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 | ₩2,348 | ₩2,348 | ₩2,215 | ₩2,275 | -3.12% | 6.9천 |
| 2026.10.08 | ₩2,348 | ₩2,375 | ₩2,308 | ₩2,341 | -0.28% | 9천 |
| 2026.10.07 | ₩2,348 | ₩2,348 | ₩2,281 | ₩2,321 | -1.14% | 8.6천 |
| 2026.10.06 | ₩2,401 | ₩2,481 | ₩2,321 | ₩2,335 | -2.78% | 1.3만 |
| 2026.10.05 | ₩2,361 | ₩2,401 | ₩2,295 | ₩2,321 | -1.69% | 1.5만 |
| 2026.10.02 | ₩2,308 | ₩2,428 | ₩2,308 | ₩2,415 | +4.62% | 2.4만 |
| 2026.10.01 | ₩2,428 | ₩2,428 | ₩2,295 | ₩2,348 | -3.30% | 1.9만 |
| 2026.09.30 | ₩2,508 | ₩2,561 | ₩2,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,401 |
| -4.26% |
| 3만 |
| 2026.09.29 | ₩2,615 | ₩2,615 | ₩2,428 | ₩2,455 | -6.12% | 2.7만 |
|---|
| 2026.09.28 | ₩2,602 | ₩2,667 | ₩2,521 | ₩2,582 | -0.77% | 1.8만 |
|---|
| 2026.09.25 | ₩2,548 | ₩2,668 | ₩2,468 | ₩2,622 | +2.88% | 3.2만 |
|---|
| 2026.09.24 | ₩2,615 | ₩2,632 | ₩2,535 | ₩2,549 | -2.50% | 1.9만 |
|---|
| 2026.09.23 | ₩2,642 | ₩2,690 | ₩2,588 | ₩2,588 | -2.02% | 1.3만 |
|---|
| 2026.09.22 | ₩2,748 | ₩2,802 | ₩2,628 | ₩2,628 | -4.37% | 1.9만 |
|---|
| 2026.09.21 | ₩2,615 | ₩2,895 | ₩2,535 | ₩2,775 | +6.12% | 5.2만 |
|---|
| 2026.09.18 | ₩2,602 | ₩2,708 | ₩2,548 | ₩2,561 | -1.54% | 1.5만 |
|---|
| 2026.09.17 | ₩2,548 | ₩2,668 | ₩2,535 | ₩2,668 | +4.71% | 1.2만 |
|---|
| 2026.09.16 | ₩2,708 | ₩2,708 | ₩2,536 | ₩2,602 | -3.94% | 1.1만 |
|---|
| 2026.09.15 | ₩2,668 | ₩2,751 | ₩2,401 | ₩2,628 | -1.50% | 3.6만 |
|---|
| 2026.09.14 | ₩2,775 | ₩2,802 | ₩2,655 | ₩2,668 | -3.85% | 1.1만 |
|---|
| 2026.09.11 | ₩2,828 | ₩2,842 | ₩2,711 | ₩2,842 | +0.47% | 5.3천 |
|---|
| 2026.09.10 | ₩2,815 | ₩2,835 | ₩2,668 | ₩2,802 | -0.47% | 1만 |
|---|
| 2026.09.09 | ₩2,815 | ₩2,855 | ₩2,708 | ₩2,802 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩2,815 | ₩2,822 | ₩2,695 | ₩2,728 | -3.08% | 2만 |
|---|
| 2026.09.04 | ₩2,762 | ₩2,975 | ₩2,762 | ₩2,802 | +1.45% | 1.7만 |
|---|
| 2026.09.03 | ₩3,002 | ₩3,002 | ₩2,668 | ₩2,868 | -4.44% | 4.2만 |
|---|
| 2026.09.02 | ₩3,015 | ₩3,175 | ₩2,908 | ₩3,002 | -0.44% | 3.7만 |
|---|
| 2026.09.01 | ₩3,309 | ₩3,349 | ₩3,095 | ₩3,175 | -4.03% | 4.6만 |
|---|
| 2026.08.31 | ₩3,389 | ₩3,429 | ₩3,362 | ₩3,402 | +0.39% | 1.8만 |
|---|
| 2026.08.28 | ₩3,469 | ₩3,509 | ₩3,335 | ₩3,415 | -1.54% | 1.6만 |
|---|
| 2026.08.27 | ₩3,615 | ₩3,615 | ₩3,478 | ₩3,615 | 0.00% | 6.4만 |
|---|
| 2026.08.26 | ₩3,362 | ₩3,549 | ₩3,309 | ₩3,469 | +3.17% | 7.4만 |
|---|
