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 | ₩29,732 | ₩29,732 | ₩28,404 | ₩28,592 | -3.83% | 370만 |
| 2026.10.08 | ₩29,839 | ₩30,013 | ₩29,450 | ₩29,691 | -0.49% | 291.8만 |
| 2026.10.07 | ₩29,986 | ₩30,201 | ₩29,812 | ₩29,919 | -0.22% | 274.3만 |
| 2026.10.06 | ₩29,772 | ₩30,053 | ₩29,638 | ₩29,986 | +0.72% | 238.7만 |
| 2026.10.05 | ₩28,927 | ₩29,906 | ₩28,860 | ₩29,705 | +2.69% | 495.1만 |
| 2026.10.02 | ₩27,975 | ₩28,605 | ₩27,760 | ₩28,551 | +2.06% | 300.6만 |
| 2026.10.01 | ₩28,323 | ₩28,484 | ₩27,546 | ₩27,800 | -1.85% | 304.1만 |
| 2026.09.30 | ₩29,262 | ₩29,477 | ₩28,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,417 |
| -2.89% |
| 268.6만 |
| 2026.09.29 | ₩28,846 | ₩29,504 | ₩28,833 | ₩29,209 | +1.26% | 237.3만 |
|---|
| 2026.09.28 | ₩29,383 | ₩29,517 | ₩29,007 | ₩29,048 | -1.14% | 295.2만 |
|---|
| 2026.09.25 | ₩29,530 | ₩29,812 | ₩29,383 | ₩29,544 | +0.05% | 162.1만 |
|---|
| 2026.09.24 | ₩29,477 | ₩29,732 | ₩29,316 | ₩29,571 | +0.32% | 181.7만 |
|---|
| 2026.09.23 | ₩29,718 | ₩29,785 | ₩29,383 | ₩29,611 | -0.36% | 235.8만 |
|---|
| 2026.09.22 | ₩30,402 | ₩30,402 | ₩29,423 | ₩29,892 | -1.68% | 304.5만 |
|---|
| 2026.09.21 | ₩30,348 | ₩30,348 | ₩29,745 | ₩30,107 | -0.80% | 183.6만 |
|---|
| 2026.09.18 | ₩30,711 | ₩30,885 | ₩30,067 | ₩30,080 | -2.05% | 210만 |
|---|
| 2026.09.17 | ₩30,965 | ₩31,180 | ₩30,724 | ₩30,885 | -0.26% | 151.8만 |
|---|
| 2026.09.16 | ₩31,086 | ₩31,193 | ₩30,684 | ₩30,818 | -0.86% | 212만 |
|---|
| 2026.09.15 | ₩30,871 | ₩31,327 | ₩30,871 | ₩31,113 | +0.78% | 712.3만 |
|---|
| 2026.09.14 | ₩30,563 | ₩31,059 | ₩30,308 | ₩31,006 | +1.45% | 200.8만 |
|---|
| 2026.09.11 | ₩30,831 | ₩30,885 | ₩30,469 | ₩30,617 | -0.70% | 213.3만 |
|---|
| 2026.09.10 | ₩30,912 | ₩30,912 | ₩30,442 | ₩30,603 | -1.00% | 224.9만 |
|---|
| 2026.09.09 | ₩30,684 | ₩31,341 | ₩30,684 | ₩30,979 | +0.96% | 323.2만 |
|---|
| 2026.09.08 | ₩31,046 | ₩31,046 | ₩30,509 | ₩30,845 | -0.65% | 397.5만 |
|---|
| 2026.09.04 | ₩30,885 | ₩31,247 | ₩30,791 | ₩30,845 | -0.13% | 242.5만 |
|---|
| 2026.09.03 | ₩30,845 | ₩31,113 | ₩30,590 | ₩31,086 | +0.78% | 646만 |
|---|
| 2026.09.02 | ₩31,032 | ₩31,166 | ₩30,590 | ₩30,684 | -1.12% | 211.3만 |
|---|
| 2026.09.01 | ₩30,898 | ₩31,327 | ₩30,751 | ₩30,818 | -0.26% | 152.7만 |
|---|
| 2026.08.31 | ₩31,341 | ₩31,354 | ₩30,898 | ₩30,898 | -1.41% | 250.2만 |
|---|
| 2026.08.28 | ₩31,703 | ₩31,703 | ₩30,912 | ₩31,086 | -1.95% | 160.7만 |
|---|
| 2026.08.27 | ₩31,877 | ₩31,877 | ₩31,153 | ₩31,515 | -1.14% | 193.4만 |
