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 | ₩145,632 | ₩147,647 | ₩144,631 | ₩146,606 | +0.67% | 35.7만 |
| 2026.10.08 | ₩144,978 | ₩148,074 | ₩144,151 | ₩146,406 | +0.98% | 26만 |
| 2026.10.07 | ₩142,269 | ₩144,711 | ₩142,122 | ₩143,510 | +0.87% | 8.6만 |
| 2026.10.06 | ₩145,218 | ₩146,793 | ₩142,909 | ₩143,056 | -1.49% | 8.3만 |
| 2026.10.05 | ₩143,163 | ₩144,844 | ₩141,655 | ₩144,324 | +0.81% | 12.3만 |
| 2026.10.02 | ₩141,909 | ₩142,803 | ₩139,320 | ₩142,122 | +0.15% | 15.1만 |
| 2026.10.01 | ₩143,283 | ₩143,283 | ₩140,120 | ₩140,854 | -1.70% | 5.4만 |
| 2026.09.30 | ₩145,565 | ₩145,739 | ₩143,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,177 |
| -0.95% |
| 7.1만 |
| 2026.09.29 | ₩144,377 | ₩145,672 | ₩143,123 | ₩144,778 | +0.28% | 10.4만 |
|---|
| 2026.09.28 | ₩146,059 | ₩146,553 | ₩144,244 | ₩145,151 | -0.62% | 7.7만 |
|---|
| 2026.09.25 | ₩145,405 | ₩147,313 | ₩144,431 | ₩147,100 | +1.17% | 7.6만 |
|---|
| 2026.09.24 | ₩147,313 | ₩148,514 | ₩144,551 | ₩145,405 | -1.30% | 8.5만 |
|---|
| 2026.09.23 | ₩148,528 | ₩148,888 | ₩146,806 | ₩147,553 | -0.66% | 11.3만 |
|---|
| 2026.09.22 | ₩150,529 | ₩150,529 | ₩147,940 | ₩149,315 | -0.81% | 7.4만 |
|---|
| 2026.09.21 | ₩148,141 | ₩148,634 | ₩146,379 | ₩148,341 | +0.14% | 10만 |
|---|
| 2026.09.18 | ₩150,476 | ₩152,304 | ₩145,899 | ₩146,953 | -2.34% | 15.6만 |
|---|
| 2026.09.17 | ₩151,637 | ₩151,637 | ₩149,222 | ₩150,142 | -0.99% | 13.7만 |
|---|
| 2026.09.16 | ₩149,168 | ₩150,943 | ₩148,835 | ₩149,902 | +0.49% | 12.2만 |
|---|
| 2026.09.15 | ₩149,195 | ₩150,396 | ₩147,940 | ₩148,795 | -0.27% | 27.8만 |
|---|
| 2026.09.14 | ₩147,073 | ₩150,116 | ₩146,900 | ₩149,475 | +1.63% | 12.4만 |
|---|
| 2026.09.11 | ₩149,048 | ₩149,208 | ₩146,299 | ₩147,740 | -0.88% | 8.9만 |
|---|
| 2026.09.10 | ₩145,378 | ₩148,234 | ₩145,045 | ₩147,620 | +1.54% | 11.5만 |
|---|
| 2026.09.09 | ₩145,645 | ₩148,768 | ₩145,592 | ₩145,672 | +0.02% | 15.5만 |
|---|
| 2026.09.08 | ₩149,462 | ₩149,702 | ₩145,565 | ₩146,219 | -2.17% | 12.7만 |
|---|
| 2026.09.04 | ₩149,382 | ₩150,583 | ₩148,488 | ₩149,462 | +0.05% | 10.3만 |
|---|
| 2026.09.03 | ₩150,209 | ₩151,971 | ₩149,302 | ₩150,142 | -0.04% | 11만 |
|---|
| 2026.09.02 | ₩148,661 | ₩150,383 | ₩148,528 | ₩149,862 | +0.81% | 14.2만 |
|---|
| 2026.09.01 | ₩148,594 | ₩150,970 | ₩147,180 | ₩148,034 | -0.38% | 16.3만 |
|---|
| 2026.08.31 | ₩150,636 | ₩150,636 | ₩147,860 | ₩148,341 | -1.52% | 17.1만 |
|---|
| 2026.08.28 | ₩150,810 | ₩151,610 | ₩149,569 | ₩150,236 | -0.38% | 10.3만 |
|---|
| 2026.08.27 | ₩153,145 | ₩153,145 | ₩150,796 | ₩150,810 | -1.52% | 9.8만 |
|---|