| 2026.08.25 | ₩3,389 | ₩3,413 | ₩3,269 | ₩3,322 | -1.97% | 2.1만 |
|---|
| 2026.08.24 | ₩3,415 | ₩3,415 | ₩3,202 | ₩3,309 | -3.12% | 2.4만 |
|---|
| 2026.08.21 | ₩3,455 | ₩3,509 | ₩3,282 | ₩3,415 | -1.16% | 5.9만 |
|---|
| 2026.08.20 | ₩3,522 | ₩3,535 | ₩3,362 | ₩3,402 | -3.41% | 19.8만 |
|---|
| 2026.08.19 | ₩3,575 | ₩3,642 | ₩3,482 | ₩3,522 | -1.49% | 4.7만 |
|---|
| 2026.08.18 | ₩3,709 | ₩3,709 | ₩3,549 | ₩3,575 | -3.60% | 4.5만 |
|---|
| 2026.08.17 | ₩3,762 | ₩3,802 | ₩3,615 | ₩3,642 | -3.19% | 5.5만 |
|---|
| 2026.08.14 | ₩3,869 | ₩3,869 | ₩3,736 | ₩3,816 | -1.38% | 5.1만 |
|---|
| 2026.08.13 | ₩3,909 | ₩3,914 | ₩3,736 | ₩3,869 | -1.02% | 4.6만 |
|---|
| 2026.08.12 | ₩3,922 | ₩4,002 | ₩3,842 | ₩3,949 | +0.68% | 7.5만 |
|---|
| 2026.08.11 | ₩3,976 | ₩4,028 | ₩3,896 | ₩3,962 | -0.34% | 4.4만 |
|---|
| 2026.08.10 | ₩3,842 | ₩3,982 | ₩3,776 | ₩3,922 | +2.08% | 5.4만 |
|---|
| 2026.08.07 | ₩3,962 | ₩4,029 | ₩3,842 | ₩3,909 | -1.35% | 7만 |
|---|
| 2026.08.06 | ₩3,856 | ₩4,136 | ₩3,842 | ₩4,109 | +6.57% | 19.2만 |
|---|
| 2026.08.05 | ₩3,789 | ₩4,136 | ₩3,737 | ₩3,936 | +3.87% | 23.1만 |
|---|
| 2026.08.04 | ₩3,709 | ₩3,829 | ₩3,695 | ₩3,829 | +3.24% | 9.2만 |
|---|
| 2026.08.03 | ₩3,642 | ₩3,856 | ₩3,642 | ₩3,829 | +5.13% | 13.6만 |
|---|
| 2026.07.31 | ₩3,762 | ₩3,849 | ₩3,629 | ₩3,842 | +2.13% | 21.2만 |
|---|
| 2026.07.30 | ₩3,829 | ₩3,829 | ₩3,602 | ₩3,816 | -0.35% | 47.6만 |
|---|
| 2026.07.29 | ₩4,589 | ₩5,737 | ₩3,495 | ₩3,909 | -14.83% | 2304.9만 |
|---|
| 2026.07.28 | ₩3,602 | ₩3,802 | ₩3,202 | ₩3,295 | -8.52% | 164.6만 |
|---|
| 2026.07.27 | ₩3,736 | ₩3,869 | ₩3,462 | ₩3,602 | -3.57% | 8.8만 |
|---|
| 2026.07.24 | ₩3,816 | ₩3,881 | ₩3,629 | ₩3,695 | -3.15% | 6.2만 |
|---|
| 2026.07.23 | ₩3,762 | ₩3,976 | ₩3,655 | ₩3,842 | +2.13% | 14만 |
|---|
| 2026.07.22 | ₩4,216 | ₩4,296 | ₩3,717 | ₩3,909 | -7.28% | 34.7만 |
|---|
| 2026.07.21 | ₩4,669 | ₩4,669 | ₩3,936 | ₩4,229 | -9.43% | 89.9만 |
|---|
| 2026.07.20 | ₩3,495 | ₩5,897 | ₩3,349 | ₩4,683 | +33.97% | 2674.2만 |
|---|
| 2026.07.17 | ₩4,082 | ₩4,122 | ₩3,415 | ₩3,415 | -16.34% | 15.5만 |
|---|
| 2026.07.16 | ₩4,189 | ₩4,369 | ₩4,069 | ₩4,176 | -0.32% | 14.5만 |
|---|
| 2026.07.15 | ₩4,202 | ₩5,003 | ₩4,062 | ₩4,096 | -2.54% | 44.7만 |
|---|
| 2026.07.14 | ₩3,802 | ₩4,629 | ₩3,575 | ₩4,523 | +18.95% | 79.1만 |
|---|
| 2026.07.13 | ₩3,922 | ₩4,936 | ₩3,873 | ₩4,603 | +17.35% | 277.9만 |
|---|
| 2026.07.10 | ₩7,590 | ₩7,724 | ₩4,323 | ₩6,097 | -19.67% | 1.4억 |
