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 | ₩145,566 | ₩147,580 | ₩144,566 | ₩146,540 | +0.67% | 35.7만 |
| 2026.10.08 | ₩144,913 | ₩148,007 | ₩144,086 | ₩146,340 | +0.98% | 26만 |
| 2026.10.07 | ₩142,205 | ₩144,646 | ₩142,058 | ₩143,445 | +0.87% | 8.6만 |
| 2026.10.06 | ₩145,153 | ₩146,727 | ₩142,845 | ₩142,992 | -1.49% | 8.3만 |
| 2026.10.05 | ₩143,099 | ₩144,779 | ₩141,591 | ₩144,259 | +0.81% | 12.3만 |
| 2026.10.02 | ₩141,845 | ₩142,739 | ₩139,257 | ₩142,058 | +0.15% | 15.1만 |
| 2026.10.01 | ₩143,219 | ₩143,219 | ₩140,057 | ₩140,791 | -1.70% | 5.4만 |
| 2026.09.30 | ₩145,500 | ₩145,673 | ₩143,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,112 |
| -0.95% |
| 7.1만 |
| 2026.09.29 | ₩144,312 | ₩145,606 | ₩143,059 | ₩144,713 | +0.28% | 10.4만 |
|---|
| 2026.09.28 | ₩145,993 | ₩146,487 | ₩144,179 | ₩145,086 | -0.62% | 7.7만 |
|---|
| 2026.09.25 | ₩145,340 | ₩147,247 | ₩144,366 | ₩147,034 | +1.17% | 7.6만 |
|---|
| 2026.09.24 | ₩147,247 | ₩148,448 | ₩144,486 | ₩145,340 | -1.30% | 8.5만 |
|---|
| 2026.09.23 | ₩148,461 | ₩148,821 | ₩146,740 | ₩147,487 | -0.66% | 11.3만 |
|---|
| 2026.09.22 | ₩150,462 | ₩150,462 | ₩147,874 | ₩149,248 | -0.81% | 7.4만 |
|---|
| 2026.09.21 | ₩148,074 | ₩148,568 | ₩146,313 | ₩148,274 | +0.14% | 10만 |
|---|
| 2026.09.18 | ₩150,408 | ₩152,236 | ₩145,833 | ₩146,887 | -2.34% | 15.6만 |
|---|
| 2026.09.17 | ₩151,569 | ₩151,569 | ₩149,154 | ₩150,075 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩149,101 | ₩150,875 | ₩148,768 | ₩149,835 | +0.49% | 12.2만 |
|---|
| 2026.09.15 | ₩149,128 | ₩150,328 | ₩147,874 | ₩148,728 | -0.27% | 27.8만 |
|---|
| 2026.09.14 | ₩147,007 | ₩150,048 | ₩146,834 | ₩149,408 | +1.63% | 12.4만 |
|---|
| 2026.09.11 | ₩148,981 | ₩149,141 | ₩146,233 | ₩147,674 | -0.88% | 8.9만 |
|---|
| 2026.09.10 | ₩145,313 | ₩148,167 | ₩144,979 | ₩147,554 | +1.54% | 11.5만 |
|---|
| 2026.09.09 | ₩145,580 | ₩148,701 | ₩145,526 | ₩145,606 | +0.02% | 15.5만 |
|---|
| 2026.09.08 | ₩149,395 | ₩149,635 | ₩145,500 | ₩146,153 | -2.17% | 12.7만 |
|---|
| 2026.09.04 | ₩149,315 | ₩150,515 | ₩148,421 | ₩149,395 | +0.05% | 10.3만 |
|---|
| 2026.09.03 | ₩150,142 | ₩151,902 | ₩149,234 | ₩150,075 | -0.04% | 11만 |
|---|
| 2026.09.02 | ₩148,594 | ₩150,315 | ₩148,461 | ₩149,795 | +0.81% | 14.2만 |
|---|
| 2026.09.01 | ₩148,528 | ₩150,902 | ₩147,114 | ₩147,967 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩150,568 | ₩150,568 | ₩147,794 | ₩148,274 | -1.52% | 17.1만 |
|---|
| 2026.08.28 | ₩150,742 | ₩151,542 | ₩149,501 | ₩150,168 | -0.38% | 10.3만 |
|---|
| 2026.08.27 | ₩153,076 | ₩153,076 | ₩150,728 | ₩150,742 | -1.52% | 9.8만 |
