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 | ₩29,708 | ₩29,708 | ₩28,382 | ₩28,569 | -3.83% | 370만 |
| 2026.10.08 | ₩29,815 | ₩29,990 | ₩29,427 | ₩29,668 | -0.49% | 291.8만 |
| 2026.10.07 | ₩29,963 | ₩30,177 | ₩29,789 | ₩29,896 | -0.22% | 274.3만 |
| 2026.10.06 | ₩29,748 | ₩30,030 | ₩29,614 | ₩29,963 | +0.72% | 238.7만 |
| 2026.10.05 | ₩28,904 | ₩29,882 | ₩28,837 | ₩29,681 | +2.69% | 495.1만 |
| 2026.10.02 | ₩27,953 | ₩28,583 | ₩27,738 | ₩28,529 | +2.06% | 300.6만 |
| 2026.10.01 | ₩28,301 | ₩28,462 | ₩27,524 | ₩27,779 | -1.85% | 304.1만 |
| 2026.09.30 | ₩29,239 | ₩29,454 | ₩28,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,395 |
| -2.89% |
| 268.6만 |
| 2026.09.29 | ₩28,824 | ₩29,480 | ₩28,810 | ₩29,186 | +1.26% | 237.3만 |
|---|
| 2026.09.28 | ₩29,360 | ₩29,494 | ₩28,985 | ₩29,025 | -1.14% | 295.2만 |
|---|
| 2026.09.25 | ₩29,507 | ₩29,789 | ₩29,360 | ₩29,521 | +0.05% | 162.1만 |
|---|
| 2026.09.24 | ₩29,454 | ₩29,708 | ₩29,293 | ₩29,547 | +0.32% | 181.7만 |
|---|
| 2026.09.23 | ₩29,695 | ₩29,762 | ₩29,360 | ₩29,588 | -0.36% | 235.8만 |
|---|
| 2026.09.22 | ₩30,378 | ₩30,378 | ₩29,400 | ₩29,869 | -1.68% | 304.5만 |
|---|
| 2026.09.21 | ₩30,325 | ₩30,325 | ₩29,722 | ₩30,083 | -0.80% | 183.6만 |
|---|
| 2026.09.18 | ₩30,686 | ₩30,861 | ₩30,043 | ₩30,057 | -2.05% | 210만 |
|---|
| 2026.09.17 | ₩30,941 | ₩31,155 | ₩30,700 | ₩30,861 | -0.26% | 151.8만 |
|---|
| 2026.09.16 | ₩31,062 | ₩31,169 | ₩30,660 | ₩30,794 | -0.86% | 212만 |
|---|
| 2026.09.15 | ₩30,847 | ₩31,303 | ₩30,847 | ₩31,088 | +0.78% | 712.3만 |
|---|
| 2026.09.14 | ₩30,539 | ₩31,035 | ₩30,284 | ₩30,981 | +1.45% | 200.8만 |
|---|
| 2026.09.11 | ₩30,807 | ₩30,861 | ₩30,445 | ₩30,593 | -0.70% | 213.3만 |
|---|
| 2026.09.10 | ₩30,887 | ₩30,887 | ₩30,418 | ₩30,579 | -1.00% | 224.9만 |
|---|
| 2026.09.09 | ₩30,660 | ₩31,316 | ₩30,660 | ₩30,954 | +0.96% | 323.2만 |
|---|
| 2026.09.08 | ₩31,021 | ₩31,021 | ₩30,485 | ₩30,820 | -0.65% | 397.5만 |
|---|
| 2026.09.04 | ₩30,861 | ₩31,222 | ₩30,767 | ₩30,820 | -0.13% | 242.5만 |
|---|
| 2026.09.03 | ₩30,820 | ₩31,088 | ₩30,566 | ₩31,062 | +0.78% | 646만 |
|---|
| 2026.09.02 | ₩31,008 | ₩31,142 | ₩30,566 | ₩30,660 | -1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩30,874 | ₩31,303 | ₩30,727 | ₩30,794 | -0.26% | 152.7만 |
|---|
| 2026.08.31 | ₩31,316 | ₩31,330 | ₩30,874 | ₩30,874 | -1.41% | 250.2만 |
|---|
| 2026.08.28 | ₩31,678 | ₩31,678 | ₩30,887 | ₩31,062 | -1.95% | 160.7만 |
|---|
| 2026.08.27 | ₩31,852 | ₩31,852 | ₩31,129 | ₩31,490 | -1.14% | 193.4만 |