| 2026.08.26 | ₩155,881 | ₩156,254 | ₩152,451 | ₩153,212 | -1.71% | 16.1만 |
|---|
| 2026.08.25 | ₩154,039 | ₩156,148 | ₩151,584 | ₩156,001 | +1.27% | 14.7만 |
|---|
| 2026.08.24 | ₩150,396 | ₩153,812 | ₩149,462 | ₩153,292 | +1.93% | 9.1만 |
|---|
| 2026.08.21 | ₩151,784 | ₩152,358 | ₩148,808 | ₩149,715 | -1.36% | 14.9만 |
|---|
| 2026.08.20 | ₩150,796 | ₩152,251 | ₩149,782 | ₩151,117 | +0.21% | 10.5만 |
|---|
| 2026.08.19 | ₩147,447 | ₩152,224 | ₩147,113 | ₩151,103 | +2.48% | 14.2만 |
|---|
| 2026.08.18 | ₩145,618 | ₩146,993 | ₩145,298 | ₩146,246 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩145,085 | ₩145,525 | ₩143,910 | ₩145,045 | -0.03% | 11.7만 |
|---|
| 2026.08.14 | ₩145,085 | ₩145,979 | ₩144,351 | ₩145,378 | +0.20% | 8.5만 |
|---|
| 2026.08.13 | ₩147,620 | ₩147,834 | ₩145,191 | ₩145,245 | -1.61% | 12.2만 |
|---|
| 2026.08.12 | ₩145,725 | ₩147,660 | ₩145,485 | ₩146,619 | +0.61% | 15.2만 |
|---|
| 2026.08.11 | ₩145,085 | ₩146,539 | ₩143,924 | ₩146,392 | +0.90% | 10.4만 |
|---|
| 2026.08.10 | ₩146,432 | ₩146,966 | ₩145,031 | ₩145,485 | -0.65% | 9.4만 |
|---|
| 2026.08.07 | ₩147,113 | ₩148,768 | ₩146,873 | ₩147,380 | +0.18% | 12.2만 |
|---|
| 2026.08.06 | ₩145,418 | ₩148,221 | ₩145,258 | ₩145,805 | +0.27% | 11.3만 |
|---|
| 2026.08.05 | ₩146,045 | ₩147,927 | ₩143,323 | ₩144,497 | -1.06% | 17.3만 |
|---|
| 2026.08.04 | ₩144,124 | ₩145,298 | ₩143,190 | ₩144,764 | +0.44% | 11.2만 |
|---|
| 2026.08.03 | ₩145,031 | ₩146,619 | ₩142,202 | ₩142,803 | -1.54% | 13.6만 |
|---|
| 2026.07.31 | ₩145,458 | ₩146,366 | ₩143,350 | ₩144,484 | -0.67% | 16.6만 |
|---|
| 2026.07.30 | ₩143,964 | ₩146,272 | ₩143,230 | ₩145,618 | +1.15% | 21.4만 |
|---|
| 2026.07.29 | ₩144,231 | ₩147,193 | ₩142,509 | ₩142,843 | -0.96% | 15.7만 |
|---|
| 2026.07.28 | ₩144,044 | ₩148,634 | ₩142,376 | ₩145,098 | +0.73% | 19.7만 |
|---|
| 2026.07.27 | ₩137,225 | ₩146,446 | ₩136,531 | ₩145,445 | +5.99% | 28.6만 |
|---|
| 2026.07.24 | ₩137,718 | ₩138,132 | ₩136,224 | ₩137,064 | -0.47% | 10.5만 |
|---|
| 2026.07.23 | ₩139,280 | ₩139,894 | ₩136,517 | ₩136,758 | -1.81% | 7.8만 |
|---|
| 2026.07.22 | ₩140,067 | ₩141,682 | ₩139,507 | ₩140,307 | +0.17% | 8.1만 |
|---|
| 2026.07.21 | ₩140,107 | ₩140,107 | ₩137,932 | ₩139,200 | -0.65% | 8.5만 |
|---|
| 2026.07.20 | ₩136,958 | ₩139,547 | ₩136,958 | ₩138,492 | +1.12% | 7.4만 |
|---|
| 2026.07.17 | ₩136,184 | ₩138,559 | ₩136,184 | ₩137,785 | +1.18% | 15만 |
|---|
| 2026.07.16 | ₩134,969 | ₩138,506 | ₩134,969 | ₩136,170 | +0.89% | 18.1만 |
|---|
| 2026.07.15 | ₩137,345 | ₩138,612 | ₩134,796 | ₩135,850 | -1.09% | 14.3만 |
|---|