|---|
| 2026.08.26 | ₩31,850 | ₩32,078 | ₩31,676 | ₩31,676 | -0.55% | 330.2만 |
|---|
| 2026.08.25 | ₩31,917 | ₩32,011 | ₩31,515 | ₩31,850 | -0.21% | 517.2만 |
|---|
| 2026.08.24 | ₩31,810 | ₩31,958 | ₩31,596 | ₩31,917 | +0.34% | 511.9만 |
|---|
| 2026.08.21 | ₩31,515 | ₩32,052 | ₩31,435 | ₩31,904 | +1.23% | 867.4만 |
|---|
| 2026.08.20 | ₩31,636 | ₩31,797 | ₩31,341 | ₩31,368 | -0.85% | 208.8만 |
|---|
| 2026.08.19 | ₩31,998 | ₩31,998 | ₩31,475 | ₩31,582 | -1.30% | 124.3만 |
|---|
| 2026.08.18 | ₩32,078 | ₩32,414 | ₩31,622 | ₩31,689 | -1.21% | 321.4만 |
|---|
| 2026.08.17 | ₩31,488 | ₩31,757 | ₩31,327 | ₩31,757 | +0.85% | 172.5만 |
|---|
| 2026.08.14 | ₩31,301 | ₩31,797 | ₩31,301 | ₩31,448 | +0.47% | 356.8만 |
|---|
| 2026.08.13 | ₩31,247 | ₩31,475 | ₩31,140 | ₩31,193 | -0.17% | 118.7만 |
|---|
| 2026.08.12 | ₩31,515 | ₩31,515 | ₩30,925 | ₩31,140 | -1.19% | 202.3만 |
|---|
| 2026.08.11 | ₩31,864 | ₩32,119 | ₩31,220 | ₩31,421 | -1.39% | 179.8만 |
|---|
| 2026.08.10 | ₩31,703 | ₩32,105 | ₩31,515 | ₩32,038 | +1.06% | 159만 |
|---|
| 2026.08.07 | ₩32,092 | ₩32,280 | ₩31,824 | ₩31,850 | -0.75% | 280.2만 |
|---|
| 2026.08.06 | ₩32,668 | ₩32,668 | ₩31,877 | ₩32,078 | -1.81% | 504.1만 |
|---|
| 2026.08.05 | ₩33,540 | ₩33,540 | ₩32,038 | ₩32,213 | -3.96% | 571.7만 |
|---|
| 2026.08.04 | ₩33,661 | ₩34,050 | ₩33,165 | ₩33,366 | -0.88% | 199만 |
|---|
| 2026.08.03 | ₩33,835 | ₩34,023 | ₩33,138 | ₩33,473 | -1.07% | 201.9만 |
|---|
| 2026.07.31 | ₩34,291 | ₩34,291 | ₩33,285 | ₩33,996 | -0.86% | 103.6만 |
|---|
| 2026.07.30 | ₩33,594 | ₩34,117 | ₩33,500 | ₩33,956 | +1.08% | 199.4만 |
|---|
| 2026.07.29 | ₩34,600 | ₩35,190 | ₩33,044 | ₩33,352 | -3.60% | 359.2만 |
|---|
| 2026.07.28 | ₩34,533 | ₩35,109 | ₩34,264 | ₩34,479 | -0.16% | 151.9만 |
|---|
| 2026.07.27 | ₩34,908 | ₩35,056 | ₩34,398 | ₩34,466 | -1.27% | 174.9만 |
|---|
| 2026.07.24 | ₩34,828 | ₩35,230 | ₩34,693 | ₩34,881 | +0.15% | 379.2만 |
|---|
| 2026.07.23 | ₩35,149 | ₩35,297 | ₩34,519 | ₩34,801 | -0.99% | 259.5만 |
|---|
| 2026.07.22 | ₩35,243 | ₩35,257 | ₩34,372 | ₩35,029 | -0.61% | 289.6만 |
|---|
| 2026.07.21 | ₩35,216 | ₩35,324 | ₩34,787 | ₩34,989 | -0.65% | 114.1만 |
|---|
| 2026.07.20 | ₩35,418 | ₩35,525 | ₩34,962 | ₩35,002 | -1.17% | 88.2만 |
|---|
| 2026.07.17 | ₩34,680 | ₩35,699 | ₩34,680 | ₩35,230 | +1.59% | 110.9만 |
|---|
| 2026.07.16 | ₩34,720 | ₩35,351 | ₩34,720 | ₩35,056 | +0.97% | 144.2만 |
|---|
| 2026.07.15 | ₩34,761 | ₩35,324 | ₩34,747 | ₩35,015 | +0.73% | 117.2만 |
|---|
