시장 데이터를 불러오는 중
전체 종목
Global Mofy AI Limited - Class A Ordinary Shares 과거 주가
Global Mofy AI Limited - Class A Ordinary Shares · GMM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global Mofy AI Limited - Class A Ordinary Shares · GMM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,358 | ₩2,358 | ₩2,224 | ₩2,285 | -3.12% | 6.9천 |
| 2026.10.08 | ₩2,358 | ₩2,385 | ₩2,318 | ₩2,352 | -0.28% | 9천 |
| 2026.10.07 | ₩2,358 | ₩2,358 | ₩2,291 | ₩2,332 | -1.14% | 8.6천 |
| 2026.10.06 | ₩2,412 | ₩2,492 | ₩2,332 | ₩2,345 | -2.78% | 1.3만 |
| 2026.10.05 | ₩2,372 | ₩2,412 | ₩2,305 | ₩2,332 | -1.69% | 1.5만 |
| 2026.10.02 | ₩2,318 | ₩2,439 | ₩2,318 | ₩2,425 | +4.62% | 2.4만 |
| 2026.10.01 | ₩2,439 | ₩2,439 | ₩2,305 | ₩2,358 | -3.30% | 1.9만 |
| 2026.09.30 | ₩2,519 | ₩2,573 | ₩2,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,412 |
| -4.26% |
| 3만 |
| 2026.09.29 | ₩2,626 | ₩2,626 | ₩2,439 | ₩2,466 | -6.12% | 2.7만 |
|---|
| 2026.09.28 | ₩2,613 | ₩2,679 | ₩2,533 | ₩2,593 | -0.77% | 1.8만 |
|---|
| 2026.09.25 | ₩2,559 | ₩2,680 | ₩2,479 | ₩2,633 | +2.88% | 3.2만 |
|---|
| 2026.09.24 | ₩2,626 | ₩2,644 | ₩2,546 | ₩2,561 | -2.50% | 1.9만 |
|---|
| 2026.09.23 | ₩2,653 | ₩2,701 | ₩2,600 | ₩2,600 | -2.02% | 1.3만 |
|---|
| 2026.09.22 | ₩2,760 | ₩2,814 | ₩2,640 | ₩2,640 | -4.37% | 1.9만 |
|---|
| 2026.09.21 | ₩2,626 | ₩2,908 | ₩2,546 | ₩2,787 | +6.12% | 5.2만 |
|---|
| 2026.09.18 | ₩2,613 | ₩2,720 | ₩2,559 | ₩2,573 | -1.54% | 1.5만 |
|---|
| 2026.09.17 | ₩2,559 | ₩2,680 | ₩2,546 | ₩2,680 | +4.71% | 1.2만 |
|---|
| 2026.09.16 | ₩2,720 | ₩2,720 | ₩2,547 | ₩2,613 | -3.94% | 1.1만 |
|---|
| 2026.09.15 | ₩2,680 | ₩2,763 | ₩2,412 | ₩2,640 | -1.50% | 3.6만 |
|---|
| 2026.09.14 | ₩2,787 | ₩2,814 | ₩2,667 | ₩2,680 | -3.85% | 1.1만 |
|---|
| 2026.09.11 | ₩2,841 | ₩2,854 | ₩2,723 | ₩2,854 | +0.47% | 5.3천 |
|---|
| 2026.09.10 | ₩2,827 | ₩2,848 | ₩2,680 | ₩2,814 | -0.47% | 1만 |
|---|
| 2026.09.09 | ₩2,827 | ₩2,868 | ₩2,720 | ₩2,814 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩2,827 | ₩2,834 | ₩2,707 | ₩2,740 | -3.08% | 2만 |
|---|
| 2026.09.04 | ₩2,774 | ₩2,988 | ₩2,774 | ₩2,814 | +1.45% | 1.7만 |
|---|
| 2026.09.03 | ₩3,015 | ₩3,015 | ₩2,680 | ₩2,881 | -4.44% | 4.2만 |
|---|
| 2026.09.02 | ₩3,028 | ₩3,189 | ₩2,921 | ₩3,015 | -0.44% | 3.7만 |
|---|
| 2026.09.01 | ₩3,323 | ₩3,363 | ₩3,109 | ₩3,189 | -4.03% | 4.6만 |
|---|
| 2026.08.31 | ₩3,404 | ₩3,444 | ₩3,377 | ₩3,417 | +0.39% | 1.8만 |
|---|
