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 | ₩145,501 | ₩147,514 | ₩144,501 | ₩146,474 | +0.67% | 35.7만 |
| 2026.10.08 | ₩144,848 | ₩147,941 | ₩144,021 | ₩146,274 | +0.98% | 26만 |
| 2026.10.07 | ₩142,141 | ₩144,581 | ₩141,994 | ₩143,381 | +0.87% | 8.6만 |
| 2026.10.06 | ₩145,088 | ₩146,661 | ₩142,781 | ₩142,928 | -1.49% | 8.3만 |
| 2026.10.05 | ₩143,034 | ₩144,714 | ₩141,528 | ₩144,194 | +0.81% | 12.3만 |
| 2026.10.02 | ₩141,781 | ₩142,674 | ₩139,194 | ₩141,994 | +0.15% | 15.1만 |
| 2026.10.01 | ₩143,154 | ₩143,154 | ₩139,994 | ₩140,728 | -1.70% | 5.4만 |
| 2026.09.30 | ₩145,434 | ₩145,608 | ₩143,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,048 |
| -0.95% |
| 7.1만 |
| 2026.09.29 | ₩144,248 | ₩145,541 | ₩142,994 | ₩144,648 | +0.28% | 10.4만 |
|---|
| 2026.09.28 | ₩145,927 | ₩146,421 | ₩144,114 | ₩145,021 | -0.62% | 7.7만 |
|---|
| 2026.09.25 | ₩145,274 | ₩147,181 | ₩144,301 | ₩146,967 | +1.17% | 7.6만 |
|---|
| 2026.09.24 | ₩147,181 | ₩148,381 | ₩144,421 | ₩145,274 | -1.30% | 8.5만 |
|---|
| 2026.09.23 | ₩148,394 | ₩148,754 | ₩146,674 | ₩147,421 | -0.66% | 11.3만 |
|---|
| 2026.09.22 | ₩150,394 | ₩150,394 | ₩147,807 | ₩149,181 | -0.81% | 7.4만 |
|---|
| 2026.09.21 | ₩148,007 | ₩148,501 | ₩146,247 | ₩148,207 | +0.14% | 10만 |
|---|
| 2026.09.18 | ₩150,341 | ₩152,167 | ₩145,768 | ₩146,821 | -2.34% | 15.6만 |
|---|
| 2026.09.17 | ₩151,501 | ₩151,501 | ₩149,087 | ₩150,007 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩149,034 | ₩150,807 | ₩148,701 | ₩149,767 | +0.49% | 12.2만 |
|---|
| 2026.09.15 | ₩149,061 | ₩150,261 | ₩147,807 | ₩148,661 | -0.27% | 27.8만 |
|---|
| 2026.09.14 | ₩146,941 | ₩149,981 | ₩146,767 | ₩149,341 | +1.63% | 12.4만 |
|---|
| 2026.09.11 | ₩148,914 | ₩149,074 | ₩146,167 | ₩147,607 | -0.88% | 8.9만 |
|---|
| 2026.09.10 | ₩145,248 | ₩148,101 | ₩144,914 | ₩147,487 | +1.54% | 11.5만 |
|---|
| 2026.09.09 | ₩145,514 | ₩148,634 | ₩145,461 | ₩145,541 | +0.02% | 15.5만 |
|---|
| 2026.09.08 | ₩149,327 | ₩149,567 | ₩145,434 | ₩146,087 | -2.17% | 12.7만 |
|---|
| 2026.09.04 | ₩149,247 | ₩150,447 | ₩148,354 | ₩149,327 | +0.05% | 10.3만 |
|---|
| 2026.09.03 | ₩150,074 | ₩151,834 | ₩149,167 | ₩150,007 | -0.04% | 11만 |
|---|
| 2026.09.02 | ₩148,527 | ₩150,247 | ₩148,394 | ₩149,727 | +0.81% | 14.2만 |
|---|
| 2026.09.01 | ₩148,461 | ₩150,834 | ₩147,047 | ₩147,901 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩150,501 | ₩150,501 | ₩147,727 | ₩148,207 | -1.52% | 17.1만 |
|---|
| 2026.08.28 | ₩150,674 | ₩151,474 | ₩149,434 | ₩150,101 | -0.38% | 10.3만 |
|---|
| 2026.08.27 | ₩153,007 | ₩153,007 | ₩150,661 | ₩150,674 | -1.52% | 9.8만 |
