시장 데이터를 불러오는 중
America Movil, S.A.B. de C.V. American Depositary Shares (each representing the right to receive twenty (20) Series B Shares · AMX · NYSE
정해진 조건으로 주식을 배정받거나 취득할 수 있는 권리증권입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,736 | ₩29,736 | ₩28,409 | ₩28,596 | -3.83% | 370만 |
| 2026.10.08 | ₩29,844 | ₩30,018 | ₩29,455 | ₩29,696 | -0.49% | 291.8만 |
| 2026.10.07 | ₩29,991 | ₩30,206 | ₩29,817 | ₩29,924 | -0.22% | 274.3만 |
| 2026.10.06 | ₩29,777 | ₩30,058 | ₩29,643 | ₩29,991 | +0.72% | 238.7만 |
| 2026.10.05 | ₩28,932 | ₩29,911 | ₩28,865 | ₩29,710 | +2.69% | 495.1만 |
| 2026.10.02 | ₩27,979 | ₩28,610 | ₩27,765 | ₩28,556 | +2.06% | 300.6만 |
| 2026.10.01 | ₩28,328 | ₩28,489 | ₩27,550 | ₩27,805 | -1.85% | 304.1만 |
| 2026.09.30 | ₩29,267 | ₩29,482 | ₩28,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,422 |
| -2.89% |
| 268.6만 |
| 2026.09.29 | ₩28,851 | ₩29,508 | ₩28,838 | ₩29,213 | +1.26% | 237.3만 |
|---|
| 2026.09.28 | ₩29,388 | ₩29,522 | ₩29,012 | ₩29,052 | -1.14% | 295.2만 |
|---|
| 2026.09.25 | ₩29,535 | ₩29,817 | ₩29,388 | ₩29,549 | +0.05% | 162.1만 |
|---|
| 2026.09.24 | ₩29,482 | ₩29,736 | ₩29,321 | ₩29,575 | +0.32% | 181.7만 |
|---|
| 2026.09.23 | ₩29,723 | ₩29,790 | ₩29,388 | ₩29,616 | -0.36% | 235.8만 |
|---|
| 2026.09.22 | ₩30,407 | ₩30,407 | ₩29,428 | ₩29,897 | -1.68% | 304.5만 |
|---|
| 2026.09.21 | ₩30,353 | ₩30,353 | ₩29,750 | ₩30,112 | -0.80% | 183.6만 |
|---|
| 2026.09.18 | ₩30,716 | ₩30,890 | ₩30,072 | ₩30,085 | -2.05% | 210만 |
|---|
| 2026.09.17 | ₩30,970 | ₩31,185 | ₩30,729 | ₩30,890 | -0.26% | 151.8만 |
|---|
| 2026.09.16 | ₩31,091 | ₩31,198 | ₩30,689 | ₩30,823 | -0.86% | 212만 |
|---|
| 2026.09.15 | ₩30,876 | ₩31,333 | ₩30,876 | ₩31,118 | +0.78% | 712.3만 |
|---|
| 2026.09.14 | ₩30,568 | ₩31,064 | ₩30,313 | ₩31,011 | +1.45% | 200.8만 |
|---|
| 2026.09.11 | ₩30,836 | ₩30,890 | ₩30,474 | ₩30,622 | -0.70% | 213.3만 |
|---|
| 2026.09.10 | ₩30,917 | ₩30,917 | ₩30,447 | ₩30,608 | -1.00% | 224.9만 |
|---|
| 2026.09.09 | ₩30,689 | ₩31,346 | ₩30,689 | ₩30,984 | +0.96% | 323.2만 |
|---|
| 2026.09.08 | ₩31,051 | ₩31,051 | ₩30,514 | ₩30,850 | -0.65% | 397.5만 |
|---|
| 2026.09.04 | ₩30,890 | ₩31,252 | ₩30,796 | ₩30,850 | -0.13% | 242.5만 |
|---|
| 2026.09.03 | ₩30,850 | ₩31,118 | ₩30,595 | ₩31,091 | +0.78% | 646만 |
|---|
| 2026.09.02 | ₩31,037 | ₩31,172 | ₩30,595 | ₩30,689 | -1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩30,903 | ₩31,333 | ₩30,756 | ₩30,823 | -0.26% | 152.7만 |
|---|
| 2026.08.31 | ₩31,346 | ₩31,359 | ₩30,903 | ₩30,903 | -1.41% | 250.2만 |