|---|
| 2026.08.26 | ₩155,811 | ₩156,184 | ₩152,382 | ₩153,143 | -1.71% | 16.1만 |
|---|
| 2026.08.25 | ₩153,970 | ₩156,077 | ₩151,515 | ₩155,931 | +1.27% | 14.7만 |
|---|
| 2026.08.24 | ₩150,328 | ₩153,743 | ₩149,395 | ₩153,223 | +1.93% | 9.1만 |
|---|
| 2026.08.21 | ₩151,716 | ₩152,289 | ₩148,741 | ₩149,648 | -1.36% | 14.9만 |
|---|
| 2026.08.20 | ₩150,728 | ₩152,182 | ₩149,715 | ₩151,049 | +0.21% | 10.5만 |
|---|
| 2026.08.19 | ₩147,380 | ₩152,156 | ₩147,047 | ₩151,035 | +2.48% | 14.2만 |
|---|
| 2026.08.18 | ₩145,553 | ₩146,927 | ₩145,233 | ₩146,180 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩145,019 | ₩145,460 | ₩143,846 | ₩144,979 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩145,019 | ₩145,913 | ₩144,286 | ₩145,313 | +0.20% | 8.5만 |
|---|
| 2026.08.13 | ₩147,554 | ₩147,767 | ₩145,126 | ₩145,179 | -1.61% | 12.2만 |
|---|
| 2026.08.12 | ₩145,660 | ₩147,594 | ₩145,420 | ₩146,553 | +0.61% | 15.2만 |
|---|
| 2026.08.11 | ₩145,019 | ₩146,473 | ₩143,859 | ₩146,327 | +0.90% | 10.4만 |
|---|
| 2026.08.10 | ₩146,367 | ₩146,900 | ₩144,966 | ₩145,420 | -0.65% | 9.4만 |
|---|
| 2026.08.07 | ₩147,047 | ₩148,701 | ₩146,807 | ₩147,314 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩145,353 | ₩148,154 | ₩145,193 | ₩145,740 | +0.27% | 11.3만 |
|---|
| 2026.08.05 | ₩145,980 | ₩147,861 | ₩143,259 | ₩144,433 | -1.06% | 17.3만 |
|---|
| 2026.08.04 | ₩144,059 | ₩145,233 | ₩143,125 | ₩144,699 | +0.44% | 11.2만 |
|---|
| 2026.08.03 | ₩144,966 | ₩146,553 | ₩142,138 | ₩142,739 | -1.54% | 13.6만 |
|---|
| 2026.07.31 | ₩145,393 | ₩146,300 | ₩143,285 | ₩144,419 | -0.67% | 16.6만 |
|---|
| 2026.07.30 | ₩143,899 | ₩146,207 | ₩143,165 | ₩145,553 | +1.15% | 21.4만 |
|---|
| 2026.07.29 | ₩144,166 | ₩147,127 | ₩142,445 | ₩142,779 | -0.96% | 15.7만 |
|---|
| 2026.07.28 | ₩143,979 | ₩148,568 | ₩142,312 | ₩145,033 | +0.73% | 19.7만 |
|---|
| 2026.07.27 | ₩137,163 | ₩146,380 | ₩136,469 | ₩145,380 | +5.99% | 28.6만 |
|---|
| 2026.07.24 | ₩137,656 | ₩138,070 | ₩136,162 | ₩137,003 | -0.47% | 10.5만 |
|---|
| 2026.07.23 | ₩139,217 | ₩139,831 | ₩136,456 | ₩136,696 | -1.81% | 7.8만 |
|---|
| 2026.07.22 | ₩140,004 | ₩141,618 | ₩139,444 | ₩140,244 | +0.17% | 8.1만 |
|---|
| 2026.07.21 | ₩140,044 | ₩140,044 | ₩137,870 | ₩139,137 | -0.65% | 8.5만 |
|---|
| 2026.07.20 | ₩136,896 | ₩139,484 | ₩136,896 | ₩138,430 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩136,122 | ₩138,497 | ₩136,122 | ₩137,723 | +1.18% | 15만 |
|---|
| 2026.07.16 | ₩134,909 | ₩138,443 | ₩134,909 | ₩136,109 | +0.89% | 18.1만 |
|---|
| 2026.07.15 | ₩137,283 | ₩138,550 | ₩134,735 | ₩135,789 | -1.09% | 14.3만 |