|---|
| 2026.08.26 | ₩155,740 | ₩156,114 | ₩152,314 | ₩153,074 | -1.71% | 16.1만 |
|---|
| 2026.08.25 | ₩153,901 | ₩156,007 | ₩151,447 | ₩155,860 | +1.27% | 14.7만 |
|---|
| 2026.08.24 | ₩150,261 | ₩153,674 | ₩149,327 | ₩153,154 | +1.93% | 9.1만 |
|---|
| 2026.08.21 | ₩151,647 | ₩152,221 | ₩148,674 | ₩149,581 | -1.36% | 14.9만 |
|---|
| 2026.08.20 | ₩150,661 | ₩152,114 | ₩149,647 | ₩150,981 | +0.21% | 10.5만 |
|---|
| 2026.08.19 | ₩147,314 | ₩152,087 | ₩146,981 | ₩150,967 | +2.48% | 14.2만 |
|---|
| 2026.08.18 | ₩145,488 | ₩146,861 | ₩145,168 | ₩146,114 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩144,954 | ₩145,394 | ₩143,781 | ₩144,914 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩144,954 | ₩145,847 | ₩144,221 | ₩145,248 | +0.20% | 8.5만 |
|---|
| 2026.08.13 | ₩147,487 | ₩147,701 | ₩145,061 | ₩145,114 | -1.61% | 12.2만 |
|---|
| 2026.08.12 | ₩145,594 | ₩147,527 | ₩145,354 | ₩146,487 | +0.61% | 15.2만 |
|---|
| 2026.08.11 | ₩144,954 | ₩146,407 | ₩143,794 | ₩146,261 | +0.90% | 10.4만 |
|---|
| 2026.08.10 | ₩146,301 | ₩146,834 | ₩144,901 | ₩145,354 | -0.65% | 9.4만 |
|---|
| 2026.08.07 | ₩146,981 | ₩148,634 | ₩146,741 | ₩147,247 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩145,288 | ₩148,087 | ₩145,128 | ₩145,674 | +0.27% | 11.3만 |
|---|
| 2026.08.05 | ₩145,914 | ₩147,794 | ₩143,194 | ₩144,368 | -1.06% | 17.3만 |
|---|
| 2026.08.04 | ₩143,994 | ₩145,168 | ₩143,061 | ₩144,634 | +0.44% | 11.2만 |
|---|
| 2026.08.03 | ₩144,901 | ₩146,487 | ₩142,074 | ₩142,674 | -1.54% | 13.6만 |
|---|
| 2026.07.31 | ₩145,328 | ₩146,234 | ₩143,221 | ₩144,354 | -0.67% | 16.6만 |
|---|
| 2026.07.30 | ₩143,834 | ₩146,141 | ₩143,101 | ₩145,488 | +1.15% | 21.4만 |
|---|
| 2026.07.29 | ₩144,101 | ₩147,061 | ₩142,381 | ₩142,714 | -0.96% | 15.7만 |
|---|
| 2026.07.28 | ₩143,914 | ₩148,501 | ₩142,248 | ₩144,968 | +0.73% | 19.7만 |
|---|
| 2026.07.27 | ₩137,101 | ₩146,314 | ₩136,408 | ₩145,314 | +5.99% | 28.6만 |
|---|
| 2026.07.24 | ₩137,594 | ₩138,008 | ₩136,101 | ₩136,941 | -0.47% | 10.5만 |
|---|
| 2026.07.23 | ₩139,154 | ₩139,768 | ₩136,395 | ₩136,635 | -1.81% | 7.8만 |
|---|
| 2026.07.22 | ₩139,941 | ₩141,554 | ₩139,381 | ₩140,181 | +0.17% | 8.1만 |
|---|
| 2026.07.21 | ₩139,981 | ₩139,981 | ₩137,808 | ₩139,074 | -0.65% | 8.5만 |
|---|
| 2026.07.20 | ₩136,835 | ₩139,421 | ₩136,835 | ₩138,368 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩136,061 | ₩138,434 | ₩136,061 | ₩137,661 | +1.18% | 15만 |
|---|
| 2026.07.16 | ₩134,848 | ₩138,381 | ₩134,848 | ₩136,048 | +0.89% | 18.1만 |
|---|
| 2026.07.15 | ₩137,221 | ₩138,488 | ₩134,675 | ₩135,728 | -1.09% | 14.3만 |