|---|
| 2026.08.28 | ₩31,708 | ₩31,708 | ₩30,917 | ₩31,091 | -1.95% | 160.7만 |
|---|
| 2026.08.27 | ₩31,882 | ₩31,882 | ₩31,158 | ₩31,520 | -1.14% | 193.4만 |
|---|
| 2026.08.26 | ₩31,856 | ₩32,084 | ₩31,681 | ₩31,681 | -0.55% | 330.2만 |
|---|
| 2026.08.25 | ₩31,923 | ₩32,017 | ₩31,520 | ₩31,856 | -0.21% | 517.2만 |
|---|
| 2026.08.24 | ₩31,815 | ₩31,963 | ₩31,601 | ₩31,923 | +0.34% | 511.9만 |
|---|
| 2026.08.21 | ₩31,520 | ₩32,057 | ₩31,440 | ₩31,909 | +1.23% | 867.4만 |
|---|
| 2026.08.20 | ₩31,641 | ₩31,802 | ₩31,346 | ₩31,373 | -0.85% | 208.8만 |
|---|
| 2026.08.19 | ₩32,003 | ₩32,003 | ₩31,480 | ₩31,587 | -1.30% | 124.3만 |
|---|
| 2026.08.18 | ₩32,084 | ₩32,419 | ₩31,628 | ₩31,695 | -1.21% | 321.4만 |
|---|
| 2026.08.17 | ₩31,493 | ₩31,762 | ₩31,333 | ₩31,762 | +0.85% | 172.5만 |
|---|
| 2026.08.14 | ₩31,306 | ₩31,802 | ₩31,306 | ₩31,453 | +0.47% | 356.8만 |
|---|
| 2026.08.13 | ₩31,252 | ₩31,480 | ₩31,145 | ₩31,198 | -0.17% | 118.7만 |
|---|
| 2026.08.12 | ₩31,520 | ₩31,520 | ₩30,930 | ₩31,145 | -1.19% | 202.3만 |
|---|
| 2026.08.11 | ₩31,869 | ₩32,124 | ₩31,225 | ₩31,426 | -1.39% | 179.8만 |
|---|
| 2026.08.10 | ₩31,708 | ₩32,110 | ₩31,520 | ₩32,043 | +1.06% | 159만 |
|---|
| 2026.08.07 | ₩32,097 | ₩32,285 | ₩31,829 | ₩31,856 | -0.75% | 280.2만 |
|---|
| 2026.08.06 | ₩32,674 | ₩32,674 | ₩31,882 | ₩32,084 | -1.81% | 504.1만 |
|---|
| 2026.08.05 | ₩33,546 | ₩33,546 | ₩32,043 | ₩32,218 | -3.96% | 571.7만 |
|---|
| 2026.08.04 | ₩33,666 | ₩34,055 | ₩33,170 | ₩33,371 | -0.88% | 199만 |
|---|
| 2026.08.03 | ₩33,841 | ₩34,029 | ₩33,143 | ₩33,479 | -1.07% | 201.9만 |
|---|
| 2026.07.31 | ₩34,297 | ₩34,297 | ₩33,291 | ₩34,002 | -0.86% | 103.6만 |
|---|
| 2026.07.30 | ₩33,599 | ₩34,122 | ₩33,505 | ₩33,961 | +1.08% | 199.4만 |
|---|
| 2026.07.29 | ₩34,605 | ₩35,195 | ₩33,049 | ₩33,358 | -3.60% | 359.2만 |
|---|
| 2026.07.28 | ₩34,538 | ₩35,115 | ₩34,270 | ₩34,485 | -0.16% | 151.9만 |
|---|
| 2026.07.27 | ₩34,914 | ₩35,061 | ₩34,404 | ₩34,471 | -1.27% | 174.9만 |
|---|
| 2026.07.24 | ₩34,833 | ₩35,236 | ₩34,699 | ₩34,887 | +0.15% | 379.2만 |
|---|
| 2026.07.23 | ₩35,155 | ₩35,303 | ₩34,525 | ₩34,806 | -0.99% | 259.5만 |
|---|
| 2026.07.22 | ₩35,249 | ₩35,263 | ₩34,377 | ₩35,034 | -0.61% | 289.6만 |
|---|
| 2026.07.21 | ₩35,222 | ₩35,330 | ₩34,793 | ₩34,994 | -0.65% | 114.1만 |
|---|
| 2026.07.20 | ₩35,423 | ₩35,531 | ₩34,967 | ₩35,008 | -1.17% | 88.2만 |
|---|
| 2026.07.17 | ₩34,686 | ₩35,705 | ₩34,686 | ₩35,236 | +1.59% | 110.9만 |
|---|