| 2026.07.14 | ₩34,868 | ₩35,284 | ₩34,559 | ₩35,109 | +0.69% | 121.8만 |
|---|
| 2026.07.13 | ₩34,975 | ₩35,498 | ₩34,734 | ₩34,908 | -0.19% | 123.1만 |
|---|
| 2026.07.10 | ₩34,761 | ₩35,324 | ₩34,653 | ₩34,881 | +0.35% | 176.9만 |
|---|
| 2026.07.09 | ₩35,069 | ₩35,485 | ₩34,305 | ₩34,653 | -1.19% | 160.5만 |
|---|
| 2026.07.08 | ₩34,854 | ₩35,565 | ₩34,586 | ₩35,418 | +1.62% | 132.9만 |
|---|
| 2026.07.07 | ₩34,707 | ₩35,377 | ₩34,707 | ₩35,069 | +1.04% | 127.2만 |
|---|
| 2026.07.06 | ₩34,600 | ₩35,109 | ₩34,586 | ₩35,056 | +1.32% | 145만 |
|---|
| 2026.07.02 | ₩34,881 | ₩35,149 | ₩34,251 | ₩34,492 | -1.11% | 150.2만 |
|---|
| 2026.07.01 | ₩34,425 | ₩34,653 | ₩34,063 | ₩34,345 | -0.23% | 142.4만 |
|---|
| 2026.06.30 | ₩35,659 | ₩35,820 | ₩34,586 | ₩34,854 | -2.26% | 129.4만 |
|---|
| 2026.06.29 | ₩35,324 | ₩35,927 | ₩35,136 | ₩35,874 | +1.56% | 94.3만 |
|---|
| 2026.06.26 | ₩35,203 | ₩35,900 | ₩35,002 | ₩35,418 | +0.61% | 58만 |
|---|
| 2026.06.25 | ₩34,814 | ₩35,512 | ₩34,801 | ₩35,270 | +1.31% | 84.7만 |
|---|
| 2026.06.24 | ₩34,734 | ₩35,082 | ₩34,559 | ₩34,854 | +0.35% | 150.2만 |
|---|
| 2026.06.23 | ₩34,573 | ₩34,787 | ₩34,305 | ₩34,667 | +0.27% | 141.1만 |
|---|
| 2026.06.22 | ₩35,538 | ₩36,035 | ₩34,908 | ₩34,975 | -1.58% | 91.1만 |
|---|
| 2026.06.18 | ₩35,592 | ₩35,713 | ₩35,377 | ₩35,485 | -0.30% | 70.5만 |
|---|
| 2026.06.17 | ₩35,605 | ₩36,236 | ₩35,270 | ₩35,471 | -0.38% | 103.7만 |
|---|
| 2026.06.16 | ₩36,209 | ₩36,383 | ₩35,726 | ₩35,914 | -0.81% | 134.1만 |
|---|
| 2026.06.15 | ₩37,429 | ₩37,537 | ₩36,276 | ₩36,450 | -2.62% | 133.6만 |
|---|
| 2026.06.12 | ₩37,309 | ₩38,167 | ₩36,906 | ₩37,215 | -0.25% | 130만 |
|---|
| 2026.06.11 | ₩34,439 | ₩37,134 | ₩34,251 | ₩37,094 | +7.71% | 184.4만 |
|---|
| 2026.06.10 | ₩34,036 | ₩34,734 | ₩34,023 | ₩34,103 | +0.20% | 97.1만 |
|---|
| 2026.06.09 | ₩33,728 | ₩34,090 | ₩33,446 | ₩33,889 | +0.48% | 113만 |
|---|
| 2026.06.08 | ₩33,621 | ₩33,862 | ₩33,272 | ₩33,339 | -0.84% | 141.1만 |
|---|
| 2026.06.05 | ₩33,902 | ₩34,010 | ₩33,191 | ₩33,312 | -1.74% | 114.1만 |
|---|
| 2026.06.04 | ₩34,144 | ₩34,278 | ₩33,768 | ₩33,983 | -0.47% | 61.6만 |
|---|
| 2026.06.03 | ₩34,170 | ₩35,056 | ₩34,144 | ₩34,251 | +0.24% | 116.8만 |
|---|
| 2026.06.02 | ₩33,956 | ₩34,613 | ₩33,916 | ₩34,479 | +1.54% | 173.4만 |
|---|
| 2026.06.01 | ₩33,996 | ₩34,331 | ₩33,621 | ₩33,795 | -0.59% | 176.2만 |
|---|
| 2026.05.29 | ₩34,613 | ₩34,613 | ₩33,339 | ₩34,036 | -1.67% | 216만 |
|---|
| 2026.05.28 | ₩34,761 | ₩35,163 | ₩34,372 | ₩34,586 | -0.50% | 160.7만 |
