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 | ₩2,352 | ₩2,352 | ₩2,218 | ₩2,278 | -3.12% | 6.9천 |
| 2026.10.08 | ₩2,352 | ₩2,378 | ₩2,311 | ₩2,345 | -0.28% | 9천 |
| 2026.10.07 | ₩2,352 | ₩2,352 | ₩2,285 | ₩2,325 | -1.14% | 8.6천 |
| 2026.10.06 | ₩2,405 | ₩2,485 | ₩2,325 | ₩2,338 | -2.78% | 1.3만 |
| 2026.10.05 | ₩2,365 | ₩2,405 | ₩2,298 | ₩2,325 | -1.69% | 1.5만 |
| 2026.10.02 | ₩2,311 | ₩2,432 | ₩2,311 | ₩2,418 | +4.62% | 2.4만 |
| 2026.10.01 | ₩2,432 | ₩2,432 | ₩2,298 | ₩2,352 | -3.30% | 1.9만 |
| 2026.09.30 | ₩2,512 | ₩2,565 | ₩2,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,405 |
| -4.26% |
| 3만 |
| 2026.09.29 | ₩2,619 | ₩2,619 | ₩2,432 | ₩2,458 | -6.12% | 2.7만 |
|---|
| 2026.09.28 | ₩2,605 | ₩2,671 | ₩2,525 | ₩2,585 | -0.77% | 1.8만 |
|---|
| 2026.09.25 | ₩2,552 | ₩2,672 | ₩2,472 | ₩2,625 | +2.88% | 3.2만 |
|---|
| 2026.09.24 | ₩2,619 | ₩2,636 | ₩2,539 | ₩2,553 | -2.50% | 1.9만 |
|---|
| 2026.09.23 | ₩2,645 | ₩2,694 | ₩2,592 | ₩2,592 | -2.02% | 1.3만 |
|---|
| 2026.09.22 | ₩2,752 | ₩2,806 | ₩2,632 | ₩2,632 | -4.37% | 1.9만 |
|---|
| 2026.09.21 | ₩2,619 | ₩2,899 | ₩2,539 | ₩2,779 | +6.12% | 5.2만 |
|---|
| 2026.09.18 | ₩2,605 | ₩2,712 | ₩2,552 | ₩2,565 | -1.54% | 1.5만 |
|---|
| 2026.09.17 | ₩2,552 | ₩2,672 | ₩2,539 | ₩2,672 | +4.71% | 1.2만 |
|---|
| 2026.09.16 | ₩2,712 | ₩2,712 | ₩2,540 | ₩2,605 | -3.94% | 1.1만 |
|---|
| 2026.09.15 | ₩2,672 | ₩2,755 | ₩2,405 | ₩2,632 | -1.50% | 3.6만 |
|---|
| 2026.09.14 | ₩2,779 | ₩2,806 | ₩2,659 | ₩2,672 | -3.85% | 1.1만 |
|---|
| 2026.09.11 | ₩2,832 | ₩2,846 | ₩2,715 | ₩2,846 | +0.47% | 5.3천 |
|---|
| 2026.09.10 | ₩2,819 | ₩2,839 | ₩2,672 | ₩2,806 | -0.47% | 1만 |
|---|
| 2026.09.09 | ₩2,819 | ₩2,859 | ₩2,712 | ₩2,806 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩2,819 | ₩2,826 | ₩2,699 | ₩2,732 | -3.08% | 2만 |
|---|
| 2026.09.04 | ₩2,766 | ₩2,979 | ₩2,766 | ₩2,806 | +1.45% | 1.7만 |
|---|
| 2026.09.03 | ₩3,006 | ₩3,006 | ₩2,672 | ₩2,873 | -4.44% | 4.2만 |
|---|
| 2026.09.02 | ₩3,020 | ₩3,180 | ₩2,913 | ₩3,006 | -0.44% | 3.7만 |
|---|
| 2026.09.01 | ₩3,313 | ₩3,354 | ₩3,100 | ₩3,180 | -4.03% | 4.6만 |
|---|
| 2026.08.31 | ₩3,394 | ₩3,434 | ₩3,367 | ₩3,407 | +0.39% | 1.8만 |
|---|
| 2026.08.28 | ₩3,474 | ₩3,514 | ₩3,340 | ₩3,420 | -1.54% | 1.6만 |
|---|
| 2026.08.27 | ₩3,621 | ₩3,621 | ₩3,483 | ₩3,621 | 0.00% | 6.4만 |
|---|
| 2026.08.26 | ₩3,367 | ₩3,554 | ₩3,313 | ₩3,474 | +3.17% | 7.4만 |
|---|