| 2026.07.16 | ₩34,726 | ₩35,356 | ₩34,726 | ₩35,061 | +0.97% | 144.2만 |
|---|
| 2026.07.15 | ₩34,766 | ₩35,330 | ₩34,753 | ₩35,021 | +0.73% | 117.2만 |
|---|
| 2026.07.14 | ₩34,874 | ₩35,289 | ₩34,565 | ₩35,115 | +0.69% | 121.8만 |
|---|
| 2026.07.13 | ₩34,981 | ₩35,504 | ₩34,739 | ₩34,914 | -0.19% | 123.1만 |
|---|
| 2026.07.10 | ₩34,766 | ₩35,330 | ₩34,659 | ₩34,887 | +0.35% | 176.9만 |
|---|
| 2026.07.09 | ₩35,075 | ₩35,491 | ₩34,310 | ₩34,659 | -1.19% | 160.5만 |
|---|
| 2026.07.08 | ₩34,860 | ₩35,571 | ₩34,592 | ₩35,423 | +1.62% | 132.9만 |
|---|
| 2026.07.07 | ₩34,713 | ₩35,383 | ₩34,713 | ₩35,075 | +1.04% | 127.2만 |
|---|
| 2026.07.06 | ₩34,605 | ₩35,115 | ₩34,592 | ₩35,061 | +1.32% | 145만 |
|---|
| 2026.07.02 | ₩34,887 | ₩35,155 | ₩34,257 | ₩34,498 | -1.11% | 150.2만 |
|---|
| 2026.07.01 | ₩34,431 | ₩34,659 | ₩34,069 | ₩34,350 | -0.23% | 142.4만 |
|---|
| 2026.06.30 | ₩35,665 | ₩35,826 | ₩34,592 | ₩34,860 | -2.26% | 129.4만 |
|---|
| 2026.06.29 | ₩35,330 | ₩35,933 | ₩35,142 | ₩35,880 | +1.56% | 94.3만 |
|---|
| 2026.06.26 | ₩35,209 | ₩35,906 | ₩35,008 | ₩35,423 | +0.61% | 58만 |
|---|
| 2026.06.25 | ₩34,820 | ₩35,517 | ₩34,806 | ₩35,276 | +1.31% | 84.7만 |
|---|
| 2026.06.24 | ₩34,739 | ₩35,088 | ₩34,565 | ₩34,860 | +0.35% | 150.2만 |
|---|
| 2026.06.23 | ₩34,578 | ₩34,793 | ₩34,310 | ₩34,672 | +0.27% | 141.1만 |
|---|
| 2026.06.22 | ₩35,544 | ₩36,040 | ₩34,914 | ₩34,981 | -1.58% | 91.1만 |
|---|
| 2026.06.18 | ₩35,598 | ₩35,719 | ₩35,383 | ₩35,491 | -0.30% | 70.5만 |
|---|
| 2026.06.17 | ₩35,611 | ₩36,242 | ₩35,276 | ₩35,477 | -0.38% | 103.7만 |
|---|
| 2026.06.16 | ₩36,215 | ₩36,389 | ₩35,732 | ₩35,920 | -0.81% | 134.1만 |
|---|
| 2026.06.15 | ₩37,435 | ₩37,543 | ₩36,282 | ₩36,456 | -2.62% | 133.6만 |
|---|
| 2026.06.12 | ₩37,315 | ₩38,173 | ₩36,912 | ₩37,221 | -0.25% | 130만 |
|---|
| 2026.06.11 | ₩34,444 | ₩37,140 | ₩34,257 | ₩37,100 | +7.71% | 184.4만 |
|---|
| 2026.06.10 | ₩34,042 | ₩34,739 | ₩34,029 | ₩34,109 | +0.20% | 97.1만 |
|---|
| 2026.06.09 | ₩33,733 | ₩34,096 | ₩33,452 | ₩33,894 | +0.48% | 113만 |
|---|
| 2026.06.08 | ₩33,626 | ₩33,868 | ₩33,277 | ₩33,344 | -0.84% | 141.1만 |
|---|
| 2026.06.05 | ₩33,908 | ₩34,015 | ₩33,197 | ₩33,318 | -1.74% | 114.1만 |
|---|
| 2026.06.04 | ₩34,149 | ₩34,283 | ₩33,774 | ₩33,988 | -0.47% | 61.6만 |
|---|
| 2026.06.03 | ₩34,176 | ₩35,061 | ₩34,149 | ₩34,257 | +0.24% | 116.8만 |
|---|
| 2026.06.02 | ₩33,961 | ₩34,619 | ₩33,921 | ₩34,485 | +1.54% | 173.4만 |
|---|
| 2026.06.01 | ₩34,002 | ₩34,337 | ₩33,626 | ₩33,801 | -0.59% | 176.2만 |
|---|