|---|
| 2026.07.14 | ₩138,724 | ₩139,764 | ₩137,363 | ₩137,910 | -0.59% | 11.3만 |
|---|
| 2026.07.13 | ₩138,417 | ₩139,364 | ₩137,256 | ₩138,017 | -0.29% | 14.4만 |
|---|
| 2026.07.10 | ₩137,630 | ₩140,164 | ₩137,630 | ₩139,004 | +1.00% | 19.1만 |
|---|
| 2026.07.09 | ₩139,977 | ₩140,898 | ₩137,336 | ₩138,057 | -1.37% | 27.9만 |
|---|
| 2026.07.08 | ₩141,418 | ₩141,418 | ₩137,736 | ₩139,430 | -1.41% | 10.8만 |
|---|
| 2026.07.07 | ₩145,300 | ₩145,780 | ₩139,951 | ₩141,418 | -2.67% | 15.4만 |
|---|
| 2026.07.06 | ₩143,939 | ₩144,326 | ₩143,059 | ₩144,166 | +0.16% | 13만 |
|---|
| 2026.07.02 | ₩142,205 | ₩144,499 | ₩142,072 | ₩143,232 | +0.72% | 10만 |
|---|
| 2026.07.01 | ₩140,831 | ₩142,258 | ₩140,044 | ₩141,125 | +0.21% | 7.3만 |
|---|
| 2026.06.30 | ₩143,219 | ₩143,686 | ₩140,111 | ₩141,725 | -1.04% | 14.3만 |
|---|
| 2026.06.29 | ₩143,499 | ₩145,300 | ₩142,058 | ₩143,219 | -0.20% | 13.9만 |
|---|
| 2026.06.26 | ₩141,311 | ₩143,419 | ₩139,817 | ₩142,845 | +1.09% | 20.8만 |
|---|
| 2026.06.25 | ₩140,938 | ₩141,751 | ₩139,404 | ₩141,378 | +0.31% | 12만 |
|---|
| 2026.06.24 | ₩142,285 | ₩143,219 | ₩138,497 | ₩139,644 | -1.86% | 11.7만 |
|---|
| 2026.06.23 | ₩140,938 | ₩145,273 | ₩140,724 | ₩142,725 | +1.27% | 18만 |
|---|
| 2026.06.22 | ₩145,406 | ₩145,406 | ₩141,365 | ₩141,911 | -2.40% | 15.9만 |
|---|
| 2026.06.18 | ₩145,113 | ₩146,620 | ₩143,952 | ₩146,127 | +0.70% | 23.4만 |
|---|
| 2026.06.17 | ₩142,205 | ₩146,407 | ₩141,018 | ₩143,325 | +0.79% | 19.9만 |
|---|
| 2026.06.16 | ₩143,979 | ₩145,646 | ₩141,538 | ₩142,392 | -1.10% | 19만 |
|---|
| 2026.06.15 | ₩146,393 | ₩146,914 | ₩142,512 | ₩143,192 | -2.19% | 8.9만 |
|---|
| 2026.06.12 | ₩143,832 | ₩146,980 | ₩143,832 | ₩145,353 | +1.06% | 10.2만 |
|---|
| 2026.06.11 | ₩140,097 | ₩143,499 | ₩139,551 | ₩142,912 | +2.01% | 14.4만 |
|---|
| 2026.06.10 | ₩139,417 | ₩140,764 | ₩138,910 | ₩139,004 | -0.30% | 9.8만 |
|---|
| 2026.06.09 | ₩141,285 | ₩141,831 | ₩137,390 | ₩139,190 | -1.48% | 16.2만 |
|---|
| 2026.06.08 | ₩142,205 | ₩142,712 | ₩139,564 | ₩139,724 | -1.74% | 12만 |
|---|
| 2026.06.05 | ₩142,458 | ₩143,192 | ₩140,951 | ₩142,018 | -0.31% | 10.6만 |
|---|
| 2026.06.04 | ₩144,259 | ₩144,259 | ₩142,018 | ₩142,458 | -1.25% | 11.6만 |
|---|
| 2026.06.03 | ₩143,886 | ₩145,193 | ₩143,232 | ₩143,566 | -0.22% | 10.6만 |
|---|
| 2026.06.02 | ₩142,965 | ₩146,353 | ₩142,965 | ₩145,073 | +1.47% | 5.3만 |
|---|
| 2026.06.01 | ₩142,845 | ₩143,205 | ₩140,538 | ₩142,272 | -0.40% | 14.2만 |
|---|
| 2026.05.29 | ₩142,725 | ₩144,873 | ₩141,285 | ₩143,472 | +0.52% | 14.2만 |
|---|
| 2026.05.28 | ₩147,247 | ₩147,981 | ₩142,592 | ₩143,125 | -2.80% | 15.8만 |