| 2026.08.25 | ₩3,394 | ₩3,418 | ₩3,273 | ₩3,327 | -1.97% | 2.1만 |
|---|
| 2026.08.24 | ₩3,420 | ₩3,420 | ₩3,207 | ₩3,313 | -3.12% | 2.4만 |
|---|
| 2026.08.21 | ₩3,460 | ₩3,514 | ₩3,287 | ₩3,420 | -1.16% | 5.9만 |
|---|
| 2026.08.20 | ₩3,527 | ₩3,541 | ₩3,367 | ₩3,407 | -3.41% | 19.8만 |
|---|
| 2026.08.19 | ₩3,581 | ₩3,647 | ₩3,487 | ₩3,527 | -1.49% | 4.7만 |
|---|
| 2026.08.18 | ₩3,714 | ₩3,714 | ₩3,554 | ₩3,581 | -3.60% | 4.5만 |
|---|
| 2026.08.17 | ₩3,768 | ₩3,808 | ₩3,621 | ₩3,647 | -3.19% | 5.5만 |
|---|
| 2026.08.14 | ₩3,875 | ₩3,875 | ₩3,741 | ₩3,821 | -1.38% | 5.1만 |
|---|
| 2026.08.13 | ₩3,915 | ₩3,920 | ₩3,741 | ₩3,875 | -1.02% | 4.6만 |
|---|
| 2026.08.12 | ₩3,928 | ₩4,008 | ₩3,848 | ₩3,955 | +0.68% | 7.5만 |
|---|
| 2026.08.11 | ₩3,982 | ₩4,034 | ₩3,901 | ₩3,968 | -0.34% | 4.4만 |
|---|
| 2026.08.10 | ₩3,848 | ₩3,988 | ₩3,781 | ₩3,928 | +2.08% | 5.4만 |
|---|
| 2026.08.07 | ₩3,968 | ₩4,035 | ₩3,848 | ₩3,915 | -1.35% | 7만 |
|---|
| 2026.08.06 | ₩3,861 | ₩4,142 | ₩3,848 | ₩4,115 | +6.57% | 19.2만 |
|---|
| 2026.08.05 | ₩3,794 | ₩4,142 | ₩3,742 | ₩3,941 | +3.87% | 23.1만 |
|---|
| 2026.08.04 | ₩3,714 | ₩3,835 | ₩3,701 | ₩3,835 | +3.24% | 9.2만 |
|---|
| 2026.08.03 | ₩3,647 | ₩3,861 | ₩3,647 | ₩3,835 | +5.13% | 13.6만 |
|---|
| 2026.07.31 | ₩3,768 | ₩3,855 | ₩3,634 | ₩3,848 | +2.13% | 21.2만 |
|---|
| 2026.07.30 | ₩3,835 | ₩3,835 | ₩3,607 | ₩3,821 | -0.35% | 47.6만 |
|---|
| 2026.07.29 | ₩4,596 | ₩5,745 | ₩3,501 | ₩3,915 | -14.83% | 2304.9만 |
|---|
| 2026.07.28 | ₩3,607 | ₩3,808 | ₩3,207 | ₩3,300 | -8.52% | 164.6만 |
|---|
| 2026.07.27 | ₩3,741 | ₩3,875 | ₩3,467 | ₩3,607 | -3.57% | 8.8만 |
|---|
| 2026.07.24 | ₩3,821 | ₩3,887 | ₩3,634 | ₩3,701 | -3.15% | 6.2만 |
|---|
| 2026.07.23 | ₩3,768 | ₩3,982 | ₩3,661 | ₩3,848 | +2.13% | 14만 |
|---|
| 2026.07.22 | ₩4,222 | ₩4,302 | ₩3,722 | ₩3,915 | -7.28% | 34.7만 |
|---|
| 2026.07.21 | ₩4,676 | ₩4,676 | ₩3,941 | ₩4,235 | -9.43% | 89.9만 |
|---|
| 2026.07.20 | ₩3,501 | ₩5,905 | ₩3,354 | ₩4,690 | +33.97% | 2674.2만 |
|---|
| 2026.07.17 | ₩4,088 | ₩4,128 | ₩3,420 | ₩3,420 | -16.34% | 15.5만 |
|---|
| 2026.07.16 | ₩4,195 | ₩4,376 | ₩4,075 | ₩4,182 | -0.32% | 14.5만 |
|---|
| 2026.07.15 | ₩4,209 | ₩5,010 | ₩4,068 | ₩4,102 | -2.54% | 44.7만 |
|---|
| 2026.07.14 | ₩3,808 | ₩4,636 | ₩3,581 | ₩4,529 | +18.95% | 79.1만 |
|---|
| 2026.07.13 | ₩3,928 | ₩4,943 | ₩3,879 | ₩4,609 | +17.35% | 277.9만 |
|---|
| 2026.07.10 | ₩7,601 | ₩7,736 | ₩4,329 | ₩6,106 | -19.67% | 1.4억 |