|---|
| 2026.08.26 | ₩31,825 | ₩32,053 | ₩31,651 | ₩31,651 | -0.55% | 330.2만 |
|---|
| 2026.08.25 | ₩31,892 | ₩31,986 | ₩31,490 | ₩31,825 | -0.21% | 517.2만 |
|---|
| 2026.08.24 | ₩31,785 | ₩31,933 | ₩31,571 | ₩31,892 | +0.34% | 511.9만 |
|---|
| 2026.08.21 | ₩31,490 | ₩32,026 | ₩31,410 | ₩31,879 | +1.23% | 867.4만 |
|---|
| 2026.08.20 | ₩31,611 | ₩31,772 | ₩31,316 | ₩31,343 | -0.85% | 208.8만 |
|---|
| 2026.08.19 | ₩31,973 | ₩31,973 | ₩31,450 | ₩31,557 | -1.30% | 124.3만 |
|---|
| 2026.08.18 | ₩32,053 | ₩32,388 | ₩31,598 | ₩31,665 | -1.21% | 321.4만 |
|---|
| 2026.08.17 | ₩31,464 | ₩31,732 | ₩31,303 | ₩31,732 | +0.85% | 172.5만 |
|---|
| 2026.08.14 | ₩31,276 | ₩31,772 | ₩31,276 | ₩31,423 | +0.47% | 356.8만 |
|---|
| 2026.08.13 | ₩31,222 | ₩31,450 | ₩31,115 | ₩31,169 | -0.17% | 118.7만 |
|---|
| 2026.08.12 | ₩31,490 | ₩31,490 | ₩30,901 | ₩31,115 | -1.19% | 202.3만 |
|---|
| 2026.08.11 | ₩31,839 | ₩32,093 | ₩31,196 | ₩31,397 | -1.39% | 179.8만 |
|---|
| 2026.08.10 | ₩31,678 | ₩32,080 | ₩31,490 | ₩32,013 | +1.06% | 159만 |
|---|
| 2026.08.07 | ₩32,067 | ₩32,254 | ₩31,799 | ₩31,825 | -0.75% | 280.2만 |
|---|
| 2026.08.06 | ₩32,643 | ₩32,643 | ₩31,852 | ₩32,053 | -1.81% | 504.1만 |
|---|
| 2026.08.05 | ₩33,514 | ₩33,514 | ₩32,013 | ₩32,187 | -3.96% | 571.7만 |
|---|
| 2026.08.04 | ₩33,635 | ₩34,023 | ₩33,139 | ₩33,340 | -0.88% | 199만 |
|---|
| 2026.08.03 | ₩33,809 | ₩33,996 | ₩33,112 | ₩33,447 | -1.07% | 201.9만 |
|---|
| 2026.07.31 | ₩34,264 | ₩34,264 | ₩33,259 | ₩33,970 | -0.86% | 103.6만 |
|---|
| 2026.07.30 | ₩33,567 | ₩34,090 | ₩33,474 | ₩33,929 | +1.08% | 199.4만 |
|---|
| 2026.07.29 | ₩34,573 | ₩35,162 | ₩33,018 | ₩33,326 | -3.60% | 359.2만 |
|---|
| 2026.07.28 | ₩34,506 | ₩35,082 | ₩34,238 | ₩34,452 | -0.16% | 151.9만 |
|---|
| 2026.07.27 | ₩34,881 | ₩35,028 | ₩34,372 | ₩34,439 | -1.27% | 174.9만 |
|---|
| 2026.07.24 | ₩34,800 | ₩35,202 | ₩34,666 | ₩34,854 | +0.15% | 379.2만 |
|---|
| 2026.07.23 | ₩35,122 | ₩35,269 | ₩34,492 | ₩34,774 | -0.99% | 259.5만 |
|---|
| 2026.07.22 | ₩35,216 | ₩35,229 | ₩34,345 | ₩35,001 | -0.61% | 289.6만 |
|---|
| 2026.07.21 | ₩35,189 | ₩35,296 | ₩34,760 | ₩34,961 | -0.65% | 114.1만 |
|---|
| 2026.07.20 | ₩35,390 | ₩35,497 | ₩34,934 | ₩34,975 | -1.17% | 88.2만 |
|---|
| 2026.07.17 | ₩34,653 | ₩35,671 | ₩34,653 | ₩35,202 | +1.59% | 110.9만 |
|---|
| 2026.07.16 | ₩34,693 | ₩35,323 | ₩34,693 | ₩35,028 | +0.97% | 144.2만 |
|---|
| 2026.07.15 | ₩34,733 | ₩35,296 | ₩34,720 | ₩34,988 | +0.73% | 117.2만 |
|---|