| 2026.05.29 | ₩34,619 | ₩34,619 | ₩33,344 | ₩34,042 | -1.67% | 216만 |
|---|
| 2026.05.28 | ₩34,766 | ₩35,169 | ₩34,377 | ₩34,592 | -0.50% | 160.7만 |
|---|
| 2026.05.27 | ₩34,646 | ₩35,383 | ₩34,444 | ₩34,833 | +0.54% | 145.1만 |
|---|
| 2026.05.26 | ₩34,927 | ₩35,182 | ₩34,391 | ₩34,847 | -0.23% | 114.3만 |
|---|
| 2026.05.22 | ₩35,356 | ₩35,370 | ₩34,552 | ₩35,061 | -0.83% | 145.8만 |
|---|
| 2026.05.21 | ₩35,477 | ₩35,799 | ₩35,115 | ₩35,316 | -0.45% | 149.4만 |
|---|
| 2026.05.20 | ₩36,161 | ₩36,322 | ₩35,705 | ₩35,786 | -1.04% | 157.4만 |
|---|
| 2026.05.19 | ₩35,759 | ₩36,148 | ₩35,370 | ₩35,853 | +0.26% | 122.7만 |
|---|
| 2026.05.18 | ₩36,108 | ₩36,416 | ₩35,880 | ₩36,054 | -0.15% | 71.6만 |
|---|
| 2026.05.15 | ₩36,067 | ₩36,081 | ₩35,531 | ₩35,665 | -1.12% | 127.9만 |
|---|
| 2026.05.14 | ₩36,751 | ₩37,288 | ₩36,215 | ₩36,336 | -1.13% | 116.2만 |
|---|
| 2026.05.13 | ₩36,429 | ₩36,738 | ₩36,282 | ₩36,376 | -0.15% | 143.9만 |
|---|
| 2026.05.12 | ₩36,537 | ₩36,564 | ₩36,148 | ₩36,416 | -0.33% | 103.5만 |
|---|
| 2026.05.11 | ₩36,483 | ₩37,181 | ₩36,456 | ₩36,778 | +0.81% | 130.9만 |
|---|
| 2026.05.08 | ₩36,215 | ₩36,550 | ₩35,947 | ₩36,496 | +0.78% | 98.2만 |
|---|
| 2026.05.07 | ₩36,201 | ₩36,403 | ₩35,571 | ₩35,880 | -0.89% | 173.4만 |
|---|
| 2026.05.06 | ₩36,725 | ₩36,872 | ₩35,839 | ₩36,349 | -1.02% | 179.3만 |
|---|
| 2026.05.05 | ₩35,839 | ₩36,899 | ₩35,799 | ₩36,550 | +1.98% | 140.7만 |
|---|
| 2026.05.04 | ₩34,981 | ₩36,215 | ₩34,981 | ₩35,558 | +1.65% | 143.7만 |
|---|
| 2026.05.01 | ₩35,638 | ₩35,719 | ₩35,330 | ₩35,343 | -0.83% | 87만 |
|---|
| 2026.04.30 | ₩35,343 | ₩35,853 | ₩35,034 | ₩35,678 | +0.95% | 138.4만 |
|---|
| 2026.04.29 | ₩35,169 | ₩35,705 | ₩34,793 | ₩35,061 | -0.31% | 200.5만 |
|---|
| 2026.04.28 | ₩34,391 | ₩35,236 | ₩34,364 | ₩35,115 | +2.11% | 225.2만 |
|---|
| 2026.04.27 | ₩35,960 | ₩35,960 | ₩34,511 | ₩34,619 | -3.73% | 116.3만 |
|---|
| 2026.04.24 | ₩35,088 | ₩35,759 | ₩35,021 | ₩35,732 | +1.83% | 291.8만 |
|---|
| 2026.04.23 | ₩34,887 | ₩35,316 | ₩34,793 | ₩34,927 | +0.12% | 330.7만 |
|---|
| 2026.04.22 | ₩35,021 | ₩35,061 | ₩34,391 | ₩34,511 | -1.46% | 205.7만 |
|---|
| 2026.04.21 | ₩35,195 | ₩35,464 | ₩34,270 | ₩34,444 | -2.13% | 166.2만 |
|---|
| 2026.04.20 | ₩35,356 | ₩35,370 | ₩34,927 | ₩35,236 | -0.34% | 150.9만 |
|---|
| 2026.04.17 | ₩34,887 | ₩35,410 | ₩34,887 | ₩35,370 | +1.38% | 111.8만 |
|---|
| 2026.04.16 | ₩35,155 | ₩35,155 | ₩34,672 | ₩35,008 | -0.42% | 122.5만 |
|---|
| 2026.04.15 | ₩34,766 | ₩35,584 | ₩34,766 | ₩35,249 | +1.39% | 236.5만 |
|---|