|---|
| 2026.07.09 | ₩2,498 | ₩2,579 | ₩2,458 | ₩2,472 | -1.07% | 638.3만 |
|---|
| 2026.07.08 | ₩2,498 | ₩2,659 | ₩2,405 | ₩2,472 | -1.07% | 8.7만 |
|---|
| 2026.07.07 | ₩2,859 | ₩2,885 | ₩2,699 | ₩2,739 | -4.21% | 6.2만 |
|---|
| 2026.07.06 | ₩3,100 | ₩3,140 | ₩2,873 | ₩2,953 | -4.74% | 6.7만 |
|---|
| 2026.07.02 | ₩3,020 | ₩3,207 | ₩3,006 | ₩3,100 | +2.65% | 6.2만 |
|---|
| 2026.07.01 | ₩3,006 | ₩3,109 | ₩3,006 | ₩3,006 | 0.00% | 3.8만 |
|---|
| 2026.06.30 | ₩3,273 | ₩3,273 | ₩3,033 | ₩3,060 | -6.53% | 10.8만 |
|---|
| 2026.06.29 | ₩3,460 | ₩3,474 | ₩3,207 | ₩3,207 | -7.34% | 7.3만 |
|---|
| 2026.06.26 | ₩3,688 | ₩3,808 | ₩3,514 | ₩3,514 | -4.71% | 5.7만 |
|---|
| 2026.06.25 | ₩3,794 | ₩3,915 | ₩3,701 | ₩3,768 | -0.70% | 8.7만 |
|---|
| 2026.06.24 | ₩3,701 | ₩3,968 | ₩3,688 | ₩3,915 | +5.78% | 16.1만 |
|---|
| 2026.06.23 | ₩3,835 | ₩3,982 | ₩3,647 | ₩3,794 | -1.05% | 105.2만 |
|---|
| 2026.06.22 | ₩4,503 | ₩4,596 | ₩4,008 | ₩4,088 | -9.20% | 24.6만 |
|---|
| 2026.06.18 | ₩4,583 | ₩4,997 | ₩4,583 | ₩4,676 | +2.04% | 23만 |
|---|
| 2026.06.17 | ₩4,382 | ₩5,491 | ₩4,382 | ₩4,917 | +12.20% | 43.3만 |
|---|
| 2026.06.16 | ₩4,569 | ₩4,942 | ₩4,369 | ₩4,783 | +4.68% | 65.6만 |
|---|
| 2026.06.15 | ₩5,451 | ₩6,146 | ₩4,503 | ₩4,596 | -15.69% | 1220.5만 |
|---|
| 2026.06.12 | ₩5,825 | ₩6,346 | ₩4,169 | ₩4,489 | -22.94% | 3567.8만 |
|---|
| 2026.06.11 | ₩3,340 | ₩4,330 | ₩3,340 | ₩3,848 | +15.20% | 73.5만 |
|---|
| 2026.06.10 | ₩4,476 | ₩4,476 | ₩3,741 | ₩3,941 | -11.94% | 132.5만 |
|---|
| 2026.06.09 | ₩14,229 | ₩15,699 | ₩6,146 | ₩7,215 | -49.30% | 2034.9만 |
|---|
| 2026.06.08 | ₩5,879 | ₩11,490 | ₩5,478 | ₩6,012 | +2.27% | 825.1만 |
|---|
| 2026.06.05 | ₩5,678 | ₩5,678 | ₩5,077 | ₩5,411 | -4.71% | 30.8만 |
|---|
| 2026.06.04 | ₩7,682 | ₩7,682 | ₩6,547 | ₩6,881 | -10.43% | 27.3만 |
|---|
| 2026.06.03 | ₩8,417 | ₩8,417 | ₩7,950 | ₩8,351 | -0.79% | 12.6만 |
|---|
| 2026.06.02 | ₩8,751 | ₩8,952 | ₩8,083 | ₩8,417 | -3.82% | 21.4만 |
|---|
| 2026.06.01 | ₩8,685 | ₩10,021 | ₩8,016 | ₩9,152 | +5.38% | 65.8만 |
|---|
| 2026.05.29 | ₩9,152 | ₩9,820 | ₩8,685 | ₩9,152 | 0.00% | 41.9만 |
|---|
| 2026.05.28 | ₩10,889 | ₩11,023 | ₩8,751 | ₩10,021 | -7.98% | 162.2만 |
|---|
| 2026.05.27 | ₩13,361 | ₩13,628 | ₩11,758 | ₩12,359 | -7.50% | 144.4만 |
|---|
| 2026.05.26 | ₩16,701 | ₩16,701 | ₩11,891 | ₩12,225 | -26.80% | 121.4만 |
|---|
| 2026.05.22 | ₩24,717 | ₩24,784 | ₩17,636 | ₩18,104 | -26.76% | 41.9만 |
