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 | ₩2,351 | ₩2,351 | ₩2,217 | ₩2,277 | -3.12% | 6.9천 |
| 2026.10.08 | ₩2,351 | ₩2,377 | ₩2,311 | ₩2,344 | -0.28% | 9천 |
| 2026.10.07 | ₩2,351 | ₩2,351 | ₩2,284 | ₩2,324 | -1.14% | 8.6천 |
| 2026.10.06 | ₩2,404 | ₩2,484 | ₩2,324 | ₩2,337 | -2.78% | 1.3만 |
| 2026.10.05 | ₩2,364 | ₩2,404 | ₩2,297 | ₩2,324 | -1.69% | 1.5만 |
| 2026.10.02 | ₩2,311 | ₩2,431 | ₩2,311 | ₩2,417 | +4.62% | 2.4만 |
| 2026.10.01 | ₩2,431 | ₩2,431 | ₩2,297 | ₩2,351 | -3.30% | 1.9만 |
| 2026.09.30 | ₩2,511 | ₩2,564 | ₩2,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,404 |
| -4.26% |
| 3만 |
| 2026.09.29 | ₩2,618 | ₩2,618 | ₩2,431 | ₩2,457 | -6.12% | 2.7만 |
|---|
| 2026.09.28 | ₩2,604 | ₩2,670 | ₩2,524 | ₩2,584 | -0.77% | 1.8만 |
|---|
| 2026.09.25 | ₩2,551 | ₩2,671 | ₩2,471 | ₩2,624 | +2.88% | 3.2만 |
|---|
| 2026.09.24 | ₩2,618 | ₩2,635 | ₩2,538 | ₩2,552 | -2.50% | 1.9만 |
|---|
| 2026.09.23 | ₩2,644 | ₩2,693 | ₩2,591 | ₩2,591 | -2.02% | 1.3만 |
|---|
| 2026.09.22 | ₩2,751 | ₩2,805 | ₩2,631 | ₩2,631 | -4.37% | 1.9만 |
|---|
| 2026.09.21 | ₩2,618 | ₩2,898 | ₩2,538 | ₩2,778 | +6.12% | 5.2만 |
|---|
| 2026.09.18 | ₩2,604 | ₩2,711 | ₩2,551 | ₩2,564 | -1.54% | 1.5만 |
|---|
| 2026.09.17 | ₩2,551 | ₩2,671 | ₩2,538 | ₩2,671 | +4.71% | 1.2만 |
|---|
| 2026.09.16 | ₩2,711 | ₩2,711 | ₩2,539 | ₩2,604 | -3.94% | 1.1만 |
|---|
| 2026.09.15 | ₩2,671 | ₩2,754 | ₩2,404 | ₩2,631 | -1.50% | 3.6만 |
|---|
| 2026.09.14 | ₩2,778 | ₩2,805 | ₩2,658 | ₩2,671 | -3.85% | 1.1만 |
|---|
| 2026.09.11 | ₩2,831 | ₩2,845 | ₩2,714 | ₩2,845 | +0.47% | 5.3천 |
|---|
| 2026.09.10 | ₩2,818 | ₩2,838 | ₩2,671 | ₩2,805 | -0.47% | 1만 |
|---|
| 2026.09.09 | ₩2,818 | ₩2,858 | ₩2,711 | ₩2,805 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩2,818 | ₩2,825 | ₩2,698 | ₩2,731 | -3.08% | 2만 |
|---|
| 2026.09.04 | ₩2,765 | ₩2,978 | ₩2,765 | ₩2,805 | +1.45% | 1.7만 |
|---|
| 2026.09.03 | ₩3,005 | ₩3,005 | ₩2,671 | ₩2,871 | -4.44% | 4.2만 |
|---|
| 2026.09.02 | ₩3,018 | ₩3,179 | ₩2,912 | ₩3,005 | -0.44% | 3.7만 |
|---|
| 2026.09.01 | ₩3,312 | ₩3,352 | ₩3,099 | ₩3,179 | -4.03% | 4.6만 |
|---|
| 2026.08.31 | ₩3,392 | ₩3,432 | ₩3,366 | ₩3,406 | +0.39% | 1.8만 |
|---|
| 2026.08.28 | ₩3,472 | ₩3,513 | ₩3,339 | ₩3,419 | -1.54% | 1.6만 |
|---|
| 2026.08.27 | ₩3,619 | ₩3,619 | ₩3,482 | ₩3,619 | 0.00% | 6.4만 |
|---|
| 2026.08.26 | ₩3,366 | ₩3,553 | ₩3,312 | ₩3,472 | +3.17% | 7.4만 |
|---|
