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 | ₩29,687 | ₩29,687 | ₩28,362 | ₩28,549 | -3.83% | 370만 |
| 2026.10.08 | ₩29,795 | ₩29,969 | ₩29,406 | ₩29,647 | -0.49% | 291.8만 |
| 2026.10.07 | ₩29,942 | ₩30,156 | ₩29,768 | ₩29,875 | -0.22% | 274.3만 |
| 2026.10.06 | ₩29,728 | ₩30,009 | ₩29,594 | ₩29,942 | +0.72% | 238.7만 |
| 2026.10.05 | ₩28,884 | ₩29,861 | ₩28,817 | ₩29,661 | +2.69% | 495.1만 |
| 2026.10.02 | ₩27,933 | ₩28,563 | ₩27,719 | ₩28,509 | +2.06% | 300.6만 |
| 2026.10.01 | ₩28,281 | ₩28,442 | ₩27,505 | ₩27,759 | -1.85% | 304.1만 |
| 2026.09.30 | ₩29,219 | ₩29,433 | ₩28,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,375 |
| -2.89% |
| 268.6만 |
| 2026.09.29 | ₩28,804 | ₩29,460 | ₩28,790 | ₩29,165 | +1.26% | 237.3만 |
|---|
| 2026.09.28 | ₩29,339 | ₩29,473 | ₩28,964 | ₩29,004 | -1.14% | 295.2만 |
|---|
| 2026.09.25 | ₩29,487 | ₩29,768 | ₩29,339 | ₩29,500 | +0.05% | 162.1만 |
|---|
| 2026.09.24 | ₩29,433 | ₩29,687 | ₩29,272 | ₩29,527 | +0.32% | 181.7만 |
|---|
| 2026.09.23 | ₩29,674 | ₩29,741 | ₩29,339 | ₩29,567 | -0.36% | 235.8만 |
|---|
| 2026.09.22 | ₩30,357 | ₩30,357 | ₩29,379 | ₩29,848 | -1.68% | 304.5만 |
|---|
| 2026.09.21 | ₩30,303 | ₩30,303 | ₩29,701 | ₩30,062 | -0.80% | 183.6만 |
|---|
| 2026.09.18 | ₩30,665 | ₩30,839 | ₩30,022 | ₩30,036 | -2.05% | 210만 |
|---|
| 2026.09.17 | ₩30,919 | ₩31,134 | ₩30,678 | ₩30,839 | -0.26% | 151.8만 |
|---|
| 2026.09.16 | ₩31,040 | ₩31,147 | ₩30,638 | ₩30,772 | -0.86% | 212만 |
|---|
| 2026.09.15 | ₩30,826 | ₩31,281 | ₩30,826 | ₩31,067 | +0.78% | 712.3만 |
|---|
| 2026.09.14 | ₩30,518 | ₩31,013 | ₩30,263 | ₩30,960 | +1.45% | 200.8만 |
|---|
| 2026.09.11 | ₩30,785 | ₩30,839 | ₩30,424 | ₩30,571 | -0.70% | 213.3만 |
|---|
| 2026.09.10 | ₩30,866 | ₩30,866 | ₩30,397 | ₩30,558 | -1.00% | 224.9만 |
|---|
| 2026.09.09 | ₩30,638 | ₩31,294 | ₩30,638 | ₩30,933 | +0.96% | 323.2만 |
|---|
| 2026.09.08 | ₩31,000 | ₩31,000 | ₩30,464 | ₩30,799 | -0.65% | 397.5만 |
|---|
| 2026.09.04 | ₩30,839 | ₩31,201 | ₩30,745 | ₩30,799 | -0.13% | 242.5만 |
|---|
| 2026.09.03 | ₩30,799 | ₩31,067 | ₩30,544 | ₩31,040 | +0.78% | 646만 |
|---|
| 2026.09.02 | ₩30,986 | ₩31,120 | ₩30,544 | ₩30,638 | -1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩30,852 | ₩31,281 | ₩30,705 | ₩30,772 | -0.26% | 152.7만 |
|---|
| 2026.08.31 | ₩31,294 | ₩31,308 | ₩30,852 | ₩30,852 | -1.41% | 250.2만 |
|---|
| 2026.08.28 | ₩31,656 | ₩31,656 | ₩30,866 | ₩31,040 | -1.95% | 160.7만 |
|---|
| 2026.08.27 | ₩31,830 | ₩31,830 | ₩31,107 | ₩31,468 | -1.14% | 193.4만 |