| 2026.07.14 | ₩34,841 | ₩35,256 | ₩34,532 | ₩35,082 | +0.69% | 121.8만 |
|---|
| 2026.07.13 | ₩34,948 | ₩35,470 | ₩34,707 | ₩34,881 | -0.19% | 123.1만 |
|---|
| 2026.07.10 | ₩34,733 | ₩35,296 | ₩34,626 | ₩34,854 | +0.35% | 176.9만 |
|---|
| 2026.07.09 | ₩35,042 | ₩35,457 | ₩34,278 | ₩34,626 | -1.19% | 160.5만 |
|---|
| 2026.07.08 | ₩34,827 | ₩35,537 | ₩34,559 | ₩35,390 | +1.62% | 132.9만 |
|---|
| 2026.07.07 | ₩34,680 | ₩35,350 | ₩34,680 | ₩35,042 | +1.04% | 127.2만 |
|---|
| 2026.07.06 | ₩34,573 | ₩35,082 | ₩34,559 | ₩35,028 | +1.32% | 145만 |
|---|
| 2026.07.02 | ₩34,854 | ₩35,122 | ₩34,224 | ₩34,465 | -1.11% | 150.2만 |
|---|
| 2026.07.01 | ₩34,398 | ₩34,626 | ₩34,037 | ₩34,318 | -0.23% | 142.4만 |
|---|
| 2026.06.30 | ₩35,631 | ₩35,792 | ₩34,559 | ₩34,827 | -2.26% | 129.4만 |
|---|
| 2026.06.29 | ₩35,296 | ₩35,899 | ₩35,109 | ₩35,846 | +1.56% | 94.3만 |
|---|
| 2026.06.26 | ₩35,176 | ₩35,872 | ₩34,975 | ₩35,390 | +0.61% | 58만 |
|---|
| 2026.06.25 | ₩34,787 | ₩35,484 | ₩34,774 | ₩35,243 | +1.31% | 84.7만 |
|---|
| 2026.06.24 | ₩34,707 | ₩35,055 | ₩34,532 | ₩34,827 | +0.35% | 150.2만 |
|---|
| 2026.06.23 | ₩34,546 | ₩34,760 | ₩34,278 | ₩34,640 | +0.27% | 141.1만 |
|---|
| 2026.06.22 | ₩35,511 | ₩36,006 | ₩34,881 | ₩34,948 | -1.58% | 91.1만 |
|---|
| 2026.06.18 | ₩35,564 | ₩35,685 | ₩35,350 | ₩35,457 | -0.30% | 70.5만 |
|---|
| 2026.06.17 | ₩35,578 | ₩36,207 | ₩35,243 | ₩35,444 | -0.38% | 103.7만 |
|---|
| 2026.06.16 | ₩36,181 | ₩36,355 | ₩35,698 | ₩35,886 | -0.81% | 134.1만 |
|---|
| 2026.06.15 | ₩37,400 | ₩37,507 | ₩36,248 | ₩36,422 | -2.62% | 133.6만 |
|---|
| 2026.06.12 | ₩37,279 | ₩38,137 | ₩36,877 | ₩37,186 | -0.25% | 130만 |
|---|
| 2026.06.11 | ₩34,412 | ₩37,105 | ₩34,224 | ₩37,065 | +7.71% | 184.4만 |
|---|
| 2026.06.10 | ₩34,010 | ₩34,707 | ₩33,996 | ₩34,077 | +0.20% | 97.1만 |
|---|
| 2026.06.09 | ₩33,702 | ₩34,063 | ₩33,420 | ₩33,862 | +0.48% | 113만 |
|---|
| 2026.06.08 | ₩33,594 | ₩33,836 | ₩33,246 | ₩33,313 | -0.84% | 141.1만 |
|---|
| 2026.06.05 | ₩33,876 | ₩33,983 | ₩33,165 | ₩33,286 | -1.74% | 114.1만 |
|---|
| 2026.06.04 | ₩34,117 | ₩34,251 | ₩33,742 | ₩33,956 | -0.47% | 61.6만 |
|---|
| 2026.06.03 | ₩34,144 | ₩35,028 | ₩34,117 | ₩34,224 | +0.24% | 116.8만 |
|---|
| 2026.06.02 | ₩33,929 | ₩34,586 | ₩33,889 | ₩34,452 | +1.54% | 173.4만 |
|---|
| 2026.06.01 | ₩33,970 | ₩34,305 | ₩33,594 | ₩33,769 | -0.59% | 176.2만 |
|---|
| 2026.05.29 | ₩34,586 | ₩34,586 | ₩33,313 | ₩34,010 | -1.67% | 216만 |
|---|
| 2026.05.28 | ₩34,733 | ₩35,135 | ₩34,345 | ₩34,559 | -0.50% | 160.7만 |