| 2026.08.25 | ₩3,392 | ₩3,416 | ₩3,272 | ₩3,326 | -1.97% | 2.1만 |
|---|
| 2026.08.24 | ₩3,419 | ₩3,419 | ₩3,205 | ₩3,312 | -3.12% | 2.4만 |
|---|
| 2026.08.21 | ₩3,459 | ₩3,513 | ₩3,286 | ₩3,419 | -1.16% | 5.9만 |
|---|
| 2026.08.20 | ₩3,526 | ₩3,539 | ₩3,366 | ₩3,406 | -3.41% | 19.8만 |
|---|
| 2026.08.19 | ₩3,579 | ₩3,646 | ₩3,486 | ₩3,526 | -1.49% | 4.7만 |
|---|
| 2026.08.18 | ₩3,713 | ₩3,713 | ₩3,553 | ₩3,579 | -3.60% | 4.5만 |
|---|
| 2026.08.17 | ₩3,766 | ₩3,806 | ₩3,619 | ₩3,646 | -3.19% | 5.5만 |
|---|
| 2026.08.14 | ₩3,873 | ₩3,873 | ₩3,740 | ₩3,820 | -1.38% | 5.1만 |
|---|
| 2026.08.13 | ₩3,913 | ₩3,919 | ₩3,740 | ₩3,873 | -1.02% | 4.6만 |
|---|
| 2026.08.12 | ₩3,927 | ₩4,007 | ₩3,846 | ₩3,953 | +0.68% | 7.5만 |
|---|
| 2026.08.11 | ₩3,980 | ₩4,032 | ₩3,900 | ₩3,967 | -0.34% | 4.4만 |
|---|
| 2026.08.10 | ₩3,846 | ₩3,987 | ₩3,780 | ₩3,927 | +2.08% | 5.4만 |
|---|
| 2026.08.07 | ₩3,967 | ₩4,033 | ₩3,846 | ₩3,913 | -1.35% | 7만 |
|---|
| 2026.08.06 | ₩3,860 | ₩4,140 | ₩3,846 | ₩4,114 | +6.57% | 19.2만 |
|---|
| 2026.08.05 | ₩3,793 | ₩4,140 | ₩3,741 | ₩3,940 | +3.87% | 23.1만 |
|---|
| 2026.08.04 | ₩3,713 | ₩3,833 | ₩3,700 | ₩3,833 | +3.24% | 9.2만 |
|---|
| 2026.08.03 | ₩3,646 | ₩3,860 | ₩3,646 | ₩3,833 | +5.13% | 13.6만 |
|---|
| 2026.07.31 | ₩3,766 | ₩3,853 | ₩3,633 | ₩3,846 | +2.13% | 21.2만 |
|---|
| 2026.07.30 | ₩3,833 | ₩3,833 | ₩3,606 | ₩3,820 | -0.35% | 47.6만 |
|---|
| 2026.07.29 | ₩4,594 | ₩5,743 | ₩3,499 | ₩3,913 | -14.83% | 2304.9만 |
|---|
| 2026.07.28 | ₩3,606 | ₩3,806 | ₩3,205 | ₩3,299 | -8.52% | 164.6만 |
|---|
| 2026.07.27 | ₩3,740 | ₩3,873 | ₩3,466 | ₩3,606 | -3.57% | 8.8만 |
|---|
| 2026.07.24 | ₩3,820 | ₩3,885 | ₩3,633 | ₩3,700 | -3.15% | 6.2만 |
|---|
| 2026.07.23 | ₩3,766 | ₩3,980 | ₩3,659 | ₩3,846 | +2.13% | 14만 |
|---|
| 2026.07.22 | ₩4,220 | ₩4,301 | ₩3,721 | ₩3,913 | -7.28% | 34.7만 |
|---|
| 2026.07.21 | ₩4,674 | ₩4,674 | ₩3,940 | ₩4,234 | -9.43% | 89.9만 |
|---|
| 2026.07.20 | ₩3,499 | ₩5,903 | ₩3,352 | ₩4,688 | +33.97% | 2674.2만 |
|---|
| 2026.07.17 | ₩4,087 | ₩4,127 | ₩3,419 | ₩3,419 | -16.34% | 15.5만 |
|---|
| 2026.07.16 | ₩4,194 | ₩4,374 | ₩4,073 | ₩4,180 | -0.32% | 14.5만 |
|---|
| 2026.07.15 | ₩4,207 | ₩5,008 | ₩4,067 | ₩4,100 | -2.54% | 44.7만 |
|---|
| 2026.07.14 | ₩3,806 | ₩4,634 | ₩3,579 | ₩4,528 | +18.95% | 79.1만 |
|---|
| 2026.07.13 | ₩3,927 | ₩4,942 | ₩3,877 | ₩4,608 | +17.35% | 277.9만 |
|---|
| 2026.07.10 | ₩7,598 | ₩7,733 | ₩4,327 | ₩6,104 | -19.67% | 1.4억 |