| 2026.08.28 | ₩3,484 | ₩3,524 | ₩3,350 | ₩3,430 | -1.54% | 1.6만 |
|---|
| 2026.08.27 | ₩3,631 | ₩3,631 | ₩3,493 | ₩3,631 | 0.00% | 6.4만 |
|---|
| 2026.08.26 | ₩3,377 | ₩3,564 | ₩3,323 | ₩3,484 | +3.17% | 7.4만 |
|---|
| 2026.08.25 | ₩3,404 | ₩3,428 | ₩3,283 | ₩3,337 | -1.97% | 2.1만 |
|---|
| 2026.08.24 | ₩3,430 | ₩3,430 | ₩3,216 | ₩3,323 | -3.12% | 2.4만 |
|---|
| 2026.08.21 | ₩3,471 | ₩3,524 | ₩3,296 | ₩3,430 | -1.16% | 5.9만 |
|---|
| 2026.08.20 | ₩3,538 | ₩3,551 | ₩3,377 | ₩3,417 | -3.41% | 19.8만 |
|---|
| 2026.08.19 | ₩3,591 | ₩3,658 | ₩3,497 | ₩3,538 | -1.49% | 4.7만 |
|---|
| 2026.08.18 | ₩3,725 | ₩3,725 | ₩3,564 | ₩3,591 | -3.60% | 4.5만 |
|---|
| 2026.08.17 | ₩3,779 | ₩3,819 | ₩3,631 | ₩3,658 | -3.19% | 5.5만 |
|---|
| 2026.08.14 | ₩3,886 | ₩3,886 | ₩3,752 | ₩3,832 | -1.38% | 5.1만 |
|---|
| 2026.08.13 | ₩3,926 | ₩3,932 | ₩3,752 | ₩3,886 | -1.02% | 4.6만 |
|---|
| 2026.08.12 | ₩3,940 | ₩4,020 | ₩3,859 | ₩3,966 | +0.68% | 7.5만 |
|---|
| 2026.08.11 | ₩3,993 | ₩4,046 | ₩3,913 | ₩3,980 | -0.34% | 4.4만 |
|---|
| 2026.08.10 | ₩3,859 | ₩4,000 | ₩3,792 | ₩3,940 | +2.08% | 5.4만 |
|---|
| 2026.08.07 | ₩3,980 | ₩4,047 | ₩3,859 | ₩3,926 | -1.35% | 7만 |
|---|
| 2026.08.06 | ₩3,873 | ₩4,154 | ₩3,859 | ₩4,127 | +6.57% | 19.2만 |
|---|
| 2026.08.05 | ₩3,806 | ₩4,154 | ₩3,753 | ₩3,953 | +3.87% | 23.1만 |
|---|
| 2026.08.04 | ₩3,725 | ₩3,846 | ₩3,712 | ₩3,846 | +3.24% | 9.2만 |
|---|
| 2026.08.03 | ₩3,658 | ₩3,873 | ₩3,658 | ₩3,846 | +5.13% | 13.6만 |
|---|
| 2026.07.31 | ₩3,779 | ₩3,866 | ₩3,645 | ₩3,859 | +2.13% | 21.2만 |
|---|
| 2026.07.30 | ₩3,846 | ₩3,846 | ₩3,618 | ₩3,832 | -0.35% | 47.6만 |
|---|
| 2026.07.29 | ₩4,610 | ₩5,762 | ₩3,511 | ₩3,926 | -14.83% | 2304.9만 |
|---|
| 2026.07.28 | ₩3,618 | ₩3,819 | ₩3,216 | ₩3,310 | -8.52% | 164.6만 |
|---|
| 2026.07.27 | ₩3,752 | ₩3,886 | ₩3,477 | ₩3,618 | -3.57% | 8.8만 |
|---|
| 2026.07.24 | ₩3,832 | ₩3,898 | ₩3,645 | ₩3,712 | -3.15% | 6.2만 |
|---|
| 2026.07.23 | ₩3,779 | ₩3,993 | ₩3,672 | ₩3,859 | +2.13% | 14만 |
|---|
| 2026.07.22 | ₩4,234 | ₩4,315 | ₩3,733 | ₩3,926 | -7.28% | 34.7만 |
|---|
| 2026.07.21 | ₩4,690 | ₩4,690 | ₩3,953 | ₩4,248 | -9.43% | 89.9만 |
|---|
| 2026.07.20 | ₩3,511 | ₩5,923 | ₩3,363 | ₩4,703 | +33.97% | 2674.2만 |
|---|
| 2026.07.17 | ₩4,100 | ₩4,141 | ₩3,430 | ₩3,430 | -16.34% | 15.5만 |
|---|
| 2026.07.16 | ₩4,208 | ₩4,389 | ₩4,087 | ₩4,194 | -0.32% | 14.5만 |
|---|
| 2026.07.15 | ₩4,221 | ₩5,025 | ₩4,080 | ₩4,114 | -2.54% | 44.7만 |
|---|
