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 | ₩29,728 | ₩29,728 | ₩28,400 | ₩28,588 | -3.83% | 370만 |
| 2026.10.08 | ₩29,835 | ₩30,009 | ₩29,446 | ₩29,688 | -0.49% | 291.8만 |
| 2026.10.07 | ₩29,983 | ₩30,197 | ₩29,808 | ₩29,915 | -0.22% | 274.3만 |
| 2026.10.06 | ₩29,768 | ₩30,050 | ₩29,634 | ₩29,983 | +0.72% | 238.7만 |
| 2026.10.05 | ₩28,923 | ₩29,902 | ₩28,856 | ₩29,701 | +2.69% | 495.1만 |
| 2026.10.02 | ₩27,971 | ₩28,601 | ₩27,757 | ₩28,548 | +2.06% | 300.6만 |
| 2026.10.01 | ₩28,320 | ₩28,481 | ₩27,542 | ₩27,797 | -1.85% | 304.1만 |
| 2026.09.30 | ₩29,258 | ₩29,473 | ₩28,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,414 |
| -2.89% |
| 268.6만 |
| 2026.09.29 | ₩28,843 | ₩29,500 | ₩28,829 | ₩29,205 | +1.26% | 237.3만 |
|---|
| 2026.09.28 | ₩29,379 | ₩29,513 | ₩29,004 | ₩29,044 | -1.14% | 295.2만 |
|---|
| 2026.09.25 | ₩29,527 | ₩29,808 | ₩29,379 | ₩29,540 | +0.05% | 162.1만 |
|---|
| 2026.09.24 | ₩29,473 | ₩29,728 | ₩29,312 | ₩29,567 | +0.32% | 181.7만 |
|---|
| 2026.09.23 | ₩29,714 | ₩29,781 | ₩29,379 | ₩29,607 | -0.36% | 235.8만 |
|---|
| 2026.09.22 | ₩30,398 | ₩30,398 | ₩29,419 | ₩29,889 | -1.68% | 304.5만 |
|---|
| 2026.09.21 | ₩30,345 | ₩30,345 | ₩29,741 | ₩30,103 | -0.80% | 183.6만 |
|---|
| 2026.09.18 | ₩30,707 | ₩30,881 | ₩30,063 | ₩30,076 | -2.05% | 210만 |
|---|
| 2026.09.17 | ₩30,961 | ₩31,176 | ₩30,720 | ₩30,881 | -0.26% | 151.8만 |
|---|
| 2026.09.16 | ₩31,082 | ₩31,189 | ₩30,680 | ₩30,814 | -0.86% | 212만 |
|---|
| 2026.09.15 | ₩30,868 | ₩31,323 | ₩30,868 | ₩31,109 | +0.78% | 712.3만 |
|---|
| 2026.09.14 | ₩30,559 | ₩31,055 | ₩30,304 | ₩31,002 | +1.45% | 200.8만 |
|---|
| 2026.09.11 | ₩30,827 | ₩30,881 | ₩30,465 | ₩30,613 | -0.70% | 213.3만 |
|---|
| 2026.09.10 | ₩30,908 | ₩30,908 | ₩30,438 | ₩30,599 | -1.00% | 224.9만 |
|---|
| 2026.09.09 | ₩30,680 | ₩31,337 | ₩30,680 | ₩30,975 | +0.96% | 323.2만 |
|---|
| 2026.09.08 | ₩31,042 | ₩31,042 | ₩30,505 | ₩30,841 | -0.65% | 397.5만 |
|---|
| 2026.09.04 | ₩30,881 | ₩31,243 | ₩30,787 | ₩30,841 | -0.13% | 242.5만 |
|---|
| 2026.09.03 | ₩30,841 | ₩31,109 | ₩30,586 | ₩31,082 | +0.78% | 646만 |
|---|
| 2026.09.02 | ₩31,028 | ₩31,163 | ₩30,586 | ₩30,680 | -1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩30,894 | ₩31,323 | ₩30,747 | ₩30,814 | -0.26% | 152.7만 |
|---|
| 2026.08.31 | ₩31,337 | ₩31,350 | ₩30,894 | ₩30,894 | -1.41% | 250.2만 |
|---|
| 2026.08.28 | ₩31,699 | ₩31,699 | ₩30,908 | ₩31,082 | -1.95% | 160.7만 |
|---|
| 2026.08.27 | ₩31,873 | ₩31,873 | ₩31,149 | ₩31,511 | -1.14% | 193.4만 |