|---|
| 2026.07.14 | ₩138,661 | ₩139,701 | ₩137,301 | ₩137,848 | -0.59% | 11.3만 |
|---|
| 2026.07.13 | ₩138,354 | ₩139,301 | ₩137,195 | ₩137,954 | -0.29% | 14.4만 |
|---|
| 2026.07.10 | ₩137,568 | ₩140,101 | ₩137,568 | ₩138,941 | +1.00% | 19.1만 |
|---|
| 2026.07.09 | ₩139,914 | ₩140,834 | ₩137,275 | ₩137,994 | -1.37% | 27.9만 |
|---|
| 2026.07.08 | ₩141,354 | ₩141,354 | ₩137,674 | ₩139,368 | -1.41% | 10.8만 |
|---|
| 2026.07.07 | ₩145,234 | ₩145,714 | ₩139,888 | ₩141,354 | -2.67% | 15.4만 |
|---|
| 2026.07.06 | ₩143,874 | ₩144,261 | ₩142,994 | ₩144,101 | +0.16% | 13만 |
|---|
| 2026.07.02 | ₩142,141 | ₩144,434 | ₩142,008 | ₩143,168 | +0.72% | 10만 |
|---|
| 2026.07.01 | ₩140,768 | ₩142,194 | ₩139,981 | ₩141,061 | +0.21% | 7.3만 |
|---|
| 2026.06.30 | ₩143,154 | ₩143,621 | ₩140,048 | ₩141,661 | -1.04% | 14.3만 |
|---|
| 2026.06.29 | ₩143,434 | ₩145,234 | ₩141,994 | ₩143,154 | -0.20% | 13.9만 |
|---|
| 2026.06.26 | ₩141,248 | ₩143,354 | ₩139,754 | ₩142,781 | +1.09% | 20.8만 |
|---|
| 2026.06.25 | ₩140,874 | ₩141,688 | ₩139,341 | ₩141,314 | +0.31% | 12만 |
|---|
| 2026.06.24 | ₩142,221 | ₩143,154 | ₩138,434 | ₩139,581 | -1.86% | 11.7만 |
|---|
| 2026.06.23 | ₩140,874 | ₩145,208 | ₩140,661 | ₩142,661 | +1.27% | 18만 |
|---|
| 2026.06.22 | ₩145,341 | ₩145,341 | ₩141,301 | ₩141,848 | -2.40% | 15.9만 |
|---|
| 2026.06.18 | ₩145,048 | ₩146,554 | ₩143,888 | ₩146,061 | +0.70% | 23.4만 |
|---|
| 2026.06.17 | ₩142,141 | ₩146,341 | ₩140,954 | ₩143,261 | +0.79% | 19.9만 |
|---|
| 2026.06.16 | ₩143,914 | ₩145,581 | ₩141,474 | ₩142,328 | -1.10% | 19만 |
|---|
| 2026.06.15 | ₩146,327 | ₩146,847 | ₩142,448 | ₩143,128 | -2.19% | 8.9만 |
|---|
| 2026.06.12 | ₩143,768 | ₩146,914 | ₩143,768 | ₩145,288 | +1.06% | 10.2만 |
|---|
| 2026.06.11 | ₩140,034 | ₩143,434 | ₩139,488 | ₩142,848 | +2.01% | 14.4만 |
|---|
| 2026.06.10 | ₩139,354 | ₩140,701 | ₩138,848 | ₩138,941 | -0.30% | 9.8만 |
|---|
| 2026.06.09 | ₩141,221 | ₩141,768 | ₩137,328 | ₩139,128 | -1.48% | 16.2만 |
|---|
| 2026.06.08 | ₩142,141 | ₩142,648 | ₩139,501 | ₩139,661 | -1.74% | 12만 |
|---|
| 2026.06.05 | ₩142,394 | ₩143,128 | ₩140,888 | ₩141,954 | -0.31% | 10.6만 |
|---|
| 2026.06.04 | ₩144,194 | ₩144,194 | ₩141,954 | ₩142,394 | -1.25% | 11.6만 |
|---|
| 2026.06.03 | ₩143,821 | ₩145,128 | ₩143,168 | ₩143,501 | -0.22% | 10.6만 |
|---|
| 2026.06.02 | ₩142,901 | ₩146,287 | ₩142,901 | ₩145,008 | +1.47% | 5.3만 |
|---|
| 2026.06.01 | ₩142,781 | ₩143,141 | ₩140,474 | ₩142,208 | -0.40% | 14.2만 |
|---|
| 2026.05.29 | ₩142,661 | ₩144,808 | ₩141,221 | ₩143,408 | +0.52% | 14.2만 |
|---|
| 2026.05.28 | ₩147,181 | ₩147,914 | ₩142,528 | ₩143,061 | -2.80% | 15.8만 |