|---|
| 2026.05.27 | ₩34,640 | ₩35,377 | ₩34,439 | ₩34,828 | +0.54% | 145.1만 |
|---|
| 2026.05.26 | ₩34,921 | ₩35,176 | ₩34,385 | ₩34,841 | -0.23% | 114.3만 |
|---|
| 2026.05.22 | ₩35,351 | ₩35,364 | ₩34,546 | ₩35,056 | -0.83% | 145.8만 |
|---|
| 2026.05.21 | ₩35,471 | ₩35,793 | ₩35,109 | ₩35,310 | -0.45% | 149.4만 |
|---|
| 2026.05.20 | ₩36,155 | ₩36,316 | ₩35,699 | ₩35,780 | -1.04% | 157.4만 |
|---|
| 2026.05.19 | ₩35,753 | ₩36,142 | ₩35,364 | ₩35,847 | +0.26% | 122.7만 |
|---|
| 2026.05.18 | ₩36,102 | ₩36,410 | ₩35,874 | ₩36,048 | -0.15% | 71.6만 |
|---|
| 2026.05.15 | ₩36,061 | ₩36,075 | ₩35,525 | ₩35,659 | -1.12% | 127.9만 |
|---|
| 2026.05.14 | ₩36,745 | ₩37,282 | ₩36,209 | ₩36,330 | -1.13% | 116.2만 |
|---|
| 2026.05.13 | ₩36,423 | ₩36,732 | ₩36,276 | ₩36,370 | -0.15% | 143.9만 |
|---|
| 2026.05.12 | ₩36,531 | ₩36,558 | ₩36,142 | ₩36,410 | -0.33% | 103.5만 |
|---|
| 2026.05.11 | ₩36,477 | ₩37,174 | ₩36,450 | ₩36,772 | +0.81% | 130.9만 |
|---|
| 2026.05.08 | ₩36,209 | ₩36,544 | ₩35,941 | ₩36,491 | +0.78% | 98.2만 |
|---|
| 2026.05.07 | ₩36,195 | ₩36,397 | ₩35,565 | ₩35,874 | -0.89% | 173.4만 |
|---|
| 2026.05.06 | ₩36,718 | ₩36,866 | ₩35,833 | ₩36,343 | -1.02% | 179.3만 |
|---|
| 2026.05.05 | ₩35,833 | ₩36,893 | ₩35,793 | ₩36,544 | +1.98% | 140.7만 |
|---|
| 2026.05.04 | ₩34,975 | ₩36,209 | ₩34,975 | ₩35,552 | +1.65% | 143.7만 |
|---|
| 2026.05.01 | ₩35,632 | ₩35,713 | ₩35,324 | ₩35,337 | -0.83% | 87만 |
|---|
| 2026.04.30 | ₩35,337 | ₩35,847 | ₩35,029 | ₩35,672 | +0.95% | 138.4만 |
|---|
| 2026.04.29 | ₩35,163 | ₩35,699 | ₩34,787 | ₩35,056 | -0.31% | 200.5만 |
|---|
| 2026.04.28 | ₩34,385 | ₩35,230 | ₩34,358 | ₩35,109 | +2.11% | 225.2만 |
|---|
| 2026.04.27 | ₩35,954 | ₩35,954 | ₩34,506 | ₩34,613 | -3.73% | 116.3만 |
|---|
| 2026.04.24 | ₩35,082 | ₩35,753 | ₩35,015 | ₩35,726 | +1.83% | 291.8만 |
|---|
| 2026.04.23 | ₩34,881 | ₩35,310 | ₩34,787 | ₩34,921 | +0.12% | 330.7만 |
|---|
| 2026.04.22 | ₩35,015 | ₩35,056 | ₩34,385 | ₩34,506 | -1.46% | 205.7만 |
|---|
| 2026.04.21 | ₩35,190 | ₩35,458 | ₩34,264 | ₩34,439 | -2.13% | 166.2만 |
|---|
| 2026.04.20 | ₩35,351 | ₩35,364 | ₩34,921 | ₩35,230 | -0.34% | 150.9만 |
|---|
| 2026.04.17 | ₩34,881 | ₩35,404 | ₩34,881 | ₩35,364 | +1.38% | 111.8만 |
|---|
| 2026.04.16 | ₩35,149 | ₩35,149 | ₩34,667 | ₩35,002 | -0.42% | 122.5만 |
|---|
| 2026.04.15 | ₩34,761 | ₩35,579 | ₩34,761 | ₩35,243 | +1.39% | 236.5만 |
|---|
| 2026.04.14 | ₩35,713 | ₩35,887 | ₩34,734 | ₩35,230 | -1.35% | 225.4만 |
|---|