|---|
| 2026.08.26 | ₩31,846 | ₩32,074 | ₩31,672 | ₩31,672 | -0.55% | 330.2만 |
|---|
| 2026.08.25 | ₩31,913 | ₩32,007 | ₩31,511 | ₩31,846 | -0.21% | 517.2만 |
|---|
| 2026.08.24 | ₩31,806 | ₩31,954 | ₩31,592 | ₩31,913 | +0.34% | 511.9만 |
|---|
| 2026.08.21 | ₩31,511 | ₩32,048 | ₩31,431 | ₩31,900 | +1.23% | 867.4만 |
|---|
| 2026.08.20 | ₩31,632 | ₩31,793 | ₩31,337 | ₩31,364 | -0.85% | 208.8만 |
|---|
| 2026.08.19 | ₩31,994 | ₩31,994 | ₩31,471 | ₩31,578 | -1.30% | 124.3만 |
|---|
| 2026.08.18 | ₩32,074 | ₩32,410 | ₩31,618 | ₩31,685 | -1.21% | 321.4만 |
|---|
| 2026.08.17 | ₩31,484 | ₩31,753 | ₩31,323 | ₩31,753 | +0.85% | 172.5만 |
|---|
| 2026.08.14 | ₩31,297 | ₩31,793 | ₩31,297 | ₩31,444 | +0.47% | 356.8만 |
|---|
| 2026.08.13 | ₩31,243 | ₩31,471 | ₩31,136 | ₩31,189 | -0.17% | 118.7만 |
|---|
| 2026.08.12 | ₩31,511 | ₩31,511 | ₩30,921 | ₩31,136 | -1.19% | 202.3만 |
|---|
| 2026.08.11 | ₩31,860 | ₩32,115 | ₩31,216 | ₩31,417 | -1.39% | 179.8만 |
|---|
| 2026.08.10 | ₩31,699 | ₩32,101 | ₩31,511 | ₩32,034 | +1.06% | 159만 |
|---|
| 2026.08.07 | ₩32,088 | ₩32,275 | ₩31,820 | ₩31,846 | -0.75% | 280.2만 |
|---|
| 2026.08.06 | ₩32,664 | ₩32,664 | ₩31,873 | ₩32,074 | -1.81% | 504.1만 |
|---|
| 2026.08.05 | ₩33,536 | ₩33,536 | ₩32,034 | ₩32,208 | -3.96% | 571.7만 |
|---|
| 2026.08.04 | ₩33,657 | ₩34,045 | ₩33,160 | ₩33,362 | -0.88% | 199만 |
|---|
| 2026.08.03 | ₩33,831 | ₩34,019 | ₩33,134 | ₩33,469 | -1.07% | 201.9만 |
|---|
| 2026.07.31 | ₩34,287 | ₩34,287 | ₩33,281 | ₩33,992 | -0.86% | 103.6만 |
|---|
| 2026.07.30 | ₩33,590 | ₩34,112 | ₩33,496 | ₩33,952 | +1.08% | 199.4만 |
|---|
| 2026.07.29 | ₩34,595 | ₩35,185 | ₩33,040 | ₩33,348 | -3.60% | 359.2만 |
|---|
| 2026.07.28 | ₩34,528 | ₩35,105 | ₩34,260 | ₩34,475 | -0.16% | 151.9만 |
|---|
| 2026.07.27 | ₩34,904 | ₩35,051 | ₩34,394 | ₩34,461 | -1.27% | 174.9만 |
|---|
| 2026.07.24 | ₩34,823 | ₩35,225 | ₩34,689 | ₩34,877 | +0.15% | 379.2만 |
|---|
| 2026.07.23 | ₩35,145 | ₩35,292 | ₩34,515 | ₩34,796 | -0.99% | 259.5만 |
|---|
| 2026.07.22 | ₩35,239 | ₩35,252 | ₩34,367 | ₩35,024 | -0.61% | 289.6만 |
|---|
| 2026.07.21 | ₩35,212 | ₩35,319 | ₩34,783 | ₩34,984 | -0.65% | 114.1만 |
|---|
| 2026.07.20 | ₩35,413 | ₩35,520 | ₩34,957 | ₩34,997 | -1.17% | 88.2만 |
|---|
| 2026.07.17 | ₩34,676 | ₩35,695 | ₩34,676 | ₩35,225 | +1.59% | 110.9만 |
|---|
| 2026.07.16 | ₩34,716 | ₩35,346 | ₩34,716 | ₩35,051 | +0.97% | 144.2만 |
|---|
| 2026.07.15 | ₩34,756 | ₩35,319 | ₩34,743 | ₩35,011 | +0.73% | 117.2만 |
|---|