| 2026.04.14 | ₩35,719 | ₩35,893 | ₩34,739 | ₩35,236 | -1.35% | 225.4만 |
|---|
| 2026.04.13 | ₩36,376 | ₩36,389 | ₩35,558 | ₩35,625 | -2.06% | 197.1만 |
|---|
| 2026.04.10 | ₩36,550 | ₩37,154 | ₩36,362 | ₩36,470 | -0.22% | 171.1만 |
|---|
| 2026.04.09 | ₩35,236 | ₩36,470 | ₩35,236 | ₩36,416 | +3.35% | 139.6만 |
|---|
| 2026.04.08 | ₩35,289 | ₩35,826 | ₩35,075 | ₩35,263 | -0.08% | 131.1만 |
|---|
| 2026.04.07 | ₩34,069 | ₩34,538 | ₩33,854 | ₩34,458 | +1.14% | 109.3만 |
|---|
| 2026.04.06 | ₩34,431 | ₩34,887 | ₩33,801 | ₩33,921 | -1.48% | 66.4만 |
|---|
| 2026.04.02 | ₩33,707 | ₩34,364 | ₩33,680 | ₩34,310 | +1.79% | 86.4만 |
|---|
| 2026.04.01 | ₩34,444 | ₩34,471 | ₩33,787 | ₩34,243 | -0.58% | 99만 |
|---|
| 2026.03.31 | ₩33,465 | ₩34,578 | ₩33,385 | ₩34,176 | +2.12% | 218.2만 |
|---|
| 2026.03.30 | ₩33,559 | ₩33,733 | ₩32,969 | ₩33,036 | -1.56% | 78.2만 |
|---|
| 2026.03.27 | ₩33,412 | ₩33,854 | ₩33,009 | ₩33,277 | -0.40% | 137.6만 |
|---|
| 2026.03.26 | ₩33,626 | ₩33,975 | ₩33,331 | ₩33,344 | -0.84% | 230.1만 |
|---|
| 2026.03.25 | ₩33,666 | ₩34,136 | ₩33,412 | ₩34,055 | +1.16% | 164.4만 |
|---|
| 2026.03.24 | ₩31,225 | ₩33,264 | ₩31,225 | ₩33,210 | +6.36% | 147.7만 |
|---|
| 2026.03.23 | ₩31,453 | ₩31,936 | ₩31,359 | ₩31,775 | +1.02% | 141.2만 |
|---|
| 2026.03.20 | ₩31,950 | ₩32,070 | ₩31,011 | ₩31,292 | -2.06% | 209.2만 |
|---|
| 2026.03.19 | ₩31,547 | ₩32,097 | ₩31,507 | ₩31,990 | +1.40% | 94.1만 |
|---|
| 2026.03.18 | ₩31,722 | ₩32,352 | ₩31,708 | ₩31,802 | +0.25% | 89.9만 |
|---|
| 2026.03.17 | ₩31,641 | ₩31,950 | ₩31,440 | ₩31,896 | +0.81% | 96.2만 |
|---|
| 2026.03.16 | ₩31,346 | ₩31,520 | ₩30,890 | ₩31,440 | +0.30% | 81.4만 |
|---|
| 2026.03.13 | ₩31,306 | ₩31,319 | ₩30,662 | ₩30,836 | -1.50% | 106.8만 |
|---|
| 2026.03.12 | ₩31,333 | ₩31,668 | ₩30,742 | ₩30,890 | -1.41% | 166.6만 |
|---|
| 2026.03.11 | ₩32,057 | ₩32,526 | ₩31,587 | ₩31,762 | -0.92% | 254.6만 |
|---|
| 2026.03.10 | ₩32,714 | ₩32,821 | ₩31,990 | ₩32,070 | -1.97% | 237.2만 |
|---|
| 2026.03.09 | ₩31,601 | ₩32,285 | ₩31,493 | ₩32,231 | +1.99% | 244.6만 |
|---|
| 2026.03.06 | ₩32,097 | ₩32,499 | ₩31,775 | ₩31,829 | -0.84% | 517.1만 |
|---|
| 2026.03.05 | ₩33,170 | ₩33,613 | ₩32,446 | ₩32,727 | -1.33% | 182만 |
|---|
| 2026.03.04 | ₩33,023 | ₩33,693 | ₩32,835 | ₩33,680 | +1.99% | 89.4만 |
|---|
| 2026.03.03 | ₩33,988 | ₩34,525 | ₩32,687 | ₩32,902 | -3.20% | 467.6만 |
|---|
| 2026.03.02 | ₩34,578 | ₩35,088 | ₩34,458 | ₩34,739 | +0.47% | 434.4만 |
|---|
| 2026.02.27 | ₩34,163 | ₩34,954 | ₩33,908 | ₩34,900 | +2.16% | 328.5만 |