|---|
| 2026.07.09 | ₩2,495 | ₩2,575 | ₩2,455 | ₩2,468 | -1.07% | 638.3만 |
|---|
| 2026.07.08 | ₩2,495 | ₩2,655 | ₩2,401 | ₩2,468 | -1.07% | 8.7만 |
|---|
| 2026.07.07 | ₩2,855 | ₩2,880 | ₩2,695 | ₩2,735 | -4.21% | 6.2만 |
|---|
| 2026.07.06 | ₩3,095 | ₩3,135 | ₩2,868 | ₩2,948 | -4.74% | 6.7만 |
|---|
| 2026.07.02 | ₩3,015 | ₩3,202 | ₩3,002 | ₩3,095 | +2.65% | 6.2만 |
|---|
| 2026.07.01 | ₩3,002 | ₩3,104 | ₩3,002 | ₩3,002 | 0.00% | 3.8만 |
|---|
| 2026.06.30 | ₩3,269 | ₩3,269 | ₩3,028 | ₩3,055 | -6.53% | 10.8만 |
|---|
| 2026.06.29 | ₩3,455 | ₩3,469 | ₩3,202 | ₩3,202 | -7.34% | 7.3만 |
|---|
| 2026.06.26 | ₩3,682 | ₩3,802 | ₩3,509 | ₩3,509 | -4.71% | 5.7만 |
|---|
| 2026.06.25 | ₩3,789 | ₩3,909 | ₩3,695 | ₩3,762 | -0.70% | 8.7만 |
|---|
| 2026.06.24 | ₩3,695 | ₩3,962 | ₩3,682 | ₩3,909 | +5.78% | 16.1만 |
|---|
| 2026.06.23 | ₩3,829 | ₩3,976 | ₩3,642 | ₩3,789 | -1.05% | 105.2만 |
|---|
| 2026.06.22 | ₩4,496 | ₩4,589 | ₩4,002 | ₩4,082 | -9.20% | 24.6만 |
|---|
| 2026.06.18 | ₩4,576 | ₩4,990 | ₩4,576 | ₩4,669 | +2.04% | 23만 |
|---|
| 2026.06.17 | ₩4,376 | ₩5,483 | ₩4,376 | ₩4,910 | +12.20% | 43.3만 |
|---|
| 2026.06.16 | ₩4,563 | ₩4,935 | ₩4,363 | ₩4,776 | +4.68% | 65.6만 |
|---|
| 2026.06.15 | ₩5,443 | ₩6,137 | ₩4,496 | ₩4,589 | -15.69% | 1220.5만 |
|---|
| 2026.06.12 | ₩5,817 | ₩6,337 | ₩4,162 | ₩4,483 | -22.94% | 3567.8만 |
|---|
| 2026.06.11 | ₩3,335 | ₩4,324 | ₩3,335 | ₩3,842 | +15.20% | 73.5만 |
|---|
| 2026.06.10 | ₩4,469 | ₩4,469 | ₩3,736 | ₩3,936 | -11.94% | 132.5만 |
|---|
| 2026.06.09 | ₩14,208 | ₩15,676 | ₩6,137 | ₩7,204 | -49.30% | 2034.9만 |
|---|
| 2026.06.08 | ₩5,870 | ₩11,473 | ₩5,470 | ₩6,003 | +2.27% | 825.1만 |
|---|
| 2026.06.05 | ₩5,670 | ₩5,670 | ₩5,070 | ₩5,403 | -4.71% | 30.8만 |
|---|
| 2026.06.04 | ₩7,671 | ₩7,671 | ₩6,537 | ₩6,871 | -10.43% | 27.3만 |
|---|
| 2026.06.03 | ₩8,405 | ₩8,405 | ₩7,938 | ₩8,338 | -0.79% | 12.6만 |
|---|
| 2026.06.02 | ₩8,738 | ₩8,939 | ₩8,071 | ₩8,405 | -3.82% | 21.4만 |
|---|
| 2026.06.01 | ₩8,672 | ₩10,006 | ₩8,005 | ₩9,139 | +5.38% | 65.8만 |
|---|
| 2026.05.29 | ₩9,139 | ₩9,806 | ₩8,672 | ₩9,139 | 0.00% | 41.9만 |
|---|
| 2026.05.28 | ₩10,873 | ₩11,006 | ₩8,738 | ₩10,006 | -7.98% | 162.2만 |
|---|
| 2026.05.27 | ₩13,341 | ₩13,608 | ₩11,740 | ₩12,341 | -7.50% | 144.4만 |
|---|
| 2026.05.26 | ₩16,676 | ₩16,676 | ₩11,874 | ₩12,207 | -26.80% | 121.4만 |
|---|
| 2026.05.22 | ₩24,681 | ₩24,748 | ₩17,610 | ₩18,077 | -26.76% | 41.9만 |