|---|
| 2026.08.26 | ₩31,803 | ₩32,031 | ₩31,629 | ₩31,629 | -0.55% | 330.2만 |
|---|
| 2026.08.25 | ₩31,870 | ₩31,964 | ₩31,468 | ₩31,803 | -0.21% | 517.2만 |
|---|
| 2026.08.24 | ₩31,763 | ₩31,910 | ₩31,549 | ₩31,870 | +0.34% | 511.9만 |
|---|
| 2026.08.21 | ₩31,468 | ₩32,004 | ₩31,388 | ₩31,857 | +1.23% | 867.4만 |
|---|
| 2026.08.20 | ₩31,589 | ₩31,750 | ₩31,294 | ₩31,321 | -0.85% | 208.8만 |
|---|
| 2026.08.19 | ₩31,950 | ₩31,950 | ₩31,428 | ₩31,535 | -1.30% | 124.3만 |
|---|
| 2026.08.18 | ₩32,031 | ₩32,366 | ₩31,576 | ₩31,642 | -1.21% | 321.4만 |
|---|
| 2026.08.17 | ₩31,442 | ₩31,709 | ₩31,281 | ₩31,709 | +0.85% | 172.5만 |
|---|
| 2026.08.14 | ₩31,254 | ₩31,750 | ₩31,254 | ₩31,401 | +0.47% | 356.8만 |
|---|
| 2026.08.13 | ₩31,201 | ₩31,428 | ₩31,093 | ₩31,147 | -0.17% | 118.7만 |
|---|
| 2026.08.12 | ₩31,468 | ₩31,468 | ₩30,879 | ₩31,093 | -1.19% | 202.3만 |
|---|
| 2026.08.11 | ₩31,817 | ₩32,071 | ₩31,174 | ₩31,375 | -1.39% | 179.8만 |
|---|
| 2026.08.10 | ₩31,656 | ₩32,058 | ₩31,468 | ₩31,991 | +1.06% | 159만 |
|---|
| 2026.08.07 | ₩32,044 | ₩32,232 | ₩31,776 | ₩31,803 | -0.75% | 280.2만 |
|---|
| 2026.08.06 | ₩32,620 | ₩32,620 | ₩31,830 | ₩32,031 | -1.81% | 504.1만 |
|---|
| 2026.08.05 | ₩33,490 | ₩33,490 | ₩31,991 | ₩32,165 | -3.96% | 571.7만 |
|---|
| 2026.08.04 | ₩33,611 | ₩33,999 | ₩33,115 | ₩33,316 | -0.88% | 199만 |
|---|
| 2026.08.03 | ₩33,785 | ₩33,972 | ₩33,089 | ₩33,423 | -1.07% | 201.9만 |
|---|
| 2026.07.31 | ₩34,240 | ₩34,240 | ₩33,236 | ₩33,946 | -0.86% | 103.6만 |
|---|
| 2026.07.30 | ₩33,544 | ₩34,066 | ₩33,450 | ₩33,906 | +1.08% | 199.4만 |
|---|
| 2026.07.29 | ₩34,548 | ₩35,137 | ₩32,995 | ₩33,303 | -3.60% | 359.2만 |
|---|
| 2026.07.28 | ₩34,481 | ₩35,057 | ₩34,213 | ₩34,428 | -0.16% | 151.9만 |
|---|
| 2026.07.27 | ₩34,856 | ₩35,004 | ₩34,347 | ₩34,414 | -1.27% | 174.9만 |
|---|
| 2026.07.24 | ₩34,776 | ₩35,178 | ₩34,642 | ₩34,829 | +0.15% | 379.2만 |
|---|
| 2026.07.23 | ₩35,097 | ₩35,245 | ₩34,468 | ₩34,749 | -0.99% | 259.5만 |
|---|
| 2026.07.22 | ₩35,191 | ₩35,204 | ₩34,321 | ₩34,977 | -0.61% | 289.6만 |
|---|
| 2026.07.21 | ₩35,164 | ₩35,271 | ₩34,736 | ₩34,937 | -0.65% | 114.1만 |
|---|
| 2026.07.20 | ₩35,365 | ₩35,472 | ₩34,910 | ₩34,950 | -1.17% | 88.2만 |
|---|
| 2026.07.17 | ₩34,629 | ₩35,646 | ₩34,629 | ₩35,178 | +1.59% | 110.9만 |
|---|
| 2026.07.16 | ₩34,669 | ₩35,298 | ₩34,669 | ₩35,004 | +0.97% | 144.2만 |
|---|
| 2026.07.15 | ₩34,709 | ₩35,271 | ₩34,696 | ₩34,963 | +0.73% | 117.2만 |
|---|