|---|
| 2026.02.26 | ₩34,002 | ₩34,270 | ₩33,720 | ₩34,096 | +0.28% | 483.9만 |
|---|
| 2026.02.25 | ₩34,350 | ₩34,364 | ₩33,452 | ₩33,961 | -1.13% | 434.4만 |
|---|
| 2026.02.24 | ₩32,191 | ₩34,377 | ₩31,990 | ₩34,189 | +6.21% | 617.4만 |
|---|
| 2026.02.23 | ₩32,204 | ₩32,406 | ₩31,842 | ₩31,869 | -1.04% | 114.5만 |
|---|
| 2026.02.20 | ₩32,084 | ₩32,298 | ₩31,628 | ₩32,271 | +0.59% | 179.4만 |
|---|
| 2026.02.19 | ₩32,231 | ₩32,486 | ₩31,856 | ₩31,936 | -0.92% | 141.5만 |
|---|
| 2026.02.18 | ₩32,862 | ₩32,862 | ₩31,936 | ₩32,178 | -2.08% | 384.2만 |
|---|
| 2026.02.17 | ₩31,695 | ₩32,781 | ₩31,628 | ₩32,647 | +3.00% | 340만 |
|---|
| 2026.02.13 | ₩31,869 | ₩32,245 | ₩31,359 | ₩31,963 | +0.29% | 163.8만 |
|---|
| 2026.02.12 | ₩31,306 | ₩32,339 | ₩30,944 | ₩32,003 | +2.23% | 739.2만 |
|---|
| 2026.02.11 | ₩30,447 | ₩31,628 | ₩29,307 | ₩31,628 | +3.88% | 338.2만 |
|---|
| 2026.02.10 | ₩29,414 | ₩30,273 | ₩29,414 | ₩30,152 | +2.51% | 184.6만 |
|---|
| 2026.02.09 | ₩28,838 | ₩29,763 | ₩28,811 | ₩29,710 | +3.02% | 122.6만 |
|---|
| 2026.02.06 | ₩28,824 | ₩28,918 | ₩28,087 | ₩28,838 | +0.05% | 145.7만 |
|---|
| 2026.02.05 | ₩28,610 | ₩28,999 | ₩28,234 | ₩28,543 | -0.23% | 132만 |
|---|
| 2026.02.04 | ₩29,401 | ₩29,508 | ₩28,489 | ₩28,838 | -1.92% | 188.3만 |
|---|
| 2026.02.03 | ₩28,113 | ₩29,549 | ₩28,020 | ₩29,186 | +3.82% | 286.6만 |
|---|
| 2026.02.02 | ₩27,751 | ₩28,020 | ₩27,698 | ₩27,939 | +0.68% | 78.5만 |
|---|
| 2026.01.30 | ₩28,476 | ₩28,811 | ₩27,577 | ₩27,765 | -2.50% | 257.1만 |
|---|
| 2026.01.29 | ₩29,186 | ₩29,508 | ₩28,556 | ₩28,838 | -1.19% | 234.4만 |
|---|
| 2026.01.28 | ₩28,355 | ₩29,026 | ₩28,033 | ₩28,958 | +2.13% | 263.4만 |
|---|
| 2026.01.27 | ₩28,181 | ₩28,409 | ₩27,912 | ₩28,301 | +0.43% | 371.2만 |
|---|
| 2026.01.26 | ₩28,073 | ₩28,382 | ₩27,604 | ₩27,792 | -1.00% | 355.2만 |
|---|
| 2026.01.23 | ₩27,885 | ₩27,926 | ₩27,724 | ₩27,845 | -0.14% | 285.6만 |
|---|
| 2026.01.22 | ₩27,872 | ₩28,060 | ₩27,751 | ₩27,832 | -0.14% | 219.1만 |
|---|
| 2026.01.21 | ₩27,845 | ₩28,006 | ₩27,577 | ₩27,818 | -0.10% | 246.5만 |
|---|
| 2026.01.20 | ₩27,309 | ₩27,805 | ₩27,309 | ₩27,724 | +1.52% | 344.6만 |
|---|
| 2026.01.16 | ₩26,490 | ₩27,470 | ₩26,437 | ₩27,429 | +3.54% | 387만 |
|---|
| 2026.01.15 | ₩27,617 | ₩27,617 | ₩26,625 | ₩26,678 | -3.40% | 401.5만 |
|---|
| 2026.01.14 | ₩27,724 | ₩27,926 | ₩27,389 | ₩27,550 | -0.63% | 164.2만 |
|---|
| 2026.01.13 | ₩27,564 | ₩27,564 | ₩27,161 | ₩27,443 | -0.44% | 224.6만 |
|---|
| 2026.01.12 | ₩27,309 | ₩27,859 | ₩27,255 | ₩27,496 | +0.69% | 153.4만 |