|---|
| 2026.05.27 | ₩145,701 | ₩146,661 | ₩144,954 | ₩146,527 | +0.57% | 10.2만 |
|---|
| 2026.05.26 | ₩144,528 | ₩145,394 | ₩143,194 | ₩144,794 | +0.18% | 8.8만 |
|---|
| 2026.05.22 | ₩142,848 | ₩143,554 | ₩141,248 | ₩142,914 | +0.05% | 8.2만 |
|---|
| 2026.05.21 | ₩141,381 | ₩145,354 | ₩141,261 | ₩142,848 | +1.04% | 14.3만 |
|---|
| 2026.05.20 | ₩141,208 | ₩144,808 | ₩140,941 | ₩142,008 | +0.57% | 14만 |
|---|
| 2026.05.19 | ₩140,261 | ₩141,914 | ₩139,301 | ₩140,661 | +0.29% | 7.1만 |
|---|
| 2026.05.18 | ₩140,008 | ₩141,141 | ₩139,128 | ₩141,101 | +0.78% | 12.7만 |
|---|
| 2026.05.15 | ₩139,221 | ₩140,061 | ₩137,941 | ₩139,128 | -0.07% | 12.9만 |
|---|
| 2026.05.14 | ₩142,074 | ₩143,341 | ₩139,408 | ₩139,848 | -1.57% | 14.6만 |
|---|
| 2026.05.13 | ₩140,968 | ₩143,181 | ₩140,874 | ₩141,248 | +0.20% | 13.3만 |
|---|
| 2026.05.12 | ₩139,808 | ₩141,061 | ₩138,381 | ₩140,608 | +0.57% | 8.8만 |
|---|
| 2026.05.11 | ₩141,394 | ₩142,621 | ₩138,808 | ₩140,301 | -0.77% | 13.9만 |
|---|
| 2026.05.08 | ₩143,128 | ₩143,888 | ₩140,141 | ₩141,021 | -1.47% | 9.4만 |
|---|
| 2026.05.07 | ₩142,901 | ₩144,288 | ₩141,368 | ₩141,501 | -0.98% | 13.4만 |
|---|
| 2026.05.06 | ₩144,448 | ₩144,448 | ₩142,048 | ₩142,594 | -1.28% | 13만 |
|---|
| 2026.05.05 | ₩135,795 | ₩144,368 | ₩135,248 | ₩142,101 | +4.64% | 37.8만 |
|---|
| 2026.05.04 | ₩135,048 | ₩137,008 | ₩134,675 | ₩134,928 | -0.09% | 25.7만 |
|---|
| 2026.05.01 | ₩135,355 | ₩136,381 | ₩134,955 | ₩135,608 | +0.19% | 6.7만 |
|---|
| 2026.04.30 | ₩133,528 | ₩135,461 | ₩133,301 | ₩135,435 | +1.43% | 21.1만 |
|---|
| 2026.04.29 | ₩131,395 | ₩134,501 | ₩130,235 | ₩132,021 | +0.48% | 30.7만 |
|---|
| 2026.04.28 | ₩134,581 | ₩136,168 | ₩132,435 | ₩134,768 | +0.14% | 19.9만 |
|---|
| 2026.04.27 | ₩136,648 | ₩136,781 | ₩134,248 | ₩134,248 | -1.76% | 18.5만 |
|---|
| 2026.04.24 | ₩136,328 | ₩136,701 | ₩134,848 | ₩136,368 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩134,381 | ₩136,395 | ₩134,248 | ₩135,781 | +1.04% | 29만 |
|---|
| 2026.04.22 | ₩135,488 | ₩135,608 | ₩133,475 | ₩133,795 | -1.25% | 9.4만 |
|---|
| 2026.04.21 | ₩135,661 | ₩136,635 | ₩133,981 | ₩134,568 | -0.81% | 8.3만 |
|---|
| 2026.04.20 | ₩137,261 | ₩137,261 | ₩135,728 | ₩136,275 | -0.72% | 8.3만 |
|---|
| 2026.04.17 | ₩137,608 | ₩138,994 | ₩137,248 | ₩138,581 | +0.71% | 8.2만 |
|---|
| 2026.04.16 | ₩137,514 | ₩137,514 | ₩135,315 | ₩136,768 | -0.54% | 11.2만 |
|---|
| 2026.04.15 | ₩136,928 | ₩138,674 | ₩136,168 | ₩137,608 | +0.50% | 15.2만 |
|---|
| 2026.04.14 | ₩140,874 | ₩140,874 | ₩136,901 | ₩137,115 | -2.67% | 11.4만 |
|---|