| 2026.07.14 | ₩3,819 | ₩4,650 | ₩3,591 | ₩4,543 | +18.95% | 79.1만 |
|---|
| 2026.07.13 | ₩3,940 | ₩4,958 | ₩3,890 | ₩4,623 | +17.35% | 277.9만 |
|---|
| 2026.07.10 | ₩7,623 | ₩7,759 | ₩4,342 | ₩6,124 | -19.67% | 1.4억 |
|---|
| 2026.07.09 | ₩2,506 | ₩2,586 | ₩2,466 | ₩2,479 | -1.07% | 638.3만 |
|---|
| 2026.07.08 | ₩2,506 | ₩2,667 | ₩2,412 | ₩2,479 | -1.07% | 8.7만 |
|---|
| 2026.07.07 | ₩2,868 | ₩2,893 | ₩2,707 | ₩2,747 | -4.21% | 6.2만 |
|---|
| 2026.07.06 | ₩3,109 | ₩3,149 | ₩2,881 | ₩2,961 | -4.74% | 6.7만 |
|---|
| 2026.07.02 | ₩3,028 | ₩3,216 | ₩3,015 | ₩3,109 | +2.65% | 6.2만 |
|---|
| 2026.07.01 | ₩3,015 | ₩3,118 | ₩3,015 | ₩3,015 | 0.00% | 3.8만 |
|---|
| 2026.06.30 | ₩3,283 | ₩3,283 | ₩3,042 | ₩3,069 | -6.53% | 10.8만 |
|---|
| 2026.06.29 | ₩3,471 | ₩3,484 | ₩3,216 | ₩3,216 | -7.34% | 7.3만 |
|---|
| 2026.06.26 | ₩3,698 | ₩3,819 | ₩3,524 | ₩3,524 | -4.71% | 5.7만 |
|---|
| 2026.06.25 | ₩3,806 | ₩3,926 | ₩3,712 | ₩3,779 | -0.70% | 8.7만 |
|---|
| 2026.06.24 | ₩3,712 | ₩3,980 | ₩3,698 | ₩3,926 | +5.78% | 16.1만 |
|---|
| 2026.06.23 | ₩3,846 | ₩3,993 | ₩3,658 | ₩3,806 | -1.05% | 105.2만 |
|---|
| 2026.06.22 | ₩4,516 | ₩4,610 | ₩4,020 | ₩4,100 | -9.20% | 24.6만 |
|---|
| 2026.06.18 | ₩4,596 | ₩5,012 | ₩4,596 | ₩4,690 | +2.04% | 23만 |
|---|
| 2026.06.17 | ₩4,395 | ₩5,507 | ₩4,395 | ₩4,931 | +12.20% | 43.3만 |
|---|
| 2026.06.16 | ₩4,583 | ₩4,957 | ₩4,382 | ₩4,797 | +4.68% | 65.6만 |
|---|
| 2026.06.15 | ₩5,467 | ₩6,164 | ₩4,516 | ₩4,610 | -15.69% | 1220.5만 |
|---|
| 2026.06.12 | ₩5,842 | ₩6,365 | ₩4,181 | ₩4,502 | -22.94% | 3567.8만 |
|---|
| 2026.06.11 | ₩3,350 | ₩4,343 | ₩3,350 | ₩3,859 | +15.20% | 73.5만 |
|---|
| 2026.06.10 | ₩4,489 | ₩4,489 | ₩3,752 | ₩3,953 | -11.94% | 132.5만 |
|---|
| 2026.06.09 | ₩14,271 | ₩15,745 | ₩6,164 | ₩7,236 | -49.30% | 2034.9만 |
|---|
| 2026.06.08 | ₩5,896 | ₩11,524 | ₩5,494 | ₩6,030 | +2.27% | 825.1만 |
|---|
| 2026.06.05 | ₩5,695 | ₩5,695 | ₩5,092 | ₩5,427 | -4.71% | 30.8만 |
|---|
| 2026.06.04 | ₩7,705 | ₩7,705 | ₩6,566 | ₩6,901 | -10.43% | 27.3만 |
|---|
| 2026.06.03 | ₩8,442 | ₩8,442 | ₩7,973 | ₩8,375 | -0.79% | 12.6만 |
|---|
| 2026.06.02 | ₩8,777 | ₩8,978 | ₩8,107 | ₩8,442 | -3.82% | 21.4만 |
|---|
| 2026.06.01 | ₩8,710 | ₩10,050 | ₩8,040 | ₩9,179 | +5.38% | 65.8만 |
|---|
| 2026.05.29 | ₩9,179 | ₩9,849 | ₩8,710 | ₩9,179 | 0.00% | 41.9만 |
|---|
| 2026.05.28 | ₩10,921 | ₩11,055 | ₩8,777 | ₩10,050 | -7.98% | 162.2만 |
|---|
| 2026.05.27 | ₩13,400 | ₩13,668 | ₩11,792 | ₩12,395 | -7.50% | 144.4만 |