|---|
| 2026.07.09 | ₩2,498 | ₩2,578 | ₩2,457 | ₩2,471 | -1.07% | 638.3만 |
|---|
| 2026.07.08 | ₩2,498 | ₩2,658 | ₩2,404 | ₩2,471 | -1.07% | 8.7만 |
|---|
| 2026.07.07 | ₩2,858 | ₩2,883 | ₩2,698 | ₩2,738 | -4.21% | 6.2만 |
|---|
| 2026.07.06 | ₩3,099 | ₩3,139 | ₩2,871 | ₩2,952 | -4.74% | 6.7만 |
|---|
| 2026.07.02 | ₩3,018 | ₩3,205 | ₩3,005 | ₩3,099 | +2.65% | 6.2만 |
|---|
| 2026.07.01 | ₩3,005 | ₩3,108 | ₩3,005 | ₩3,005 | 0.00% | 3.8만 |
|---|
| 2026.06.30 | ₩3,272 | ₩3,272 | ₩3,032 | ₩3,058 | -6.53% | 10.8만 |
|---|
| 2026.06.29 | ₩3,459 | ₩3,472 | ₩3,205 | ₩3,205 | -7.34% | 7.3만 |
|---|
| 2026.06.26 | ₩3,686 | ₩3,806 | ₩3,513 | ₩3,513 | -4.71% | 5.7만 |
|---|
| 2026.06.25 | ₩3,793 | ₩3,913 | ₩3,700 | ₩3,766 | -0.70% | 8.7만 |
|---|
| 2026.06.24 | ₩3,700 | ₩3,967 | ₩3,686 | ₩3,913 | +5.78% | 16.1만 |
|---|
| 2026.06.23 | ₩3,833 | ₩3,980 | ₩3,646 | ₩3,793 | -1.05% | 105.2만 |
|---|
| 2026.06.22 | ₩4,501 | ₩4,594 | ₩4,007 | ₩4,087 | -9.20% | 24.6만 |
|---|
| 2026.06.18 | ₩4,581 | ₩4,995 | ₩4,581 | ₩4,674 | +2.04% | 23만 |
|---|
| 2026.06.17 | ₩4,381 | ₩5,489 | ₩4,381 | ₩4,915 | +12.20% | 43.3만 |
|---|
| 2026.06.16 | ₩4,568 | ₩4,940 | ₩4,367 | ₩4,781 | +4.68% | 65.6만 |
|---|
| 2026.06.15 | ₩5,449 | ₩6,144 | ₩4,501 | ₩4,594 | -15.69% | 1220.5만 |
|---|
| 2026.06.12 | ₩5,823 | ₩6,344 | ₩4,167 | ₩4,488 | -22.94% | 3567.8만 |
|---|
| 2026.06.11 | ₩3,339 | ₩4,329 | ₩3,339 | ₩3,846 | +15.20% | 73.5만 |
|---|
| 2026.06.10 | ₩4,474 | ₩4,474 | ₩3,740 | ₩3,940 | -11.94% | 132.5만 |
|---|
| 2026.06.09 | ₩14,224 | ₩15,693 | ₩6,144 | ₩7,212 | -49.30% | 2034.9만 |
|---|
| 2026.06.08 | ₩5,877 | ₩11,486 | ₩5,476 | ₩6,010 | +2.27% | 825.1만 |
|---|
| 2026.06.05 | ₩5,676 | ₩5,676 | ₩5,075 | ₩5,409 | -4.71% | 30.8만 |
|---|
| 2026.06.04 | ₩7,680 | ₩7,680 | ₩6,544 | ₩6,878 | -10.43% | 27.3만 |
|---|
| 2026.06.03 | ₩8,414 | ₩8,414 | ₩7,947 | ₩8,347 | -0.79% | 12.6만 |
|---|
| 2026.06.02 | ₩8,748 | ₩8,948 | ₩8,080 | ₩8,414 | -3.82% | 21.4만 |
|---|
| 2026.06.01 | ₩8,681 | ₩10,017 | ₩8,013 | ₩9,149 | +5.38% | 65.8만 |
|---|
| 2026.05.29 | ₩9,149 | ₩9,816 | ₩8,681 | ₩9,149 | 0.00% | 41.9만 |
|---|
| 2026.05.28 | ₩10,885 | ₩11,018 | ₩8,748 | ₩10,017 | -7.98% | 162.2만 |
|---|
| 2026.05.27 | ₩13,356 | ₩13,623 | ₩11,753 | ₩12,354 | -7.50% | 144.4만 |
|---|
| 2026.05.26 | ₩16,695 | ₩16,695 | ₩11,887 | ₩12,220 | -26.80% | 121.4만 |
|---|
| 2026.05.22 | ₩24,708 | ₩24,775 | ₩17,630 | ₩18,097 | -26.76% | 41.9만 |