| 2026.07.14 | ₩34,863 | ₩35,279 | ₩34,555 | ₩35,105 | +0.69% | 121.8만 |
|---|
| 2026.07.13 | ₩34,971 | ₩35,494 | ₩34,729 | ₩34,904 | -0.19% | 123.1만 |
|---|
| 2026.07.10 | ₩34,756 | ₩35,319 | ₩34,649 | ₩34,877 | +0.35% | 176.9만 |
|---|
| 2026.07.09 | ₩35,065 | ₩35,480 | ₩34,300 | ₩34,649 | -1.19% | 160.5만 |
|---|
| 2026.07.08 | ₩34,850 | ₩35,561 | ₩34,582 | ₩35,413 | +1.62% | 132.9만 |
|---|
| 2026.07.07 | ₩34,702 | ₩35,373 | ₩34,702 | ₩35,065 | +1.04% | 127.2만 |
|---|
| 2026.07.06 | ₩34,595 | ₩35,105 | ₩34,582 | ₩35,051 | +1.32% | 145만 |
|---|
| 2026.07.02 | ₩34,877 | ₩35,145 | ₩34,247 | ₩34,488 | -1.11% | 150.2만 |
|---|
| 2026.07.01 | ₩34,421 | ₩34,649 | ₩34,059 | ₩34,340 | -0.23% | 142.4만 |
|---|
| 2026.06.30 | ₩35,655 | ₩35,815 | ₩34,582 | ₩34,850 | -2.26% | 129.4만 |
|---|
| 2026.06.29 | ₩35,319 | ₩35,923 | ₩35,132 | ₩35,869 | +1.56% | 94.3만 |
|---|
| 2026.06.26 | ₩35,199 | ₩35,896 | ₩34,997 | ₩35,413 | +0.61% | 58만 |
|---|
| 2026.06.25 | ₩34,810 | ₩35,507 | ₩34,796 | ₩35,266 | +1.31% | 84.7만 |
|---|
| 2026.06.24 | ₩34,729 | ₩35,078 | ₩34,555 | ₩34,850 | +0.35% | 150.2만 |
|---|
| 2026.06.23 | ₩34,568 | ₩34,783 | ₩34,300 | ₩34,662 | +0.27% | 141.1만 |
|---|
| 2026.06.22 | ₩35,534 | ₩36,030 | ₩34,904 | ₩34,971 | -1.58% | 91.1만 |
|---|
| 2026.06.18 | ₩35,587 | ₩35,708 | ₩35,373 | ₩35,480 | -0.30% | 70.5만 |
|---|
| 2026.06.17 | ₩35,601 | ₩36,231 | ₩35,266 | ₩35,467 | -0.38% | 103.7만 |
|---|
| 2026.06.16 | ₩36,204 | ₩36,379 | ₩35,722 | ₩35,909 | -0.81% | 134.1만 |
|---|
| 2026.06.15 | ₩37,425 | ₩37,532 | ₩36,271 | ₩36,446 | -2.62% | 133.6만 |
|---|
| 2026.06.12 | ₩37,304 | ₩38,162 | ₩36,902 | ₩37,210 | -0.25% | 130만 |
|---|
| 2026.06.11 | ₩34,434 | ₩37,130 | ₩34,247 | ₩37,089 | +7.71% | 184.4만 |
|---|
| 2026.06.10 | ₩34,032 | ₩34,729 | ₩34,019 | ₩34,099 | +0.20% | 97.1만 |
|---|
| 2026.06.09 | ₩33,724 | ₩34,086 | ₩33,442 | ₩33,885 | +0.48% | 113만 |
|---|
| 2026.06.08 | ₩33,616 | ₩33,858 | ₩33,268 | ₩33,335 | -0.84% | 141.1만 |
|---|
| 2026.06.05 | ₩33,898 | ₩34,005 | ₩33,187 | ₩33,308 | -1.74% | 114.1만 |
|---|
| 2026.06.04 | ₩34,139 | ₩34,273 | ₩33,764 | ₩33,978 | -0.47% | 61.6만 |
|---|
| 2026.06.03 | ₩34,166 | ₩35,051 | ₩34,139 | ₩34,247 | +0.24% | 116.8만 |
|---|
| 2026.06.02 | ₩33,952 | ₩34,609 | ₩33,911 | ₩34,475 | +1.54% | 173.4만 |
|---|
| 2026.06.01 | ₩33,992 | ₩34,327 | ₩33,616 | ₩33,791 | -0.59% | 176.2만 |
|---|
| 2026.05.29 | ₩34,609 | ₩34,609 | ₩33,335 | ₩34,032 | -1.67% | 216만 |
|---|
| 2026.05.28 | ₩34,756 | ₩35,158 | ₩34,367 | ₩34,582 | -0.50% | 160.7만 |