|---|
| 2026.05.27 | ₩145,766 | ₩146,727 | ₩145,019 | ₩146,593 | +0.57% | 10.2만 |
|---|
| 2026.05.26 | ₩144,593 | ₩145,460 | ₩143,259 | ₩144,859 | +0.18% | 8.8만 |
|---|
| 2026.05.22 | ₩142,912 | ₩143,619 | ₩141,311 | ₩142,979 | +0.05% | 8.2만 |
|---|
| 2026.05.21 | ₩141,445 | ₩145,420 | ₩141,325 | ₩142,912 | +1.04% | 14.3만 |
|---|
| 2026.05.20 | ₩141,271 | ₩144,873 | ₩141,004 | ₩142,072 | +0.57% | 14만 |
|---|
| 2026.05.19 | ₩140,324 | ₩141,978 | ₩139,364 | ₩140,724 | +0.29% | 7.1만 |
|---|
| 2026.05.18 | ₩140,071 | ₩141,205 | ₩139,190 | ₩141,165 | +0.78% | 12.7만 |
|---|
| 2026.05.15 | ₩139,284 | ₩140,124 | ₩138,003 | ₩139,190 | -0.07% | 12.9만 |
|---|
| 2026.05.14 | ₩142,138 | ₩143,405 | ₩139,470 | ₩139,911 | -1.57% | 14.6만 |
|---|
| 2026.05.13 | ₩141,031 | ₩143,245 | ₩140,938 | ₩141,311 | +0.20% | 13.3만 |
|---|
| 2026.05.12 | ₩139,871 | ₩141,125 | ₩138,443 | ₩140,671 | +0.57% | 8.8만 |
|---|
| 2026.05.11 | ₩141,458 | ₩142,685 | ₩138,870 | ₩140,364 | -0.77% | 13.9만 |
|---|
| 2026.05.08 | ₩143,192 | ₩143,952 | ₩140,204 | ₩141,084 | -1.47% | 9.4만 |
|---|
| 2026.05.07 | ₩142,965 | ₩144,352 | ₩141,431 | ₩141,565 | -0.98% | 13.4만 |
|---|
| 2026.05.06 | ₩144,513 | ₩144,513 | ₩142,112 | ₩142,658 | -1.28% | 13만 |
|---|
| 2026.05.05 | ₩135,856 | ₩144,433 | ₩135,309 | ₩142,165 | +4.64% | 37.8만 |
|---|
| 2026.05.04 | ₩135,109 | ₩137,070 | ₩134,735 | ₩134,989 | -0.09% | 25.7만 |
|---|
| 2026.05.01 | ₩135,415 | ₩136,443 | ₩135,015 | ₩135,669 | +0.19% | 6.7만 |
|---|
| 2026.04.30 | ₩133,588 | ₩135,522 | ₩133,361 | ₩135,496 | +1.43% | 21.1만 |
|---|
| 2026.04.29 | ₩131,454 | ₩134,562 | ₩130,293 | ₩132,081 | +0.48% | 30.7만 |
|---|
| 2026.04.28 | ₩134,642 | ₩136,229 | ₩132,494 | ₩134,829 | +0.14% | 19.9만 |
|---|
| 2026.04.27 | ₩136,709 | ₩136,843 | ₩134,308 | ₩134,308 | -1.76% | 18.5만 |
|---|
| 2026.04.24 | ₩136,389 | ₩136,763 | ₩134,909 | ₩136,429 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩134,442 | ₩136,456 | ₩134,308 | ₩135,842 | +1.04% | 29만 |
|---|
| 2026.04.22 | ₩135,549 | ₩135,669 | ₩133,535 | ₩133,855 | -1.25% | 9.4만 |
|---|
| 2026.04.21 | ₩135,722 | ₩136,696 | ₩134,042 | ₩134,629 | -0.81% | 8.3만 |
|---|
| 2026.04.20 | ₩137,323 | ₩137,323 | ₩135,789 | ₩136,336 | -0.72% | 8.3만 |
|---|
| 2026.04.17 | ₩137,670 | ₩139,057 | ₩137,310 | ₩138,643 | +0.71% | 8.2만 |
|---|
| 2026.04.16 | ₩137,576 | ₩137,576 | ₩135,375 | ₩136,829 | -0.54% | 11.2만 |
|---|
| 2026.04.15 | ₩136,989 | ₩138,737 | ₩136,229 | ₩137,670 | +0.50% | 15.2만 |
|---|
| 2026.04.14 | ₩140,938 | ₩140,938 | ₩136,963 | ₩137,176 | -2.67% | 11.4만 |
|---|