|---|
| 2026.01.09 | ₩27,671 | ₩27,671 | ₩27,161 | ₩27,228 | -1.60% | 127.7만 |
|---|
| 2026.01.08 | ₩27,228 | ₩27,564 | ₩27,107 | ₩27,496 | +0.99% | 229만 |
|---|
| 2026.01.07 | ₩27,215 | ₩27,282 | ₩27,067 | ₩27,228 | +0.05% | 223.5만 |
|---|
| 2026.01.06 | ₩28,140 | ₩28,221 | ₩27,081 | ₩27,228 | -3.24% | 265.9만 |
|---|
| 2026.01.05 | ₩27,604 | ₩28,288 | ₩27,604 | ₩27,966 | +1.31% | 125.2만 |
|---|
| 2026.01.02 | ₩27,859 | ₩28,006 | ₩27,671 | ₩27,724 | -0.48% | 118.8만 |
|---|
| 2025.12.31 | ₩27,899 | ₩28,033 | ₩27,631 | ₩27,724 | -0.62% | 145.6만 |
|---|
| 2025.12.30 | ₩28,127 | ₩28,127 | ₩27,926 | ₩27,993 | -0.48% | 118.2만 |
|---|
| 2025.12.29 | ₩27,631 | ₩28,073 | ₩27,631 | ₩27,966 | +1.21% | 192.1만 |
|---|
| 2025.12.26 | ₩28,006 | ₩28,020 | ₩27,684 | ₩27,885 | -0.43% | 94.9만 |
|---|
| 2025.12.24 | ₩27,818 | ₩28,046 | ₩27,818 | ₩27,966 | +0.53% | 106.5만 |
|---|
| 2025.12.23 | ₩27,684 | ₩28,033 | ₩27,564 | ₩27,926 | +0.87% | 262.5만 |
|---|
| 2025.12.22 | ₩27,268 | ₩27,684 | ₩27,228 | ₩27,644 | +1.38% | 333.4만 |
|---|
| 2025.12.19 | ₩27,564 | ₩27,832 | ₩27,054 | ₩27,335 | -0.83% | 437.7만 |
|---|
| 2025.12.18 | ₩27,778 | ₩27,859 | ₩27,470 | ₩27,698 | -0.29% | 286.1만 |
|---|
| 2025.12.17 | ₩27,671 | ₩28,167 | ₩27,456 | ₩27,617 | -0.19% | 327.5만 |
|---|
| 2025.12.16 | ₩28,288 | ₩28,543 | ₩27,979 | ₩27,993 | -1.04% | 156.2만 |
|---|
| 2025.12.15 | ₩28,730 | ₩28,985 | ₩28,368 | ₩28,435 | -1.03% | 208.7만 |
|---|
| 2025.12.12 | ₩28,435 | ₩28,704 | ₩28,274 | ₩28,610 | +0.61% | 125.5만 |
|---|
| 2025.12.11 | ₩28,596 | ₩28,972 | ₩28,596 | ₩28,677 | +0.28% | 174.7만 |
|---|
| 2025.12.10 | ₩28,717 | ₩28,811 | ₩28,395 | ₩28,569 | -0.51% | 287.8만 |
|---|
| 2025.12.09 | ₩28,985 | ₩28,985 | ₩28,395 | ₩28,529 | -1.57% | 218.6만 |
|---|
| 2025.12.08 | ₩29,066 | ₩29,240 | ₩28,543 | ₩28,771 | -1.02% | 181.3만 |
|---|
| 2025.12.05 | ₩29,307 | ₩29,347 | ₩28,851 | ₩28,865 | -1.51% | 183.3만 |
|---|
| 2025.12.04 | ₩29,321 | ₩29,361 | ₩29,119 | ₩29,240 | -0.27% | 252.3만 |
|---|
| 2025.12.03 | ₩30,152 | ₩30,192 | ₩28,918 | ₩29,066 | -3.60% | 393.5만 |
|---|
| 2025.12.02 | ₩30,005 | ₩30,286 | ₩29,911 | ₩30,152 | +0.49% | 144.5만 |
|---|
| 2025.12.01 | ₩30,689 | ₩30,729 | ₩29,790 | ₩29,871 | -2.67% | 255.9만 |
|---|
| 2025.11.28 | ₩30,742 | ₩31,064 | ₩30,595 | ₩30,957 | +0.70% | 115.9만 |
|---|
| 2025.11.26 | ₩31,225 | ₩31,225 | ₩30,675 | ₩30,716 | -1.63% | 295.1만 |
|---|
| 2025.11.25 | ₩31,145 | ₩31,359 | ₩30,903 | ₩31,051 | -0.30% | 221.6만 |
|---|