|---|
| 2026.05.27 | ₩34,635 | ₩35,373 | ₩34,434 | ₩34,823 | +0.54% | 145.1만 |
|---|
| 2026.05.26 | ₩34,917 | ₩35,172 | ₩34,381 | ₩34,837 | -0.23% | 114.3만 |
|---|
| 2026.05.22 | ₩35,346 | ₩35,360 | ₩34,542 | ₩35,051 | -0.83% | 145.8만 |
|---|
| 2026.05.21 | ₩35,467 | ₩35,789 | ₩35,105 | ₩35,306 | -0.45% | 149.4만 |
|---|
| 2026.05.20 | ₩36,151 | ₩36,312 | ₩35,695 | ₩35,775 | -1.04% | 157.4만 |
|---|
| 2026.05.19 | ₩35,748 | ₩36,137 | ₩35,360 | ₩35,842 | +0.26% | 122.7만 |
|---|
| 2026.05.18 | ₩36,097 | ₩36,405 | ₩35,869 | ₩36,043 | -0.15% | 71.6만 |
|---|
| 2026.05.15 | ₩36,057 | ₩36,070 | ₩35,520 | ₩35,655 | -1.12% | 127.9만 |
|---|
| 2026.05.14 | ₩36,741 | ₩37,277 | ₩36,204 | ₩36,325 | -1.13% | 116.2만 |
|---|
| 2026.05.13 | ₩36,419 | ₩36,727 | ₩36,271 | ₩36,365 | -0.15% | 143.9만 |
|---|
| 2026.05.12 | ₩36,526 | ₩36,553 | ₩36,137 | ₩36,405 | -0.33% | 103.5만 |
|---|
| 2026.05.11 | ₩36,472 | ₩37,170 | ₩36,446 | ₩36,767 | +0.81% | 130.9만 |
|---|
| 2026.05.08 | ₩36,204 | ₩36,540 | ₩35,936 | ₩36,486 | +0.78% | 98.2만 |
|---|
| 2026.05.07 | ₩36,191 | ₩36,392 | ₩35,561 | ₩35,869 | -0.89% | 173.4만 |
|---|
| 2026.05.06 | ₩36,714 | ₩36,861 | ₩35,829 | ₩36,338 | -1.02% | 179.3만 |
|---|
| 2026.05.05 | ₩35,829 | ₩36,888 | ₩35,789 | ₩36,540 | +1.98% | 140.7만 |
|---|
| 2026.05.04 | ₩34,971 | ₩36,204 | ₩34,971 | ₩35,547 | +1.65% | 143.7만 |
|---|
| 2026.05.01 | ₩35,628 | ₩35,708 | ₩35,319 | ₩35,333 | -0.83% | 87만 |
|---|
| 2026.04.30 | ₩35,333 | ₩35,842 | ₩35,024 | ₩35,668 | +0.95% | 138.4만 |
|---|
| 2026.04.29 | ₩35,158 | ₩35,695 | ₩34,783 | ₩35,051 | -0.31% | 200.5만 |
|---|
| 2026.04.28 | ₩34,381 | ₩35,225 | ₩34,354 | ₩35,105 | +2.11% | 225.2만 |
|---|
| 2026.04.27 | ₩35,950 | ₩35,950 | ₩34,501 | ₩34,609 | -3.73% | 116.3만 |
|---|
| 2026.04.24 | ₩35,078 | ₩35,748 | ₩35,011 | ₩35,722 | +1.83% | 291.8만 |
|---|
| 2026.04.23 | ₩34,877 | ₩35,306 | ₩34,783 | ₩34,917 | +0.12% | 330.7만 |
|---|
| 2026.04.22 | ₩35,011 | ₩35,051 | ₩34,381 | ₩34,501 | -1.46% | 205.7만 |
|---|
| 2026.04.21 | ₩35,185 | ₩35,453 | ₩34,260 | ₩34,434 | -2.13% | 166.2만 |
|---|
| 2026.04.20 | ₩35,346 | ₩35,360 | ₩34,917 | ₩35,225 | -0.34% | 150.9만 |
|---|
| 2026.04.17 | ₩34,877 | ₩35,400 | ₩34,877 | ₩35,360 | +1.38% | 111.8만 |
|---|
| 2026.04.16 | ₩35,145 | ₩35,145 | ₩34,662 | ₩34,997 | -0.42% | 122.5만 |
|---|
| 2026.04.15 | ₩34,756 | ₩35,574 | ₩34,756 | ₩35,239 | +1.39% | 236.5만 |
|---|
| 2026.04.14 | ₩35,708 | ₩35,882 | ₩34,729 | ₩35,225 | -1.35% | 225.4만 |
|---|