|---|
| 2026.05.27 | ₩34,613 | ₩35,350 | ₩34,412 | ₩34,800 | +0.54% | 145.1만 |
|---|
| 2026.05.26 | ₩34,894 | ₩35,149 | ₩34,358 | ₩34,814 | -0.23% | 114.3만 |
|---|
| 2026.05.22 | ₩35,323 | ₩35,336 | ₩34,519 | ₩35,028 | -0.83% | 145.8만 |
|---|
| 2026.05.21 | ₩35,444 | ₩35,765 | ₩35,082 | ₩35,283 | -0.45% | 149.4만 |
|---|
| 2026.05.20 | ₩36,127 | ₩36,288 | ₩35,671 | ₩35,752 | -1.04% | 157.4만 |
|---|
| 2026.05.19 | ₩35,725 | ₩36,114 | ₩35,336 | ₩35,819 | +0.26% | 122.7만 |
|---|
| 2026.05.18 | ₩36,073 | ₩36,382 | ₩35,846 | ₩36,020 | -0.15% | 71.6만 |
|---|
| 2026.05.15 | ₩36,033 | ₩36,047 | ₩35,497 | ₩35,631 | -1.12% | 127.9만 |
|---|
| 2026.05.14 | ₩36,717 | ₩37,253 | ₩36,181 | ₩36,301 | -1.13% | 116.2만 |
|---|
| 2026.05.13 | ₩36,395 | ₩36,703 | ₩36,248 | ₩36,341 | -0.15% | 143.9만 |
|---|
| 2026.05.12 | ₩36,502 | ₩36,529 | ₩36,114 | ₩36,382 | -0.33% | 103.5만 |
|---|
| 2026.05.11 | ₩36,449 | ₩37,145 | ₩36,422 | ₩36,743 | +0.81% | 130.9만 |
|---|
| 2026.05.08 | ₩36,181 | ₩36,516 | ₩35,913 | ₩36,462 | +0.78% | 98.2만 |
|---|
| 2026.05.07 | ₩36,167 | ₩36,368 | ₩35,537 | ₩35,846 | -0.89% | 173.4만 |
|---|
| 2026.05.06 | ₩36,690 | ₩36,837 | ₩35,805 | ₩36,315 | -1.02% | 179.3만 |
|---|
| 2026.05.05 | ₩35,805 | ₩36,864 | ₩35,765 | ₩36,516 | +1.98% | 140.7만 |
|---|
| 2026.05.04 | ₩34,948 | ₩36,181 | ₩34,948 | ₩35,524 | +1.65% | 143.7만 |
|---|
| 2026.05.01 | ₩35,604 | ₩35,685 | ₩35,296 | ₩35,310 | -0.83% | 87만 |
|---|
| 2026.04.30 | ₩35,310 | ₩35,819 | ₩35,001 | ₩35,645 | +0.95% | 138.4만 |
|---|
| 2026.04.29 | ₩35,135 | ₩35,671 | ₩34,760 | ₩35,028 | -0.31% | 200.5만 |
|---|
| 2026.04.28 | ₩34,358 | ₩35,202 | ₩34,331 | ₩35,082 | +2.11% | 225.2만 |
|---|
| 2026.04.27 | ₩35,926 | ₩35,926 | ₩34,479 | ₩34,586 | -3.73% | 116.3만 |
|---|
| 2026.04.24 | ₩35,055 | ₩35,725 | ₩34,988 | ₩35,698 | +1.83% | 291.8만 |
|---|
| 2026.04.23 | ₩34,854 | ₩35,283 | ₩34,760 | ₩34,894 | +0.12% | 330.7만 |
|---|
| 2026.04.22 | ₩34,988 | ₩35,028 | ₩34,358 | ₩34,479 | -1.46% | 205.7만 |
|---|
| 2026.04.21 | ₩35,162 | ₩35,430 | ₩34,238 | ₩34,412 | -2.13% | 166.2만 |
|---|
| 2026.04.20 | ₩35,323 | ₩35,336 | ₩34,894 | ₩35,202 | -0.34% | 150.9만 |
|---|
| 2026.04.17 | ₩34,854 | ₩35,377 | ₩34,854 | ₩35,336 | +1.38% | 111.8만 |
|---|
| 2026.04.16 | ₩35,122 | ₩35,122 | ₩34,640 | ₩34,975 | -0.42% | 122.5만 |
|---|
| 2026.04.15 | ₩34,733 | ₩35,551 | ₩34,733 | ₩35,216 | +1.39% | 236.5만 |
|---|
| 2026.04.14 | ₩35,685 | ₩35,859 | ₩34,707 | ₩35,202 | -1.35% | 225.4만 |
|---|
