| 2025.11.03 | ₩114,403 | ₩117,167 | ₩114,229 | ₩115,391 | +0.86% | 16.7만 |
|---|
| 2025.10.31 | ₩114,964 | ₩115,872 | ₩114,002 | ₩114,750 | -0.19% | 17.9만 |
|---|
| 2025.10.30 | ₩114,550 | ₩117,420 | ₩114,456 | ₩115,738 | +1.04% | 18.8만 |
|---|
| 2025.10.29 | ₩115,458 | ₩115,978 | ₩113,388 | ₩114,590 | -0.75% | 24.8만 |
|---|
| 2025.10.28 | ₩117,634 | ₩118,155 | ₩115,978 | ₩115,992 | -1.40% | 10.9만 |
|---|
| 2025.10.27 | ₩115,912 | ₩117,754 | ₩115,191 | ₩117,647 | +1.50% | 13.2만 |
|---|
| 2025.10.24 | ₩112,440 | ₩117,928 | ₩112,147 | ₩116,112 | +3.27% | 13.3만 |
|---|
| 2025.10.23 | ₩114,310 | ₩114,350 | ₩112,400 | ₩112,641 | -1.46% | 16.6만 |
|---|
| 2025.10.22 | ₩112,761 | ₩114,670 | ₩112,200 | ₩113,642 | +0.78% | 26.3만 |
|---|
| 2025.10.21 | ₩112,107 | ₩113,215 | ₩111,399 | ₩112,280 | +0.15% | 19.5만 |
|---|
| 2025.10.20 | ₩114,697 | ₩114,817 | ₩111,306 | ₩112,387 | -2.01% | 40.4만 |
|---|
| 2025.10.17 | ₩114,176 | ₩114,924 | ₩112,374 | ₩114,563 | +0.34% | 25.4만 |
|---|
| 2025.10.16 | ₩109,009 | ₩114,496 | ₩109,009 | ₩114,163 | +4.73% | 23.4만 |
|---|
| 2025.10.15 | ₩108,769 | ₩109,370 | ₩107,474 | ₩108,582 | -0.17% | 51.7만 |
|---|
| 2025.10.14 | ₩107,861 | ₩109,156 | ₩107,100 | ₩107,768 | -0.09% | 42.2만 |
|---|
| 2025.10.13 | ₩110,531 | ₩110,598 | ₩109,330 | ₩109,383 | -1.04% | 16.4만 |
|---|
| 2025.10.10 | ₩111,479 | ₩112,000 | ₩109,837 | ₩109,904 | -1.41% | 18.2만 |
|---|