| 2026.04.13 | ₩36,365 | ₩36,379 | ₩35,547 | ₩35,614 | -2.06% | 197.1만 |
|---|
| 2026.04.10 | ₩36,540 | ₩37,143 | ₩36,352 | ₩36,459 | -0.22% | 171.1만 |
|---|
| 2026.04.09 | ₩35,225 | ₩36,459 | ₩35,225 | ₩36,405 | +3.35% | 139.6만 |
|---|
| 2026.04.08 | ₩35,279 | ₩35,815 | ₩35,065 | ₩35,252 | -0.08% | 131.1만 |
|---|
| 2026.04.07 | ₩34,059 | ₩34,528 | ₩33,844 | ₩34,448 | +1.14% | 109.3만 |
|---|
| 2026.04.06 | ₩34,421 | ₩34,877 | ₩33,791 | ₩33,911 | -1.48% | 66.4만 |
|---|
| 2026.04.02 | ₩33,697 | ₩34,354 | ₩33,670 | ₩34,300 | +1.79% | 86.4만 |
|---|
| 2026.04.01 | ₩34,434 | ₩34,461 | ₩33,777 | ₩34,233 | -0.58% | 99만 |
|---|
| 2026.03.31 | ₩33,455 | ₩34,568 | ₩33,375 | ₩34,166 | +2.12% | 218.2만 |
|---|
| 2026.03.30 | ₩33,549 | ₩33,724 | ₩32,959 | ₩33,026 | -1.56% | 78.2만 |
|---|
| 2026.03.27 | ₩33,402 | ₩33,844 | ₩33,000 | ₩33,268 | -0.40% | 137.6만 |
|---|
| 2026.03.26 | ₩33,616 | ₩33,965 | ₩33,321 | ₩33,335 | -0.84% | 230.1만 |
|---|
| 2026.03.25 | ₩33,657 | ₩34,126 | ₩33,402 | ₩34,045 | +1.16% | 164.4만 |
|---|
| 2026.03.24 | ₩31,216 | ₩33,254 | ₩31,216 | ₩33,201 | +6.36% | 147.7만 |
|---|
| 2026.03.23 | ₩31,444 | ₩31,927 | ₩31,350 | ₩31,766 | +1.02% | 141.2만 |
|---|
| 2026.03.20 | ₩31,940 | ₩32,061 | ₩31,002 | ₩31,283 | -2.06% | 209.2만 |
|---|
| 2026.03.19 | ₩31,538 | ₩32,088 | ₩31,498 | ₩31,980 | +1.40% | 94.1만 |
|---|
| 2026.03.18 | ₩31,712 | ₩32,343 | ₩31,699 | ₩31,793 | +0.25% | 89.9만 |
|---|
| 2026.03.17 | ₩31,632 | ₩31,940 | ₩31,431 | ₩31,887 | +0.81% | 96.2만 |
|---|
| 2026.03.16 | ₩31,337 | ₩31,511 | ₩30,881 | ₩31,431 | +0.30% | 81.4만 |
|---|
| 2026.03.13 | ₩31,297 | ₩31,310 | ₩30,653 | ₩30,827 | -1.50% | 106.8만 |
|---|
| 2026.03.12 | ₩31,323 | ₩31,659 | ₩30,733 | ₩30,881 | -1.41% | 166.6만 |
|---|
| 2026.03.11 | ₩32,048 | ₩32,517 | ₩31,578 | ₩31,753 | -0.92% | 254.6만 |
|---|
| 2026.03.10 | ₩32,705 | ₩32,812 | ₩31,980 | ₩32,061 | -1.97% | 237.2만 |
|---|
| 2026.03.09 | ₩31,592 | ₩32,275 | ₩31,484 | ₩32,222 | +1.99% | 244.6만 |
|---|
| 2026.03.06 | ₩32,088 | ₩32,490 | ₩31,766 | ₩31,820 | -0.84% | 517.1만 |
|---|
| 2026.03.05 | ₩33,160 | ₩33,603 | ₩32,436 | ₩32,718 | -1.33% | 182만 |
|---|
| 2026.03.04 | ₩33,013 | ₩33,683 | ₩32,825 | ₩33,670 | +1.99% | 89.4만 |
|---|
| 2026.03.03 | ₩33,978 | ₩34,515 | ₩32,678 | ₩32,892 | -3.20% | 467.6만 |
|---|
| 2026.03.02 | ₩34,568 | ₩35,078 | ₩34,448 | ₩34,729 | +0.47% | 434.4만 |
|---|
| 2026.02.27 | ₩34,153 | ₩34,944 | ₩33,898 | ₩34,890 | +2.16% | 328.5만 |
|---|
| 2026.02.26 | ₩33,992 | ₩34,260 | ₩33,710 | ₩34,086 | +0.28% | 483.9만 |