| 2026.04.13 | ₩36,341 | ₩36,355 | ₩35,524 | ₩35,591 | -2.06% | 197.1만 |
|---|
| 2026.04.10 | ₩36,516 | ₩37,119 | ₩36,328 | ₩36,435 | -0.22% | 171.1만 |
|---|
| 2026.04.09 | ₩35,202 | ₩36,435 | ₩35,202 | ₩36,382 | +3.35% | 139.6만 |
|---|
| 2026.04.08 | ₩35,256 | ₩35,792 | ₩35,042 | ₩35,229 | -0.08% | 131.1만 |
|---|
| 2026.04.07 | ₩34,037 | ₩34,506 | ₩33,822 | ₩34,425 | +1.14% | 109.3만 |
|---|
| 2026.04.06 | ₩34,398 | ₩34,854 | ₩33,769 | ₩33,889 | -1.48% | 66.4만 |
|---|
| 2026.04.02 | ₩33,675 | ₩34,331 | ₩33,648 | ₩34,278 | +1.79% | 86.4만 |
|---|
| 2026.04.01 | ₩34,412 | ₩34,439 | ₩33,755 | ₩34,211 | -0.58% | 99만 |
|---|
| 2026.03.31 | ₩33,434 | ₩34,546 | ₩33,353 | ₩34,144 | +2.12% | 218.2만 |
|---|
| 2026.03.30 | ₩33,527 | ₩33,702 | ₩32,938 | ₩33,005 | -1.56% | 78.2만 |
|---|
| 2026.03.27 | ₩33,380 | ₩33,822 | ₩32,978 | ₩33,246 | -0.40% | 137.6만 |
|---|
| 2026.03.26 | ₩33,594 | ₩33,943 | ₩33,299 | ₩33,313 | -0.84% | 230.1만 |
|---|
| 2026.03.25 | ₩33,635 | ₩34,104 | ₩33,380 | ₩34,023 | +1.16% | 164.4만 |
|---|
| 2026.03.24 | ₩31,196 | ₩33,232 | ₩31,196 | ₩33,179 | +6.36% | 147.7만 |
|---|
| 2026.03.23 | ₩31,423 | ₩31,906 | ₩31,330 | ₩31,745 | +1.02% | 141.2만 |
|---|
| 2026.03.20 | ₩31,919 | ₩32,040 | ₩30,981 | ₩31,263 | -2.06% | 209.2만 |
|---|
| 2026.03.19 | ₩31,517 | ₩32,067 | ₩31,477 | ₩31,959 | +1.40% | 94.1만 |
|---|
| 2026.03.18 | ₩31,691 | ₩32,321 | ₩31,678 | ₩31,772 | +0.25% | 89.9만 |
|---|
| 2026.03.17 | ₩31,611 | ₩31,919 | ₩31,410 | ₩31,866 | +0.81% | 96.2만 |
|---|
| 2026.03.16 | ₩31,316 | ₩31,490 | ₩30,861 | ₩31,410 | +0.30% | 81.4만 |
|---|
| 2026.03.13 | ₩31,276 | ₩31,289 | ₩30,633 | ₩30,807 | -1.50% | 106.8만 |
|---|
| 2026.03.12 | ₩31,303 | ₩31,638 | ₩30,713 | ₩30,861 | -1.41% | 166.6만 |
|---|
| 2026.03.11 | ₩32,026 | ₩32,495 | ₩31,557 | ₩31,732 | -0.92% | 254.6만 |
|---|
| 2026.03.10 | ₩32,683 | ₩32,790 | ₩31,959 | ₩32,040 | -1.97% | 237.2만 |
|---|
| 2026.03.09 | ₩31,571 | ₩32,254 | ₩31,464 | ₩32,201 | +1.99% | 244.6만 |
|---|
| 2026.03.06 | ₩32,067 | ₩32,469 | ₩31,745 | ₩31,799 | -0.84% | 517.1만 |
|---|
| 2026.03.05 | ₩33,139 | ₩33,581 | ₩32,415 | ₩32,696 | -1.33% | 182만 |
|---|
| 2026.03.04 | ₩32,991 | ₩33,661 | ₩32,804 | ₩33,648 | +1.99% | 89.4만 |
|---|
| 2026.03.03 | ₩33,956 | ₩34,492 | ₩32,656 | ₩32,871 | -3.20% | 467.6만 |
|---|
| 2026.03.02 | ₩34,546 | ₩35,055 | ₩34,425 | ₩34,707 | +0.47% | 434.4만 |
|---|
| 2026.02.27 | ₩34,130 | ₩34,921 | ₩33,876 | ₩34,867 | +2.16% | 328.5만 |
|---|
| 2026.02.26 | ₩33,970 | ₩34,238 | ₩33,688 | ₩34,063 | +0.28% | 483.9만 |