| 2026.07.14 | ₩34,816 | ₩35,231 | ₩34,508 | ₩35,057 | +0.69% | 121.8만 |
|---|
| 2026.07.13 | ₩34,923 | ₩35,445 | ₩34,682 | ₩34,856 | -0.19% | 123.1만 |
|---|
| 2026.07.10 | ₩34,709 | ₩35,271 | ₩34,602 | ₩34,829 | +0.35% | 176.9만 |
|---|
| 2026.07.09 | ₩35,017 | ₩35,432 | ₩34,254 | ₩34,602 | -1.19% | 160.5만 |
|---|
| 2026.07.08 | ₩34,803 | ₩35,512 | ₩34,535 | ₩35,365 | +1.62% | 132.9만 |
|---|
| 2026.07.07 | ₩34,655 | ₩35,325 | ₩34,655 | ₩35,017 | +1.04% | 127.2만 |
|---|
| 2026.07.06 | ₩34,548 | ₩35,057 | ₩34,535 | ₩35,004 | +1.32% | 145만 |
|---|
| 2026.07.02 | ₩34,829 | ₩35,097 | ₩34,200 | ₩34,441 | -1.11% | 150.2만 |
|---|
| 2026.07.01 | ₩34,374 | ₩34,602 | ₩34,013 | ₩34,294 | -0.23% | 142.4만 |
|---|
| 2026.06.30 | ₩35,606 | ₩35,767 | ₩34,535 | ₩34,803 | -2.26% | 129.4만 |
|---|
| 2026.06.29 | ₩35,271 | ₩35,874 | ₩35,084 | ₩35,820 | +1.56% | 94.3만 |
|---|
| 2026.06.26 | ₩35,151 | ₩35,847 | ₩34,950 | ₩35,365 | +0.61% | 58만 |
|---|
| 2026.06.25 | ₩34,763 | ₩35,459 | ₩34,749 | ₩35,218 | +1.31% | 84.7만 |
|---|
| 2026.06.24 | ₩34,682 | ₩35,030 | ₩34,508 | ₩34,803 | +0.35% | 150.2만 |
|---|
| 2026.06.23 | ₩34,521 | ₩34,736 | ₩34,254 | ₩34,615 | +0.27% | 141.1만 |
|---|
| 2026.06.22 | ₩35,486 | ₩35,981 | ₩34,856 | ₩34,923 | -1.58% | 91.1만 |
|---|
| 2026.06.18 | ₩35,539 | ₩35,660 | ₩35,325 | ₩35,432 | -0.30% | 70.5만 |
|---|
| 2026.06.17 | ₩35,553 | ₩36,182 | ₩35,218 | ₩35,419 | -0.38% | 103.7만 |
|---|
| 2026.06.16 | ₩36,155 | ₩36,329 | ₩35,673 | ₩35,861 | -0.81% | 134.1만 |
|---|
| 2026.06.15 | ₩37,374 | ₩37,481 | ₩36,222 | ₩36,396 | -2.62% | 133.6만 |
|---|
| 2026.06.12 | ₩37,253 | ₩38,110 | ₩36,851 | ₩37,159 | -0.25% | 130만 |
|---|
| 2026.06.11 | ₩34,388 | ₩37,079 | ₩34,200 | ₩37,039 | +7.71% | 184.4만 |
|---|
| 2026.06.10 | ₩33,986 | ₩34,682 | ₩33,972 | ₩34,053 | +0.20% | 97.1만 |
|---|
| 2026.06.09 | ₩33,678 | ₩34,039 | ₩33,397 | ₩33,839 | +0.48% | 113만 |
|---|
| 2026.06.08 | ₩33,571 | ₩33,812 | ₩33,223 | ₩33,290 | -0.84% | 141.1만 |
|---|
| 2026.06.05 | ₩33,852 | ₩33,959 | ₩33,142 | ₩33,263 | -1.74% | 114.1만 |
|---|
| 2026.06.04 | ₩34,093 | ₩34,227 | ₩33,718 | ₩33,932 | -0.47% | 61.6만 |
|---|
| 2026.06.03 | ₩34,120 | ₩35,004 | ₩34,093 | ₩34,200 | +0.24% | 116.8만 |
|---|
| 2026.06.02 | ₩33,906 | ₩34,562 | ₩33,865 | ₩34,428 | +1.54% | 173.4만 |
|---|
| 2026.06.01 | ₩33,946 | ₩34,280 | ₩33,571 | ₩33,745 | -0.59% | 176.2만 |
|---|
| 2026.05.29 | ₩34,562 | ₩34,562 | ₩33,290 | ₩33,986 | -1.67% | 216만 |
|---|
| 2026.05.28 | ₩34,709 | ₩35,111 | ₩34,321 | ₩34,535 | -0.50% | 160.7만 |