|---|
| 2026.05.21 | ₩68,808 | ₩82,837 | ₩59,856 | ₩64,933 | -5.63% | 1.3만 |
|---|
| 2026.05.20 | ₩96,064 | ₩98,870 | ₩94,194 | ₩96,198 | +0.14% | 1.3천 |
|---|
| 2026.05.19 | ₩102,878 | ₩102,878 | ₩94,862 | ₩96,866 | -5.84% | 458 |
|---|
| 2026.05.18 | ₩90,185 | ₩100,206 | ₩86,845 | ₩99,538 | +10.37% | 1.5만 |
|---|
| 2026.05.15 | ₩93,526 | ₩98,870 | ₩82,837 | ₩89,517 | -4.29% | 5.9만 |
|---|
| 2026.05.14 | ₩83,505 | ₩109,559 | ₩82,169 | ₩100,874 | +20.80% | 7.4만 |
|---|
| 2026.05.13 | ₩76,825 | ₩90,185 | ₩76,157 | ₩86,845 | +13.04% | 17.3만 |
|---|
| 2026.05.12 | ₩80,165 | ₩90,185 | ₩76,825 | ₩80,165 | 0.00% | 6.6만 |
|---|
| 2026.05.11 | ₩78,161 | ₩84,841 | ₩78,161 | ₩82,169 | +5.13% | 1.3천 |
|---|
| 2026.05.08 | ₩78,829 | ₩80,165 | ₩76,157 | ₩78,161 | -0.85% | 1.5천 |
|---|
| 2026.05.07 | ₩73,484 | ₩83,505 | ₩72,816 | ₩78,829 | +7.27% | 3.2천 |
|---|
| 2026.05.06 | ₩68,140 | ₩86,845 | ₩64,332 | ₩83,505 | +22.55% | 10.6만 |
|---|
| 2026.05.05 | ₩86,177 | ₩89,517 | ₩86,177 | ₩89,517 | +3.88% | 106 |
|---|
| 2026.05.04 | ₩87,513 | ₩91,521 | ₩80,165 | ₩82,169 | -6.11% | 72 |
|---|
| 2026.05.01 | ₩83,505 | ₩92,858 | ₩83,505 | ₩87,513 | +4.80% | 48 |
|---|
| 2026.04.30 | ₩83,505 | ₩90,787 | ₩83,505 | ₩84,841 | +1.60% | 84 |
|---|
| 2026.04.29 | ₩85,509 | ₩91,521 | ₩85,509 | ₩87,513 | +2.34% | 82 |
|---|
| 2026.04.28 | ₩90,853 | ₩90,853 | ₩83,505 | ₩87,513 | -3.68% | 108 |
|---|
| 2026.04.27 | ₩92,190 | ₩92,858 | ₩84,173 | ₩90,185 | -2.17% | 374 |
|---|
| 2026.04.24 | ₩90,853 | ₩98,202 | ₩90,853 | ₩91,521 | +0.74% | 50 |
|---|
| 2026.04.23 | ₩88,181 | ₩95,196 | ₩88,181 | ₩90,853 | +3.03% | 156 |
|---|
| 2026.04.22 | ₩82,169 | ₩98,202 | ₩78,161 | ₩94,862 | +15.45% | 526 |
|---|
| 2026.04.21 | ₩91,521 | ₩91,521 | ₩87,513 | ₩91,187 | -0.36% | 70 |
|---|
| 2026.04.20 | ₩87,513 | ₩90,853 | ₩87,513 | ₩90,853 | +3.82% | 138 |
|---|
| 2026.04.17 | ₩95,530 | ₩95,530 | ₩88,181 | ₩88,849 | -6.99% | 452 |
|---|
| 2026.04.16 | ₩100,206 | ₩100,206 | ₩96,866 | ₩96,866 | -3.33% | 124 |
|---|
| 2026.04.15 | ₩100,206 | ₩103,546 | ₩99,538 | ₩100,874 | +0.67% | 122 |
|---|
| 2026.04.14 | ₩104,081 | ₩104,147 | ₩100,406 | ₩102,210 | -1.80% | 88 |
|---|
| 2026.04.13 | ₩98,202 | ₩103,546 | ₩98,202 | ₩99,538 | +1.36% | 128 |
|---|
| 2026.04.10 | ₩99,538 | ₩99,538 | ₩94,728 | ₩98,202 | -1.34% | 116 |
|---|
| 2026.04.09 | ₩94,194 | ₩97,534 | ₩94,194 | ₩96,198 | +2.13% | 86 |