| 2026.07.14 | ₩138,786 | ₩139,827 | ₩137,425 | ₩137,972 | -0.59% | 11.3만 |
|---|
| 2026.07.13 | ₩138,479 | ₩139,426 | ₩137,318 | ₩138,079 | -0.29% | 14.4만 |
|---|
| 2026.07.10 | ₩137,692 | ₩140,227 | ₩137,692 | ₩139,066 | +1.00% | 19.1만 |
|---|
| 2026.07.09 | ₩140,040 | ₩140,961 | ₩137,398 | ₩138,119 | -1.37% | 27.9만 |
|---|
| 2026.07.08 | ₩141,482 | ₩141,482 | ₩137,798 | ₩139,493 | -1.41% | 10.8만 |
|---|
| 2026.07.07 | ₩145,365 | ₩145,845 | ₩140,014 | ₩141,482 | -2.67% | 15.4만 |
|---|
| 2026.07.06 | ₩144,004 | ₩144,391 | ₩143,123 | ₩144,231 | +0.16% | 13만 |
|---|
| 2026.07.02 | ₩142,269 | ₩144,564 | ₩142,135 | ₩143,296 | +0.72% | 10만 |
|---|
| 2026.07.01 | ₩140,894 | ₩142,322 | ₩140,107 | ₩141,188 | +0.21% | 7.3만 |
|---|
| 2026.06.30 | ₩143,283 | ₩143,750 | ₩140,174 | ₩141,789 | -1.04% | 14.3만 |
|---|
| 2026.06.29 | ₩143,563 | ₩145,365 | ₩142,122 | ₩143,283 | -0.20% | 13.9만 |
|---|
| 2026.06.26 | ₩141,375 | ₩143,483 | ₩139,880 | ₩142,909 | +1.09% | 20.8만 |
|---|
| 2026.06.25 | ₩141,001 | ₩141,815 | ₩139,467 | ₩141,442 | +0.31% | 12만 |
|---|
| 2026.06.24 | ₩142,349 | ₩143,283 | ₩138,559 | ₩139,707 | -1.86% | 11.7만 |
|---|
| 2026.06.23 | ₩141,001 | ₩145,338 | ₩140,788 | ₩142,789 | +1.27% | 18만 |
|---|
| 2026.06.22 | ₩145,472 | ₩145,472 | ₩141,428 | ₩141,975 | -2.40% | 15.9만 |
|---|
| 2026.06.18 | ₩145,178 | ₩146,686 | ₩144,017 | ₩146,192 | +0.70% | 23.4만 |
|---|
| 2026.06.17 | ₩142,269 | ₩146,473 | ₩141,081 | ₩143,390 | +0.79% | 19.9만 |
|---|
| 2026.06.16 | ₩144,044 | ₩145,712 | ₩141,602 | ₩142,456 | -1.10% | 19만 |
|---|
| 2026.06.15 | ₩146,459 | ₩146,980 | ₩142,576 | ₩143,256 | -2.19% | 8.9만 |
|---|
| 2026.06.12 | ₩143,897 | ₩147,046 | ₩143,897 | ₩145,418 | +1.06% | 10.2만 |
|---|
| 2026.06.11 | ₩140,160 | ₩143,563 | ₩139,613 | ₩142,976 | +2.01% | 14.4만 |
|---|
| 2026.06.10 | ₩139,480 | ₩140,828 | ₩138,973 | ₩139,066 | -0.30% | 9.8만 |
|---|
| 2026.06.09 | ₩141,348 | ₩141,895 | ₩137,451 | ₩139,253 | -1.48% | 16.2만 |
|---|
| 2026.06.08 | ₩142,269 | ₩142,776 | ₩139,627 | ₩139,787 | -1.74% | 12만 |
|---|
| 2026.06.05 | ₩142,522 | ₩143,256 | ₩141,014 | ₩142,082 | -0.31% | 10.6만 |
|---|
| 2026.06.04 | ₩144,324 | ₩144,324 | ₩142,082 | ₩142,522 | -1.25% | 11.6만 |
|---|
| 2026.06.03 | ₩143,950 | ₩145,258 | ₩143,296 | ₩143,630 | -0.22% | 10.6만 |
|---|
| 2026.06.02 | ₩143,030 | ₩146,419 | ₩143,030 | ₩145,138 | +1.47% | 5.3만 |
|---|
| 2026.06.01 | ₩142,909 | ₩143,270 | ₩140,601 | ₩142,336 | -0.40% | 14.2만 |
|---|
| 2026.05.29 | ₩142,789 | ₩144,938 | ₩141,348 | ₩143,537 | +0.52% | 14.2만 |
|---|
| 2026.05.28 | ₩147,313 | ₩148,047 | ₩142,656 | ₩143,190 | -2.80% | 15.8만 |