| 2026.04.13 | ₩139,261 | ₩140,061 | ₩138,021 | ₩139,834 | +0.41% | 11.4만 |
|---|
| 2026.04.10 | ₩140,888 | ₩141,928 | ₩138,421 | ₩139,634 | -0.89% | 17.3만 |
|---|
| 2026.04.09 | ₩138,194 | ₩142,861 | ₩138,194 | ₩140,848 | +1.92% | 15만 |
|---|
| 2026.04.08 | ₩135,501 | ₩139,501 | ₩135,141 | ₩138,994 | +2.58% | 23만 |
|---|
| 2026.04.07 | ₩132,195 | ₩133,035 | ₩130,515 | ₩131,821 | -0.28% | 18만 |
|---|
| 2026.04.06 | ₩131,941 | ₩133,075 | ₩131,488 | ₩132,021 | +0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩130,075 | ₩132,568 | ₩128,035 | ₩131,675 | +1.23% | 8.1만 |
|---|
| 2026.04.01 | ₩131,048 | ₩133,235 | ₩129,955 | ₩131,928 | +0.67% | 18.5만 |
|---|
| 2026.03.31 | ₩129,088 | ₩130,621 | ₩128,568 | ₩130,061 | +0.75% | 18.2만 |
|---|
| 2026.03.30 | ₩128,128 | ₩128,742 | ₩126,995 | ₩127,608 | -0.41% | 8.3만 |
|---|
| 2026.03.27 | ₩127,048 | ₩128,368 | ₩126,835 | ₩127,422 | +0.29% | 9.6만 |
|---|
| 2026.03.26 | ₩128,635 | ₩128,635 | ₩125,688 | ₩127,302 | -1.04% | 33만 |
|---|
| 2026.03.25 | ₩127,022 | ₩130,235 | ₩126,662 | ₩129,888 | +2.26% | 15.2만 |
|---|
| 2026.03.24 | ₩123,435 | ₩126,848 | ₩123,368 | ₩125,648 | +1.79% | 18.4만 |
|---|
| 2026.03.23 | ₩129,022 | ₩129,022 | ₩124,435 | ₩124,728 | -3.33% | 19.4만 |
|---|
| 2026.03.20 | ₩129,195 | ₩129,195 | ₩124,648 | ₩126,155 | -2.35% | 47.5만 |
|---|
| 2026.03.19 | ₩126,342 | ₩130,328 | ₩126,342 | ₩129,368 | +2.40% | 15만 |
|---|
| 2026.03.18 | ₩129,142 | ₩130,661 | ₩127,622 | ₩127,995 | -0.89% | 20.5만 |
|---|
| 2026.03.17 | ₩131,528 | ₩131,528 | ₩129,528 | ₩129,835 | -1.29% | 15.1만 |
|---|
| 2026.03.16 | ₩130,795 | ₩131,475 | ₩129,675 | ₩130,288 | -0.39% | 9.5만 |
|---|
| 2026.03.13 | ₩133,288 | ₩133,728 | ₩128,662 | ₩129,541 | -2.81% | 23.6만 |
|---|
| 2026.03.12 | ₩134,888 | ₩134,888 | ₩132,141 | ₩132,501 | -1.77% | 14만 |
|---|
| 2026.03.11 | ₩137,381 | ₩137,808 | ₩135,301 | ₩136,728 | -0.48% | 13.7만 |
|---|
| 2026.03.10 | ₩137,168 | ₩139,608 | ₩136,915 | ₩137,248 | +0.06% | 13.1만 |
|---|
| 2026.03.09 | ₩136,715 | ₩138,354 | ₩134,661 | ₩137,395 | +0.50% | 17.7만 |
|---|
| 2026.03.06 | ₩139,114 | ₩140,901 | ₩137,941 | ₩138,981 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩142,528 | ₩145,034 | ₩139,701 | ₩140,688 | -1.29% | 29.8만 |
|---|
| 2026.03.04 | ₩142,861 | ₩144,821 | ₩141,328 | ₩144,208 | +0.94% | 14.1만 |
|---|
| 2026.03.03 | ₩143,328 | ₩143,328 | ₩138,448 | ₩141,314 | -1.40% | 50만 |
|---|
| 2026.03.02 | ₩147,367 | ₩148,007 | ₩145,488 | ₩146,554 | -0.55% | 15.6만 |
|---|
| 2026.02.27 | ₩147,421 | ₩148,861 | ₩145,914 | ₩148,194 | +0.52% | 13.3만 |
|---|