|---|
| 2026.04.08 | ₩96,532 | ₩100,206 | ₩92,858 | ₩95,530 | -1.04% | 302 |
|---|
| 2026.04.07 | ₩100,206 | ₩100,206 | ₩93,526 | ₩93,526 | -6.67% | 210 |
|---|
| 2026.04.06 | ₩102,878 | ₩104,882 | ₩96,866 | ₩101,542 | -1.30% | 2.1천 |
|---|
| 2026.04.02 | ₩97,534 | ₩104,882 | ₩90,853 | ₩103,546 | +6.16% | 2.2천 |
|---|
| 2026.04.01 | ₩99,538 | ₩100,206 | ₩94,194 | ₩98,202 | -1.34% | 2.2천 |
|---|
| 2026.03.31 | ₩92,858 | ₩100,206 | ₩92,858 | ₩100,206 | +7.91% | 2.8천 |
|---|
| 2026.03.30 | ₩92,190 | ₩97,534 | ₩90,853 | ₩96,866 | +5.07% | 3.8천 |
|---|
| 2026.03.27 | ₩87,513 | ₩94,194 | ₩83,839 | ₩93,526 | +6.87% | 2.4천 |
|---|
| 2026.03.26 | ₩70,812 | ₩98,202 | ₩70,812 | ₩89,517 | +26.42% | 5.4천 |
|---|
| 2026.03.25 | ₩78,829 | ₩79,497 | ₩72,148 | ₩74,820 | -5.08% | 1.8천 |
|---|
| 2026.03.24 | ₩73,484 | ₩82,169 | ₩70,812 | ₩80,165 | +9.09% | 3.6천 |
|---|
| 2026.03.23 | ₩74,152 | ₩75,489 | ₩72,148 | ₩73,818 | -0.45% | 3천 |
|---|
| 2026.03.20 | ₩75,489 | ₩77,493 | ₩71,480 | ₩75,489 | 0.00% | 3천 |
|---|
| 2026.03.19 | ₩76,157 | ₩80,165 | ₩75,489 | ₩76,157 | 0.00% | 2.3천 |
|---|
| 2026.03.18 | ₩79,096 | ₩80,165 | ₩78,829 | ₩80,165 | +1.35% | 34 |
|---|
| 2026.03.17 | ₩80,165 | ₩81,501 | ₩76,691 | ₩81,501 | +1.67% | 48 |
|---|
| 2026.03.16 | ₩78,829 | ₩80,499 | ₩78,829 | ₩78,829 | 0.00% | 64 |
|---|
| 2026.03.13 | ₩76,825 | ₩82,169 | ₩76,157 | ₩80,833 | +5.22% | 98 |
|---|
| 2026.03.12 | ₩79,497 | ₩79,497 | ₩74,820 | ₩76,825 | -3.36% | 148 |
|---|
| 2026.03.11 | ₩78,829 | ₩81,501 | ₩78,495 | ₩80,165 | +1.69% | 178 |
|---|
| 2026.03.10 | ₩75,489 | ₩83,505 | ₩68,140 | ₩78,829 | +4.42% | 2.3천 |
|---|
| 2026.03.09 | ₩76,825 | ₩77,493 | ₩69,476 | ₩73,484 | -4.35% | 464 |
|---|
| 2026.03.06 | ₩76,157 | ₩76,157 | ₩73,484 | ₩74,152 | -2.63% | 324 |
|---|
| 2026.03.05 | ₩78,161 | ₩78,829 | ₩76,825 | ₩76,825 | -1.71% | 184 |
|---|
| 2026.03.04 | ₩78,161 | ₩81,501 | ₩78,161 | ₩81,501 | +4.27% | 166 |
|---|
| 2026.03.03 | ₩76,825 | ₩80,833 | ₩75,489 | ₩78,161 | +1.74% | 174 |
|---|
| 2026.03.02 | ₩79,497 | ₩81,167 | ₩75,489 | ₩78,161 | -1.68% | 186 |
|---|
| 2026.02.27 | ₩81,033 | ₩82,169 | ₩79,497 | ₩82,169 | +1.40% | 120 |
|---|
| 2026.02.26 | ₩81,501 | ₩83,171 | ₩79,630 | ₩81,501 | 0.00% | 158 |
|---|
| 2026.02.25 | ₩80,833 | ₩84,173 | ₩80,833 | ₩83,505 | +3.31% | 292 |
|---|
| 2026.02.24 | ₩78,829 | ₩82,169 | ₩78,161 | ₩82,169 | +4.24% | 262 |