|---|
| 2026.05.27 | ₩34,588 | ₩35,325 | ₩34,388 | ₩34,776 | +0.54% | 145.1만 |
|---|
| 2026.05.26 | ₩34,870 | ₩35,124 | ₩34,334 | ₩34,789 | -0.23% | 114.3만 |
|---|
| 2026.05.22 | ₩35,298 | ₩35,312 | ₩34,495 | ₩35,004 | -0.83% | 145.8만 |
|---|
| 2026.05.21 | ₩35,419 | ₩35,740 | ₩35,057 | ₩35,258 | -0.45% | 149.4만 |
|---|
| 2026.05.20 | ₩36,102 | ₩36,262 | ₩35,646 | ₩35,727 | -1.04% | 157.4만 |
|---|
| 2026.05.19 | ₩35,700 | ₩36,088 | ₩35,312 | ₩35,794 | +0.26% | 122.7만 |
|---|
| 2026.05.18 | ₩36,048 | ₩36,356 | ₩35,820 | ₩35,994 | -0.15% | 71.6만 |
|---|
| 2026.05.15 | ₩36,008 | ₩36,021 | ₩35,472 | ₩35,606 | -1.12% | 127.9만 |
|---|
| 2026.05.14 | ₩36,691 | ₩37,226 | ₩36,155 | ₩36,276 | -1.13% | 116.2만 |
|---|
| 2026.05.13 | ₩36,369 | ₩36,677 | ₩36,222 | ₩36,316 | -0.15% | 143.9만 |
|---|
| 2026.05.12 | ₩36,477 | ₩36,503 | ₩36,088 | ₩36,356 | -0.33% | 103.5만 |
|---|
| 2026.05.11 | ₩36,423 | ₩37,119 | ₩36,396 | ₩36,718 | +0.81% | 130.9만 |
|---|
| 2026.05.08 | ₩36,155 | ₩36,490 | ₩35,887 | ₩36,436 | +0.78% | 98.2만 |
|---|
| 2026.05.07 | ₩36,142 | ₩36,343 | ₩35,512 | ₩35,820 | -0.89% | 173.4만 |
|---|
| 2026.05.06 | ₩36,664 | ₩36,811 | ₩35,780 | ₩36,289 | -1.02% | 179.3만 |
|---|
| 2026.05.05 | ₩35,780 | ₩36,838 | ₩35,740 | ₩36,490 | +1.98% | 140.7만 |
|---|
| 2026.05.04 | ₩34,923 | ₩36,155 | ₩34,923 | ₩35,499 | +1.65% | 143.7만 |
|---|
| 2026.05.01 | ₩35,579 | ₩35,660 | ₩35,271 | ₩35,285 | -0.83% | 87만 |
|---|
| 2026.04.30 | ₩35,285 | ₩35,794 | ₩34,977 | ₩35,620 | +0.95% | 138.4만 |
|---|
| 2026.04.29 | ₩35,111 | ₩35,646 | ₩34,736 | ₩35,004 | -0.31% | 200.5만 |
|---|
| 2026.04.28 | ₩34,334 | ₩35,178 | ₩34,307 | ₩35,057 | +2.11% | 225.2만 |
|---|
| 2026.04.27 | ₩35,901 | ₩35,901 | ₩34,455 | ₩34,562 | -3.73% | 116.3만 |
|---|
| 2026.04.24 | ₩35,030 | ₩35,700 | ₩34,963 | ₩35,673 | +1.83% | 291.8만 |
|---|
| 2026.04.23 | ₩34,829 | ₩35,258 | ₩34,736 | ₩34,870 | +0.12% | 330.7만 |
|---|
| 2026.04.22 | ₩34,963 | ₩35,004 | ₩34,334 | ₩34,455 | -1.46% | 205.7만 |
|---|
| 2026.04.21 | ₩35,137 | ₩35,405 | ₩34,213 | ₩34,388 | -2.13% | 166.2만 |
|---|
| 2026.04.20 | ₩35,298 | ₩35,312 | ₩34,870 | ₩35,178 | -0.34% | 150.9만 |
|---|
| 2026.04.17 | ₩34,829 | ₩35,352 | ₩34,829 | ₩35,312 | +1.38% | 111.8만 |
|---|
| 2026.04.16 | ₩35,097 | ₩35,097 | ₩34,615 | ₩34,950 | -0.42% | 122.5만 |
|---|
| 2026.04.15 | ₩34,709 | ₩35,526 | ₩34,709 | ₩35,191 | +1.39% | 236.5만 |
|---|
| 2026.04.14 | ₩35,660 | ₩35,834 | ₩34,682 | ₩35,178 | -1.35% | 225.4만 |
|---|