|---|
| 2026.02.25 | ₩34,340 | ₩34,354 | ₩33,442 | ₩33,952 | -1.13% | 434.4만 |
|---|
| 2026.02.24 | ₩32,182 | ₩34,367 | ₩31,980 | ₩34,180 | +6.21% | 617.4만 |
|---|
| 2026.02.23 | ₩32,195 | ₩32,396 | ₩31,833 | ₩31,860 | -1.04% | 114.5만 |
|---|
| 2026.02.20 | ₩32,074 | ₩32,289 | ₩31,618 | ₩32,262 | +0.59% | 179.4만 |
|---|
| 2026.02.19 | ₩32,222 | ₩32,477 | ₩31,846 | ₩31,927 | -0.92% | 141.5만 |
|---|
| 2026.02.18 | ₩32,852 | ₩32,852 | ₩31,927 | ₩32,168 | -2.08% | 384.2만 |
|---|
| 2026.02.17 | ₩31,685 | ₩32,772 | ₩31,618 | ₩32,638 | +3.00% | 340만 |
|---|
| 2026.02.13 | ₩31,860 | ₩32,235 | ₩31,350 | ₩31,954 | +0.29% | 163.8만 |
|---|
| 2026.02.12 | ₩31,297 | ₩32,329 | ₩30,935 | ₩31,994 | +2.23% | 739.2만 |
|---|
| 2026.02.11 | ₩30,438 | ₩31,618 | ₩29,299 | ₩31,618 | +3.88% | 338.2만 |
|---|
| 2026.02.10 | ₩29,406 | ₩30,264 | ₩29,406 | ₩30,143 | +2.51% | 184.6만 |
|---|
| 2026.02.09 | ₩28,829 | ₩29,755 | ₩28,803 | ₩29,701 | +3.02% | 122.6만 |
|---|
| 2026.02.06 | ₩28,816 | ₩28,910 | ₩28,078 | ₩28,829 | +0.05% | 145.7만 |
|---|
| 2026.02.05 | ₩28,601 | ₩28,990 | ₩28,226 | ₩28,534 | -0.23% | 132만 |
|---|
| 2026.02.04 | ₩29,393 | ₩29,500 | ₩28,481 | ₩28,829 | -1.92% | 188.3만 |
|---|
| 2026.02.03 | ₩28,105 | ₩29,540 | ₩28,011 | ₩29,178 | +3.82% | 286.6만 |
|---|
| 2026.02.02 | ₩27,743 | ₩28,011 | ₩27,690 | ₩27,931 | +0.68% | 78.5만 |
|---|
| 2026.01.30 | ₩28,467 | ₩28,803 | ₩27,569 | ₩27,757 | -2.50% | 257.1만 |
|---|
| 2026.01.29 | ₩29,178 | ₩29,500 | ₩28,548 | ₩28,829 | -1.19% | 234.4만 |
|---|
| 2026.01.28 | ₩28,347 | ₩29,017 | ₩28,025 | ₩28,950 | +2.13% | 263.4만 |
|---|
| 2026.01.27 | ₩28,172 | ₩28,400 | ₩27,904 | ₩28,293 | +0.43% | 371.2만 |
|---|
| 2026.01.26 | ₩28,065 | ₩28,373 | ₩27,596 | ₩27,783 | -1.00% | 355.2만 |
|---|
| 2026.01.23 | ₩27,877 | ₩27,918 | ₩27,716 | ₩27,837 | -0.14% | 285.6만 |
|---|
| 2026.01.22 | ₩27,864 | ₩28,052 | ₩27,743 | ₩27,824 | -0.14% | 219.1만 |
|---|
| 2026.01.21 | ₩27,837 | ₩27,998 | ₩27,569 | ₩27,810 | -0.10% | 246.5만 |
|---|
| 2026.01.20 | ₩27,301 | ₩27,797 | ₩27,301 | ₩27,716 | +1.52% | 344.6만 |
|---|
| 2026.01.16 | ₩26,483 | ₩27,462 | ₩26,429 | ₩27,421 | +3.54% | 387만 |
|---|
| 2026.01.15 | ₩27,609 | ₩27,609 | ₩26,617 | ₩26,671 | -3.40% | 401.5만 |
|---|
| 2026.01.14 | ₩27,716 | ₩27,918 | ₩27,381 | ₩27,542 | -0.63% | 164.2만 |
|---|
| 2026.01.13 | ₩27,555 | ₩27,555 | ₩27,153 | ₩27,435 | -0.44% | 224.6만 |
|---|
| 2026.01.12 | ₩27,301 | ₩27,850 | ₩27,247 | ₩27,488 | +0.69% | 153.4만 |
|---|