|---|
| 2026.02.23 | ₩78,896 | ₩80,165 | ₩74,152 | ₩78,829 | -0.08% | 392 |
|---|
| 2026.02.20 | ₩81,501 | ₩83,505 | ₩78,161 | ₩78,829 | -3.28% | 544 |
|---|
| 2026.02.19 | ₩80,165 | ₩82,837 | ₩74,820 | ₩82,837 | +3.33% | 938 |
|---|
| 2026.02.18 | ₩86,845 | ₩96,866 | ₩82,837 | ₩83,171 | -4.23% | 3천 |
|---|
| 2026.02.17 | ₩74,152 | ₩123,587 | ₩74,152 | ₩99,538 | +34.23% | 6.1만 |
|---|
| 2026.02.13 | ₩70,144 | ₩76,825 | ₩69,476 | ₩74,152 | +5.71% | 384 |
|---|
| 2026.02.12 | ₩88,181 | ₩88,849 | ₩71,480 | ₩73,484 | -16.67% | 924 |
|---|
| 2026.02.11 | ₩78,161 | ₩88,248 | ₩76,157 | ₩88,181 | +12.82% | 430 |
|---|
| 2026.02.10 | ₩76,891 | ₩81,501 | ₩76,825 | ₩80,165 | +4.26% | 120 |
|---|
| 2026.02.09 | ₩74,820 | ₩80,165 | ₩74,820 | ₩78,495 | +4.91% | 310 |
|---|
| 2026.02.06 | ₩74,152 | ₩75,823 | ₩74,152 | ₩75,823 | +2.25% | 28 |
|---|
| 2026.02.05 | ₩76,157 | ₩76,491 | ₩75,823 | ₩76,157 | 0.00% | 178 |
|---|
| 2026.02.04 | ₩80,165 | ₩80,165 | ₩78,829 | ₩78,829 | -1.67% | 46 |
|---|
| 2026.02.03 | ₩76,157 | ₩79,163 | ₩76,157 | ₩78,829 | +3.51% | 90 |
|---|
| 2026.02.02 | ₩75,489 | ₩79,497 | ₩75,489 | ₩78,161 | +3.54% | 118 |
|---|
| 2026.01.30 | ₩75,489 | ₩78,161 | ₩75,489 | ₩78,161 | +3.54% | 172 |
|---|
| 2026.01.29 | ₩77,493 | ₩80,031 | ₩76,157 | ₩78,829 | +1.72% | 252 |
|---|
| 2026.01.28 | ₩80,833 | ₩80,833 | ₩79,497 | ₩80,165 | -0.83% | 122 |
|---|
| 2026.01.27 | ₩82,971 | ₩83,839 | ₩78,161 | ₩80,833 | -2.58% | 494 |
|---|
| 2026.01.26 | ₩87,513 | ₩87,914 | ₩82,837 | ₩87,513 | 0.00% | 368 |
|---|
| 2026.01.23 | ₩83,505 | ₩88,849 | ₩83,505 | ₩88,849 | +6.40% | 110 |
|---|
| 2026.01.22 | ₩88,849 | ₩91,187 | ₩86,177 | ₩90,185 | +1.50% | 342 |
|---|
| 2026.01.21 | ₩87,513 | ₩97,066 | ₩85,509 | ₩91,521 | +4.58% | 340 |
|---|
| 2026.01.20 | ₩91,521 | ₩92,190 | ₩87,513 | ₩90,185 | -1.46% | 258 |
|---|
| 2026.01.16 | ₩99,538 | ₩99,538 | ₩94,194 | ₩95,530 | -4.03% | 240 |
|---|
| 2026.01.15 | ₩104,214 | ₩107,822 | ₩99,538 | ₩101,542 | -2.56% | 760 |
|---|
| 2026.01.14 | ₩110,227 | ₩112,899 | ₩107,554 | ₩109,559 | -0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩108,891 | ₩112,899 | ₩105,550 | ₩112,231 | +3.07% | 1.6천 |
|---|
| 2026.01.12 | ₩110,227 | ₩111,897 | ₩104,415 | ₩110,227 | 0.00% | 752 |
|---|
| 2026.01.09 | ₩96,866 | ₩110,895 | ₩96,866 | ₩110,227 | +13.79% | 1.3천 |
|---|
| 2026.01.08 | ₩97,534 | ₩97,534 | ₩88,181 | ₩95,530 | -2.05% | 612 |