|---|
| 2026.05.26 | ₩16,750 | ₩16,750 | ₩11,926 | ₩12,261 | -26.80% | 121.4만 |
|---|
| 2026.05.22 | ₩24,790 | ₩24,857 | ₩17,688 | ₩18,157 | -26.76% | 41.9만 |
|---|
| 2026.05.21 | ₩69,011 | ₩83,081 | ₩60,033 | ₩65,125 | -5.63% | 1.3만 |
|---|
| 2026.05.20 | ₩96,347 | ₩99,161 | ₩94,471 | ₩96,481 | +0.14% | 1.3천 |
|---|
| 2026.05.19 | ₩103,182 | ₩103,182 | ₩95,141 | ₩97,151 | -5.84% | 458 |
|---|
| 2026.05.18 | ₩90,451 | ₩100,502 | ₩87,101 | ₩99,831 | +10.37% | 1.5만 |
|---|
| 2026.05.15 | ₩93,801 | ₩99,161 | ₩83,081 | ₩89,781 | -4.29% | 5.9만 |
|---|
| 2026.05.14 | ₩83,751 | ₩109,882 | ₩82,411 | ₩101,172 | +20.80% | 7.4만 |
|---|
| 2026.05.13 | ₩77,051 | ₩90,451 | ₩76,381 | ₩87,101 | +13.04% | 17.3만 |
|---|
| 2026.05.12 | ₩80,401 | ₩90,451 | ₩77,051 | ₩80,401 | 0.00% | 6.6만 |
|---|
| 2026.05.11 | ₩78,391 | ₩85,091 | ₩78,391 | ₩82,411 | +5.13% | 1.3천 |
|---|
| 2026.05.08 | ₩79,061 | ₩80,401 | ₩76,381 | ₩78,391 | -0.85% | 1.5천 |
|---|
| 2026.05.07 | ₩73,701 | ₩83,751 | ₩73,031 | ₩79,061 | +7.27% | 3.2천 |
|---|
| 2026.05.06 | ₩68,341 | ₩87,101 | ₩64,522 | ₩83,751 | +22.55% | 10.6만 |
|---|
| 2026.05.05 | ₩86,431 | ₩89,781 | ₩86,431 | ₩89,781 | +3.88% | 106 |
|---|
| 2026.05.04 | ₩87,771 | ₩91,791 | ₩80,401 | ₩82,411 | -6.11% | 72 |
|---|
| 2026.05.01 | ₩83,751 | ₩93,131 | ₩83,751 | ₩87,771 | +4.80% | 48 |
|---|
| 2026.04.30 | ₩83,751 | ₩91,054 | ₩83,751 | ₩85,091 | +1.60% | 84 |
|---|
| 2026.04.29 | ₩85,761 | ₩91,791 | ₩85,761 | ₩87,771 | +2.34% | 82 |
|---|
| 2026.04.28 | ₩91,121 | ₩91,121 | ₩83,751 | ₩87,771 | -3.68% | 108 |
|---|
| 2026.04.27 | ₩92,461 | ₩93,131 | ₩84,421 | ₩90,451 | -2.17% | 374 |
|---|
| 2026.04.24 | ₩91,121 | ₩98,491 | ₩91,121 | ₩91,791 | +0.74% | 50 |
|---|
| 2026.04.23 | ₩88,441 | ₩95,476 | ₩88,441 | ₩91,121 | +3.03% | 156 |
|---|
| 2026.04.22 | ₩82,411 | ₩98,491 | ₩78,391 | ₩95,141 | +15.45% | 526 |
|---|
| 2026.04.21 | ₩91,791 | ₩91,791 | ₩87,771 | ₩91,456 | -0.36% | 70 |
|---|
| 2026.04.20 | ₩87,771 | ₩91,121 | ₩87,771 | ₩91,121 | +3.82% | 138 |
|---|
| 2026.04.17 | ₩95,811 | ₩95,811 | ₩88,441 | ₩89,111 | -6.99% | 452 |
|---|
| 2026.04.16 | ₩100,502 | ₩100,502 | ₩97,151 | ₩97,151 | -3.33% | 124 |
|---|
| 2026.04.15 | ₩100,502 | ₩103,852 | ₩99,831 | ₩101,172 | +0.67% | 122 |
|---|
| 2026.04.14 | ₩104,388 | ₩104,455 | ₩100,703 | ₩102,512 | -1.80% | 88 |
|---|
| 2026.04.13 | ₩98,491 | ₩103,852 | ₩98,491 | ₩99,831 | +1.36% | 128 |
|---|