|---|
| 2026.05.21 | ₩68,782 | ₩82,805 | ₩59,834 | ₩64,909 | -5.63% | 1.3만 |
|---|
| 2026.05.20 | ₩96,027 | ₩98,832 | ₩94,158 | ₩96,161 | +0.14% | 1.3천 |
|---|
| 2026.05.19 | ₩102,839 | ₩102,839 | ₩94,825 | ₩96,829 | -5.84% | 458 |
|---|
| 2026.05.18 | ₩90,151 | ₩100,168 | ₩86,812 | ₩99,500 | +10.37% | 1.5만 |
|---|
| 2026.05.15 | ₩93,490 | ₩98,832 | ₩82,805 | ₩89,483 | -4.29% | 5.9만 |
|---|
| 2026.05.14 | ₩83,473 | ₩109,517 | ₩82,138 | ₩100,836 | +20.80% | 7.4만 |
|---|
| 2026.05.13 | ₩76,795 | ₩90,151 | ₩76,127 | ₩86,812 | +13.04% | 17.3만 |
|---|
| 2026.05.12 | ₩80,134 | ₩90,151 | ₩76,795 | ₩80,134 | 0.00% | 6.6만 |
|---|
| 2026.05.11 | ₩78,131 | ₩84,809 | ₩78,131 | ₩82,138 | +5.13% | 1.3천 |
|---|
| 2026.05.08 | ₩78,799 | ₩80,134 | ₩76,127 | ₩78,131 | -0.85% | 1.5천 |
|---|
| 2026.05.07 | ₩73,456 | ₩83,473 | ₩72,789 | ₩78,799 | +7.27% | 3.2천 |
|---|
| 2026.05.06 | ₩68,114 | ₩86,812 | ₩64,308 | ₩83,473 | +22.55% | 10.6만 |
|---|
| 2026.05.05 | ₩86,144 | ₩89,483 | ₩86,144 | ₩89,483 | +3.88% | 106 |
|---|
| 2026.05.04 | ₩87,480 | ₩91,487 | ₩80,134 | ₩82,138 | -6.11% | 72 |
|---|
| 2026.05.01 | ₩83,473 | ₩92,822 | ₩83,473 | ₩87,480 | +4.80% | 48 |
|---|
| 2026.04.30 | ₩83,473 | ₩90,752 | ₩83,473 | ₩84,809 | +1.60% | 84 |
|---|
| 2026.04.29 | ₩85,476 | ₩91,487 | ₩85,476 | ₩87,480 | +2.34% | 82 |
|---|
| 2026.04.28 | ₩90,819 | ₩90,819 | ₩83,473 | ₩87,480 | -3.68% | 108 |
|---|
| 2026.04.27 | ₩92,154 | ₩92,822 | ₩84,141 | ₩90,151 | -2.17% | 374 |
|---|
| 2026.04.24 | ₩90,819 | ₩98,164 | ₩90,819 | ₩91,487 | +0.74% | 50 |
|---|
| 2026.04.23 | ₩88,148 | ₩95,159 | ₩88,148 | ₩90,819 | +3.03% | 156 |
|---|
| 2026.04.22 | ₩82,138 | ₩98,164 | ₩78,131 | ₩94,825 | +15.45% | 526 |
|---|
| 2026.04.21 | ₩91,487 | ₩91,487 | ₩87,480 | ₩91,153 | -0.36% | 70 |
|---|
| 2026.04.20 | ₩87,480 | ₩90,819 | ₩87,480 | ₩90,819 | +3.82% | 138 |
|---|
| 2026.04.17 | ₩95,493 | ₩95,493 | ₩88,148 | ₩88,815 | -6.99% | 452 |
|---|
| 2026.04.16 | ₩100,168 | ₩100,168 | ₩96,829 | ₩96,829 | -3.33% | 124 |
|---|
| 2026.04.15 | ₩100,168 | ₩103,507 | ₩99,500 | ₩100,836 | +0.67% | 122 |
|---|
| 2026.04.14 | ₩104,041 | ₩104,108 | ₩100,368 | ₩102,171 | -1.80% | 88 |
|---|
| 2026.04.13 | ₩98,164 | ₩103,507 | ₩98,164 | ₩99,500 | +1.36% | 128 |
|---|
| 2026.04.10 | ₩99,500 | ₩99,500 | ₩94,692 | ₩98,164 | -1.34% | 116 |
|---|
| 2026.04.09 | ₩94,158 | ₩97,497 | ₩94,158 | ₩96,161 | +2.13% | 86 |