| 2026.04.13 | ₩36,370 | ₩36,383 | ₩35,552 | ₩35,619 | -2.06% | 197.1만 |
|---|
| 2026.04.10 | ₩36,544 | ₩37,148 | ₩36,356 | ₩36,464 | -0.22% | 171.1만 |
|---|
| 2026.04.09 | ₩35,230 | ₩36,464 | ₩35,230 | ₩36,410 | +3.35% | 139.6만 |
|---|
| 2026.04.08 | ₩35,284 | ₩35,820 | ₩35,069 | ₩35,257 | -0.08% | 131.1만 |
|---|
| 2026.04.07 | ₩34,063 | ₩34,533 | ₩33,849 | ₩34,452 | +1.14% | 109.3만 |
|---|
| 2026.04.06 | ₩34,425 | ₩34,881 | ₩33,795 | ₩33,916 | -1.48% | 66.4만 |
|---|
| 2026.04.02 | ₩33,701 | ₩34,358 | ₩33,674 | ₩34,305 | +1.79% | 86.4만 |
|---|
| 2026.04.01 | ₩34,439 | ₩34,466 | ₩33,782 | ₩34,238 | -0.58% | 99만 |
|---|
| 2026.03.31 | ₩33,460 | ₩34,573 | ₩33,379 | ₩34,170 | +2.12% | 218.2만 |
|---|
| 2026.03.30 | ₩33,554 | ₩33,728 | ₩32,964 | ₩33,031 | -1.56% | 78.2만 |
|---|
| 2026.03.27 | ₩33,406 | ₩33,849 | ₩33,004 | ₩33,272 | -0.40% | 137.6만 |
|---|
| 2026.03.26 | ₩33,621 | ₩33,969 | ₩33,326 | ₩33,339 | -0.84% | 230.1만 |
|---|
| 2026.03.25 | ₩33,661 | ₩34,130 | ₩33,406 | ₩34,050 | +1.16% | 164.4만 |
|---|
| 2026.03.24 | ₩31,220 | ₩33,259 | ₩31,220 | ₩33,205 | +6.36% | 147.7만 |
|---|
| 2026.03.23 | ₩31,448 | ₩31,931 | ₩31,354 | ₩31,770 | +1.02% | 141.2만 |
|---|
| 2026.03.20 | ₩31,944 | ₩32,065 | ₩31,006 | ₩31,287 | -2.06% | 209.2만 |
|---|
| 2026.03.19 | ₩31,542 | ₩32,092 | ₩31,502 | ₩31,985 | +1.40% | 94.1만 |
|---|
| 2026.03.18 | ₩31,716 | ₩32,347 | ₩31,703 | ₩31,797 | +0.25% | 89.9만 |
|---|
| 2026.03.17 | ₩31,636 | ₩31,944 | ₩31,435 | ₩31,891 | +0.81% | 96.2만 |
|---|
| 2026.03.16 | ₩31,341 | ₩31,515 | ₩30,885 | ₩31,435 | +0.30% | 81.4만 |
|---|
| 2026.03.13 | ₩31,301 | ₩31,314 | ₩30,657 | ₩30,831 | -1.50% | 106.8만 |
|---|
| 2026.03.12 | ₩31,327 | ₩31,663 | ₩30,737 | ₩30,885 | -1.41% | 166.6만 |
|---|
| 2026.03.11 | ₩32,052 | ₩32,521 | ₩31,582 | ₩31,757 | -0.92% | 254.6만 |
|---|
| 2026.03.10 | ₩32,709 | ₩32,816 | ₩31,985 | ₩32,065 | -1.97% | 237.2만 |
|---|
| 2026.03.09 | ₩31,596 | ₩32,280 | ₩31,488 | ₩32,226 | +1.99% | 244.6만 |
|---|
| 2026.03.06 | ₩32,092 | ₩32,494 | ₩31,770 | ₩31,824 | -0.84% | 517.1만 |
|---|
| 2026.03.05 | ₩33,165 | ₩33,607 | ₩32,440 | ₩32,722 | -1.33% | 182만 |
|---|
| 2026.03.04 | ₩33,017 | ₩33,688 | ₩32,829 | ₩33,674 | +1.99% | 89.4만 |
|---|
| 2026.03.03 | ₩33,983 | ₩34,519 | ₩32,682 | ₩32,896 | -3.20% | 467.6만 |
|---|
| 2026.03.02 | ₩34,573 | ₩35,082 | ₩34,452 | ₩34,734 | +0.47% | 434.4만 |
|---|
| 2026.02.27 | ₩34,157 | ₩34,948 | ₩33,902 | ₩34,895 | +2.16% | 328.5만 |
|---|
| 2026.02.26 | ₩33,996 | ₩34,264 | ₩33,714 | ₩34,090 | +0.28% | 483.9만 |