| 2026.04.10 | ₩99,831 | ₩99,831 | ₩95,007 | ₩98,491 | -1.34% | 116 |
|---|
| 2026.04.09 | ₩94,471 | ₩97,821 | ₩94,471 | ₩96,481 | +2.13% | 86 |
|---|
| 2026.04.08 | ₩96,816 | ₩100,502 | ₩93,131 | ₩95,811 | -1.04% | 302 |
|---|
| 2026.04.07 | ₩100,502 | ₩100,502 | ₩93,801 | ₩93,801 | -6.67% | 210 |
|---|
| 2026.04.06 | ₩103,182 | ₩105,192 | ₩97,151 | ₩101,842 | -1.30% | 2.1천 |
|---|
| 2026.04.02 | ₩97,821 | ₩105,192 | ₩91,121 | ₩103,852 | +6.16% | 2.2천 |
|---|
| 2026.04.01 | ₩99,831 | ₩100,502 | ₩94,471 | ₩98,491 | -1.34% | 2.2천 |
|---|
| 2026.03.31 | ₩93,131 | ₩100,502 | ₩93,131 | ₩100,502 | +7.91% | 2.8천 |
|---|
| 2026.03.30 | ₩92,461 | ₩97,821 | ₩91,121 | ₩97,151 | +5.07% | 3.8천 |
|---|
| 2026.03.27 | ₩87,771 | ₩94,471 | ₩84,086 | ₩93,801 | +6.87% | 2.4천 |
|---|
| 2026.03.26 | ₩71,021 | ₩98,491 | ₩71,021 | ₩89,781 | +26.42% | 5.4천 |
|---|
| 2026.03.25 | ₩79,061 | ₩79,731 | ₩72,361 | ₩75,041 | -5.08% | 1.8천 |
|---|
| 2026.03.24 | ₩73,701 | ₩82,411 | ₩71,021 | ₩80,401 | +9.09% | 3.6천 |
|---|
| 2026.03.23 | ₩74,371 | ₩75,711 | ₩72,361 | ₩74,036 | -0.45% | 3천 |
|---|
| 2026.03.20 | ₩75,711 | ₩77,721 | ₩71,691 | ₩75,711 | 0.00% | 3천 |
|---|
| 2026.03.19 | ₩76,381 | ₩80,401 | ₩75,711 | ₩76,381 | 0.00% | 2.3천 |
|---|
| 2026.03.18 | ₩79,329 | ₩80,401 | ₩79,061 | ₩80,401 | +1.35% | 34 |
|---|
| 2026.03.17 | ₩80,401 | ₩81,741 | ₩76,917 | ₩81,741 | +1.67% | 48 |
|---|
| 2026.03.16 | ₩79,061 | ₩80,736 | ₩79,061 | ₩79,061 | 0.00% | 64 |
|---|
| 2026.03.13 | ₩77,051 | ₩82,411 | ₩76,381 | ₩81,071 | +5.22% | 98 |
|---|
| 2026.03.12 | ₩79,731 | ₩79,731 | ₩75,041 | ₩77,051 | -3.36% | 148 |
|---|
| 2026.03.11 | ₩79,061 | ₩81,741 | ₩78,726 | ₩80,401 | +1.69% | 178 |
|---|
| 2026.03.10 | ₩75,711 | ₩83,751 | ₩68,341 | ₩79,061 | +4.42% | 2.3천 |
|---|
| 2026.03.09 | ₩77,051 | ₩77,721 | ₩69,681 | ₩73,701 | -4.35% | 464 |
|---|
| 2026.03.06 | ₩76,381 | ₩76,381 | ₩73,701 | ₩74,371 | -2.63% | 324 |
|---|
| 2026.03.05 | ₩78,391 | ₩79,061 | ₩77,051 | ₩77,051 | -1.71% | 184 |
|---|
| 2026.03.04 | ₩78,391 | ₩81,741 | ₩78,391 | ₩81,741 | +4.27% | 166 |
|---|
| 2026.03.03 | ₩77,051 | ₩81,071 | ₩75,711 | ₩78,391 | +1.74% | 174 |
|---|
| 2026.03.02 | ₩79,731 | ₩81,406 | ₩75,711 | ₩78,391 | -1.68% | 186 |
|---|
| 2026.02.27 | ₩81,272 | ₩82,411 | ₩79,731 | ₩82,411 | +1.40% | 120 |
|---|
| 2026.02.26 | ₩81,741 | ₩83,416 | ₩79,865 | ₩81,741 | 0.00% | 158 |
|---|
| 2026.02.25 | ₩81,071 | ₩84,421 | ₩81,071 | ₩83,751 | +3.31% | 292 |