|---|
| 2026.04.08 | ₩96,495 | ₩100,168 | ₩92,822 | ₩95,493 | -1.04% | 302 |
|---|
| 2026.04.07 | ₩100,168 | ₩100,168 | ₩93,490 | ₩93,490 | -6.67% | 210 |
|---|
| 2026.04.06 | ₩102,839 | ₩104,842 | ₩96,829 | ₩101,503 | -1.30% | 2.1천 |
|---|
| 2026.04.02 | ₩97,497 | ₩104,842 | ₩90,819 | ₩103,507 | +6.16% | 2.2천 |
|---|
| 2026.04.01 | ₩99,500 | ₩100,168 | ₩94,158 | ₩98,164 | -1.34% | 2.2천 |
|---|
| 2026.03.31 | ₩92,822 | ₩100,168 | ₩92,822 | ₩100,168 | +7.91% | 2.8천 |
|---|
| 2026.03.30 | ₩92,154 | ₩97,497 | ₩90,819 | ₩96,829 | +5.07% | 3.8천 |
|---|
| 2026.03.27 | ₩87,480 | ₩94,158 | ₩83,807 | ₩93,490 | +6.87% | 2.4천 |
|---|
| 2026.03.26 | ₩70,785 | ₩98,164 | ₩70,785 | ₩89,483 | +26.42% | 5.4천 |
|---|
| 2026.03.25 | ₩78,799 | ₩79,466 | ₩72,121 | ₩74,792 | -5.08% | 1.8천 |
|---|
| 2026.03.24 | ₩73,456 | ₩82,138 | ₩70,785 | ₩80,134 | +9.09% | 3.6천 |
|---|
| 2026.03.23 | ₩74,124 | ₩75,460 | ₩72,121 | ₩73,790 | -0.45% | 3천 |
|---|
| 2026.03.20 | ₩75,460 | ₩77,463 | ₩71,453 | ₩75,460 | 0.00% | 3천 |
|---|
| 2026.03.19 | ₩76,127 | ₩80,134 | ₩75,460 | ₩76,127 | 0.00% | 2.3천 |
|---|
| 2026.03.18 | ₩79,066 | ₩80,134 | ₩78,799 | ₩80,134 | +1.35% | 34 |
|---|
| 2026.03.17 | ₩80,134 | ₩81,470 | ₩76,662 | ₩81,470 | +1.67% | 48 |
|---|
| 2026.03.16 | ₩78,799 | ₩80,468 | ₩78,799 | ₩78,799 | 0.00% | 64 |
|---|
| 2026.03.13 | ₩76,795 | ₩82,138 | ₩76,127 | ₩80,802 | +5.22% | 98 |
|---|
| 2026.03.12 | ₩79,466 | ₩79,466 | ₩74,792 | ₩76,795 | -3.36% | 148 |
|---|
| 2026.03.11 | ₩78,799 | ₩81,470 | ₩78,465 | ₩80,134 | +1.69% | 178 |
|---|
| 2026.03.10 | ₩75,460 | ₩83,473 | ₩68,114 | ₩78,799 | +4.42% | 2.3천 |
|---|
| 2026.03.09 | ₩76,795 | ₩77,463 | ₩69,450 | ₩73,456 | -4.35% | 464 |
|---|
| 2026.03.06 | ₩76,127 | ₩76,127 | ₩73,456 | ₩74,124 | -2.63% | 324 |
|---|
| 2026.03.05 | ₩78,131 | ₩78,799 | ₩76,795 | ₩76,795 | -1.71% | 184 |
|---|
| 2026.03.04 | ₩78,131 | ₩81,470 | ₩78,131 | ₩81,470 | +4.27% | 166 |
|---|
| 2026.03.03 | ₩76,795 | ₩80,802 | ₩75,460 | ₩78,131 | +1.74% | 174 |
|---|
| 2026.03.02 | ₩79,466 | ₩81,136 | ₩75,460 | ₩78,131 | -1.68% | 186 |
|---|
| 2026.02.27 | ₩81,002 | ₩82,138 | ₩79,466 | ₩82,138 | +1.40% | 120 |
|---|
| 2026.02.26 | ₩81,470 | ₩83,139 | ₩79,600 | ₩81,470 | 0.00% | 158 |
|---|
| 2026.02.25 | ₩80,802 | ₩84,141 | ₩80,802 | ₩83,473 | +3.31% | 292 |
|---|
| 2026.02.24 | ₩78,799 | ₩82,138 | ₩78,131 | ₩82,138 | +4.24% | 262 |