|---|
| 2026.02.25 | ₩34,318 | ₩34,331 | ₩33,420 | ₩33,929 | -1.13% | 434.4만 |
|---|
| 2026.02.24 | ₩32,160 | ₩34,345 | ₩31,959 | ₩34,157 | +6.21% | 617.4만 |
|---|
| 2026.02.23 | ₩32,174 | ₩32,375 | ₩31,812 | ₩31,839 | -1.04% | 114.5만 |
|---|
| 2026.02.20 | ₩32,053 | ₩32,268 | ₩31,598 | ₩32,241 | +0.59% | 179.4만 |
|---|
| 2026.02.19 | ₩32,201 | ₩32,455 | ₩31,825 | ₩31,906 | -0.92% | 141.5만 |
|---|
| 2026.02.18 | ₩32,830 | ₩32,830 | ₩31,906 | ₩32,147 | -2.08% | 384.2만 |
|---|
| 2026.02.17 | ₩31,665 | ₩32,750 | ₩31,598 | ₩32,616 | +3.00% | 340만 |
|---|
| 2026.02.13 | ₩31,839 | ₩32,214 | ₩31,330 | ₩31,933 | +0.29% | 163.8만 |
|---|
| 2026.02.12 | ₩31,276 | ₩32,308 | ₩30,914 | ₩31,973 | +2.23% | 739.2만 |
|---|
| 2026.02.11 | ₩30,418 | ₩31,598 | ₩29,279 | ₩31,598 | +3.88% | 338.2만 |
|---|
| 2026.02.10 | ₩29,387 | ₩30,244 | ₩29,387 | ₩30,124 | +2.51% | 184.6만 |
|---|
| 2026.02.09 | ₩28,810 | ₩29,735 | ₩28,784 | ₩29,681 | +3.02% | 122.6만 |
|---|
| 2026.02.06 | ₩28,797 | ₩28,891 | ₩28,060 | ₩28,810 | +0.05% | 145.7만 |
|---|
| 2026.02.05 | ₩28,583 | ₩28,971 | ₩28,207 | ₩28,516 | -0.23% | 132만 |
|---|
| 2026.02.04 | ₩29,373 | ₩29,480 | ₩28,462 | ₩28,810 | -1.92% | 188.3만 |
|---|
| 2026.02.03 | ₩28,087 | ₩29,521 | ₩27,993 | ₩29,159 | +3.82% | 286.6만 |
|---|
| 2026.02.02 | ₩27,725 | ₩27,993 | ₩27,671 | ₩27,913 | +0.68% | 78.5만 |
|---|
| 2026.01.30 | ₩28,449 | ₩28,784 | ₩27,551 | ₩27,738 | -2.50% | 257.1만 |
|---|
| 2026.01.29 | ₩29,159 | ₩29,480 | ₩28,529 | ₩28,810 | -1.19% | 234.4만 |
|---|
| 2026.01.28 | ₩28,328 | ₩28,998 | ₩28,006 | ₩28,931 | +2.13% | 263.4만 |
|---|
| 2026.01.27 | ₩28,154 | ₩28,382 | ₩27,886 | ₩28,274 | +0.43% | 371.2만 |
|---|
| 2026.01.26 | ₩28,047 | ₩28,355 | ₩27,578 | ₩27,765 | -1.00% | 355.2만 |
|---|
| 2026.01.23 | ₩27,859 | ₩27,899 | ₩27,698 | ₩27,819 | -0.14% | 285.6만 |
|---|
| 2026.01.22 | ₩27,846 | ₩28,033 | ₩27,725 | ₩27,805 | -0.14% | 219.1만 |
|---|
| 2026.01.21 | ₩27,819 | ₩27,980 | ₩27,551 | ₩27,792 | -0.10% | 246.5만 |
|---|
| 2026.01.20 | ₩27,283 | ₩27,779 | ₩27,283 | ₩27,698 | +1.52% | 344.6만 |
|---|
| 2026.01.16 | ₩26,465 | ₩27,444 | ₩26,412 | ₩27,403 | +3.54% | 387만 |
|---|
| 2026.01.15 | ₩27,591 | ₩27,591 | ₩26,599 | ₩26,653 | -3.40% | 401.5만 |
|---|
| 2026.01.14 | ₩27,698 | ₩27,899 | ₩27,363 | ₩27,524 | -0.63% | 164.2만 |
|---|
| 2026.01.13 | ₩27,537 | ₩27,537 | ₩27,135 | ₩27,417 | -0.44% | 224.6만 |
|---|
| 2026.01.12 | ₩27,283 | ₩27,832 | ₩27,229 | ₩27,470 | +0.69% | 153.4만 |
|---|