|---|
| 2026.02.24 | ₩79,061 | ₩82,411 | ₩78,391 | ₩82,411 | +4.24% | 262 |
|---|
| 2026.02.23 | ₩79,128 | ₩80,401 | ₩74,371 | ₩79,061 | -0.08% | 392 |
|---|
| 2026.02.20 | ₩81,741 | ₩83,751 | ₩78,391 | ₩79,061 | -3.28% | 544 |
|---|
| 2026.02.19 | ₩80,401 | ₩83,081 | ₩75,041 | ₩83,081 | +3.33% | 938 |
|---|
| 2026.02.18 | ₩87,101 | ₩97,151 | ₩83,081 | ₩83,416 | -4.23% | 3천 |
|---|
| 2026.02.17 | ₩74,371 | ₩123,952 | ₩74,371 | ₩99,831 | +34.23% | 6.1만 |
|---|
| 2026.02.13 | ₩70,351 | ₩77,051 | ₩69,681 | ₩74,371 | +5.71% | 384 |
|---|
| 2026.02.12 | ₩88,441 | ₩89,111 | ₩71,691 | ₩73,701 | -16.67% | 924 |
|---|
| 2026.02.11 | ₩78,391 | ₩88,508 | ₩76,381 | ₩88,441 | +12.82% | 430 |
|---|
| 2026.02.10 | ₩77,118 | ₩81,741 | ₩77,051 | ₩80,401 | +4.26% | 120 |
|---|
| 2026.02.09 | ₩75,041 | ₩80,401 | ₩75,041 | ₩78,726 | +4.91% | 310 |
|---|
| 2026.02.06 | ₩74,371 | ₩76,046 | ₩74,371 | ₩76,046 | +2.25% | 28 |
|---|
| 2026.02.05 | ₩76,381 | ₩76,716 | ₩76,046 | ₩76,381 | 0.00% | 178 |
|---|
| 2026.02.04 | ₩80,401 | ₩80,401 | ₩79,061 | ₩79,061 | -1.67% | 46 |
|---|
| 2026.02.03 | ₩76,381 | ₩79,396 | ₩76,381 | ₩79,061 | +3.51% | 90 |
|---|
| 2026.02.02 | ₩75,711 | ₩79,731 | ₩75,711 | ₩78,391 | +3.54% | 118 |
|---|
| 2026.01.30 | ₩75,711 | ₩78,391 | ₩75,711 | ₩78,391 | +3.54% | 172 |
|---|
| 2026.01.29 | ₩77,721 | ₩80,267 | ₩76,381 | ₩79,061 | +1.72% | 252 |
|---|
| 2026.01.28 | ₩81,071 | ₩81,071 | ₩79,731 | ₩80,401 | -0.83% | 122 |
|---|
| 2026.01.27 | ₩83,215 | ₩84,086 | ₩78,391 | ₩81,071 | -2.58% | 494 |
|---|
| 2026.01.26 | ₩87,771 | ₩88,173 | ₩83,081 | ₩87,771 | 0.00% | 368 |
|---|
| 2026.01.23 | ₩83,751 | ₩89,111 | ₩83,751 | ₩89,111 | +6.40% | 110 |
|---|
| 2026.01.22 | ₩89,111 | ₩91,456 | ₩86,431 | ₩90,451 | +1.50% | 342 |
|---|
| 2026.01.21 | ₩87,771 | ₩97,352 | ₩85,761 | ₩91,791 | +4.58% | 340 |
|---|
| 2026.01.20 | ₩91,791 | ₩92,461 | ₩87,771 | ₩90,451 | -1.46% | 258 |
|---|
| 2026.01.16 | ₩99,831 | ₩99,831 | ₩94,471 | ₩95,811 | -4.03% | 240 |
|---|
| 2026.01.15 | ₩104,522 | ₩108,140 | ₩99,831 | ₩101,842 | -2.56% | 760 |
|---|
| 2026.01.14 | ₩110,552 | ₩113,232 | ₩107,872 | ₩109,882 | -0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩109,212 | ₩113,232 | ₩105,862 | ₩112,562 | +3.07% | 1.6천 |
|---|
| 2026.01.12 | ₩110,552 | ₩112,227 | ₩104,723 | ₩110,552 | 0.00% | 752 |
|---|
| 2026.01.09 | ₩97,151 | ₩111,222 | ₩97,151 | ₩110,552 | +13.79% | 1.3천 |
|---|