|---|
| 2026.02.23 | ₩78,865 | ₩80,134 | ₩74,124 | ₩78,799 | -0.08% | 392 |
|---|
| 2026.02.20 | ₩81,470 | ₩83,473 | ₩78,131 | ₩78,799 | -3.28% | 544 |
|---|
| 2026.02.19 | ₩80,134 | ₩82,805 | ₩74,792 | ₩82,805 | +3.33% | 938 |
|---|
| 2026.02.18 | ₩86,812 | ₩96,829 | ₩82,805 | ₩83,139 | -4.23% | 3천 |
|---|
| 2026.02.17 | ₩74,124 | ₩123,540 | ₩74,124 | ₩99,500 | +34.23% | 6.1만 |
|---|
| 2026.02.13 | ₩70,117 | ₩76,795 | ₩69,450 | ₩74,124 | +5.71% | 384 |
|---|
| 2026.02.12 | ₩88,148 | ₩88,815 | ₩71,453 | ₩73,456 | -16.67% | 924 |
|---|
| 2026.02.11 | ₩78,131 | ₩88,214 | ₩76,127 | ₩88,148 | +12.82% | 430 |
|---|
| 2026.02.10 | ₩76,862 | ₩81,470 | ₩76,795 | ₩80,134 | +4.26% | 120 |
|---|
| 2026.02.09 | ₩74,792 | ₩80,134 | ₩74,792 | ₩78,465 | +4.91% | 310 |
|---|
| 2026.02.06 | ₩74,124 | ₩75,794 | ₩74,124 | ₩75,794 | +2.25% | 28 |
|---|
| 2026.02.05 | ₩76,127 | ₩76,461 | ₩75,794 | ₩76,127 | 0.00% | 178 |
|---|
| 2026.02.04 | ₩80,134 | ₩80,134 | ₩78,799 | ₩78,799 | -1.67% | 46 |
|---|
| 2026.02.03 | ₩76,127 | ₩79,133 | ₩76,127 | ₩78,799 | +3.51% | 90 |
|---|
| 2026.02.02 | ₩75,460 | ₩79,466 | ₩75,460 | ₩78,131 | +3.54% | 118 |
|---|
| 2026.01.30 | ₩75,460 | ₩78,131 | ₩75,460 | ₩78,131 | +3.54% | 172 |
|---|
| 2026.01.29 | ₩77,463 | ₩80,001 | ₩76,127 | ₩78,799 | +1.72% | 252 |
|---|
| 2026.01.28 | ₩80,802 | ₩80,802 | ₩79,466 | ₩80,134 | -0.83% | 122 |
|---|
| 2026.01.27 | ₩82,939 | ₩83,807 | ₩78,131 | ₩80,802 | -2.58% | 494 |
|---|
| 2026.01.26 | ₩87,480 | ₩87,881 | ₩82,805 | ₩87,480 | 0.00% | 368 |
|---|
| 2026.01.23 | ₩83,473 | ₩88,815 | ₩83,473 | ₩88,815 | +6.40% | 110 |
|---|
| 2026.01.22 | ₩88,815 | ₩91,153 | ₩86,144 | ₩90,151 | +1.50% | 342 |
|---|
| 2026.01.21 | ₩87,480 | ₩97,029 | ₩85,476 | ₩91,487 | +4.58% | 340 |
|---|
| 2026.01.20 | ₩91,487 | ₩92,154 | ₩87,480 | ₩90,151 | -1.46% | 258 |
|---|
| 2026.01.16 | ₩99,500 | ₩99,500 | ₩94,158 | ₩95,493 | -4.03% | 240 |
|---|
| 2026.01.15 | ₩104,174 | ₩107,780 | ₩99,500 | ₩101,503 | -2.56% | 760 |
|---|
| 2026.01.14 | ₩110,185 | ₩112,856 | ₩107,513 | ₩109,517 | -0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩108,849 | ₩112,856 | ₩105,510 | ₩112,188 | +3.07% | 1.6천 |
|---|
| 2026.01.12 | ₩110,185 | ₩111,854 | ₩104,375 | ₩110,185 | 0.00% | 752 |
|---|
| 2026.01.09 | ₩96,829 | ₩110,852 | ₩96,829 | ₩110,185 | +13.79% | 1.3천 |
|---|
| 2026.01.08 | ₩97,497 | ₩97,497 | ₩88,148 | ₩95,493 | -2.05% | 612 |