| 2026.04.13 | ₩139,324 | ₩140,124 | ₩138,083 | ₩139,897 | +0.41% | 11.4만 |
|---|
| 2026.04.10 | ₩140,951 | ₩141,992 | ₩138,483 | ₩139,697 | -0.89% | 17.3만 |
|---|
| 2026.04.09 | ₩138,257 | ₩142,925 | ₩138,257 | ₩140,911 | +1.92% | 15만 |
|---|
| 2026.04.08 | ₩135,562 | ₩139,564 | ₩135,202 | ₩139,057 | +2.58% | 23만 |
|---|
| 2026.04.07 | ₩132,254 | ₩133,095 | ₩130,574 | ₩131,881 | -0.28% | 18만 |
|---|
| 2026.04.06 | ₩132,001 | ₩133,135 | ₩131,547 | ₩132,081 | +0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩130,133 | ₩132,628 | ₩128,092 | ₩131,734 | +1.23% | 8.1만 |
|---|
| 2026.04.01 | ₩131,107 | ₩133,295 | ₩130,013 | ₩131,987 | +0.67% | 18.5만 |
|---|
| 2026.03.31 | ₩129,146 | ₩130,680 | ₩128,626 | ₩130,120 | +0.75% | 18.2만 |
|---|
| 2026.03.30 | ₩128,186 | ₩128,799 | ₩127,052 | ₩127,666 | -0.41% | 8.3만 |
|---|
| 2026.03.27 | ₩127,105 | ₩128,426 | ₩126,892 | ₩127,479 | +0.29% | 9.6만 |
|---|
| 2026.03.26 | ₩128,693 | ₩128,693 | ₩125,745 | ₩127,359 | -1.04% | 33만 |
|---|
| 2026.03.25 | ₩127,079 | ₩130,293 | ₩126,719 | ₩129,947 | +2.26% | 15.2만 |
|---|
| 2026.03.24 | ₩123,491 | ₩126,905 | ₩123,424 | ₩125,705 | +1.79% | 18.4만 |
|---|
| 2026.03.23 | ₩129,080 | ₩129,080 | ₩124,491 | ₩124,784 | -3.33% | 19.4만 |
|---|
| 2026.03.20 | ₩129,253 | ₩129,253 | ₩124,704 | ₩126,212 | -2.35% | 47.5만 |
|---|
| 2026.03.19 | ₩126,398 | ₩130,387 | ₩126,398 | ₩129,426 | +2.40% | 15만 |
|---|
| 2026.03.18 | ₩129,200 | ₩130,720 | ₩127,679 | ₩128,052 | -0.89% | 20.5만 |
|---|
| 2026.03.17 | ₩131,587 | ₩131,587 | ₩129,586 | ₩129,893 | -1.29% | 15.1만 |
|---|
| 2026.03.16 | ₩130,854 | ₩131,534 | ₩129,733 | ₩130,347 | -0.39% | 9.5만 |
|---|
| 2026.03.13 | ₩133,348 | ₩133,788 | ₩128,719 | ₩129,600 | -2.81% | 23.6만 |
|---|
| 2026.03.12 | ₩134,949 | ₩134,949 | ₩132,201 | ₩132,561 | -1.77% | 14만 |
|---|
| 2026.03.11 | ₩137,443 | ₩137,870 | ₩135,362 | ₩136,789 | -0.48% | 13.7만 |
|---|
| 2026.03.10 | ₩137,230 | ₩139,671 | ₩136,976 | ₩137,310 | +0.06% | 13.1만 |
|---|
| 2026.03.09 | ₩136,776 | ₩138,417 | ₩134,722 | ₩137,456 | +0.50% | 17.7만 |
|---|
| 2026.03.06 | ₩139,177 | ₩140,964 | ₩138,003 | ₩139,044 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩142,592 | ₩145,099 | ₩139,764 | ₩140,751 | -1.29% | 29.8만 |
|---|
| 2026.03.04 | ₩142,925 | ₩144,886 | ₩141,391 | ₩144,272 | +0.94% | 14.1만 |
|---|
| 2026.03.03 | ₩143,392 | ₩143,392 | ₩138,510 | ₩141,378 | -1.40% | 50만 |
|---|
| 2026.03.02 | ₩147,434 | ₩148,074 | ₩145,553 | ₩146,620 | -0.55% | 15.6만 |
|---|
| 2026.02.27 | ₩147,487 | ₩148,928 | ₩145,980 | ₩148,261 | +0.52% | 13.3만 |
|---|
