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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,904 | ₩30,177 | ₩28,382 | ₩28,569 | -1.16% | 1669.9만 |
| 2026.09.28–2026.10.02 | ₩29,360 | ₩29,494 | ₩27,524 | ₩28,529 | -2.83% | 1405.7만 |
| 2026.09.21–2026.09.25 | ₩30,325 | ₩30,378 | ₩29,293 | ₩29,521 | -2.65% | 1067.7만 |
| 2026.09.14–2026.09.18 | ₩30,539 | ₩31,303 | ₩30,043 | ₩30,057 | -1.58% | 1487만 |
| 2026.09.08–2026.09.11 | ₩31,021 | ₩31,316 | ₩30,418 | ₩30,593 | -1.38% | 1158.9만 |
| 2026.08.31–2026.09.04 | ₩31,316 | ₩31,330 | ₩30,566 | ₩30,820 | -1.58% | 1502.7만 |
| 2026.08.24–2026.08.28 | ₩31,785 | ₩32,053 | ₩30,887 | ₩31,062 | -2.28% | 1713.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,464 |
| ₩32,388 |
| ₩31,303 |
| ₩31,879 |
| +1.32% |
| 1694.4만 |
| 2026.08.10–2026.08.14 | ₩31,678 | ₩32,093 | ₩30,901 | ₩31,423 | -0.80% | 1016.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,809 | ₩34,023 | ₩31,799 | ₩31,825 | -5.87% | 1756.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,881 | ₩35,162 | ₩33,018 | ₩33,970 | -2.61% | 988.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,390 | ₩35,497 | ₩34,345 | ₩34,854 | -1.51% | 1130.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,948 | ₩35,671 | ₩34,532 | ₩35,202 | +0.73% | 617.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,573 | ₩35,537 | ₩34,278 | ₩34,854 | +0.81% | 742.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,296 | ₩35,899 | ₩34,037 | ₩34,465 | -2.35% | 516.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,511 | ₩36,006 | ₩34,278 | ₩35,390 | -0.34% | 525.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,400 | ₩37,507 | ₩35,243 | ₩35,457 | -5.20% | 441.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,594 | ₩38,137 | ₩33,246 | ₩37,186 | +10.69% | 665.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,970 | ₩35,028 | ₩33,165 | ₩33,286 | -2.01% | 642.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,894 | ₩35,350 | ₩33,313 | ₩34,010 | -2.53% | 636만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,073 | ₩36,382 | ₩34,519 | ₩35,028 | -2.90% | 646.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,449 | ₩37,253 | ₩35,497 | ₩35,631 | -2.24% | 622.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,948 | ₩36,864 | ₩34,948 | ₩36,462 | +4.33% | 735.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,926 | ₩35,926 | ₩34,331 | ₩35,310 | -1.72% | 767.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,323 | ₩35,725 | ₩34,238 | ₩35,698 | +1.06% | 1145.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,341 | ₩36,355 | ₩34,640 | ₩35,336 | -2.77% | 893.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,398 | ₩37,119 | ₩33,769 | ₩36,435 | +5.92% | 617.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,527 | ₩34,546 | ₩32,938 | ₩34,278 | +2.24% | 481.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,423 | ₩34,104 | ₩31,196 | ₩33,246 | +5.80% | 821만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,316 | ₩32,321 | ₩30,861 | ₩31,263 | -0.17% | 570.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,571 | ₩32,790 | ₩30,633 | ₩30,807 | -2.42% | 1009.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,546 | ₩35,055 | ₩31,745 | ₩31,799 | -7.95% | 1690.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,174 | ₩34,921 | ₩31,812 | ₩34,867 | +8.37% | 1978.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,665 | ₩32,830 | ₩31,598 | ₩32,241 | +1.82% | 1045.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,810 | ₩32,308 | ₩28,784 | ₩31,933 | +10.84% | 1548.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,725 | ₩29,521 | ₩27,671 | ₩28,810 | +3.91% | 831만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,047 | ₩29,480 | ₩27,551 | ₩27,738 | -1.10% | 1481.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,283 | ₩28,033 | ₩27,283 | ₩27,819 | +1.96% | 1095.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,283 | ₩27,899 | ₩26,412 | ₩27,403 | +0.44% | 1330.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,578 | ₩28,261 | ₩27,042 | ₩27,202 | -1.36% | 971.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,604 | ₩28,100 | ₩27,604 | ₩27,698 | +0.34% | 574.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,243 | ₩28,020 | ₩27,202 | ₩27,859 | +2.26% | 797.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,703 | ₩28,958 | ₩27,028 | ₩27,310 | -4.86% | 1416.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,038 | ₩29,212 | ₩28,248 | ₩28,583 | -1.57% | 987.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,660 | ₩30,700 | ₩28,824 | ₩28,837 | -5.94% | 1229.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,780 | ₩31,330 | ₩30,566 | ₩30,928 | +0.48% | 845.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,995 | ₩31,732 | ₩30,378 | ₩30,660 | -1.08% | 1075만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,437 | ₩31,624 | ₩30,673 | ₩31,115 | -1.02% | 958.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,686 | ₩31,222 | ₩29,695 | ₩31,182 | +1.62% | 949.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,432 | ₩31,638 | ₩30,351 | ₩30,512 | +0.26% | 762.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,325 | ₩30,660 | ₩29,521 | ₩30,378 | +0.18% | 653.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,663 | ₩30,432 | ₩27,966 | ₩30,083 | +4.96% | 938.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,422 | ₩28,676 | ₩28,114 | ₩28,368 | -0.19% | 115만 |
|---|