|---|
| 2026.01.07 | ₩96,161 | ₩102,839 | ₩89,483 | ₩96,829 | +0.69% | 4천 |
|---|
| 2026.01.06 | ₩98,164 | ₩98,164 | ₩91,487 | ₩94,825 | -3.40% | 204 |
|---|
| 2026.01.05 | ₩86,144 | ₩96,829 | ₩86,144 | ₩94,825 | +10.08% | 870 |
|---|
| 2026.01.02 | ₩79,466 | ₩86,144 | ₩78,799 | ₩84,141 | +5.88% | 424 |
|---|
| 2025.12.31 | ₩76,795 | ₩78,799 | ₩72,121 | ₩78,799 | +2.61% | 238 |
|---|
| 2025.12.30 | ₩72,789 | ₩77,463 | ₩70,117 | ₩76,795 | +5.50% | 606 |
|---|
| 2025.12.29 | ₩74,792 | ₩77,463 | ₩62,839 | ₩76,795 | +2.68% | 2.1천 |
|---|
| 2025.12.26 | ₩77,797 | ₩78,064 | ₩70,785 | ₩73,790 | -5.15% | 714 |
|---|
| 2025.12.24 | ₩78,799 | ₩79,734 | ₩76,127 | ₩77,463 | -1.69% | 214 |
|---|
| 2025.12.23 | ₩81,470 | ₩81,470 | ₩76,795 | ₩79,466 | -2.46% | 346 |
|---|
| 2025.12.22 | ₩87,480 | ₩89,483 | ₩80,134 | ₩83,473 | -4.58% | 742 |
|---|
| 2025.12.19 | ₩88,148 | ₩90,151 | ₩85,476 | ₩90,151 | +2.27% | 1.4천 |
|---|
| 2025.12.18 | ₩85,810 | ₩90,819 | ₩81,470 | ₩87,480 | +1.95% | 1천 |
|---|
| 2025.12.17 | ₩88,815 | ₩89,149 | ₩84,809 | ₩86,812 | -2.26% | 514 |
|---|
| 2025.12.16 | ₩80,134 | ₩84,809 | ₩75,460 | ₩84,141 | +5.00% | 446 |
|---|
| 2025.12.15 | ₩84,141 | ₩85,476 | ₩76,127 | ₩79,466 | -5.56% | 542 |
|---|
| 2025.12.12 | ₩86,812 | ₩90,485 | ₩85,476 | ₩85,476 | -1.54% | 804 |
|---|
| 2025.12.11 | ₩94,158 | ₩94,158 | ₩86,812 | ₩86,812 | -7.80% | 700 |
|---|
| 2025.12.10 | ₩87,480 | ₩88,815 | ₩85,476 | ₩86,879 | -0.69% | 126 |
|---|
| 2025.12.09 | ₩88,815 | ₩94,825 | ₩86,946 | ₩87,480 | -1.50% | 212 |
|---|
| 2025.12.08 | ₩90,151 | ₩92,822 | ₩86,812 | ₩89,483 | -0.74% | 170 |
|---|
| 2025.12.05 | ₩84,141 | ₩91,153 | ₩84,141 | ₩89,483 | +6.35% | 436 |
|---|
| 2025.12.04 | ₩84,141 | ₩87,480 | ₩83,473 | ₩85,143 | +1.19% | 226 |
|---|
| 2025.12.03 | ₩88,815 | ₩88,815 | ₩85,143 | ₩86,278 | -2.86% | 182 |
|---|
| 2025.12.02 | ₩96,161 | ₩98,498 | ₩82,138 | ₩86,812 | -9.72% | 1천 |
|---|
| 2025.12.01 | ₩101,503 | ₩101,503 | ₩92,822 | ₩93,490 | -7.89% | 400 |
|---|
| 2025.11.28 | ₩105,510 | ₩105,510 | ₩103,507 | ₩103,507 | -1.90% | 60 |
|---|
| 2025.11.26 | ₩105,510 | ₩106,178 | ₩100,836 | ₩105,043 | -0.44% | 168 |
|---|
| 2025.11.25 | ₩104,174 | ₩105,844 | ₩102,171 | ₩105,510 | +1.28% | 132 |
|---|
| 2025.11.24 | ₩104,174 | ₩108,181 | ₩102,171 | ₩102,171 | -1.92% | 130 |
|---|
| 2025.11.21 | ₩100,836 | ₩108,181 | ₩98,699 | ₩108,181 | +7.28% | 254 |
|---|