|---|
| 2026.05.21 | ₩68,707 | ₩82,715 | ₩59,768 | ₩64,838 | -5.63% | 1.3만 |
|---|
| 2026.05.20 | ₩95,923 | ₩98,724 | ₩94,055 | ₩96,056 | +0.14% | 1.3천 |
|---|
| 2026.05.19 | ₩102,726 | ₩102,726 | ₩94,722 | ₩96,723 | -5.84% | 458 |
|---|
| 2026.05.18 | ₩90,052 | ₩100,058 | ₩86,717 | ₩99,391 | +10.37% | 1.5만 |
|---|
| 2026.05.15 | ₩93,388 | ₩98,724 | ₩82,715 | ₩89,385 | -4.29% | 5.9만 |
|---|
| 2026.05.14 | ₩83,382 | ₩109,397 | ₩82,048 | ₩100,725 | +20.80% | 7.4만 |
|---|
| 2026.05.13 | ₩76,711 | ₩90,052 | ₩76,044 | ₩86,717 | +13.04% | 17.3만 |
|---|
| 2026.05.12 | ₩80,047 | ₩90,052 | ₩76,711 | ₩80,047 | 0.00% | 6.6만 |
|---|
| 2026.05.11 | ₩78,045 | ₩84,716 | ₩78,045 | ₩82,048 | +5.13% | 1.3천 |
|---|
| 2026.05.08 | ₩78,712 | ₩80,047 | ₩76,044 | ₩78,045 | -0.85% | 1.5천 |
|---|
| 2026.05.07 | ₩73,376 | ₩83,382 | ₩72,709 | ₩78,712 | +7.27% | 3.2천 |
|---|
| 2026.05.06 | ₩68,040 | ₩86,717 | ₩64,237 | ₩83,382 | +22.55% | 10.6만 |
|---|
| 2026.05.05 | ₩86,050 | ₩89,385 | ₩86,050 | ₩89,385 | +3.88% | 106 |
|---|
| 2026.05.04 | ₩87,384 | ₩91,387 | ₩80,047 | ₩82,048 | -6.11% | 72 |
|---|
| 2026.05.01 | ₩83,382 | ₩92,721 | ₩83,382 | ₩87,384 | +4.80% | 48 |
|---|
| 2026.04.30 | ₩83,382 | ₩90,653 | ₩83,382 | ₩84,716 | +1.60% | 84 |
|---|
| 2026.04.29 | ₩85,383 | ₩91,387 | ₩85,383 | ₩87,384 | +2.34% | 82 |
|---|
| 2026.04.28 | ₩90,719 | ₩90,719 | ₩83,382 | ₩87,384 | -3.68% | 108 |
|---|
| 2026.04.27 | ₩92,054 | ₩92,721 | ₩84,049 | ₩90,052 | -2.17% | 374 |
|---|
| 2026.04.24 | ₩90,719 | ₩98,057 | ₩90,719 | ₩91,387 | +0.74% | 50 |
|---|
| 2026.04.23 | ₩88,051 | ₩95,055 | ₩88,051 | ₩90,719 | +3.03% | 156 |
|---|
| 2026.04.22 | ₩82,048 | ₩98,057 | ₩78,045 | ₩94,722 | +15.45% | 526 |
|---|
| 2026.04.21 | ₩91,387 | ₩91,387 | ₩87,384 | ₩91,053 | -0.36% | 70 |
|---|
| 2026.04.20 | ₩87,384 | ₩90,719 | ₩87,384 | ₩90,719 | +3.82% | 138 |
|---|
| 2026.04.17 | ₩95,389 | ₩95,389 | ₩88,051 | ₩88,718 | -6.99% | 452 |
|---|
| 2026.04.16 | ₩100,058 | ₩100,058 | ₩96,723 | ₩96,723 | -3.33% | 124 |
|---|
| 2026.04.15 | ₩100,058 | ₩103,394 | ₩99,391 | ₩100,725 | +0.67% | 122 |
|---|
| 2026.04.14 | ₩103,927 | ₩103,994 | ₩100,258 | ₩102,059 | -1.80% | 88 |
|---|
| 2026.04.13 | ₩98,057 | ₩103,394 | ₩98,057 | ₩99,391 | +1.36% | 128 |
|---|
| 2026.04.10 | ₩99,391 | ₩99,391 | ₩94,588 | ₩98,057 | -1.34% | 116 |
|---|
| 2026.04.09 | ₩94,055 | ₩97,390 | ₩94,055 | ₩96,056 | +2.13% | 86 |