| 2026.02.26 | ₩148,994 | ₩148,994 | ₩145,393 | ₩147,220 | -1.19% | 17.5만 |
|---|
| 2026.02.25 | ₩148,101 | ₩148,954 | ₩146,660 | ₩148,261 | +0.11% | 17.5만 |
|---|
| 2026.02.24 | ₩145,620 | ₩148,661 | ₩142,165 | ₩147,527 | +1.31% | 35.4만 |
|---|
| 2026.02.23 | ₩151,595 | ₩152,489 | ₩139,804 | ₩142,072 | -6.28% | 123.3만 |
|---|
| 2026.02.20 | ₩150,115 | ₩151,369 | ₩148,474 | ₩150,822 | +0.47% | 14.9만 |
|---|
| 2026.02.19 | ₩150,848 | ₩150,848 | ₩148,434 | ₩149,528 | -0.88% | 10.6만 |
|---|
| 2026.02.18 | ₩150,728 | ₩152,102 | ₩149,528 | ₩150,128 | -0.40% | 15.3만 |
|---|
| 2026.02.17 | ₩149,194 | ₩150,875 | ₩148,367 | ₩150,395 | +0.80% | 12.6만 |
|---|
| 2026.02.13 | ₩151,555 | ₩153,209 | ₩147,847 | ₩150,382 | -0.77% | 31.7만 |
|---|
| 2026.02.12 | ₩151,169 | ₩155,210 | ₩150,662 | ₩152,422 | +0.83% | 33.1만 |
|---|
| 2026.02.11 | ₩151,836 | ₩152,156 | ₩149,008 | ₩150,222 | -1.06% | 16.7만 |
|---|
| 2026.02.10 | ₩149,395 | ₩150,995 | ₩147,500 | ₩149,995 | +0.40% | 19.5만 |
|---|
| 2026.02.09 | ₩147,300 | ₩149,275 | ₩145,740 | ₩149,275 | +1.34% | 21.1만 |
|---|
| 2026.02.06 | ₩145,833 | ₩147,927 | ₩143,566 | ₩147,927 | +1.44% | 15.8만 |
|---|
| 2026.02.05 | ₩141,125 | ₩145,660 | ₩138,870 | ₩144,753 | +2.57% | 27.3만 |
|---|
| 2026.02.04 | ₩145,993 | ₩145,993 | ₩140,778 | ₩140,818 | -3.54% | 19.1만 |
|---|
| 2026.02.03 | ₩140,804 | ₩144,793 | ₩140,804 | ₩143,872 | +2.18% | 13.9만 |
|---|
| 2026.02.02 | ₩139,924 | ₩141,538 | ₩138,937 | ₩140,351 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩137,776 | ₩139,951 | ₩137,776 | ₩139,110 | +0.97% | 12.5만 |
|---|
| 2026.01.29 | ₩143,739 | ₩144,539 | ₩137,963 | ₩138,737 | -3.48% | 38.6만 |
|---|
| 2026.01.28 | ₩142,098 | ₩144,326 | ₩139,350 | ₩142,752 | +0.46% | 31.3만 |
|---|
| 2026.01.27 | ₩142,405 | ₩145,473 | ₩141,258 | ₩144,833 | +1.70% | 17.4만 |
|---|
| 2026.01.26 | ₩141,565 | ₩144,032 | ₩140,124 | ₩141,111 | -0.32% | 16.4만 |
|---|
| 2026.01.23 | ₩139,937 | ₩142,258 | ₩138,977 | ₩142,098 | +1.54% | 22.9만 |
|---|
| 2026.01.22 | ₩135,389 | ₩139,764 | ₩135,389 | ₩139,764 | +3.23% | 35.2만 |
|---|
| 2026.01.21 | ₩134,028 | ₩136,323 | ₩133,281 | ₩135,802 | +1.32% | 11.6만 |
|---|
| 2026.01.20 | ₩131,374 | ₩133,335 | ₩129,987 | ₩133,188 | +1.38% | 34만 |
|---|
| 2026.01.16 | ₩134,455 | ₩135,482 | ₩130,333 | ₩132,388 | -1.54% | 45만 |
|---|
| 2026.01.15 | ₩135,162 | ₩136,963 | ₩133,655 | ₩134,922 | -0.18% | 19만 |
|---|
| 2026.01.14 | ₩133,388 | ₩135,536 | ₩133,348 | ₩134,535 | +0.86% | 15.6만 |
|---|
| 2026.01.13 | ₩132,228 | ₩133,775 | ₩131,947 | ₩133,655 | +1.08% | 12.8만 |
|---|
| 2026.01.12 | ₩131,667 | ₩134,228 | ₩130,840 | ₩132,401 | +0.56% | 26만 |