| 2026.01.09 | ₩27,645 | ₩27,645 | ₩27,135 | ₩27,202 | -1.60% | 127.7만 |
|---|
| 2026.01.08 | ₩27,202 | ₩27,537 | ₩27,082 | ₩27,470 | +0.99% | 229만 |
|---|
| 2026.01.07 | ₩27,189 | ₩27,256 | ₩27,042 | ₩27,202 | +0.05% | 223.5만 |
|---|
| 2026.01.06 | ₩28,114 | ₩28,194 | ₩27,055 | ₩27,202 | -3.24% | 265.9만 |
|---|
| 2026.01.05 | ₩27,578 | ₩28,261 | ₩27,578 | ₩27,939 | +1.31% | 125.2만 |
|---|
| 2026.01.02 | ₩27,832 | ₩27,980 | ₩27,645 | ₩27,698 | -0.48% | 118.8만 |
|---|
| 2025.12.31 | ₩27,872 | ₩28,006 | ₩27,604 | ₩27,698 | -0.62% | 145.6만 |
|---|
| 2025.12.30 | ₩28,100 | ₩28,100 | ₩27,899 | ₩27,966 | -0.48% | 118.2만 |
|---|
| 2025.12.29 | ₩27,604 | ₩28,047 | ₩27,604 | ₩27,939 | +1.21% | 192.1만 |
|---|
| 2025.12.26 | ₩27,980 | ₩27,993 | ₩27,658 | ₩27,859 | -0.43% | 94.9만 |
|---|
| 2025.12.24 | ₩27,792 | ₩28,020 | ₩27,792 | ₩27,939 | +0.53% | 106.5만 |
|---|
| 2025.12.23 | ₩27,658 | ₩28,006 | ₩27,537 | ₩27,899 | +0.87% | 262.5만 |
|---|
| 2025.12.22 | ₩27,243 | ₩27,658 | ₩27,202 | ₩27,618 | +1.38% | 333.4만 |
|---|
| 2025.12.19 | ₩27,537 | ₩27,805 | ₩27,028 | ₩27,310 | -0.83% | 437.7만 |
|---|
| 2025.12.18 | ₩27,752 | ₩27,832 | ₩27,444 | ₩27,671 | -0.29% | 286.1만 |
|---|
| 2025.12.17 | ₩27,645 | ₩28,140 | ₩27,430 | ₩27,591 | -0.19% | 327.5만 |
|---|
| 2025.12.16 | ₩28,261 | ₩28,516 | ₩27,953 | ₩27,966 | -1.04% | 156.2만 |
|---|
| 2025.12.15 | ₩28,703 | ₩28,958 | ₩28,341 | ₩28,408 | -1.03% | 208.7만 |
|---|
| 2025.12.12 | ₩28,408 | ₩28,676 | ₩28,248 | ₩28,583 | +0.61% | 125.5만 |
|---|
| 2025.12.11 | ₩28,569 | ₩28,944 | ₩28,569 | ₩28,650 | +0.28% | 174.7만 |
|---|
| 2025.12.10 | ₩28,690 | ₩28,784 | ₩28,368 | ₩28,542 | -0.51% | 287.8만 |
|---|
| 2025.12.09 | ₩28,958 | ₩28,958 | ₩28,368 | ₩28,502 | -1.57% | 218.6만 |
|---|
| 2025.12.08 | ₩29,038 | ₩29,212 | ₩28,516 | ₩28,743 | -1.02% | 181.3만 |
|---|
| 2025.12.05 | ₩29,279 | ₩29,320 | ₩28,824 | ₩28,837 | -1.51% | 183.3만 |
|---|
| 2025.12.04 | ₩29,293 | ₩29,333 | ₩29,092 | ₩29,212 | -0.27% | 252.3만 |
|---|
| 2025.12.03 | ₩30,124 | ₩30,164 | ₩28,891 | ₩29,038 | -3.60% | 393.5만 |
|---|
| 2025.12.02 | ₩29,976 | ₩30,258 | ₩29,882 | ₩30,124 | +0.49% | 144.5만 |
|---|
| 2025.12.01 | ₩30,660 | ₩30,700 | ₩29,762 | ₩29,842 | -2.67% | 255.9만 |
|---|
| 2025.11.28 | ₩30,713 | ₩31,035 | ₩30,566 | ₩30,928 | +0.70% | 115.9만 |
|---|
| 2025.11.26 | ₩31,196 | ₩31,196 | ₩30,646 | ₩30,686 | -1.63% | 295.1만 |
|---|
| 2025.11.25 | ₩31,115 | ₩31,330 | ₩30,874 | ₩31,021 | -0.30% | 221.6만 |
|---|
| 2025.11.24 | ₩30,780 | ₩31,263 | ₩30,727 | ₩31,115 | +1.09% | 212.9만 |