|---|
| 2026.04.08 | ₩96,389 | ₩100,058 | ₩92,721 | ₩95,389 | -1.04% | 302 |
|---|
| 2026.04.07 | ₩100,058 | ₩100,058 | ₩93,388 | ₩93,388 | -6.67% | 210 |
|---|
| 2026.04.06 | ₩102,726 | ₩104,728 | ₩96,723 | ₩101,392 | -1.30% | 2.1천 |
|---|
| 2026.04.02 | ₩97,390 | ₩104,728 | ₩90,719 | ₩103,394 | +6.16% | 2.2천 |
|---|
| 2026.04.01 | ₩99,391 | ₩100,058 | ₩94,055 | ₩98,057 | -1.34% | 2.2천 |
|---|
| 2026.03.31 | ₩92,721 | ₩100,058 | ₩92,721 | ₩100,058 | +7.91% | 2.8천 |
|---|
| 2026.03.30 | ₩92,054 | ₩97,390 | ₩90,719 | ₩96,723 | +5.07% | 3.8천 |
|---|
| 2026.03.27 | ₩87,384 | ₩94,055 | ₩83,715 | ₩93,388 | +6.87% | 2.4천 |
|---|
| 2026.03.26 | ₩70,708 | ₩98,057 | ₩70,708 | ₩89,385 | +26.42% | 5.4천 |
|---|
| 2026.03.25 | ₩78,712 | ₩79,380 | ₩72,042 | ₩74,710 | -5.08% | 1.8천 |
|---|
| 2026.03.24 | ₩73,376 | ₩82,048 | ₩70,708 | ₩80,047 | +9.09% | 3.6천 |
|---|
| 2026.03.23 | ₩74,043 | ₩75,377 | ₩72,042 | ₩73,710 | -0.45% | 3천 |
|---|
| 2026.03.20 | ₩75,377 | ₩77,378 | ₩71,375 | ₩75,377 | 0.00% | 3천 |
|---|
| 2026.03.19 | ₩76,044 | ₩80,047 | ₩75,377 | ₩76,044 | 0.00% | 2.3천 |
|---|
| 2026.03.18 | ₩78,979 | ₩80,047 | ₩78,712 | ₩80,047 | +1.35% | 34 |
|---|
| 2026.03.17 | ₩80,047 | ₩81,381 | ₩76,578 | ₩81,381 | +1.67% | 48 |
|---|
| 2026.03.16 | ₩78,712 | ₩80,380 | ₩78,712 | ₩78,712 | 0.00% | 64 |
|---|
| 2026.03.13 | ₩76,711 | ₩82,048 | ₩76,044 | ₩80,714 | +5.22% | 98 |
|---|
| 2026.03.12 | ₩79,380 | ₩79,380 | ₩74,710 | ₩76,711 | -3.36% | 148 |
|---|
| 2026.03.11 | ₩78,712 | ₩81,381 | ₩78,379 | ₩80,047 | +1.69% | 178 |
|---|
| 2026.03.10 | ₩75,377 | ₩83,382 | ₩68,040 | ₩78,712 | +4.42% | 2.3천 |
|---|
| 2026.03.09 | ₩76,711 | ₩77,378 | ₩69,374 | ₩73,376 | -4.35% | 464 |
|---|
| 2026.03.06 | ₩76,044 | ₩76,044 | ₩73,376 | ₩74,043 | -2.63% | 324 |
|---|
| 2026.03.05 | ₩78,045 | ₩78,712 | ₩76,711 | ₩76,711 | -1.71% | 184 |
|---|
| 2026.03.04 | ₩78,045 | ₩81,381 | ₩78,045 | ₩81,381 | +4.27% | 166 |
|---|
| 2026.03.03 | ₩76,711 | ₩80,714 | ₩75,377 | ₩78,045 | +1.74% | 174 |
|---|
| 2026.03.02 | ₩79,380 | ₩81,047 | ₩75,377 | ₩78,045 | -1.68% | 186 |
|---|
| 2026.02.27 | ₩80,914 | ₩82,048 | ₩79,380 | ₩82,048 | +1.40% | 120 |
|---|
| 2026.02.26 | ₩81,381 | ₩83,048 | ₩79,513 | ₩81,381 | 0.00% | 158 |
|---|
| 2026.02.25 | ₩80,714 | ₩84,049 | ₩80,714 | ₩83,382 | +3.31% | 292 |
|---|
| 2026.02.24 | ₩78,712 | ₩82,048 | ₩78,045 | ₩82,048 | +4.24% | 262 |