|---|
| 2026.02.25 | ₩34,345 | ₩34,358 | ₩33,446 | ₩33,956 | -1.13% | 434.4만 |
|---|
| 2026.02.24 | ₩32,186 | ₩34,372 | ₩31,985 | ₩34,184 | +6.21% | 617.4만 |
|---|
| 2026.02.23 | ₩32,199 | ₩32,400 | ₩31,837 | ₩31,864 | -1.04% | 114.5만 |
|---|
| 2026.02.20 | ₩32,078 | ₩32,293 | ₩31,622 | ₩32,266 | +0.59% | 179.4만 |
|---|
| 2026.02.19 | ₩32,226 | ₩32,481 | ₩31,850 | ₩31,931 | -0.92% | 141.5만 |
|---|
| 2026.02.18 | ₩32,856 | ₩32,856 | ₩31,931 | ₩32,172 | -2.08% | 384.2만 |
|---|
| 2026.02.17 | ₩31,689 | ₩32,776 | ₩31,622 | ₩32,642 | +3.00% | 340만 |
|---|
| 2026.02.13 | ₩31,864 | ₩32,239 | ₩31,354 | ₩31,958 | +0.29% | 163.8만 |
|---|
| 2026.02.12 | ₩31,301 | ₩32,333 | ₩30,938 | ₩31,998 | +2.23% | 739.2만 |
|---|
| 2026.02.11 | ₩30,442 | ₩31,622 | ₩29,302 | ₩31,622 | +3.88% | 338.2만 |
|---|
| 2026.02.10 | ₩29,410 | ₩30,268 | ₩29,410 | ₩30,147 | +2.51% | 184.6만 |
|---|
| 2026.02.09 | ₩28,833 | ₩29,758 | ₩28,806 | ₩29,705 | +3.02% | 122.6만 |
|---|
| 2026.02.06 | ₩28,820 | ₩28,913 | ₩28,082 | ₩28,833 | +0.05% | 145.7만 |
|---|
| 2026.02.05 | ₩28,605 | ₩28,994 | ₩28,230 | ₩28,538 | -0.23% | 132만 |
|---|
| 2026.02.04 | ₩29,396 | ₩29,504 | ₩28,484 | ₩28,833 | -1.92% | 188.3만 |
|---|
| 2026.02.03 | ₩28,109 | ₩29,544 | ₩28,015 | ₩29,182 | +3.82% | 286.6만 |
|---|
| 2026.02.02 | ₩27,747 | ₩28,015 | ₩27,693 | ₩27,934 | +0.68% | 78.5만 |
|---|
| 2026.01.30 | ₩28,471 | ₩28,806 | ₩27,572 | ₩27,760 | -2.50% | 257.1만 |
|---|
| 2026.01.29 | ₩29,182 | ₩29,504 | ₩28,551 | ₩28,833 | -1.19% | 234.4만 |
|---|
| 2026.01.28 | ₩28,350 | ₩29,021 | ₩28,028 | ₩28,954 | +2.13% | 263.4만 |
|---|
| 2026.01.27 | ₩28,176 | ₩28,404 | ₩27,908 | ₩28,297 | +0.43% | 371.2만 |
|---|
| 2026.01.26 | ₩28,069 | ₩28,377 | ₩27,599 | ₩27,787 | -1.00% | 355.2만 |
|---|
| 2026.01.23 | ₩27,881 | ₩27,921 | ₩27,720 | ₩27,841 | -0.14% | 285.6만 |
|---|
| 2026.01.22 | ₩27,867 | ₩28,055 | ₩27,747 | ₩27,827 | -0.14% | 219.1만 |
|---|
| 2026.01.21 | ₩27,841 | ₩28,002 | ₩27,572 | ₩27,814 | -0.10% | 246.5만 |
|---|
| 2026.01.20 | ₩27,304 | ₩27,800 | ₩27,304 | ₩27,720 | +1.52% | 344.6만 |
|---|
| 2026.01.16 | ₩26,486 | ₩27,465 | ₩26,432 | ₩27,425 | +3.54% | 387만 |
|---|
| 2026.01.15 | ₩27,613 | ₩27,613 | ₩26,620 | ₩26,674 | -3.40% | 401.5만 |
|---|
| 2026.01.14 | ₩27,720 | ₩27,921 | ₩27,385 | ₩27,546 | -0.63% | 164.2만 |
|---|
| 2026.01.13 | ₩27,559 | ₩27,559 | ₩27,157 | ₩27,438 | -0.44% | 224.6만 |
|---|
| 2026.01.12 | ₩27,304 | ₩27,854 | ₩27,251 | ₩27,492 | +0.69% | 153.4만 |
|---|