| 2026.04.13 | ₩36,316 | ₩36,329 | ₩35,499 | ₩35,566 | -2.06% | 197.1만 |
|---|
| 2026.04.10 | ₩36,490 | ₩37,093 | ₩36,302 | ₩36,410 | -0.22% | 171.1만 |
|---|
| 2026.04.09 | ₩35,178 | ₩36,410 | ₩35,178 | ₩36,356 | +3.35% | 139.6만 |
|---|
| 2026.04.08 | ₩35,231 | ₩35,767 | ₩35,017 | ₩35,204 | -0.08% | 131.1만 |
|---|
| 2026.04.07 | ₩34,013 | ₩34,481 | ₩33,798 | ₩34,401 | +1.14% | 109.3만 |
|---|
| 2026.04.06 | ₩34,374 | ₩34,829 | ₩33,745 | ₩33,865 | -1.48% | 66.4만 |
|---|
| 2026.04.02 | ₩33,651 | ₩34,307 | ₩33,624 | ₩34,254 | +1.79% | 86.4만 |
|---|
| 2026.04.01 | ₩34,388 | ₩34,414 | ₩33,731 | ₩34,187 | -0.58% | 99만 |
|---|
| 2026.03.31 | ₩33,410 | ₩34,521 | ₩33,330 | ₩34,120 | +2.12% | 218.2만 |
|---|
| 2026.03.30 | ₩33,504 | ₩33,678 | ₩32,915 | ₩32,982 | -1.56% | 78.2만 |
|---|
| 2026.03.27 | ₩33,356 | ₩33,798 | ₩32,955 | ₩33,223 | -0.40% | 137.6만 |
|---|
| 2026.03.26 | ₩33,571 | ₩33,919 | ₩33,276 | ₩33,290 | -0.84% | 230.1만 |
|---|
| 2026.03.25 | ₩33,611 | ₩34,080 | ₩33,356 | ₩33,999 | +1.16% | 164.4만 |
|---|
| 2026.03.24 | ₩31,174 | ₩33,209 | ₩31,174 | ₩33,156 | +6.36% | 147.7만 |
|---|
| 2026.03.23 | ₩31,401 | ₩31,883 | ₩31,308 | ₩31,723 | +1.02% | 141.2만 |
|---|
| 2026.03.20 | ₩31,897 | ₩32,017 | ₩30,960 | ₩31,241 | -2.06% | 209.2만 |
|---|
| 2026.03.19 | ₩31,495 | ₩32,044 | ₩31,455 | ₩31,937 | +1.40% | 94.1만 |
|---|
| 2026.03.18 | ₩31,669 | ₩32,299 | ₩31,656 | ₩31,750 | +0.25% | 89.9만 |
|---|
| 2026.03.17 | ₩31,589 | ₩31,897 | ₩31,388 | ₩31,843 | +0.81% | 96.2만 |
|---|
| 2026.03.16 | ₩31,294 | ₩31,468 | ₩30,839 | ₩31,388 | +0.30% | 81.4만 |
|---|
| 2026.03.13 | ₩31,254 | ₩31,268 | ₩30,611 | ₩30,785 | -1.50% | 106.8만 |
|---|
| 2026.03.12 | ₩31,281 | ₩31,616 | ₩30,692 | ₩30,839 | -1.41% | 166.6만 |
|---|
| 2026.03.11 | ₩32,004 | ₩32,473 | ₩31,535 | ₩31,709 | -0.92% | 254.6만 |
|---|
| 2026.03.10 | ₩32,660 | ₩32,767 | ₩31,937 | ₩32,017 | -1.97% | 237.2만 |
|---|
| 2026.03.09 | ₩31,549 | ₩32,232 | ₩31,442 | ₩32,178 | +1.99% | 244.6만 |
|---|
| 2026.03.06 | ₩32,044 | ₩32,446 | ₩31,723 | ₩31,776 | -0.84% | 517.1만 |
|---|
| 2026.03.05 | ₩33,115 | ₩33,557 | ₩32,392 | ₩32,674 | -1.33% | 182만 |
|---|
| 2026.03.04 | ₩32,968 | ₩33,638 | ₩32,781 | ₩33,624 | +1.99% | 89.4만 |
|---|
| 2026.03.03 | ₩33,932 | ₩34,468 | ₩32,633 | ₩32,848 | -3.20% | 467.6만 |
|---|
| 2026.03.02 | ₩34,521 | ₩35,030 | ₩34,401 | ₩34,682 | +0.47% | 434.4만 |
|---|
| 2026.02.27 | ₩34,106 | ₩34,896 | ₩33,852 | ₩34,843 | +2.16% | 328.5만 |
|---|
| 2026.02.26 | ₩33,946 | ₩34,213 | ₩33,664 | ₩34,039 | +0.28% | 483.9만 |