|---|
| 2026.01.09 | ₩128,719 | ₩131,334 | ₩128,413 | ₩131,334 | +2.03% | 14.7만 |
|---|
| 2026.01.08 | ₩126,692 | ₩128,186 | ₩125,638 | ₩128,092 | +1.11% | 9.4만 |
|---|
| 2026.01.07 | ₩126,492 | ₩127,466 | ₩124,931 | ₩126,292 | -0.16% | 15.8만 |
|---|
| 2026.01.06 | ₩126,465 | ₩127,532 | ₩125,932 | ₩126,492 | +0.02% | 10.6만 |
|---|
| 2026.01.05 | ₩126,372 | ₩127,772 | ₩125,185 | ₩125,505 | -0.69% | 19.4만 |
|---|
| 2026.01.02 | ₩126,719 | ₩129,213 | ₩126,132 | ₩126,505 | -0.17% | 8.4만 |
|---|
| 2025.12.31 | ₩126,879 | ₩127,292 | ₩126,052 | ₩126,332 | -0.43% | 4.5만 |
|---|
| 2025.12.30 | ₩128,253 | ₩128,386 | ₩126,492 | ₩126,812 | -1.12% | 6.8만 |
|---|
| 2025.12.29 | ₩128,706 | ₩129,666 | ₩127,746 | ₩127,759 | -0.74% | 7.2만 |
|---|
| 2025.12.26 | ₩128,653 | ₩129,346 | ₩127,932 | ₩128,920 | +0.21% | 5.2만 |
|---|
| 2025.12.24 | ₩128,066 | ₩128,759 | ₩126,999 | ₩127,812 | -0.20% | 6.2만 |
|---|
| 2025.12.23 | ₩126,679 | ₩129,893 | ₩126,185 | ₩128,346 | +1.32% | 16만 |
|---|
| 2025.12.22 | ₩125,558 | ₩126,652 | ₩123,917 | ₩126,052 | +0.39% | 19.8만 |
|---|
| 2025.12.19 | ₩122,864 | ₩129,480 | ₩121,983 | ₩126,665 | +3.09% | 69.3만 |
|---|
| 2025.12.18 | ₩123,210 | ₩124,571 | ₩122,250 | ₩123,064 | -0.12% | 12.5만 |
|---|
| 2025.12.17 | ₩123,584 | ₩123,837 | ₩121,370 | ₩122,424 | -0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩125,278 | ₩125,278 | ₩122,490 | ₩123,491 | -1.43% | 10.3만 |
|---|
| 2025.12.15 | ₩125,051 | ₩125,651 | ₩123,584 | ₩125,278 | +0.18% | 11.9만 |
|---|
| 2025.12.12 | ₩123,397 | ₩124,704 | ₩122,837 | ₩124,451 | +0.85% | 7.3만 |
|---|
| 2025.12.11 | ₩123,411 | ₩124,824 | ₩122,717 | ₩123,411 | 0.00% | 25.6만 |
|---|
| 2025.12.10 | ₩122,890 | ₩122,890 | ₩121,196 | ₩122,837 | -0.04% | 12.4만 |
|---|
| 2025.12.09 | ₩122,450 | ₩123,291 | ₩120,930 | ₩122,263 | -0.15% | 21.8만 |
|---|
| 2025.12.08 | ₩119,342 | ₩122,810 | ₩118,288 | ₩122,437 | +2.59% | 29.1만 |
|---|
| 2025.12.05 | ₩121,530 | ₩122,517 | ₩119,649 | ₩120,743 | -0.65% | 14.8만 |
|---|
| 2025.12.04 | ₩120,476 | ₩121,943 | ₩119,422 | ₩121,703 | +1.02% | 17.2만 |
|---|
| 2025.12.03 | ₩119,089 | ₩120,463 | ₩118,048 | ₩119,889 | +0.67% | 26만 |
|---|
| 2025.12.02 | ₩115,621 | ₩118,689 | ₩115,621 | ₩118,569 | +2.55% | 14.6만 |
|---|
| 2025.12.01 | ₩116,995 | ₩117,542 | ₩115,554 | ₩116,848 | -0.13% | 11.1만 |
|---|
| 2025.11.28 | ₩117,582 | ₩117,582 | ₩115,047 | ₩116,995 | -0.50% | 8.8만 |
|---|
| 2025.11.26 | ₩116,101 | ₩117,755 | ₩115,847 | ₩117,261 | +1.00% | 9.8만 |
|---|
| 2025.11.25 | ₩116,501 | ₩116,501 | ₩113,887 | ₩115,701 | -0.69% | 13.9만 |
|---|