| 2026.01.09 | ₩27,666 | ₩27,666 | ₩27,157 | ₩27,224 | -1.60% | 127.7만 |
|---|
| 2026.01.08 | ₩27,224 | ₩27,559 | ₩27,103 | ₩27,492 | +0.99% | 229만 |
|---|
| 2026.01.07 | ₩27,210 | ₩27,277 | ₩27,063 | ₩27,224 | +0.05% | 223.5만 |
|---|
| 2026.01.06 | ₩28,136 | ₩28,216 | ₩27,076 | ₩27,224 | -3.24% | 265.9만 |
|---|
| 2026.01.05 | ₩27,599 | ₩28,283 | ₩27,599 | ₩27,961 | +1.31% | 125.2만 |
|---|
| 2026.01.02 | ₩27,854 | ₩28,002 | ₩27,666 | ₩27,720 | -0.48% | 118.8만 |
|---|
| 2025.12.31 | ₩27,894 | ₩28,028 | ₩27,626 | ₩27,720 | -0.62% | 145.6만 |
|---|
| 2025.12.30 | ₩28,122 | ₩28,122 | ₩27,921 | ₩27,988 | -0.48% | 118.2만 |
|---|
| 2025.12.29 | ₩27,626 | ₩28,069 | ₩27,626 | ₩27,961 | +1.21% | 192.1만 |
|---|
| 2025.12.26 | ₩28,002 | ₩28,015 | ₩27,680 | ₩27,881 | -0.43% | 94.9만 |
|---|
| 2025.12.24 | ₩27,814 | ₩28,042 | ₩27,814 | ₩27,961 | +0.53% | 106.5만 |
|---|
| 2025.12.23 | ₩27,680 | ₩28,028 | ₩27,559 | ₩27,921 | +0.87% | 262.5만 |
|---|
| 2025.12.22 | ₩27,264 | ₩27,680 | ₩27,224 | ₩27,639 | +1.38% | 333.4만 |
|---|
| 2025.12.19 | ₩27,559 | ₩27,827 | ₩27,049 | ₩27,331 | -0.83% | 437.7만 |
|---|
| 2025.12.18 | ₩27,774 | ₩27,854 | ₩27,465 | ₩27,693 | -0.29% | 286.1만 |
|---|
| 2025.12.17 | ₩27,666 | ₩28,162 | ₩27,452 | ₩27,613 | -0.19% | 327.5만 |
|---|
| 2025.12.16 | ₩28,283 | ₩28,538 | ₩27,975 | ₩27,988 | -1.04% | 156.2만 |
|---|
| 2025.12.15 | ₩28,726 | ₩28,981 | ₩28,364 | ₩28,431 | -1.03% | 208.7만 |
|---|
| 2025.12.12 | ₩28,431 | ₩28,699 | ₩28,270 | ₩28,605 | +0.61% | 125.5만 |
|---|
| 2025.12.11 | ₩28,592 | ₩28,967 | ₩28,592 | ₩28,672 | +0.28% | 174.7만 |
|---|
| 2025.12.10 | ₩28,712 | ₩28,806 | ₩28,390 | ₩28,565 | -0.51% | 287.8만 |
|---|
| 2025.12.09 | ₩28,981 | ₩28,981 | ₩28,390 | ₩28,525 | -1.57% | 218.6만 |
|---|
| 2025.12.08 | ₩29,061 | ₩29,235 | ₩28,538 | ₩28,766 | -1.02% | 181.3만 |
|---|
| 2025.12.05 | ₩29,302 | ₩29,343 | ₩28,846 | ₩28,860 | -1.51% | 183.3만 |
|---|
| 2025.12.04 | ₩29,316 | ₩29,356 | ₩29,115 | ₩29,235 | -0.27% | 252.3만 |
|---|
| 2025.12.03 | ₩30,147 | ₩30,187 | ₩28,913 | ₩29,061 | -3.60% | 393.5만 |
|---|
| 2025.12.02 | ₩30,000 | ₩30,281 | ₩29,906 | ₩30,147 | +0.49% | 144.5만 |
|---|
| 2025.12.01 | ₩30,684 | ₩30,724 | ₩29,785 | ₩29,866 | -2.67% | 255.9만 |
|---|
| 2025.11.28 | ₩30,737 | ₩31,059 | ₩30,590 | ₩30,952 | +0.70% | 115.9만 |
|---|
| 2025.11.26 | ₩31,220 | ₩31,220 | ₩30,670 | ₩30,711 | -1.63% | 295.1만 |
|---|
| 2025.11.25 | ₩31,140 | ₩31,354 | ₩30,898 | ₩31,046 | -0.30% | 221.6만 |
|---|
| 2025.11.24 | ₩30,804 | ₩31,287 | ₩30,751 | ₩31,140 | +1.09% | 212.9만 |