|---|
| 2026.02.23 | ₩78,779 | ₩80,047 | ₩74,043 | ₩78,712 | -0.08% | 392 |
|---|
| 2026.02.20 | ₩81,381 | ₩83,382 | ₩78,045 | ₩78,712 | -3.28% | 544 |
|---|
| 2026.02.19 | ₩80,047 | ₩82,715 | ₩74,710 | ₩82,715 | +3.33% | 938 |
|---|
| 2026.02.18 | ₩86,717 | ₩96,723 | ₩82,715 | ₩83,048 | -4.23% | 3천 |
|---|
| 2026.02.17 | ₩74,043 | ₩123,405 | ₩74,043 | ₩99,391 | +34.23% | 6.1만 |
|---|
| 2026.02.13 | ₩70,041 | ₩76,711 | ₩69,374 | ₩74,043 | +5.71% | 384 |
|---|
| 2026.02.12 | ₩88,051 | ₩88,718 | ₩71,375 | ₩73,376 | -16.67% | 924 |
|---|
| 2026.02.11 | ₩78,045 | ₩88,118 | ₩76,044 | ₩88,051 | +12.82% | 430 |
|---|
| 2026.02.10 | ₩76,778 | ₩81,381 | ₩76,711 | ₩80,047 | +4.26% | 120 |
|---|
| 2026.02.09 | ₩74,710 | ₩80,047 | ₩74,710 | ₩78,379 | +4.91% | 310 |
|---|
| 2026.02.06 | ₩74,043 | ₩75,711 | ₩74,043 | ₩75,711 | +2.25% | 28 |
|---|
| 2026.02.05 | ₩76,044 | ₩76,378 | ₩75,711 | ₩76,044 | 0.00% | 178 |
|---|
| 2026.02.04 | ₩80,047 | ₩80,047 | ₩78,712 | ₩78,712 | -1.67% | 46 |
|---|
| 2026.02.03 | ₩76,044 | ₩79,046 | ₩76,044 | ₩78,712 | +3.51% | 90 |
|---|
| 2026.02.02 | ₩75,377 | ₩79,380 | ₩75,377 | ₩78,045 | +3.54% | 118 |
|---|
| 2026.01.30 | ₩75,377 | ₩78,045 | ₩75,377 | ₩78,045 | +3.54% | 172 |
|---|
| 2026.01.29 | ₩77,378 | ₩79,913 | ₩76,044 | ₩78,712 | +1.72% | 252 |
|---|
| 2026.01.28 | ₩80,714 | ₩80,714 | ₩79,380 | ₩80,047 | -0.83% | 122 |
|---|
| 2026.01.27 | ₩82,848 | ₩83,715 | ₩78,045 | ₩80,714 | -2.58% | 494 |
|---|
| 2026.01.26 | ₩87,384 | ₩87,784 | ₩82,715 | ₩87,384 | 0.00% | 368 |
|---|
| 2026.01.23 | ₩83,382 | ₩88,718 | ₩83,382 | ₩88,718 | +6.40% | 110 |
|---|
| 2026.01.22 | ₩88,718 | ₩91,053 | ₩86,050 | ₩90,052 | +1.50% | 342 |
|---|
| 2026.01.21 | ₩87,384 | ₩96,923 | ₩85,383 | ₩91,387 | +4.58% | 340 |
|---|
| 2026.01.20 | ₩91,387 | ₩92,054 | ₩87,384 | ₩90,052 | -1.46% | 258 |
|---|
| 2026.01.16 | ₩99,391 | ₩99,391 | ₩94,055 | ₩95,389 | -4.03% | 240 |
|---|
| 2026.01.15 | ₩104,061 | ₩107,663 | ₩99,391 | ₩101,392 | -2.56% | 760 |
|---|
| 2026.01.14 | ₩110,064 | ₩112,732 | ₩107,396 | ₩109,397 | -0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩108,730 | ₩112,732 | ₩105,395 | ₩112,065 | +3.07% | 1.6천 |
|---|
| 2026.01.12 | ₩110,064 | ₩111,732 | ₩104,261 | ₩110,064 | 0.00% | 752 |
|---|
| 2026.01.09 | ₩96,723 | ₩110,731 | ₩96,723 | ₩110,064 | +13.79% | 1.3천 |
|---|
| 2026.01.08 | ₩97,390 | ₩97,390 | ₩88,051 | ₩95,389 | -2.05% | 612 |