|---|
| 2026.01.07 | ₩96,198 | ₩102,878 | ₩89,517 | ₩96,866 | +0.69% | 4천 |
|---|
| 2026.01.06 | ₩98,202 | ₩98,202 | ₩91,521 | ₩94,862 | -3.40% | 204 |
|---|
| 2026.01.05 | ₩86,177 | ₩96,866 | ₩86,177 | ₩94,862 | +10.08% | 870 |
|---|
| 2026.01.02 | ₩79,497 | ₩86,177 | ₩78,829 | ₩84,173 | +5.88% | 424 |
|---|
| 2025.12.31 | ₩76,825 | ₩78,829 | ₩72,148 | ₩78,829 | +2.61% | 238 |
|---|
| 2025.12.30 | ₩72,816 | ₩77,493 | ₩70,144 | ₩76,825 | +5.50% | 606 |
|---|
| 2025.12.29 | ₩74,820 | ₩77,493 | ₩62,863 | ₩76,825 | +2.68% | 2.1천 |
|---|
| 2025.12.26 | ₩77,827 | ₩78,094 | ₩70,812 | ₩73,818 | -5.15% | 714 |
|---|
| 2025.12.24 | ₩78,829 | ₩79,764 | ₩76,157 | ₩77,493 | -1.69% | 214 |
|---|
| 2025.12.23 | ₩81,501 | ₩81,501 | ₩76,825 | ₩79,497 | -2.46% | 346 |
|---|
| 2025.12.22 | ₩87,513 | ₩89,517 | ₩80,165 | ₩83,505 | -4.58% | 742 |
|---|
| 2025.12.19 | ₩88,181 | ₩90,185 | ₩85,509 | ₩90,185 | +2.27% | 1.4천 |
|---|
| 2025.12.18 | ₩85,843 | ₩90,853 | ₩81,501 | ₩87,513 | +1.95% | 1천 |
|---|
| 2025.12.17 | ₩88,849 | ₩89,183 | ₩84,841 | ₩86,845 | -2.26% | 514 |
|---|
| 2025.12.16 | ₩80,165 | ₩84,841 | ₩75,489 | ₩84,173 | +5.00% | 446 |
|---|
| 2025.12.15 | ₩84,173 | ₩85,509 | ₩76,157 | ₩79,497 | -5.56% | 542 |
|---|
| 2025.12.12 | ₩86,845 | ₩90,519 | ₩85,509 | ₩85,509 | -1.54% | 804 |
|---|
| 2025.12.11 | ₩94,194 | ₩94,194 | ₩86,845 | ₩86,845 | -7.80% | 700 |
|---|
| 2025.12.10 | ₩87,513 | ₩88,849 | ₩85,509 | ₩86,912 | -0.69% | 126 |
|---|
| 2025.12.09 | ₩88,849 | ₩94,862 | ₩86,979 | ₩87,513 | -1.50% | 212 |
|---|
| 2025.12.08 | ₩90,185 | ₩92,858 | ₩86,845 | ₩89,517 | -0.74% | 170 |
|---|
| 2025.12.05 | ₩84,173 | ₩91,187 | ₩84,173 | ₩89,517 | +6.35% | 436 |
|---|
| 2025.12.04 | ₩84,173 | ₩87,513 | ₩83,505 | ₩85,175 | +1.19% | 226 |
|---|
| 2025.12.03 | ₩88,849 | ₩88,849 | ₩85,175 | ₩86,311 | -2.86% | 182 |
|---|
| 2025.12.02 | ₩96,198 | ₩98,536 | ₩82,169 | ₩86,845 | -9.72% | 1천 |
|---|
| 2025.12.01 | ₩101,542 | ₩101,542 | ₩92,858 | ₩93,526 | -7.89% | 400 |
|---|
| 2025.11.28 | ₩105,550 | ₩105,550 | ₩103,546 | ₩103,546 | -1.90% | 60 |
|---|
| 2025.11.26 | ₩105,550 | ₩106,218 | ₩100,874 | ₩105,083 | -0.44% | 168 |
|---|
| 2025.11.25 | ₩104,214 | ₩105,884 | ₩102,210 | ₩105,550 | +1.28% | 132 |
|---|
| 2025.11.24 | ₩104,214 | ₩108,222 | ₩102,210 | ₩102,210 | -1.92% | 130 |
|---|
| 2025.11.21 | ₩100,874 | ₩108,222 | ₩98,736 | ₩108,222 | +7.28% | 254 |
|---|