| 2026.01.09 | ₩27,663 | ₩27,663 | ₩27,153 | ₩27,220 | -1.60% | 127.7만 |
|---|
| 2026.01.08 | ₩27,220 | ₩27,555 | ₩27,100 | ₩27,488 | +0.99% | 229만 |
|---|
| 2026.01.07 | ₩27,207 | ₩27,274 | ₩27,059 | ₩27,220 | +0.05% | 223.5만 |
|---|
| 2026.01.06 | ₩28,132 | ₩28,213 | ₩27,073 | ₩27,220 | -3.24% | 265.9만 |
|---|
| 2026.01.05 | ₩27,596 | ₩28,280 | ₩27,596 | ₩27,958 | +1.31% | 125.2만 |
|---|
| 2026.01.02 | ₩27,850 | ₩27,998 | ₩27,663 | ₩27,716 | -0.48% | 118.8만 |
|---|
| 2025.12.31 | ₩27,891 | ₩28,025 | ₩27,623 | ₩27,716 | -0.62% | 145.6만 |
|---|
| 2025.12.30 | ₩28,119 | ₩28,119 | ₩27,918 | ₩27,985 | -0.48% | 118.2만 |
|---|
| 2025.12.29 | ₩27,623 | ₩28,065 | ₩27,623 | ₩27,958 | +1.21% | 192.1만 |
|---|
| 2025.12.26 | ₩27,998 | ₩28,011 | ₩27,676 | ₩27,877 | -0.43% | 94.9만 |
|---|
| 2025.12.24 | ₩27,810 | ₩28,038 | ₩27,810 | ₩27,958 | +0.53% | 106.5만 |
|---|
| 2025.12.23 | ₩27,676 | ₩28,025 | ₩27,555 | ₩27,918 | +0.87% | 262.5만 |
|---|
| 2025.12.22 | ₩27,260 | ₩27,676 | ₩27,220 | ₩27,636 | +1.38% | 333.4만 |
|---|
| 2025.12.19 | ₩27,555 | ₩27,824 | ₩27,046 | ₩27,328 | -0.83% | 437.7만 |
|---|
| 2025.12.18 | ₩27,770 | ₩27,850 | ₩27,462 | ₩27,690 | -0.29% | 286.1만 |
|---|
| 2025.12.17 | ₩27,663 | ₩28,159 | ₩27,448 | ₩27,609 | -0.19% | 327.5만 |
|---|
| 2025.12.16 | ₩28,280 | ₩28,534 | ₩27,971 | ₩27,985 | -1.04% | 156.2만 |
|---|
| 2025.12.15 | ₩28,722 | ₩28,977 | ₩28,360 | ₩28,427 | -1.03% | 208.7만 |
|---|
| 2025.12.12 | ₩28,427 | ₩28,695 | ₩28,266 | ₩28,601 | +0.61% | 125.5만 |
|---|
| 2025.12.11 | ₩28,588 | ₩28,963 | ₩28,588 | ₩28,668 | +0.28% | 174.7만 |
|---|
| 2025.12.10 | ₩28,709 | ₩28,803 | ₩28,387 | ₩28,561 | -0.51% | 287.8만 |
|---|
| 2025.12.09 | ₩28,977 | ₩28,977 | ₩28,387 | ₩28,521 | -1.57% | 218.6만 |
|---|
| 2025.12.08 | ₩29,057 | ₩29,232 | ₩28,534 | ₩28,762 | -1.02% | 181.3만 |
|---|
| 2025.12.05 | ₩29,299 | ₩29,339 | ₩28,843 | ₩28,856 | -1.51% | 183.3만 |
|---|
| 2025.12.04 | ₩29,312 | ₩29,352 | ₩29,111 | ₩29,232 | -0.27% | 252.3만 |
|---|
| 2025.12.03 | ₩30,143 | ₩30,184 | ₩28,910 | ₩29,057 | -3.60% | 393.5만 |
|---|
| 2025.12.02 | ₩29,996 | ₩30,278 | ₩29,902 | ₩30,143 | +0.49% | 144.5만 |
|---|
| 2025.12.01 | ₩30,680 | ₩30,720 | ₩29,781 | ₩29,862 | -2.67% | 255.9만 |
|---|
| 2025.11.28 | ₩30,733 | ₩31,055 | ₩30,586 | ₩30,948 | +0.70% | 115.9만 |
|---|
| 2025.11.26 | ₩31,216 | ₩31,216 | ₩30,666 | ₩30,707 | -1.63% | 295.1만 |
|---|
| 2025.11.25 | ₩31,136 | ₩31,350 | ₩30,894 | ₩31,042 | -0.30% | 221.6만 |
|---|
| 2025.11.24 | ₩30,800 | ₩31,283 | ₩30,747 | ₩31,136 | +1.09% | 212.9만 |