| 2026.02.26 | ₩148,927 | ₩148,927 | ₩145,328 | ₩147,154 | -1.19% | 17.5만 |
|---|
| 2026.02.25 | ₩148,034 | ₩148,887 | ₩146,594 | ₩148,194 | +0.11% | 17.5만 |
|---|
| 2026.02.24 | ₩145,554 | ₩148,594 | ₩142,101 | ₩147,461 | +1.31% | 35.4만 |
|---|
| 2026.02.23 | ₩151,527 | ₩152,421 | ₩139,741 | ₩142,008 | -6.28% | 123.3만 |
|---|
| 2026.02.20 | ₩150,047 | ₩151,301 | ₩148,407 | ₩150,754 | +0.47% | 14.9만 |
|---|
| 2026.02.19 | ₩150,781 | ₩150,781 | ₩148,367 | ₩149,461 | -0.88% | 10.6만 |
|---|
| 2026.02.18 | ₩150,661 | ₩152,034 | ₩149,461 | ₩150,061 | -0.40% | 15.3만 |
|---|
| 2026.02.17 | ₩149,127 | ₩150,807 | ₩148,301 | ₩150,327 | +0.80% | 12.6만 |
|---|
| 2026.02.13 | ₩151,487 | ₩153,141 | ₩147,781 | ₩150,314 | -0.77% | 31.7만 |
|---|
| 2026.02.12 | ₩151,101 | ₩155,140 | ₩150,594 | ₩152,354 | +0.83% | 33.1만 |
|---|
| 2026.02.11 | ₩151,767 | ₩152,087 | ₩148,941 | ₩150,154 | -1.06% | 16.7만 |
|---|
| 2026.02.10 | ₩149,327 | ₩150,927 | ₩147,434 | ₩149,927 | +0.40% | 19.5만 |
|---|
| 2026.02.09 | ₩147,234 | ₩149,207 | ₩145,674 | ₩149,207 | +1.34% | 21.1만 |
|---|
| 2026.02.06 | ₩145,768 | ₩147,861 | ₩143,501 | ₩147,861 | +1.44% | 15.8만 |
|---|
| 2026.02.05 | ₩141,061 | ₩145,594 | ₩138,808 | ₩144,688 | +2.57% | 27.3만 |
|---|
| 2026.02.04 | ₩145,927 | ₩145,927 | ₩140,714 | ₩140,754 | -3.54% | 19.1만 |
|---|
| 2026.02.03 | ₩140,741 | ₩144,728 | ₩140,741 | ₩143,808 | +2.18% | 13.9만 |
|---|
| 2026.02.02 | ₩139,861 | ₩141,474 | ₩138,874 | ₩140,288 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩137,714 | ₩139,888 | ₩137,714 | ₩139,048 | +0.97% | 12.5만 |
|---|
| 2026.01.29 | ₩143,674 | ₩144,474 | ₩137,901 | ₩138,674 | -3.48% | 38.6만 |
|---|
| 2026.01.28 | ₩142,034 | ₩144,261 | ₩139,288 | ₩142,688 | +0.46% | 31.3만 |
|---|
| 2026.01.27 | ₩142,341 | ₩145,408 | ₩141,194 | ₩144,768 | +1.70% | 17.4만 |
|---|
| 2026.01.26 | ₩141,501 | ₩143,968 | ₩140,061 | ₩141,048 | -0.32% | 16.4만 |
|---|
| 2026.01.23 | ₩139,874 | ₩142,194 | ₩138,914 | ₩142,034 | +1.54% | 22.9만 |
|---|
| 2026.01.22 | ₩135,328 | ₩139,701 | ₩135,328 | ₩139,701 | +3.23% | 35.2만 |
|---|
| 2026.01.21 | ₩133,968 | ₩136,261 | ₩133,221 | ₩135,741 | +1.32% | 11.6만 |
|---|
| 2026.01.20 | ₩131,315 | ₩133,275 | ₩129,928 | ₩133,128 | +1.38% | 34만 |
|---|
| 2026.01.16 | ₩134,395 | ₩135,421 | ₩130,275 | ₩132,328 | -1.54% | 45만 |
|---|
| 2026.01.15 | ₩135,101 | ₩136,901 | ₩133,595 | ₩134,861 | -0.18% | 19만 |
|---|
| 2026.01.14 | ₩133,328 | ₩135,475 | ₩133,288 | ₩134,475 | +0.86% | 15.6만 |
|---|
| 2026.01.13 | ₩132,168 | ₩133,715 | ₩131,888 | ₩133,595 | +1.08% | 12.8만 |
|---|
| 2026.01.12 | ₩131,608 | ₩134,168 | ₩130,781 | ₩132,341 | +0.56% | 26만 |