|---|
| 2026.01.07 | ₩96,056 | ₩102,726 | ₩89,385 | ₩96,723 | +0.69% | 4천 |
|---|
| 2026.01.06 | ₩98,057 | ₩98,057 | ₩91,387 | ₩94,722 | -3.40% | 204 |
|---|
| 2026.01.05 | ₩86,050 | ₩96,723 | ₩86,050 | ₩94,722 | +10.08% | 870 |
|---|
| 2026.01.02 | ₩79,380 | ₩86,050 | ₩78,712 | ₩84,049 | +5.88% | 424 |
|---|
| 2025.12.31 | ₩76,711 | ₩78,712 | ₩72,042 | ₩78,712 | +2.61% | 238 |
|---|
| 2025.12.30 | ₩72,709 | ₩77,378 | ₩70,041 | ₩76,711 | +5.50% | 606 |
|---|
| 2025.12.29 | ₩74,710 | ₩77,378 | ₩62,770 | ₩76,711 | +2.68% | 2.1천 |
|---|
| 2025.12.26 | ₩77,712 | ₩77,979 | ₩70,708 | ₩73,710 | -5.15% | 714 |
|---|
| 2025.12.24 | ₩78,712 | ₩79,646 | ₩76,044 | ₩77,378 | -1.69% | 214 |
|---|
| 2025.12.23 | ₩81,381 | ₩81,381 | ₩76,711 | ₩79,380 | -2.46% | 346 |
|---|
| 2025.12.22 | ₩87,384 | ₩89,385 | ₩80,047 | ₩83,382 | -4.58% | 742 |
|---|
| 2025.12.19 | ₩88,051 | ₩90,052 | ₩85,383 | ₩90,052 | +2.27% | 1.4천 |
|---|
| 2025.12.18 | ₩85,717 | ₩90,719 | ₩81,381 | ₩87,384 | +1.95% | 1천 |
|---|
| 2025.12.17 | ₩88,718 | ₩89,052 | ₩84,716 | ₩86,717 | -2.26% | 514 |
|---|
| 2025.12.16 | ₩80,047 | ₩84,716 | ₩75,377 | ₩84,049 | +5.00% | 446 |
|---|
| 2025.12.15 | ₩84,049 | ₩85,383 | ₩76,044 | ₩79,380 | -5.56% | 542 |
|---|
| 2025.12.12 | ₩86,717 | ₩90,386 | ₩85,383 | ₩85,383 | -1.54% | 804 |
|---|
| 2025.12.11 | ₩94,055 | ₩94,055 | ₩86,717 | ₩86,717 | -7.80% | 700 |
|---|
| 2025.12.10 | ₩87,384 | ₩88,718 | ₩85,383 | ₩86,784 | -0.69% | 126 |
|---|
| 2025.12.09 | ₩88,718 | ₩94,722 | ₩86,851 | ₩87,384 | -1.50% | 212 |
|---|
| 2025.12.08 | ₩90,052 | ₩92,721 | ₩86,717 | ₩89,385 | -0.74% | 170 |
|---|
| 2025.12.05 | ₩84,049 | ₩91,053 | ₩84,049 | ₩89,385 | +6.35% | 436 |
|---|
| 2025.12.04 | ₩84,049 | ₩87,384 | ₩83,382 | ₩85,050 | +1.19% | 226 |
|---|
| 2025.12.03 | ₩88,718 | ₩88,718 | ₩85,050 | ₩86,184 | -2.86% | 182 |
|---|
| 2025.12.02 | ₩96,056 | ₩98,391 | ₩82,048 | ₩86,717 | -9.72% | 1천 |
|---|
| 2025.12.01 | ₩101,392 | ₩101,392 | ₩92,721 | ₩93,388 | -7.89% | 400 |
|---|
| 2025.11.28 | ₩105,395 | ₩105,395 | ₩103,394 | ₩103,394 | -1.90% | 60 |
|---|
| 2025.11.26 | ₩105,395 | ₩106,062 | ₩100,725 | ₩104,928 | -0.44% | 168 |
|---|
| 2025.11.25 | ₩104,061 | ₩105,728 | ₩102,059 | ₩105,395 | +1.28% | 132 |
|---|
| 2025.11.24 | ₩104,061 | ₩108,063 | ₩102,059 | ₩102,059 | -1.92% | 130 |
|---|
| 2025.11.21 | ₩100,725 | ₩108,063 | ₩98,591 | ₩108,063 | +7.28% | 254 |
|---|