|---|
| 2026.05.27 | ₩145,832 | ₩146,793 | ₩145,085 | ₩146,659 | +0.57% | 10.2만 |
|---|
| 2026.05.26 | ₩144,658 | ₩145,525 | ₩143,323 | ₩144,925 | +0.18% | 8.8만 |
|---|
| 2026.05.22 | ₩142,976 | ₩143,683 | ₩141,375 | ₩143,043 | +0.05% | 8.2만 |
|---|
| 2026.05.21 | ₩141,508 | ₩145,485 | ₩141,388 | ₩142,976 | +1.04% | 14.3만 |
|---|
| 2026.05.20 | ₩141,335 | ₩144,938 | ₩141,068 | ₩142,135 | +0.57% | 14만 |
|---|
| 2026.05.19 | ₩140,387 | ₩142,042 | ₩139,426 | ₩140,788 | +0.29% | 7.1만 |
|---|
| 2026.05.18 | ₩140,134 | ₩141,268 | ₩139,253 | ₩141,228 | +0.78% | 12.7만 |
|---|
| 2026.05.15 | ₩139,346 | ₩140,187 | ₩138,065 | ₩139,253 | -0.07% | 12.9만 |
|---|
| 2026.05.14 | ₩142,202 | ₩143,470 | ₩139,533 | ₩139,974 | -1.57% | 14.6만 |
|---|
| 2026.05.13 | ₩141,095 | ₩143,310 | ₩141,001 | ₩141,375 | +0.20% | 13.3만 |
|---|
| 2026.05.12 | ₩139,934 | ₩141,188 | ₩138,506 | ₩140,734 | +0.57% | 8.8만 |
|---|
| 2026.05.11 | ₩141,522 | ₩142,749 | ₩138,933 | ₩140,427 | -0.77% | 13.9만 |
|---|
| 2026.05.08 | ₩143,256 | ₩144,017 | ₩140,267 | ₩141,148 | -1.47% | 9.4만 |
|---|
| 2026.05.07 | ₩143,030 | ₩144,417 | ₩141,495 | ₩141,628 | -0.98% | 13.4만 |
|---|
| 2026.05.06 | ₩144,578 | ₩144,578 | ₩142,176 | ₩142,723 | -1.28% | 13만 |
|---|
| 2026.05.05 | ₩135,917 | ₩144,497 | ₩135,370 | ₩142,229 | +4.64% | 37.8만 |
|---|
| 2026.05.04 | ₩135,169 | ₩137,131 | ₩134,796 | ₩135,049 | -0.09% | 25.7만 |
|---|
| 2026.05.01 | ₩135,476 | ₩136,504 | ₩135,076 | ₩135,730 | +0.19% | 6.7만 |
|---|
| 2026.04.30 | ₩133,648 | ₩135,583 | ₩133,421 | ₩135,556 | +1.43% | 21.1만 |
|---|
| 2026.04.29 | ₩131,513 | ₩134,622 | ₩130,352 | ₩132,140 | +0.48% | 30.7만 |
|---|
| 2026.04.28 | ₩134,702 | ₩136,290 | ₩132,554 | ₩134,889 | +0.14% | 19.9만 |
|---|
| 2026.04.27 | ₩136,771 | ₩136,904 | ₩134,369 | ₩134,369 | -1.76% | 18.5만 |
|---|
| 2026.04.24 | ₩136,451 | ₩136,824 | ₩134,969 | ₩136,491 | +0.03% | 10.3만 |
|---|
| 2026.04.23 | ₩134,502 | ₩136,517 | ₩134,369 | ₩135,903 | +1.04% | 29만 |
|---|
| 2026.04.22 | ₩135,610 | ₩135,730 | ₩133,595 | ₩133,915 | -1.25% | 9.4만 |
|---|
| 2026.04.21 | ₩135,783 | ₩136,758 | ₩134,102 | ₩134,689 | -0.81% | 8.3만 |
|---|
| 2026.04.20 | ₩137,385 | ₩137,385 | ₩135,850 | ₩136,397 | -0.72% | 8.3만 |
|---|
| 2026.04.17 | ₩137,732 | ₩139,120 | ₩137,371 | ₩138,706 | +0.71% | 8.2만 |
|---|
| 2026.04.16 | ₩137,638 | ₩137,638 | ₩135,436 | ₩136,891 | -0.54% | 11.2만 |
|---|
| 2026.04.15 | ₩137,051 | ₩138,799 | ₩136,290 | ₩137,732 | +0.50% | 15.2만 |
|---|
| 2026.04.14 | ₩141,001 | ₩141,001 | ₩137,024 | ₩137,238 | -2.67% | 11.4만 |
|---|