| 2026.01.08 | ₩97,821 | ₩97,821 | ₩88,441 | ₩95,811 | -2.05% | 612 |
|---|
| 2026.01.07 | ₩96,481 | ₩103,182 | ₩89,781 | ₩97,151 | +0.69% | 4천 |
|---|
| 2026.01.06 | ₩98,491 | ₩98,491 | ₩91,791 | ₩95,141 | -3.40% | 204 |
|---|
| 2026.01.05 | ₩86,431 | ₩97,151 | ₩86,431 | ₩95,141 | +10.08% | 870 |
|---|
| 2026.01.02 | ₩79,731 | ₩86,431 | ₩79,061 | ₩84,421 | +5.88% | 424 |
|---|
| 2025.12.31 | ₩77,051 | ₩79,061 | ₩72,361 | ₩79,061 | +2.61% | 238 |
|---|
| 2025.12.30 | ₩73,031 | ₩77,721 | ₩70,351 | ₩77,051 | +5.50% | 606 |
|---|
| 2025.12.29 | ₩75,041 | ₩77,721 | ₩63,048 | ₩77,051 | +2.68% | 2.1천 |
|---|
| 2025.12.26 | ₩78,056 | ₩78,324 | ₩71,021 | ₩74,036 | -5.15% | 714 |
|---|
| 2025.12.24 | ₩79,061 | ₩79,999 | ₩76,381 | ₩77,721 | -1.69% | 214 |
|---|
| 2025.12.23 | ₩81,741 | ₩81,741 | ₩77,051 | ₩79,731 | -2.46% | 346 |
|---|
| 2025.12.22 | ₩87,771 | ₩89,781 | ₩80,401 | ₩83,751 | -4.58% | 742 |
|---|
| 2025.12.19 | ₩88,441 | ₩90,451 | ₩85,761 | ₩90,451 | +2.27% | 1.4천 |
|---|
| 2025.12.18 | ₩86,096 | ₩91,121 | ₩81,741 | ₩87,771 | +1.95% | 1천 |
|---|
| 2025.12.17 | ₩89,111 | ₩89,446 | ₩85,091 | ₩87,101 | -2.26% | 514 |
|---|
| 2025.12.16 | ₩80,401 | ₩85,091 | ₩75,711 | ₩84,421 | +5.00% | 446 |
|---|
| 2025.12.15 | ₩84,421 | ₩85,761 | ₩76,381 | ₩79,731 | -5.56% | 542 |
|---|
| 2025.12.12 | ₩87,101 | ₩90,786 | ₩85,761 | ₩85,761 | -1.54% | 804 |
|---|
| 2025.12.11 | ₩94,471 | ₩94,471 | ₩87,101 | ₩87,101 | -7.80% | 700 |
|---|
| 2025.12.10 | ₩87,771 | ₩89,111 | ₩85,761 | ₩87,168 | -0.69% | 126 |
|---|
| 2025.12.09 | ₩89,111 | ₩95,141 | ₩87,235 | ₩87,771 | -1.50% | 212 |
|---|
| 2025.12.08 | ₩90,451 | ₩93,131 | ₩87,101 | ₩89,781 | -0.74% | 170 |
|---|
| 2025.12.05 | ₩84,421 | ₩91,456 | ₩84,421 | ₩89,781 | +6.35% | 436 |
|---|
| 2025.12.04 | ₩84,421 | ₩87,771 | ₩83,751 | ₩85,426 | +1.19% | 226 |
|---|
| 2025.12.03 | ₩89,111 | ₩89,111 | ₩85,426 | ₩86,565 | -2.86% | 182 |
|---|
| 2025.12.02 | ₩96,481 | ₩98,826 | ₩82,411 | ₩87,101 | -9.72% | 1천 |
|---|
| 2025.12.01 | ₩101,842 | ₩101,842 | ₩93,131 | ₩93,801 | -7.89% | 400 |
|---|
| 2025.11.28 | ₩105,862 | ₩105,862 | ₩103,852 | ₩103,852 | -1.90% | 60 |
|---|
| 2025.11.26 | ₩105,862 | ₩106,532 | ₩101,172 | ₩105,393 | -0.44% | 168 |
|---|
| 2025.11.25 | ₩104,522 | ₩106,197 | ₩102,512 | ₩105,862 | +1.28% | 132 |
|---|
| 2025.11.24 | ₩104,522 | ₩108,542 | ₩102,512 | ₩102,512 | -1.92% | 130 |
|---|
| 2025.11.21 | ₩101,172 | ₩108,542 | ₩99,027 | ₩108,542 | +7.28% | 254 |