|---|
| 2026.02.25 | ₩34,294 | ₩34,307 | ₩33,397 | ₩33,906 | -1.13% | 434.4만 |
|---|
| 2026.02.24 | ₩32,138 | ₩34,321 | ₩31,937 | ₩34,133 | +6.21% | 617.4만 |
|---|
| 2026.02.23 | ₩32,151 | ₩32,352 | ₩31,790 | ₩31,817 | -1.04% | 114.5만 |
|---|
| 2026.02.20 | ₩32,031 | ₩32,245 | ₩31,576 | ₩32,218 | +0.59% | 179.4만 |
|---|
| 2026.02.19 | ₩32,178 | ₩32,433 | ₩31,803 | ₩31,883 | -0.92% | 141.5만 |
|---|
| 2026.02.18 | ₩32,807 | ₩32,807 | ₩31,883 | ₩32,125 | -2.08% | 384.2만 |
|---|
| 2026.02.17 | ₩31,642 | ₩32,727 | ₩31,576 | ₩32,593 | +3.00% | 340만 |
|---|
| 2026.02.13 | ₩31,817 | ₩32,191 | ₩31,308 | ₩31,910 | +0.29% | 163.8만 |
|---|
| 2026.02.12 | ₩31,254 | ₩32,285 | ₩30,893 | ₩31,950 | +2.23% | 739.2만 |
|---|
| 2026.02.11 | ₩30,397 | ₩31,576 | ₩29,259 | ₩31,576 | +3.88% | 338.2만 |
|---|
| 2026.02.10 | ₩29,366 | ₩30,223 | ₩29,366 | ₩30,103 | +2.51% | 184.6만 |
|---|
| 2026.02.09 | ₩28,790 | ₩29,714 | ₩28,763 | ₩29,661 | +3.02% | 122.6만 |
|---|
| 2026.02.06 | ₩28,777 | ₩28,871 | ₩28,040 | ₩28,790 | +0.05% | 145.7만 |
|---|
| 2026.02.05 | ₩28,563 | ₩28,951 | ₩28,188 | ₩28,496 | -0.23% | 132만 |
|---|
| 2026.02.04 | ₩29,353 | ₩29,460 | ₩28,442 | ₩28,790 | -1.92% | 188.3만 |
|---|
| 2026.02.03 | ₩28,067 | ₩29,500 | ₩27,973 | ₩29,138 | +3.82% | 286.6만 |
|---|
| 2026.02.02 | ₩27,706 | ₩27,973 | ₩27,652 | ₩27,893 | +0.68% | 78.5만 |
|---|
| 2026.01.30 | ₩28,429 | ₩28,763 | ₩27,531 | ₩27,719 | -2.50% | 257.1만 |
|---|
| 2026.01.29 | ₩29,138 | ₩29,460 | ₩28,509 | ₩28,790 | -1.19% | 234.4만 |
|---|
| 2026.01.28 | ₩28,308 | ₩28,978 | ₩27,987 | ₩28,911 | +2.13% | 263.4만 |
|---|
| 2026.01.27 | ₩28,134 | ₩28,362 | ₩27,866 | ₩28,255 | +0.43% | 371.2만 |
|---|
| 2026.01.26 | ₩28,027 | ₩28,335 | ₩27,558 | ₩27,746 | -1.00% | 355.2만 |
|---|
| 2026.01.23 | ₩27,839 | ₩27,880 | ₩27,679 | ₩27,799 | -0.14% | 285.6만 |
|---|
| 2026.01.22 | ₩27,826 | ₩28,014 | ₩27,706 | ₩27,786 | -0.14% | 219.1만 |
|---|
| 2026.01.21 | ₩27,799 | ₩27,960 | ₩27,531 | ₩27,773 | -0.10% | 246.5만 |
|---|
| 2026.01.20 | ₩27,264 | ₩27,759 | ₩27,264 | ₩27,679 | +1.52% | 344.6만 |
|---|
| 2026.01.16 | ₩26,447 | ₩27,424 | ₩26,393 | ₩27,384 | +3.54% | 387만 |
|---|
| 2026.01.15 | ₩27,572 | ₩27,572 | ₩26,581 | ₩26,634 | -3.40% | 401.5만 |
|---|
| 2026.01.14 | ₩27,679 | ₩27,880 | ₩27,344 | ₩27,505 | -0.63% | 164.2만 |
|---|
| 2026.01.13 | ₩27,518 | ₩27,518 | ₩27,116 | ₩27,398 | -0.44% | 224.6만 |
|---|
| 2026.01.12 | ₩27,264 | ₩27,813 | ₩27,210 | ₩27,451 | +0.69% | 153.4만 |
|---|