|---|
| 2025.11.21 | ₩30,398 | ₩30,868 | ₩30,398 | ₩30,680 | +0.93% | 239.1만 |
|---|
| 2025.11.20 | ₩31,417 | ₩31,551 | ₩30,438 | ₩30,626 | -2.52% | 178.8만 |
|---|
| 2025.11.19 | ₩31,283 | ₩31,753 | ₩30,961 | ₩31,149 | -0.43% | 265.6만 |
|---|
| 2025.11.18 | ₩31,042 | ₩31,739 | ₩30,975 | ₩31,404 | +1.17% | 269.3만 |
|---|
| 2025.11.17 | ₩31,015 | ₩31,538 | ₩30,894 | ₩31,028 | +0.04% | 122.3만 |
|---|
| 2025.11.14 | ₩30,948 | ₩31,525 | ₩30,693 | ₩31,136 | +0.61% | 203만 |
|---|
| 2025.11.13 | ₩31,230 | ₩31,525 | ₩31,015 | ₩31,189 | -0.13% | 173.3만 |
|---|
| 2025.11.12 | ₩31,645 | ₩31,645 | ₩31,149 | ₩31,256 | -1.23% | 221.9만 |
|---|
| 2025.11.11 | ₩31,444 | ₩31,645 | ₩31,082 | ₩31,511 | +0.21% | 184.2만 |
|---|
| 2025.11.10 | ₩31,458 | ₩31,498 | ₩30,988 | ₩31,028 | -1.36% | 175.9만 |
|---|
| 2025.11.07 | ₩30,130 | ₩31,243 | ₩30,050 | ₩31,203 | +3.56% | 178.5만 |
|---|
| 2025.11.06 | ₩30,841 | ₩30,908 | ₩30,452 | ₩30,452 | -1.26% | 153만 |
|---|
| 2025.11.05 | ₩30,412 | ₩30,961 | ₩30,412 | ₩30,800 | +1.28% | 311.9만 |
|---|
| 2025.11.04 | ₩29,969 | ₩30,573 | ₩29,714 | ₩30,304 | +1.12% | 167.7만 |
|---|
| 2025.11.03 | ₩30,707 | ₩30,854 | ₩30,197 | ₩30,331 | -1.22% | 138.1만 |
|---|
| 2025.10.31 | ₩30,546 | ₩30,841 | ₩30,371 | ₩30,532 | -0.04% | 113.8만 |
|---|
| 2025.10.30 | ₩30,720 | ₩30,975 | ₩30,573 | ₩30,599 | -0.39% | 107만 |
|---|
| 2025.10.29 | ₩31,659 | ₩31,659 | ₩30,546 | ₩30,881 | -2.46% | 210.1만 |
|---|
| 2025.10.28 | ₩30,438 | ₩31,042 | ₩30,438 | ₩30,988 | +1.81% | 221만 |
|---|
| 2025.10.27 | ₩30,452 | ₩30,626 | ₩30,385 | ₩30,559 | +0.35% | 111만 |
|---|
| 2025.10.24 | ₩30,666 | ₩30,680 | ₩30,318 | ₩30,398 | -0.87% | 150.7만 |
|---|
| 2025.10.23 | ₩30,385 | ₩30,519 | ₩30,117 | ₩30,492 | +0.35% | 95.6만 |
|---|
| 2025.10.22 | ₩29,915 | ₩30,331 | ₩29,902 | ₩30,170 | +0.85% | 126.4만 |
|---|
| 2025.10.21 | ₩30,304 | ₩30,304 | ₩29,540 | ₩29,862 | -1.46% | 161.7만 |
|---|
| 2025.10.20 | ₩30,345 | ₩30,345 | ₩29,607 | ₩29,956 | -1.28% | 119.4만 |
|---|
| 2025.10.17 | ₩29,848 | ₩30,358 | ₩29,768 | ₩30,103 | +0.85% | 148.3만 |
|---|
| 2025.10.16 | ₩29,272 | ₩30,452 | ₩29,098 | ₩30,237 | +3.30% | 278.7만 |
|---|
| 2025.10.15 | ₩28,347 | ₩28,937 | ₩27,998 | ₩28,910 | +1.99% | 230.5만 |
|---|
| 2025.10.14 | ₩28,320 | ₩28,615 | ₩27,985 | ₩28,052 | -0.95% | 144.3만 |
|---|
| 2025.10.13 | ₩28,682 | ₩29,071 | ₩28,440 | ₩28,615 | -0.23% | 136.4만 |
|---|
| 2025.10.10 | ₩28,440 | ₩28,695 | ₩28,132 | ₩28,387 | -0.19% | 115만 |
|---|