| 2026.04.13 | ₩139,386 | ₩140,187 | ₩138,145 | ₩139,960 | +0.41% | 11.4만 |
|---|
| 2026.04.10 | ₩141,014 | ₩142,055 | ₩138,546 | ₩139,760 | -0.89% | 17.3만 |
|---|
| 2026.04.09 | ₩138,319 | ₩142,990 | ₩138,319 | ₩140,974 | +1.92% | 15만 |
|---|
| 2026.04.08 | ₩135,623 | ₩139,627 | ₩135,263 | ₩139,120 | +2.58% | 23만 |
|---|
| 2026.04.07 | ₩132,314 | ₩133,154 | ₩130,632 | ₩131,940 | -0.28% | 18만 |
|---|
| 2026.04.06 | ₩132,060 | ₩133,194 | ₩131,606 | ₩132,140 | +0.06% | 6.7만 |
|---|
| 2026.04.02 | ₩130,192 | ₩132,687 | ₩128,150 | ₩131,793 | +1.23% | 8.1만 |
|---|
| 2026.04.01 | ₩131,166 | ₩133,355 | ₩130,072 | ₩132,047 | +0.67% | 18.5만 |
|---|
| 2026.03.31 | ₩129,204 | ₩130,739 | ₩128,684 | ₩130,179 | +0.75% | 18.2만 |
|---|
| 2026.03.30 | ₩128,244 | ₩128,857 | ₩127,109 | ₩127,723 | -0.41% | 8.3만 |
|---|
| 2026.03.27 | ₩127,163 | ₩128,484 | ₩126,949 | ₩127,536 | +0.29% | 9.6만 |
|---|
| 2026.03.26 | ₩128,751 | ₩128,751 | ₩125,801 | ₩127,416 | -1.04% | 33만 |
|---|
| 2026.03.25 | ₩127,136 | ₩130,352 | ₩126,776 | ₩130,005 | +2.26% | 15.2만 |
|---|
| 2026.03.24 | ₩123,546 | ₩126,962 | ₩123,479 | ₩125,761 | +1.79% | 18.4만 |
|---|
| 2026.03.23 | ₩129,138 | ₩129,138 | ₩124,547 | ₩124,841 | -3.33% | 19.4만 |
|---|
| 2026.03.20 | ₩129,311 | ₩129,311 | ₩124,761 | ₩126,269 | -2.35% | 47.5만 |
|---|
| 2026.03.19 | ₩126,455 | ₩130,445 | ₩126,455 | ₩129,485 | +2.40% | 15만 |
|---|
| 2026.03.18 | ₩129,258 | ₩130,779 | ₩127,736 | ₩128,110 | -0.89% | 20.5만 |
|---|
| 2026.03.17 | ₩131,646 | ₩131,646 | ₩129,645 | ₩129,952 | -1.29% | 15.1만 |
|---|
| 2026.03.16 | ₩130,912 | ₩131,593 | ₩129,792 | ₩130,405 | -0.39% | 9.5만 |
|---|
| 2026.03.13 | ₩133,408 | ₩133,848 | ₩128,777 | ₩129,658 | -2.81% | 23.6만 |
|---|
| 2026.03.12 | ₩135,009 | ₩135,009 | ₩132,260 | ₩132,621 | -1.77% | 14만 |
|---|
| 2026.03.11 | ₩137,505 | ₩137,932 | ₩135,423 | ₩136,851 | -0.48% | 13.7만 |
|---|
| 2026.03.10 | ₩137,291 | ₩139,733 | ₩137,038 | ₩137,371 | +0.06% | 13.1만 |
|---|
| 2026.03.09 | ₩136,838 | ₩138,479 | ₩134,782 | ₩137,518 | +0.50% | 17.7만 |
|---|
| 2026.03.06 | ₩139,240 | ₩141,028 | ₩138,065 | ₩139,106 | -0.10% | 10.3만 |
|---|
| 2026.03.05 | ₩142,656 | ₩145,165 | ₩139,827 | ₩140,814 | -1.29% | 29.8만 |
|---|
| 2026.03.04 | ₩142,990 | ₩144,951 | ₩141,455 | ₩144,337 | +0.94% | 14.1만 |
|---|
| 2026.03.03 | ₩143,457 | ₩143,457 | ₩138,572 | ₩141,442 | -1.40% | 50만 |
|---|
| 2026.03.02 | ₩147,500 | ₩148,141 | ₩145,618 | ₩146,686 | -0.55% | 15.6만 |
|---|
| 2026.02.27 | ₩147,553 | ₩148,995 | ₩146,045 | ₩148,327 | +0.52% | 13.3만 |
|---|
| 2026.02.26 | ₩149,061 | ₩149,061 | ₩145,458 | ₩147,287 | -1.19% | 17.5만 |