| 2025.11.24 | ₩30,809 | ₩31,292 | ₩30,756 | ₩31,145 | +1.09% | 212.9만 |
|---|
| 2025.11.21 | ₩30,407 | ₩30,876 | ₩30,407 | ₩30,689 | +0.93% | 239.1만 |
|---|
| 2025.11.20 | ₩31,426 | ₩31,561 | ₩30,447 | ₩30,635 | -2.52% | 178.8만 |
|---|
| 2025.11.19 | ₩31,292 | ₩31,762 | ₩30,970 | ₩31,158 | -0.43% | 265.6만 |
|---|
| 2025.11.18 | ₩31,051 | ₩31,748 | ₩30,984 | ₩31,413 | +1.17% | 269.3만 |
|---|
| 2025.11.17 | ₩31,024 | ₩31,547 | ₩30,903 | ₩31,037 | +0.04% | 122.3만 |
|---|
| 2025.11.14 | ₩30,957 | ₩31,534 | ₩30,702 | ₩31,145 | +0.61% | 203만 |
|---|
| 2025.11.13 | ₩31,239 | ₩31,534 | ₩31,024 | ₩31,198 | -0.13% | 173.3만 |
|---|
| 2025.11.12 | ₩31,654 | ₩31,654 | ₩31,158 | ₩31,265 | -1.23% | 221.9만 |
|---|
| 2025.11.11 | ₩31,453 | ₩31,654 | ₩31,091 | ₩31,520 | +0.21% | 184.2만 |
|---|
| 2025.11.10 | ₩31,467 | ₩31,507 | ₩30,997 | ₩31,037 | -1.36% | 175.9만 |
|---|
| 2025.11.07 | ₩30,139 | ₩31,252 | ₩30,058 | ₩31,212 | +3.56% | 178.5만 |
|---|
| 2025.11.06 | ₩30,850 | ₩30,917 | ₩30,461 | ₩30,461 | -1.26% | 153만 |
|---|
| 2025.11.05 | ₩30,420 | ₩30,970 | ₩30,420 | ₩30,809 | +1.28% | 311.9만 |
|---|
| 2025.11.04 | ₩29,978 | ₩30,581 | ₩29,723 | ₩30,313 | +1.12% | 167.7만 |
|---|
| 2025.11.03 | ₩30,716 | ₩30,863 | ₩30,206 | ₩30,340 | -1.22% | 138.1만 |
|---|
| 2025.10.31 | ₩30,555 | ₩30,850 | ₩30,380 | ₩30,541 | -0.04% | 113.8만 |
|---|
| 2025.10.30 | ₩30,729 | ₩30,984 | ₩30,581 | ₩30,608 | -0.39% | 107만 |
|---|
| 2025.10.29 | ₩31,668 | ₩31,668 | ₩30,555 | ₩30,890 | -2.46% | 210.1만 |
|---|
| 2025.10.28 | ₩30,447 | ₩31,051 | ₩30,447 | ₩30,997 | +1.81% | 221만 |
|---|
| 2025.10.27 | ₩30,461 | ₩30,635 | ₩30,394 | ₩30,568 | +0.35% | 111만 |
|---|
| 2025.10.24 | ₩30,675 | ₩30,689 | ₩30,327 | ₩30,407 | -0.87% | 150.7만 |
|---|
| 2025.10.23 | ₩30,394 | ₩30,528 | ₩30,125 | ₩30,501 | +0.35% | 95.6만 |
|---|
| 2025.10.22 | ₩29,924 | ₩30,340 | ₩29,911 | ₩30,179 | +0.85% | 126.4만 |
|---|
| 2025.10.21 | ₩30,313 | ₩30,313 | ₩29,549 | ₩29,871 | -1.46% | 161.7만 |
|---|
| 2025.10.20 | ₩30,353 | ₩30,353 | ₩29,616 | ₩29,964 | -1.28% | 119.4만 |
|---|
| 2025.10.17 | ₩29,857 | ₩30,367 | ₩29,777 | ₩30,112 | +0.85% | 148.3만 |
|---|
| 2025.10.16 | ₩29,280 | ₩30,461 | ₩29,106 | ₩30,246 | +3.30% | 278.7만 |
|---|
| 2025.10.15 | ₩28,355 | ₩28,945 | ₩28,006 | ₩28,918 | +1.99% | 230.5만 |
|---|
| 2025.10.14 | ₩28,328 | ₩28,623 | ₩27,993 | ₩28,060 | -0.95% | 144.3만 |
|---|
| 2025.10.13 | ₩28,690 | ₩29,079 | ₩28,449 | ₩28,623 | -0.23% | 136.4만 |
|---|
| 2025.10.10 | ₩28,449 | ₩28,704 | ₩28,140 | ₩28,395 | -0.19% | 115만 |
|---|