|---|
| 2025.11.20 | ₩98,491 | ₩102,512 | ₩97,821 | ₩101,708 | +3.27% | 232 |
|---|
| 2025.11.19 | ₩97,151 | ₩102,512 | ₩94,471 | ₩102,512 | +5.52% | 418 |
|---|
| 2025.11.18 | ₩101,172 | ₩103,182 | ₩100,502 | ₩103,182 | +1.99% | 162 |
|---|
| 2025.11.17 | ₩105,058 | ₩107,403 | ₩103,182 | ₩103,852 | -1.15% | 374 |
|---|
| 2025.11.14 | ₩106,532 | ₩111,222 | ₩103,182 | ₩108,542 | +1.89% | 278 |
|---|
| 2025.11.13 | ₩114,572 | ₩114,572 | ₩109,212 | ₩111,222 | -2.92% | 524 |
|---|
| 2025.11.12 | ₩117,252 | ₩117,252 | ₩113,835 | ₩117,252 | 0.00% | 224 |
|---|
| 2025.11.11 | ₩121,272 | ₩121,272 | ₩105,862 | ₩120,602 | -0.55% | 684 |
|---|
| 2025.11.10 | ₩116,582 | ₩121,272 | ₩115,912 | ₩121,272 | +4.02% | 166 |
|---|
| 2025.11.07 | ₩119,262 | ₩121,942 | ₩115,912 | ₩115,912 | -2.81% | 234 |
|---|
| 2025.11.06 | ₩123,282 | ₩123,282 | ₩111,892 | ₩122,612 | -0.54% | 1.1천 |
|---|
| 2025.11.05 | ₩120,602 | ₩125,962 | ₩120,602 | ₩123,952 | +2.78% | 216 |
|---|
| 2025.11.04 | ₩122,612 | ₩126,632 | ₩120,602 | ₩123,952 | +1.09% | 310 |
|---|
| 2025.11.03 | ₩129,312 | ₩129,312 | ₩120,602 | ₩127,972 | -1.04% | 694 |
|---|
| 2025.10.31 | ₩124,622 | ₩130,652 | ₩121,942 | ₩130,652 | +4.84% | 484 |
|---|
| 2025.10.30 | ₩124,622 | ₩126,632 | ₩122,612 | ₩126,632 | +1.61% | 248 |
|---|
| 2025.10.29 | ₩126,632 | ₩128,642 | ₩124,622 | ₩125,962 | -0.53% | 158 |
|---|
| 2025.10.28 | ₩127,972 | ₩129,647 | ₩125,962 | ₩125,962 | -1.57% | 198 |
|---|
| 2025.10.27 | ₩124,622 | ₩130,652 | ₩124,622 | ₩130,652 | +4.84% | 172 |
|---|
| 2025.10.24 | ₩126,632 | ₩130,652 | ₩122,612 | ₩129,312 | +2.12% | 102 |
|---|
| 2025.10.23 | ₩126,632 | ₩130,652 | ₩124,287 | ₩125,962 | -0.53% | 316 |
|---|
| 2025.10.22 | ₩127,972 | ₩128,977 | ₩124,622 | ₩127,302 | -0.52% | 464 |
|---|
| 2025.10.21 | ₩133,332 | ₩133,332 | ₩127,972 | ₩129,312 | -3.02% | 218 |
|---|
| 2025.10.20 | ₩134,002 | ₩134,002 | ₩127,972 | ₩130,652 | -2.50% | 226 |
|---|
| 2025.10.17 | ₩127,972 | ₩131,322 | ₩127,972 | ₩131,322 | +2.62% | 374 |
|---|
| 2025.10.16 | ₩134,002 | ₩134,002 | ₩125,962 | ₩127,972 | -4.50% | 470 |
|---|
| 2025.10.15 | ₩131,992 | ₩134,002 | ₩130,183 | ₩132,662 | +0.51% | 810 |
|---|
| 2025.10.14 | ₩130,652 | ₩135,342 | ₩121,272 | ₩132,662 | +1.54% | 712 |
|---|
| 2025.10.13 | ₩129,982 | ₩133,332 | ₩129,312 | ₩132,126 | +1.65% | 446 |
|---|
| 2025.10.10 | ₩128,642 | ₩132,997 | ₩126,230 | ₩130,652 | +1.56% | 1.2천 |
|---|