| 2025.11.24 | ₩117,301 | ₩117,301 | ₩114,620 | ₩114,860 | -2.08% | 28만 |
|---|
| 2025.11.21 | ₩116,394 | ₩118,982 | ₩116,394 | ₩117,902 | +1.29% | 15만 |
|---|
| 2025.11.20 | ₩117,088 | ₩118,155 | ₩116,168 | ₩116,728 | -0.31% | 6.3만 |
|---|
| 2025.11.19 | ₩116,995 | ₩118,048 | ₩116,701 | ₩116,835 | -0.14% | 5.9만 |
|---|
| 2025.11.18 | ₩115,447 | ₩117,808 | ₩115,447 | ₩117,448 | +1.73% | 14만 |
|---|
| 2025.11.17 | ₩116,074 | ₩117,942 | ₩115,407 | ₩116,248 | +0.15% | 6만 |
|---|
| 2025.11.14 | ₩117,235 | ₩118,062 | ₩116,848 | ₩117,341 | +0.09% | 9.2만 |
|---|
| 2025.11.13 | ₩120,116 | ₩120,956 | ₩117,461 | ₩117,888 | -1.85% | 10.8만 |
|---|
| 2025.11.12 | ₩121,050 | ₩121,250 | ₩118,769 | ₩119,582 | -1.21% | 11만 |
|---|
| 2025.11.11 | ₩118,835 | ₩121,637 | ₩118,569 | ₩121,396 | +2.16% | 9.9만 |
|---|
| 2025.11.10 | ₩120,489 | ₩121,036 | ₩118,142 | ₩118,142 | -1.95% | 10.8만 |
|---|
| 2025.11.07 | ₩118,475 | ₩121,156 | ₩118,248 | ₩120,289 | +1.53% | 27.8만 |
|---|
| 2025.11.06 | ₩117,461 | ₩118,529 | ₩117,248 | ₩118,022 | +0.48% | 9.4만 |
|---|
| 2025.11.05 | ₩114,940 | ₩119,035 | ₩114,714 | ₩118,022 | +2.68% | 17.5만 |
|---|
| 2025.11.04 | ₩114,647 | ₩116,021 | ₩113,847 | ₩114,380 | -0.23% | 19.7만 |
|---|
| 2025.11.03 | ₩114,300 | ₩117,061 | ₩114,127 | ₩115,287 | +0.86% | 16.7만 |
|---|
| 2025.10.31 | ₩114,860 | ₩115,767 | ₩113,900 | ₩114,647 | -0.19% | 17.9만 |
|---|
| 2025.10.30 | ₩114,447 | ₩117,315 | ₩114,354 | ₩115,634 | +1.04% | 18.8만 |
|---|
| 2025.10.29 | ₩115,354 | ₩115,874 | ₩113,286 | ₩114,487 | -0.75% | 24.8만 |
|---|
| 2025.10.28 | ₩117,528 | ₩118,048 | ₩115,874 | ₩115,887 | -1.40% | 10.9만 |
|---|
| 2025.10.27 | ₩115,807 | ₩117,648 | ₩115,087 | ₩117,542 | +1.50% | 13.2만 |
|---|
| 2025.10.24 | ₩112,339 | ₩117,822 | ₩112,046 | ₩116,008 | +3.27% | 13.3만 |
|---|
| 2025.10.23 | ₩114,207 | ₩114,247 | ₩112,299 | ₩112,539 | -1.46% | 16.6만 |
|---|
| 2025.10.22 | ₩112,660 | ₩114,567 | ₩112,099 | ₩113,540 | +0.78% | 26.3만 |
|---|
| 2025.10.21 | ₩112,006 | ₩113,113 | ₩111,299 | ₩112,179 | +0.15% | 19.5만 |
|---|
| 2025.10.20 | ₩114,594 | ₩114,714 | ₩111,206 | ₩112,286 | -2.01% | 40.4만 |
|---|
| 2025.10.17 | ₩114,073 | ₩114,820 | ₩112,273 | ₩114,460 | +0.34% | 25.4만 |
|---|
| 2025.10.16 | ₩108,911 | ₩114,394 | ₩108,911 | ₩114,060 | +4.73% | 23.4만 |
|---|
| 2025.10.15 | ₩108,671 | ₩109,271 | ₩107,377 | ₩108,484 | -0.17% | 51.7만 |
|---|
| 2025.10.14 | ₩107,764 | ₩109,058 | ₩107,004 | ₩107,671 | -0.09% | 42.2만 |
|---|
| 2025.10.13 | ₩110,432 | ₩110,499 | ₩109,231 | ₩109,285 | -1.04% | 16.4만 |
|---|
| 2025.10.10 | ₩111,379 | ₩111,899 | ₩109,738 | ₩109,805 | -1.41% | 18.2만 |
|---|