| 2025.11.20 | ₩98,202 | ₩102,210 | ₩97,534 | ₩101,408 | +3.27% | 232 |
|---|
| 2025.11.19 | ₩96,866 | ₩102,210 | ₩94,194 | ₩102,210 | +5.52% | 418 |
|---|
| 2025.11.18 | ₩100,874 | ₩102,878 | ₩100,206 | ₩102,878 | +1.99% | 162 |
|---|
| 2025.11.17 | ₩104,749 | ₩107,087 | ₩102,878 | ₩103,546 | -1.15% | 374 |
|---|
| 2025.11.14 | ₩106,218 | ₩110,895 | ₩102,878 | ₩108,222 | +1.89% | 278 |
|---|
| 2025.11.13 | ₩114,235 | ₩114,235 | ₩108,891 | ₩110,895 | -2.92% | 524 |
|---|
| 2025.11.12 | ₩116,907 | ₩116,907 | ₩113,500 | ₩116,907 | 0.00% | 224 |
|---|
| 2025.11.11 | ₩120,915 | ₩120,915 | ₩105,550 | ₩120,247 | -0.55% | 684 |
|---|
| 2025.11.10 | ₩116,239 | ₩120,915 | ₩115,571 | ₩120,915 | +4.02% | 166 |
|---|
| 2025.11.07 | ₩118,911 | ₩121,583 | ₩115,571 | ₩115,571 | -2.81% | 234 |
|---|
| 2025.11.06 | ₩122,919 | ₩122,919 | ₩111,563 | ₩122,251 | -0.54% | 1.1천 |
|---|
| 2025.11.05 | ₩120,247 | ₩125,592 | ₩120,247 | ₩123,587 | +2.78% | 216 |
|---|
| 2025.11.04 | ₩122,251 | ₩126,260 | ₩120,247 | ₩123,587 | +1.09% | 310 |
|---|
| 2025.11.03 | ₩128,932 | ₩128,932 | ₩120,247 | ₩127,596 | -1.04% | 694 |
|---|
| 2025.10.31 | ₩124,255 | ₩130,268 | ₩121,583 | ₩130,268 | +4.84% | 484 |
|---|
| 2025.10.30 | ₩124,255 | ₩126,260 | ₩122,251 | ₩126,260 | +1.61% | 248 |
|---|
| 2025.10.29 | ₩126,260 | ₩128,264 | ₩124,255 | ₩125,592 | -0.53% | 158 |
|---|
| 2025.10.28 | ₩127,596 | ₩129,266 | ₩125,592 | ₩125,592 | -1.57% | 198 |
|---|
| 2025.10.27 | ₩124,255 | ₩130,268 | ₩124,255 | ₩130,268 | +4.84% | 172 |
|---|
| 2025.10.24 | ₩126,260 | ₩130,268 | ₩122,251 | ₩128,932 | +2.12% | 102 |
|---|
| 2025.10.23 | ₩126,260 | ₩130,268 | ₩123,921 | ₩125,592 | -0.53% | 316 |
|---|
| 2025.10.22 | ₩127,596 | ₩128,598 | ₩124,255 | ₩126,928 | -0.52% | 464 |
|---|
| 2025.10.21 | ₩132,940 | ₩132,940 | ₩127,596 | ₩128,932 | -3.02% | 218 |
|---|
| 2025.10.20 | ₩133,608 | ₩133,608 | ₩127,596 | ₩130,268 | -2.50% | 226 |
|---|
| 2025.10.17 | ₩127,596 | ₩130,936 | ₩127,596 | ₩130,936 | +2.62% | 374 |
|---|
| 2025.10.16 | ₩133,608 | ₩133,608 | ₩125,592 | ₩127,596 | -4.50% | 470 |
|---|
| 2025.10.15 | ₩131,604 | ₩133,608 | ₩129,800 | ₩132,272 | +0.51% | 810 |
|---|
| 2025.10.14 | ₩130,268 | ₩134,944 | ₩120,915 | ₩132,272 | +1.54% | 712 |
|---|
| 2025.10.13 | ₩129,600 | ₩132,940 | ₩128,932 | ₩131,737 | +1.65% | 446 |
|---|
| 2025.10.10 | ₩128,264 | ₩132,606 | ₩125,859 | ₩130,268 | +1.56% | 1.2천 |
|---|