|---|
| 2026.02.25 | ₩148,167 | ₩149,021 | ₩146,726 | ₩148,327 | +0.11% | 17.5만 |
|---|
| 2026.02.24 | ₩145,685 | ₩148,728 | ₩142,229 | ₩147,593 | +1.31% | 35.4만 |
|---|
| 2026.02.23 | ₩151,664 | ₩152,558 | ₩139,867 | ₩142,135 | -6.28% | 123.3만 |
|---|
| 2026.02.20 | ₩150,182 | ₩151,437 | ₩148,541 | ₩150,890 | +0.47% | 14.9만 |
|---|
| 2026.02.19 | ₩150,916 | ₩150,916 | ₩148,501 | ₩149,595 | -0.88% | 10.6만 |
|---|
| 2026.02.18 | ₩150,796 | ₩152,171 | ₩149,595 | ₩150,196 | -0.40% | 15.3만 |
|---|
| 2026.02.17 | ₩149,262 | ₩150,943 | ₩148,434 | ₩150,463 | +0.80% | 12.6만 |
|---|
| 2026.02.13 | ₩151,624 | ₩153,278 | ₩147,914 | ₩150,449 | -0.77% | 31.7만 |
|---|
| 2026.02.12 | ₩151,237 | ₩155,280 | ₩150,730 | ₩152,491 | +0.83% | 33.1만 |
|---|
| 2026.02.11 | ₩151,904 | ₩152,224 | ₩149,075 | ₩150,289 | -1.06% | 16.7만 |
|---|
| 2026.02.10 | ₩149,462 | ₩151,063 | ₩147,567 | ₩150,062 | +0.40% | 19.5만 |
|---|
| 2026.02.09 | ₩147,367 | ₩149,342 | ₩145,805 | ₩149,342 | +1.34% | 21.1만 |
|---|
| 2026.02.06 | ₩145,899 | ₩147,994 | ₩143,630 | ₩147,994 | +1.44% | 15.8만 |
|---|
| 2026.02.05 | ₩141,188 | ₩145,725 | ₩138,933 | ₩144,818 | +2.57% | 27.3만 |
|---|
| 2026.02.04 | ₩146,059 | ₩146,059 | ₩140,841 | ₩140,881 | -3.54% | 19.1만 |
|---|
| 2026.02.03 | ₩140,868 | ₩144,858 | ₩140,868 | ₩143,937 | +2.18% | 13.9만 |
|---|
| 2026.02.02 | ₩139,987 | ₩141,602 | ₩138,999 | ₩140,414 | +0.31% | 6만 |
|---|
| 2026.01.30 | ₩137,838 | ₩140,014 | ₩137,838 | ₩139,173 | +0.97% | 12.5만 |
|---|
| 2026.01.29 | ₩143,804 | ₩144,604 | ₩138,025 | ₩138,799 | -3.48% | 38.6만 |
|---|
| 2026.01.28 | ₩142,162 | ₩144,391 | ₩139,413 | ₩142,816 | +0.46% | 31.3만 |
|---|
| 2026.01.27 | ₩142,469 | ₩145,538 | ₩141,321 | ₩144,898 | +1.70% | 17.4만 |
|---|
| 2026.01.26 | ₩141,628 | ₩144,097 | ₩140,187 | ₩141,175 | -0.32% | 16.4만 |
|---|
| 2026.01.23 | ₩140,000 | ₩142,322 | ₩139,039 | ₩142,162 | +1.54% | 22.9만 |
|---|
| 2026.01.22 | ₩135,450 | ₩139,827 | ₩135,450 | ₩139,827 | +3.23% | 35.2만 |
|---|
| 2026.01.21 | ₩134,089 | ₩136,384 | ₩133,341 | ₩135,863 | +1.32% | 11.6만 |
|---|
| 2026.01.20 | ₩131,433 | ₩133,395 | ₩130,045 | ₩133,248 | +1.38% | 34만 |
|---|
| 2026.01.16 | ₩134,516 | ₩135,543 | ₩130,392 | ₩132,447 | -1.54% | 45만 |
|---|
| 2026.01.15 | ₩135,223 | ₩137,024 | ₩133,715 | ₩134,983 | -0.18% | 19만 |
|---|
| 2026.01.14 | ₩133,448 | ₩135,597 | ₩133,408 | ₩134,596 | +0.86% | 15.6만 |
|---|
| 2026.01.13 | ₩132,287 | ₩133,835 | ₩132,007 | ₩133,715 | +1.08% | 12.8만 |
|---|
| 2026.01.12 | ₩131,727 | ₩134,289 | ₩130,899 | ₩132,460 | +0.56% | 26만 |
|---|