| 2025.11.20 | ₩98,164 | ₩102,171 | ₩97,497 | ₩101,370 | +3.27% | 232 |
|---|
| 2025.11.19 | ₩96,829 | ₩102,171 | ₩94,158 | ₩102,171 | +5.52% | 418 |
|---|
| 2025.11.18 | ₩100,836 | ₩102,839 | ₩100,168 | ₩102,839 | +1.99% | 162 |
|---|
| 2025.11.17 | ₩104,709 | ₩107,046 | ₩102,839 | ₩103,507 | -1.15% | 374 |
|---|
| 2025.11.14 | ₩106,178 | ₩110,852 | ₩102,839 | ₩108,181 | +1.89% | 278 |
|---|
| 2025.11.13 | ₩114,191 | ₩114,191 | ₩108,849 | ₩110,852 | -2.92% | 524 |
|---|
| 2025.11.12 | ₩116,862 | ₩116,862 | ₩113,457 | ₩116,862 | 0.00% | 224 |
|---|
| 2025.11.11 | ₩120,869 | ₩120,869 | ₩105,510 | ₩120,201 | -0.55% | 684 |
|---|
| 2025.11.10 | ₩116,195 | ₩120,869 | ₩115,527 | ₩120,869 | +4.02% | 166 |
|---|
| 2025.11.07 | ₩118,866 | ₩121,537 | ₩115,527 | ₩115,527 | -2.81% | 234 |
|---|
| 2025.11.06 | ₩122,872 | ₩122,872 | ₩111,520 | ₩122,205 | -0.54% | 1.1천 |
|---|
| 2025.11.05 | ₩120,201 | ₩125,544 | ₩120,201 | ₩123,540 | +2.78% | 216 |
|---|
| 2025.11.04 | ₩122,205 | ₩126,211 | ₩120,201 | ₩123,540 | +1.09% | 310 |
|---|
| 2025.11.03 | ₩128,883 | ₩128,883 | ₩120,201 | ₩127,547 | -1.04% | 694 |
|---|
| 2025.10.31 | ₩124,208 | ₩130,218 | ₩121,537 | ₩130,218 | +4.84% | 484 |
|---|
| 2025.10.30 | ₩124,208 | ₩126,211 | ₩122,205 | ₩126,211 | +1.61% | 248 |
|---|
| 2025.10.29 | ₩126,211 | ₩128,215 | ₩124,208 | ₩125,544 | -0.53% | 158 |
|---|
| 2025.10.28 | ₩127,547 | ₩129,216 | ₩125,544 | ₩125,544 | -1.57% | 198 |
|---|
| 2025.10.27 | ₩124,208 | ₩130,218 | ₩124,208 | ₩130,218 | +4.84% | 172 |
|---|
| 2025.10.24 | ₩126,211 | ₩130,218 | ₩122,205 | ₩128,883 | +2.12% | 102 |
|---|
| 2025.10.23 | ₩126,211 | ₩130,218 | ₩123,874 | ₩125,544 | -0.53% | 316 |
|---|
| 2025.10.22 | ₩127,547 | ₩128,549 | ₩124,208 | ₩126,879 | -0.52% | 464 |
|---|
| 2025.10.21 | ₩132,889 | ₩132,889 | ₩127,547 | ₩128,883 | -3.02% | 218 |
|---|
| 2025.10.20 | ₩133,557 | ₩133,557 | ₩127,547 | ₩130,218 | -2.50% | 226 |
|---|
| 2025.10.17 | ₩127,547 | ₩130,886 | ₩127,547 | ₩130,886 | +2.62% | 374 |
|---|
| 2025.10.16 | ₩133,557 | ₩133,557 | ₩125,544 | ₩127,547 | -4.50% | 470 |
|---|
| 2025.10.15 | ₩131,554 | ₩133,557 | ₩129,751 | ₩132,221 | +0.51% | 810 |
|---|
| 2025.10.14 | ₩130,218 | ₩134,893 | ₩120,869 | ₩132,221 | +1.54% | 712 |
|---|
| 2025.10.13 | ₩129,550 | ₩132,889 | ₩128,883 | ₩131,687 | +1.65% | 446 |
|---|
| 2025.10.10 | ₩128,215 | ₩132,555 | ₩125,811 | ₩130,218 | +1.56% | 1.2천 |
|---|