| 2026.01.09 | ₩27,625 | ₩27,625 | ₩27,116 | ₩27,183 | -1.60% | 127.7만 |
|---|
| 2026.01.08 | ₩27,183 | ₩27,518 | ₩27,063 | ₩27,451 | +0.99% | 229만 |
|---|
| 2026.01.07 | ₩27,170 | ₩27,237 | ₩27,023 | ₩27,183 | +0.05% | 223.5만 |
|---|
| 2026.01.06 | ₩28,094 | ₩28,174 | ₩27,036 | ₩27,183 | -3.24% | 265.9만 |
|---|
| 2026.01.05 | ₩27,558 | ₩28,241 | ₩27,558 | ₩27,920 | +1.31% | 125.2만 |
|---|
| 2026.01.02 | ₩27,813 | ₩27,960 | ₩27,625 | ₩27,679 | -0.48% | 118.8만 |
|---|
| 2025.12.31 | ₩27,853 | ₩27,987 | ₩27,585 | ₩27,679 | -0.62% | 145.6만 |
|---|
| 2025.12.30 | ₩28,081 | ₩28,081 | ₩27,880 | ₩27,947 | -0.48% | 118.2만 |
|---|
| 2025.12.29 | ₩27,585 | ₩28,027 | ₩27,585 | ₩27,920 | +1.21% | 192.1만 |
|---|
| 2025.12.26 | ₩27,960 | ₩27,973 | ₩27,639 | ₩27,839 | -0.43% | 94.9만 |
|---|
| 2025.12.24 | ₩27,773 | ₩28,000 | ₩27,773 | ₩27,920 | +0.53% | 106.5만 |
|---|
| 2025.12.23 | ₩27,639 | ₩27,987 | ₩27,518 | ₩27,880 | +0.87% | 262.5만 |
|---|
| 2025.12.22 | ₩27,223 | ₩27,639 | ₩27,183 | ₩27,598 | +1.38% | 333.4만 |
|---|
| 2025.12.19 | ₩27,518 | ₩27,786 | ₩27,009 | ₩27,290 | -0.83% | 437.7만 |
|---|
| 2025.12.18 | ₩27,732 | ₩27,813 | ₩27,424 | ₩27,652 | -0.29% | 286.1만 |
|---|
| 2025.12.17 | ₩27,625 | ₩28,121 | ₩27,411 | ₩27,572 | -0.19% | 327.5만 |
|---|
| 2025.12.16 | ₩28,241 | ₩28,496 | ₩27,933 | ₩27,947 | -1.04% | 156.2만 |
|---|
| 2025.12.15 | ₩28,683 | ₩28,938 | ₩28,322 | ₩28,388 | -1.03% | 208.7만 |
|---|
| 2025.12.12 | ₩28,388 | ₩28,656 | ₩28,228 | ₩28,563 | +0.61% | 125.5만 |
|---|
| 2025.12.11 | ₩28,549 | ₩28,924 | ₩28,549 | ₩28,630 | +0.28% | 174.7만 |
|---|
| 2025.12.10 | ₩28,670 | ₩28,763 | ₩28,348 | ₩28,522 | -0.51% | 287.8만 |
|---|
| 2025.12.09 | ₩28,938 | ₩28,938 | ₩28,348 | ₩28,482 | -1.57% | 218.6만 |
|---|
| 2025.12.08 | ₩29,018 | ₩29,192 | ₩28,496 | ₩28,723 | -1.02% | 181.3만 |
|---|
| 2025.12.05 | ₩29,259 | ₩29,299 | ₩28,804 | ₩28,817 | -1.51% | 183.3만 |
|---|
| 2025.12.04 | ₩29,272 | ₩29,312 | ₩29,071 | ₩29,192 | -0.27% | 252.3만 |
|---|
| 2025.12.03 | ₩30,103 | ₩30,143 | ₩28,871 | ₩29,018 | -3.60% | 393.5만 |
|---|
| 2025.12.02 | ₩29,955 | ₩30,236 | ₩29,861 | ₩30,103 | +0.49% | 144.5만 |
|---|
| 2025.12.01 | ₩30,638 | ₩30,678 | ₩29,741 | ₩29,821 | -2.67% | 255.9만 |
|---|
| 2025.11.28 | ₩30,692 | ₩31,013 | ₩30,544 | ₩30,906 | +0.70% | 115.9만 |
|---|
| 2025.11.26 | ₩31,174 | ₩31,174 | ₩30,625 | ₩30,665 | -1.63% | 295.1만 |
|---|
| 2025.11.25 | ₩31,093 | ₩31,308 | ₩30,852 | ₩31,000 | -0.30% | 221.6만 |
|---|
| 2025.11.24 | ₩30,759 | ₩31,241 | ₩30,705 | ₩31,093 | +1.09% | 212.9만 |