| 2026.01.09 | ₩128,777 | ₩131,393 | ₩128,470 | ₩131,393 | +2.03% | 14.7만 |
|---|
| 2026.01.08 | ₩126,749 | ₩128,244 | ₩125,695 | ₩128,150 | +1.11% | 9.4만 |
|---|
| 2026.01.07 | ₩126,549 | ₩127,523 | ₩124,987 | ₩126,349 | -0.16% | 15.8만 |
|---|
| 2026.01.06 | ₩126,522 | ₩127,590 | ₩125,988 | ₩126,549 | +0.02% | 10.6만 |
|---|
| 2026.01.05 | ₩126,429 | ₩127,830 | ₩125,241 | ₩125,561 | -0.69% | 19.4만 |
|---|
| 2026.01.02 | ₩126,776 | ₩129,271 | ₩126,188 | ₩126,562 | -0.17% | 8.4만 |
|---|
| 2025.12.31 | ₩126,936 | ₩127,349 | ₩126,108 | ₩126,389 | -0.43% | 4.5만 |
|---|
| 2025.12.30 | ₩128,310 | ₩128,444 | ₩126,549 | ₩126,869 | -1.12% | 6.8만 |
|---|
| 2025.12.29 | ₩128,764 | ₩129,725 | ₩127,803 | ₩127,816 | -0.74% | 7.2만 |
|---|
| 2025.12.26 | ₩128,711 | ₩129,405 | ₩127,990 | ₩128,977 | +0.21% | 5.2만 |
|---|
| 2025.12.24 | ₩128,123 | ₩128,817 | ₩127,056 | ₩127,870 | -0.20% | 6.2만 |
|---|
| 2025.12.23 | ₩126,736 | ₩129,952 | ₩126,242 | ₩128,404 | +1.32% | 16만 |
|---|
| 2025.12.22 | ₩125,615 | ₩126,709 | ₩123,973 | ₩126,108 | +0.39% | 19.8만 |
|---|
| 2025.12.19 | ₩122,919 | ₩129,538 | ₩122,038 | ₩126,722 | +3.09% | 69.3만 |
|---|
| 2025.12.18 | ₩123,266 | ₩124,627 | ₩122,305 | ₩123,119 | -0.12% | 12.5만 |
|---|
| 2025.12.17 | ₩123,640 | ₩123,893 | ₩121,424 | ₩122,479 | -0.94% | 12.7만 |
|---|
| 2025.12.16 | ₩125,334 | ₩125,334 | ₩122,545 | ₩123,546 | -1.43% | 10.3만 |
|---|
| 2025.12.15 | ₩125,108 | ₩125,708 | ₩123,640 | ₩125,334 | +0.18% | 11.9만 |
|---|
| 2025.12.12 | ₩123,453 | ₩124,761 | ₩122,892 | ₩124,507 | +0.85% | 7.3만 |
|---|
| 2025.12.11 | ₩123,466 | ₩124,881 | ₩122,772 | ₩123,466 | 0.00% | 25.6만 |
|---|
| 2025.12.10 | ₩122,946 | ₩122,946 | ₩121,251 | ₩122,892 | -0.04% | 12.4만 |
|---|
| 2025.12.09 | ₩122,505 | ₩123,346 | ₩120,984 | ₩122,318 | -0.15% | 21.8만 |
|---|
| 2025.12.08 | ₩119,396 | ₩122,866 | ₩118,342 | ₩122,492 | +2.59% | 29.1만 |
|---|
| 2025.12.05 | ₩121,584 | ₩122,572 | ₩119,703 | ₩120,797 | -0.65% | 14.8만 |
|---|
| 2025.12.04 | ₩120,530 | ₩121,998 | ₩119,476 | ₩121,758 | +1.02% | 17.2만 |
|---|
| 2025.12.03 | ₩119,142 | ₩120,517 | ₩118,101 | ₩119,943 | +0.67% | 26만 |
|---|
| 2025.12.02 | ₩115,673 | ₩118,742 | ₩115,673 | ₩118,622 | +2.55% | 14.6만 |
|---|
| 2025.12.01 | ₩117,047 | ₩117,594 | ₩115,606 | ₩116,900 | -0.13% | 11.1만 |
|---|
| 2025.11.28 | ₩117,634 | ₩117,634 | ₩115,099 | ₩117,047 | -0.50% | 8.8만 |
|---|
| 2025.11.26 | ₩116,153 | ₩117,808 | ₩115,900 | ₩117,314 | +1.00% | 9.8만 |
|---|
| 2025.11.25 | ₩116,553 | ₩116,553 | ₩113,938 | ₩115,753 | -0.69% | 13.9만 |
|---|
| 2025.11.24 | ₩117,354 | ₩117,354 | ₩114,672 | ₩114,912 | -2.08% | 28만 |