|---|
| 2026.01.09 | ₩128,662 | ₩131,275 | ₩128,355 | ₩131,275 | +2.03% | 14.7만 |
|---|
| 2026.01.08 | ₩126,635 | ₩128,128 | ₩125,582 | ₩128,035 | +1.11% | 9.4만 |
|---|
| 2026.01.07 | ₩126,435 | ₩127,408 | ₩124,875 | ₩126,235 | -0.16% | 15.8만 |
|---|
| 2026.01.06 | ₩126,408 | ₩127,475 | ₩125,875 | ₩126,435 | +0.02% | 10.6만 |
|---|
| 2026.01.05 | ₩126,315 | ₩127,715 | ₩125,128 | ₩125,448 | -0.69% | 19.4만 |
|---|
| 2026.01.02 | ₩126,662 | ₩129,155 | ₩126,075 | ₩126,448 | -0.17% | 8.4만 |
|---|
| 2025.12.31 | ₩126,822 | ₩127,235 | ₩125,995 | ₩126,275 | -0.43% | 4.5만 |
|---|
| 2025.12.30 | ₩128,195 | ₩128,328 | ₩126,435 | ₩126,755 | -1.12% | 6.8만 |
|---|
| 2025.12.29 | ₩128,648 | ₩129,608 | ₩127,688 | ₩127,702 | -0.74% | 7.2만 |
|---|
| 2025.12.26 | ₩128,595 | ₩129,288 | ₩127,875 | ₩128,862 | +0.21% | 5.2만 |
|---|
| 2025.12.24 | ₩128,008 | ₩128,702 | ₩126,942 | ₩127,755 | -0.20% | 6.2만 |
|---|
| 2025.12.23 | ₩126,622 | ₩129,835 | ₩126,128 | ₩128,288 | +1.32% | 16만 |
|---|
| 2025.12.22 | ₩125,502 | ₩126,595 | ₩123,862 | ₩125,995 | +0.39% | 19.8만 |
|---|
| 2025.12.19 | ₩122,808 | ₩129,421 | ₩121,928 | ₩126,608 | +3.09% | 69.3만 |
|---|
| 2025.12.18 | ₩123,155 | ₩124,515 | ₩122,195 | ₩123,008 | -0.12% | 12.5만 |
|---|
| 2025.12.17 | ₩123,528 | ₩123,782 | ₩121,315 | ₩122,368 | -0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩125,222 | ₩125,222 | ₩122,435 | ₩123,435 | -1.43% | 10.3만 |
|---|
| 2025.12.15 | ₩124,995 | ₩125,595 | ₩123,528 | ₩125,222 | +0.18% | 11.9만 |
|---|
| 2025.12.12 | ₩123,342 | ₩124,648 | ₩122,782 | ₩124,395 | +0.85% | 7.3만 |
|---|
| 2025.12.11 | ₩123,355 | ₩124,768 | ₩122,662 | ₩123,355 | 0.00% | 25.6만 |
|---|
| 2025.12.10 | ₩122,835 | ₩122,835 | ₩121,142 | ₩122,782 | -0.04% | 12.4만 |
|---|
| 2025.12.09 | ₩122,395 | ₩123,235 | ₩120,875 | ₩122,208 | -0.15% | 21.8만 |
|---|
| 2025.12.08 | ₩119,289 | ₩122,755 | ₩118,235 | ₩122,382 | +2.59% | 29.1만 |
|---|
| 2025.12.05 | ₩121,475 | ₩122,462 | ₩119,595 | ₩120,689 | -0.65% | 14.8만 |
|---|
| 2025.12.04 | ₩120,422 | ₩121,888 | ₩119,369 | ₩121,648 | +1.02% | 17.2만 |
|---|
| 2025.12.03 | ₩119,035 | ₩120,409 | ₩117,995 | ₩119,835 | +0.67% | 26만 |
|---|
| 2025.12.02 | ₩115,569 | ₩118,635 | ₩115,569 | ₩118,515 | +2.55% | 14.6만 |
|---|
| 2025.12.01 | ₩116,942 | ₩117,489 | ₩115,502 | ₩116,795 | -0.13% | 11.1만 |
|---|
| 2025.11.28 | ₩117,529 | ₩117,529 | ₩114,995 | ₩116,942 | -0.50% | 8.8만 |
|---|
| 2025.11.26 | ₩116,049 | ₩117,702 | ₩115,795 | ₩117,209 | +1.00% | 9.8만 |
|---|
| 2025.11.25 | ₩116,449 | ₩116,449 | ₩113,835 | ₩115,649 | -0.69% | 13.9만 |
|---|