|---|
| 2025.11.21 | ₩30,378 | ₩30,847 | ₩30,378 | ₩30,660 | +0.93% | 239.1만 |
|---|
| 2025.11.20 | ₩31,397 | ₩31,531 | ₩30,418 | ₩30,606 | -2.52% | 178.8만 |
|---|
| 2025.11.19 | ₩31,263 | ₩31,732 | ₩30,941 | ₩31,129 | -0.43% | 265.6만 |
|---|
| 2025.11.18 | ₩31,021 | ₩31,718 | ₩30,954 | ₩31,383 | +1.17% | 269.3만 |
|---|
| 2025.11.17 | ₩30,995 | ₩31,517 | ₩30,874 | ₩31,008 | +0.04% | 122.3만 |
|---|
| 2025.11.14 | ₩30,928 | ₩31,504 | ₩30,673 | ₩31,115 | +0.61% | 203만 |
|---|
| 2025.11.13 | ₩31,209 | ₩31,504 | ₩30,995 | ₩31,169 | -0.13% | 173.3만 |
|---|
| 2025.11.12 | ₩31,624 | ₩31,624 | ₩31,129 | ₩31,236 | -1.23% | 221.9만 |
|---|
| 2025.11.11 | ₩31,423 | ₩31,624 | ₩31,062 | ₩31,490 | +0.21% | 184.2만 |
|---|
| 2025.11.10 | ₩31,437 | ₩31,477 | ₩30,968 | ₩31,008 | -1.36% | 175.9만 |
|---|
| 2025.11.07 | ₩30,110 | ₩31,222 | ₩30,030 | ₩31,182 | +3.56% | 178.5만 |
|---|
| 2025.11.06 | ₩30,820 | ₩30,887 | ₩30,432 | ₩30,432 | -1.26% | 153만 |
|---|
| 2025.11.05 | ₩30,392 | ₩30,941 | ₩30,392 | ₩30,780 | +1.28% | 311.9만 |
|---|
| 2025.11.04 | ₩29,949 | ₩30,552 | ₩29,695 | ₩30,284 | +1.12% | 167.7만 |
|---|
| 2025.11.03 | ₩30,686 | ₩30,834 | ₩30,177 | ₩30,311 | -1.22% | 138.1만 |
|---|
| 2025.10.31 | ₩30,526 | ₩30,820 | ₩30,351 | ₩30,512 | -0.04% | 113.8만 |
|---|
| 2025.10.30 | ₩30,700 | ₩30,954 | ₩30,552 | ₩30,579 | -0.39% | 107만 |
|---|
| 2025.10.29 | ₩31,638 | ₩31,638 | ₩30,526 | ₩30,861 | -2.46% | 210.1만 |
|---|
| 2025.10.28 | ₩30,418 | ₩31,021 | ₩30,418 | ₩30,968 | +1.81% | 221만 |
|---|
| 2025.10.27 | ₩30,432 | ₩30,606 | ₩30,365 | ₩30,539 | +0.35% | 111만 |
|---|
| 2025.10.24 | ₩30,646 | ₩30,660 | ₩30,298 | ₩30,378 | -0.87% | 150.7만 |
|---|
| 2025.10.23 | ₩30,365 | ₩30,499 | ₩30,097 | ₩30,472 | +0.35% | 95.6만 |
|---|
| 2025.10.22 | ₩29,896 | ₩30,311 | ₩29,882 | ₩30,150 | +0.85% | 126.4만 |
|---|
| 2025.10.21 | ₩30,284 | ₩30,284 | ₩29,521 | ₩29,842 | -1.46% | 161.7만 |
|---|
| 2025.10.20 | ₩30,325 | ₩30,325 | ₩29,588 | ₩29,936 | -1.28% | 119.4만 |
|---|
| 2025.10.17 | ₩29,829 | ₩30,338 | ₩29,748 | ₩30,083 | +0.85% | 148.3만 |
|---|
| 2025.10.16 | ₩29,253 | ₩30,432 | ₩29,078 | ₩30,217 | +3.30% | 278.7만 |
|---|
| 2025.10.15 | ₩28,328 | ₩28,918 | ₩27,980 | ₩28,891 | +1.99% | 230.5만 |
|---|
| 2025.10.14 | ₩28,301 | ₩28,596 | ₩27,966 | ₩28,033 | -0.95% | 144.3만 |
|---|
| 2025.10.13 | ₩28,663 | ₩29,052 | ₩28,422 | ₩28,596 | -0.23% | 136.4만 |
|---|
| 2025.10.10 | ₩28,422 | ₩28,676 | ₩28,114 | ₩28,368 | -0.19% | 115만 |
|---|