| 2025.11.20 | ₩98,057 | ₩102,059 | ₩97,390 | ₩101,259 | +3.27% | 232 |
|---|
| 2025.11.19 | ₩96,723 | ₩102,059 | ₩94,055 | ₩102,059 | +5.52% | 418 |
|---|
| 2025.11.18 | ₩100,725 | ₩102,726 | ₩100,058 | ₩102,726 | +1.99% | 162 |
|---|
| 2025.11.17 | ₩104,594 | ₩106,929 | ₩102,726 | ₩103,394 | -1.15% | 374 |
|---|
| 2025.11.14 | ₩106,062 | ₩110,731 | ₩102,726 | ₩108,063 | +1.89% | 278 |
|---|
| 2025.11.13 | ₩114,066 | ₩114,066 | ₩108,730 | ₩110,731 | -2.92% | 524 |
|---|
| 2025.11.12 | ₩116,735 | ₩116,735 | ₩113,333 | ₩116,735 | 0.00% | 224 |
|---|
| 2025.11.11 | ₩120,737 | ₩120,737 | ₩105,395 | ₩120,070 | -0.55% | 684 |
|---|
| 2025.11.10 | ₩116,068 | ₩120,737 | ₩115,401 | ₩120,737 | +4.02% | 166 |
|---|
| 2025.11.07 | ₩118,736 | ₩121,404 | ₩115,401 | ₩115,401 | -2.81% | 234 |
|---|
| 2025.11.06 | ₩122,738 | ₩122,738 | ₩111,398 | ₩122,071 | -0.54% | 1.1천 |
|---|
| 2025.11.05 | ₩120,070 | ₩125,406 | ₩120,070 | ₩123,405 | +2.78% | 216 |
|---|
| 2025.11.04 | ₩122,071 | ₩126,073 | ₩120,070 | ₩123,405 | +1.09% | 310 |
|---|
| 2025.11.03 | ₩128,742 | ₩128,742 | ₩120,070 | ₩127,408 | -1.04% | 694 |
|---|
| 2025.10.31 | ₩124,072 | ₩130,076 | ₩121,404 | ₩130,076 | +4.84% | 484 |
|---|
| 2025.10.30 | ₩124,072 | ₩126,073 | ₩122,071 | ₩126,073 | +1.61% | 248 |
|---|
| 2025.10.29 | ₩126,073 | ₩128,075 | ₩124,072 | ₩125,406 | -0.53% | 158 |
|---|
| 2025.10.28 | ₩127,408 | ₩129,075 | ₩125,406 | ₩125,406 | -1.57% | 198 |
|---|
| 2025.10.27 | ₩124,072 | ₩130,076 | ₩124,072 | ₩130,076 | +4.84% | 172 |
|---|
| 2025.10.24 | ₩126,073 | ₩130,076 | ₩122,071 | ₩128,742 | +2.12% | 102 |
|---|
| 2025.10.23 | ₩126,073 | ₩130,076 | ₩123,739 | ₩125,406 | -0.53% | 316 |
|---|
| 2025.10.22 | ₩127,408 | ₩128,408 | ₩124,072 | ₩126,740 | -0.52% | 464 |
|---|
| 2025.10.21 | ₩132,744 | ₩132,744 | ₩127,408 | ₩128,742 | -3.02% | 218 |
|---|
| 2025.10.20 | ₩133,411 | ₩133,411 | ₩127,408 | ₩130,076 | -2.50% | 226 |
|---|
| 2025.10.17 | ₩127,408 | ₩130,743 | ₩127,408 | ₩130,743 | +2.62% | 374 |
|---|
| 2025.10.16 | ₩133,411 | ₩133,411 | ₩125,406 | ₩127,408 | -4.50% | 470 |
|---|
| 2025.10.15 | ₩131,410 | ₩133,411 | ₩129,609 | ₩132,077 | +0.51% | 810 |
|---|
| 2025.10.14 | ₩130,076 | ₩134,745 | ₩120,737 | ₩132,077 | +1.54% | 712 |
|---|
| 2025.10.13 | ₩129,409 | ₩132,744 | ₩128,742 | ₩131,543 | +1.65% | 446 |
|---|
| 2025.10.10 | ₩128,075 | ₩132,410 | ₩125,673 | ₩130,076 | +1.56% | 1.2천 |
|---|