| 2025.11.24 | ₩117,249 | ₩117,249 | ₩114,569 | ₩114,809 | -2.08% | 28만 |
|---|
| 2025.11.21 | ₩116,342 | ₩118,929 | ₩116,342 | ₩117,849 | +1.29% | 15만 |
|---|
| 2025.11.20 | ₩117,035 | ₩118,102 | ₩116,115 | ₩116,675 | -0.31% | 6.3만 |
|---|
| 2025.11.19 | ₩116,942 | ₩117,995 | ₩116,649 | ₩116,782 | -0.14% | 5.9만 |
|---|
| 2025.11.18 | ₩115,395 | ₩117,755 | ₩115,395 | ₩117,395 | +1.73% | 14만 |
|---|
| 2025.11.17 | ₩116,022 | ₩117,889 | ₩115,355 | ₩116,195 | +0.15% | 6만 |
|---|
| 2025.11.14 | ₩117,182 | ₩118,009 | ₩116,795 | ₩117,289 | +0.09% | 9.2만 |
|---|
| 2025.11.13 | ₩120,062 | ₩120,902 | ₩117,409 | ₩117,835 | -1.85% | 10.8만 |
|---|
| 2025.11.12 | ₩120,995 | ₩121,195 | ₩118,715 | ₩119,529 | -1.21% | 11만 |
|---|
| 2025.11.11 | ₩118,782 | ₩121,582 | ₩118,515 | ₩121,342 | +2.16% | 9.9만 |
|---|
| 2025.11.10 | ₩120,435 | ₩120,982 | ₩118,089 | ₩118,089 | -1.95% | 10.8만 |
|---|
| 2025.11.07 | ₩118,422 | ₩121,102 | ₩118,195 | ₩120,235 | +1.53% | 27.8만 |
|---|
| 2025.11.06 | ₩117,409 | ₩118,475 | ₩117,195 | ₩117,969 | +0.48% | 9.4만 |
|---|
| 2025.11.05 | ₩114,889 | ₩118,982 | ₩114,662 | ₩117,969 | +2.68% | 17.5만 |
|---|
| 2025.11.04 | ₩114,595 | ₩115,969 | ₩113,795 | ₩114,329 | -0.23% | 19.7만 |
|---|
| 2025.11.03 | ₩114,249 | ₩117,009 | ₩114,075 | ₩115,235 | +0.86% | 16.7만 |
|---|
| 2025.10.31 | ₩114,809 | ₩115,715 | ₩113,849 | ₩114,595 | -0.19% | 17.9만 |
|---|
| 2025.10.30 | ₩114,395 | ₩117,262 | ₩114,302 | ₩115,582 | +1.04% | 18.8만 |
|---|
| 2025.10.29 | ₩115,302 | ₩115,822 | ₩113,235 | ₩114,435 | -0.75% | 24.8만 |
|---|
| 2025.10.28 | ₩117,475 | ₩117,995 | ₩115,822 | ₩115,835 | -1.40% | 10.9만 |
|---|
| 2025.10.27 | ₩115,755 | ₩117,595 | ₩115,035 | ₩117,489 | +1.50% | 13.2만 |
|---|
| 2025.10.24 | ₩112,289 | ₩117,769 | ₩111,996 | ₩115,955 | +3.27% | 13.3만 |
|---|
| 2025.10.23 | ₩114,155 | ₩114,195 | ₩112,249 | ₩112,489 | -1.46% | 16.6만 |
|---|
| 2025.10.22 | ₩112,609 | ₩114,515 | ₩112,049 | ₩113,489 | +0.78% | 26.3만 |
|---|
| 2025.10.21 | ₩111,956 | ₩113,062 | ₩111,249 | ₩112,129 | +0.15% | 19.5만 |
|---|
| 2025.10.20 | ₩114,542 | ₩114,662 | ₩111,156 | ₩112,236 | -2.01% | 40.4만 |
|---|
| 2025.10.17 | ₩114,022 | ₩114,769 | ₩112,222 | ₩114,409 | +0.34% | 25.4만 |
|---|
| 2025.10.16 | ₩108,862 | ₩114,342 | ₩108,862 | ₩114,009 | +4.73% | 23.4만 |
|---|
| 2025.10.15 | ₩108,622 | ₩109,222 | ₩107,329 | ₩108,436 | -0.17% | 51.7만 |
|---|
| 2025.10.14 | ₩107,716 | ₩109,009 | ₩106,956 | ₩107,622 | -0.09% | 42.2만 |
|---|
| 2025.10.13 | ₩110,382 | ₩110,449 | ₩109,182 | ₩109,236 | -1.04% | 16.4만 |
|---|
| 2025.10.10 | ₩111,329 | ₩111,849 | ₩109,689 | ₩109,756 | -1.41% | 18.2만 |
|---|