|---|
| 2025.11.21 | ₩30,402 | ₩30,871 | ₩30,402 | ₩30,684 | +0.93% | 239.1만 |
|---|
| 2025.11.20 | ₩31,421 | ₩31,555 | ₩30,442 | ₩30,630 | -2.52% | 178.8만 |
|---|
| 2025.11.19 | ₩31,287 | ₩31,757 | ₩30,965 | ₩31,153 | -0.43% | 265.6만 |
|---|
| 2025.11.18 | ₩31,046 | ₩31,743 | ₩30,979 | ₩31,408 | +1.17% | 269.3만 |
|---|
| 2025.11.17 | ₩31,019 | ₩31,542 | ₩30,898 | ₩31,032 | +0.04% | 122.3만 |
|---|
| 2025.11.14 | ₩30,952 | ₩31,529 | ₩30,697 | ₩31,140 | +0.61% | 203만 |
|---|
| 2025.11.13 | ₩31,234 | ₩31,529 | ₩31,019 | ₩31,193 | -0.13% | 173.3만 |
|---|
| 2025.11.12 | ₩31,649 | ₩31,649 | ₩31,153 | ₩31,260 | -1.23% | 221.9만 |
|---|
| 2025.11.11 | ₩31,448 | ₩31,649 | ₩31,086 | ₩31,515 | +0.21% | 184.2만 |
|---|
| 2025.11.10 | ₩31,462 | ₩31,502 | ₩30,992 | ₩31,032 | -1.36% | 175.9만 |
|---|
| 2025.11.07 | ₩30,134 | ₩31,247 | ₩30,053 | ₩31,207 | +3.56% | 178.5만 |
|---|
| 2025.11.06 | ₩30,845 | ₩30,912 | ₩30,456 | ₩30,456 | -1.26% | 153만 |
|---|
| 2025.11.05 | ₩30,415 | ₩30,965 | ₩30,415 | ₩30,804 | +1.28% | 311.9만 |
|---|
| 2025.11.04 | ₩29,973 | ₩30,576 | ₩29,718 | ₩30,308 | +1.12% | 167.7만 |
|---|
| 2025.11.03 | ₩30,711 | ₩30,858 | ₩30,201 | ₩30,335 | -1.22% | 138.1만 |
|---|
| 2025.10.31 | ₩30,550 | ₩30,845 | ₩30,375 | ₩30,536 | -0.04% | 113.8만 |
|---|
| 2025.10.30 | ₩30,724 | ₩30,979 | ₩30,576 | ₩30,603 | -0.39% | 107만 |
|---|
| 2025.10.29 | ₩31,663 | ₩31,663 | ₩30,550 | ₩30,885 | -2.46% | 210.1만 |
|---|
| 2025.10.28 | ₩30,442 | ₩31,046 | ₩30,442 | ₩30,992 | +1.81% | 221만 |
|---|
| 2025.10.27 | ₩30,456 | ₩30,630 | ₩30,389 | ₩30,563 | +0.35% | 111만 |
|---|
| 2025.10.24 | ₩30,670 | ₩30,684 | ₩30,322 | ₩30,402 | -0.87% | 150.7만 |
|---|
| 2025.10.23 | ₩30,389 | ₩30,523 | ₩30,120 | ₩30,496 | +0.35% | 95.6만 |
|---|
| 2025.10.22 | ₩29,919 | ₩30,335 | ₩29,906 | ₩30,174 | +0.85% | 126.4만 |
|---|
| 2025.10.21 | ₩30,308 | ₩30,308 | ₩29,544 | ₩29,866 | -1.46% | 161.7만 |
|---|
| 2025.10.20 | ₩30,348 | ₩30,348 | ₩29,611 | ₩29,960 | -1.28% | 119.4만 |
|---|
| 2025.10.17 | ₩29,852 | ₩30,362 | ₩29,772 | ₩30,107 | +0.85% | 148.3만 |
|---|
| 2025.10.16 | ₩29,276 | ₩30,456 | ₩29,101 | ₩30,241 | +3.30% | 278.7만 |
|---|
| 2025.10.15 | ₩28,350 | ₩28,940 | ₩28,002 | ₩28,913 | +1.99% | 230.5만 |
|---|
| 2025.10.14 | ₩28,323 | ₩28,618 | ₩27,988 | ₩28,055 | -0.95% | 144.3만 |
|---|
| 2025.10.13 | ₩28,685 | ₩29,074 | ₩28,444 | ₩28,618 | -0.23% | 136.4만 |
|---|
| 2025.10.10 | ₩28,444 | ₩28,699 | ₩28,136 | ₩28,390 | -0.19% | 115만 |
|---|