|---|
| 2025.11.21 | ₩30,357 | ₩30,826 | ₩30,357 | ₩30,638 | +0.93% | 239.1만 |
|---|
| 2025.11.20 | ₩31,375 | ₩31,509 | ₩30,397 | ₩30,585 | -2.52% | 178.8만 |
|---|
| 2025.11.19 | ₩31,241 | ₩31,709 | ₩30,919 | ₩31,107 | -0.43% | 265.6만 |
|---|
| 2025.11.18 | ₩31,000 | ₩31,696 | ₩30,933 | ₩31,361 | +1.17% | 269.3만 |
|---|
| 2025.11.17 | ₩30,973 | ₩31,495 | ₩30,852 | ₩30,986 | +0.04% | 122.3만 |
|---|
| 2025.11.14 | ₩30,906 | ₩31,482 | ₩30,652 | ₩31,093 | +0.61% | 203만 |
|---|
| 2025.11.13 | ₩31,187 | ₩31,482 | ₩30,973 | ₩31,147 | -0.13% | 173.3만 |
|---|
| 2025.11.12 | ₩31,602 | ₩31,602 | ₩31,107 | ₩31,214 | -1.23% | 221.9만 |
|---|
| 2025.11.11 | ₩31,401 | ₩31,602 | ₩31,040 | ₩31,468 | +0.21% | 184.2만 |
|---|
| 2025.11.10 | ₩31,415 | ₩31,455 | ₩30,946 | ₩30,986 | -1.36% | 175.9만 |
|---|
| 2025.11.07 | ₩30,089 | ₩31,201 | ₩30,009 | ₩31,160 | +3.56% | 178.5만 |
|---|
| 2025.11.06 | ₩30,799 | ₩30,866 | ₩30,411 | ₩30,411 | -1.26% | 153만 |
|---|
| 2025.11.05 | ₩30,370 | ₩30,919 | ₩30,370 | ₩30,759 | +1.28% | 311.9만 |
|---|
| 2025.11.04 | ₩29,928 | ₩30,531 | ₩29,674 | ₩30,263 | +1.12% | 167.7만 |
|---|
| 2025.11.03 | ₩30,665 | ₩30,812 | ₩30,156 | ₩30,290 | -1.22% | 138.1만 |
|---|
| 2025.10.31 | ₩30,504 | ₩30,799 | ₩30,330 | ₩30,491 | -0.04% | 113.8만 |
|---|
| 2025.10.30 | ₩30,678 | ₩30,933 | ₩30,531 | ₩30,558 | -0.39% | 107만 |
|---|
| 2025.10.29 | ₩31,616 | ₩31,616 | ₩30,504 | ₩30,839 | -2.46% | 210.1만 |
|---|
| 2025.10.28 | ₩30,397 | ₩31,000 | ₩30,397 | ₩30,946 | +1.81% | 221만 |
|---|
| 2025.10.27 | ₩30,411 | ₩30,585 | ₩30,344 | ₩30,518 | +0.35% | 111만 |
|---|
| 2025.10.24 | ₩30,625 | ₩30,638 | ₩30,277 | ₩30,357 | -0.87% | 150.7만 |
|---|
| 2025.10.23 | ₩30,344 | ₩30,477 | ₩30,076 | ₩30,451 | +0.35% | 95.6만 |
|---|
| 2025.10.22 | ₩29,875 | ₩30,290 | ₩29,861 | ₩30,129 | +0.85% | 126.4만 |
|---|
| 2025.10.21 | ₩30,263 | ₩30,263 | ₩29,500 | ₩29,821 | -1.46% | 161.7만 |
|---|
| 2025.10.20 | ₩30,303 | ₩30,303 | ₩29,567 | ₩29,915 | -1.28% | 119.4만 |
|---|
| 2025.10.17 | ₩29,808 | ₩30,317 | ₩29,728 | ₩30,062 | +0.85% | 148.3만 |
|---|
| 2025.10.16 | ₩29,232 | ₩30,411 | ₩29,058 | ₩30,196 | +3.30% | 278.7만 |
|---|
| 2025.10.15 | ₩28,308 | ₩28,897 | ₩27,960 | ₩28,871 | +1.99% | 230.5만 |
|---|
| 2025.10.14 | ₩28,281 | ₩28,576 | ₩27,947 | ₩28,014 | -0.95% | 144.3만 |
|---|
| 2025.10.13 | ₩28,643 | ₩29,031 | ₩28,402 | ₩28,576 | -0.23% | 136.4만 |
|---|
| 2025.10.10 | ₩28,402 | ₩28,656 | ₩28,094 | ₩28,348 | -0.19% | 115만 |
|---|