|---|
| 2025.11.21 | ₩116,447 | ₩119,036 | ₩116,447 | ₩117,955 | +1.29% | 15만 |
|---|
| 2025.11.20 | ₩117,141 | ₩118,208 | ₩116,220 | ₩116,780 | -0.31% | 6.3만 |
|---|
| 2025.11.19 | ₩117,047 | ₩118,101 | ₩116,754 | ₩116,887 | -0.14% | 5.9만 |
|---|
| 2025.11.18 | ₩115,499 | ₩117,861 | ₩115,499 | ₩117,501 | +1.73% | 14만 |
|---|
| 2025.11.17 | ₩116,126 | ₩117,995 | ₩115,459 | ₩116,300 | +0.15% | 6만 |
|---|
| 2025.11.14 | ₩117,287 | ₩118,115 | ₩116,900 | ₩117,394 | +0.09% | 9.2만 |
|---|
| 2025.11.13 | ₩120,170 | ₩121,011 | ₩117,514 | ₩117,941 | -1.85% | 10.8만 |
|---|
| 2025.11.12 | ₩121,104 | ₩121,304 | ₩118,822 | ₩119,636 | -1.21% | 11만 |
|---|
| 2025.11.11 | ₩118,889 | ₩121,691 | ₩118,622 | ₩121,451 | +2.16% | 9.9만 |
|---|
| 2025.11.10 | ₩120,544 | ₩121,091 | ₩118,195 | ₩118,195 | -1.95% | 10.8만 |
|---|
| 2025.11.07 | ₩118,529 | ₩121,211 | ₩118,302 | ₩120,343 | +1.53% | 27.8만 |
|---|
| 2025.11.06 | ₩117,514 | ₩118,582 | ₩117,301 | ₩118,075 | +0.48% | 9.4만 |
|---|
| 2025.11.05 | ₩114,992 | ₩119,089 | ₩114,765 | ₩118,075 | +2.68% | 17.5만 |
|---|
| 2025.11.04 | ₩114,699 | ₩116,073 | ₩113,898 | ₩114,432 | -0.23% | 19.7만 |
|---|
| 2025.11.03 | ₩114,352 | ₩117,114 | ₩114,178 | ₩115,339 | +0.86% | 16.7만 |
|---|
| 2025.10.31 | ₩114,912 | ₩115,820 | ₩113,951 | ₩114,699 | -0.19% | 17.9만 |
|---|
| 2025.10.30 | ₩114,498 | ₩117,368 | ₩114,405 | ₩115,686 | +1.04% | 18.8만 |
|---|
| 2025.10.29 | ₩115,406 | ₩115,926 | ₩113,337 | ₩114,538 | -0.75% | 24.8만 |
|---|
| 2025.10.28 | ₩117,581 | ₩118,101 | ₩115,926 | ₩115,940 | -1.40% | 10.9만 |
|---|
| 2025.10.27 | ₩115,860 | ₩117,701 | ₩115,139 | ₩117,594 | +1.50% | 13.2만 |
|---|
| 2025.10.24 | ₩112,390 | ₩117,875 | ₩112,096 | ₩116,060 | +3.27% | 13.3만 |
|---|
| 2025.10.23 | ₩114,258 | ₩114,298 | ₩112,350 | ₩112,590 | -1.46% | 16.6만 |
|---|
| 2025.10.22 | ₩112,710 | ₩114,618 | ₩112,150 | ₩113,591 | +0.78% | 26.3만 |
|---|
| 2025.10.21 | ₩112,056 | ₩113,164 | ₩111,349 | ₩112,230 | +0.15% | 19.5만 |
|---|
| 2025.10.20 | ₩114,645 | ₩114,765 | ₩111,256 | ₩112,337 | -2.01% | 40.4만 |
|---|
| 2025.10.17 | ₩114,125 | ₩114,872 | ₩112,323 | ₩114,512 | +0.34% | 25.4만 |
|---|
| 2025.10.16 | ₩108,960 | ₩114,445 | ₩108,960 | ₩114,111 | +4.73% | 23.4만 |
|---|
| 2025.10.15 | ₩108,720 | ₩109,321 | ₩107,426 | ₩108,533 | -0.17% | 51.7만 |
|---|
| 2025.10.14 | ₩107,813 | ₩109,107 | ₩107,052 | ₩107,719 | -0.09% | 42.2만 |
|---|
| 2025.10.13 | ₩110,482 | ₩110,548 | ₩109,281 | ₩109,334 | -1.04% | 16.4만 |
|---|
| 2025.10.10 | ₩111,429 | ₩111,950 | ₩109,788 | ₩109,854 | -1.41% | 18.2만 |
|---|
