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 | ₩2,353 | ₩2,353 | ₩2,219 | ₩2,279 | -3.12% | 6.9천 |
| 2026.10.08 | ₩2,353 | ₩2,379 | ₩2,312 | ₩2,346 | -0.28% | 9천 |
| 2026.10.07 | ₩2,353 | ₩2,353 | ₩2,286 | ₩2,326 | -1.14% | 8.6천 |
| 2026.10.06 | ₩2,406 | ₩2,486 | ₩2,326 | ₩2,339 | -2.78% | 1.3만 |
| 2026.10.05 | ₩2,366 | ₩2,406 | ₩2,299 | ₩2,326 | -1.69% | 1.5만 |
| 2026.10.02 | ₩2,312 | ₩2,433 | ₩2,312 | ₩2,419 | +4.62% | 2.4만 |
| 2026.10.01 | ₩2,433 | ₩2,433 | ₩2,299 | ₩2,353 | -3.30% | 1.9만 |
| 2026.09.30 | ₩2,513 | ₩2,566 | ₩2,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,406 |
| -4.26% |
| 3만 |
| 2026.09.29 | ₩2,620 | ₩2,620 | ₩2,433 | ₩2,459 | -6.12% | 2.7만 |
|---|
| 2026.09.28 | ₩2,607 | ₩2,672 | ₩2,526 | ₩2,586 | -0.77% | 1.8만 |
|---|
| 2026.09.25 | ₩2,553 | ₩2,673 | ₩2,473 | ₩2,627 | +2.88% | 3.2만 |
|---|
| 2026.09.24 | ₩2,620 | ₩2,637 | ₩2,540 | ₩2,554 | -2.50% | 1.9만 |
|---|
| 2026.09.23 | ₩2,647 | ₩2,695 | ₩2,593 | ₩2,593 | -2.02% | 1.3만 |
|---|
| 2026.09.22 | ₩2,754 | ₩2,807 | ₩2,633 | ₩2,633 | -4.37% | 1.9만 |
|---|
| 2026.09.21 | ₩2,620 | ₩2,901 | ₩2,540 | ₩2,780 | +6.12% | 5.2만 |
|---|
| 2026.09.18 | ₩2,607 | ₩2,713 | ₩2,553 | ₩2,566 | -1.54% | 1.5만 |
|---|
| 2026.09.17 | ₩2,553 | ₩2,673 | ₩2,540 | ₩2,673 | +4.71% | 1.2만 |
|---|
| 2026.09.16 | ₩2,713 | ₩2,713 | ₩2,541 | ₩2,607 | -3.94% | 1.1만 |
|---|
| 2026.09.15 | ₩2,673 | ₩2,756 | ₩2,406 | ₩2,633 | -1.50% | 3.6만 |
|---|
| 2026.09.14 | ₩2,780 | ₩2,807 | ₩2,660 | ₩2,673 | -3.85% | 1.1만 |
|---|
| 2026.09.11 | ₩2,834 | ₩2,847 | ₩2,716 | ₩2,847 | +0.47% | 5.3천 |
|---|
| 2026.09.10 | ₩2,820 | ₩2,840 | ₩2,673 | ₩2,807 | -0.47% | 1만 |
|---|
| 2026.09.09 | ₩2,820 | ₩2,860 | ₩2,713 | ₩2,807 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩2,820 | ₩2,827 | ₩2,700 | ₩2,734 | -3.08% | 2만 |
|---|
| 2026.09.04 | ₩2,767 | ₩2,981 | ₩2,767 | ₩2,807 | +1.45% | 1.7만 |
|---|
| 2026.09.03 | ₩3,008 | ₩3,008 | ₩2,673 | ₩2,874 | -4.44% | 4.2만 |
|---|
| 2026.09.02 | ₩3,021 | ₩3,181 | ₩2,914 | ₩3,008 | -0.44% | 3.7만 |
|---|
| 2026.09.01 | ₩3,315 | ₩3,355 | ₩3,101 | ₩3,181 | -4.03% | 4.6만 |
|---|
| 2026.08.31 | ₩3,395 | ₩3,435 | ₩3,368 | ₩3,409 | +0.39% | 1.8만 |
|---|
| 2026.08.28 | ₩3,475 | ₩3,515 | ₩3,342 | ₩3,422 | -1.54% | 1.6만 |
|---|
| 2026.08.27 | ₩3,622 | ₩3,622 | ₩3,485 | ₩3,622 | 0.00% | 6.4만 |
|---|
| 2026.08.26 | ₩3,368 | ₩3,556 | ₩3,315 | ₩3,475 | +3.17% | 7.4만 |
|---|
| 2026.08.25 | ₩3,395 | ₩3,419 | ₩3,275 | ₩3,328 | -1.97% | 2.1만 |
|---|
| 2026.08.24 | ₩3,422 | ₩3,422 | ₩3,208 | ₩3,315 | -3.12% | 2.4만 |
|---|
| 2026.08.21 | ₩3,462 | ₩3,515 | ₩3,288 | ₩3,422 | -1.16% | 5.9만 |
|---|
| 2026.08.20 | ₩3,529 | ₩3,542 | ₩3,368 | ₩3,409 | -3.41% | 19.8만 |
|---|
| 2026.08.19 | ₩3,582 | ₩3,649 | ₩3,489 | ₩3,529 | -1.49% | 4.7만 |
|---|
| 2026.08.18 | ₩3,716 | ₩3,716 | ₩3,556 | ₩3,582 | -3.60% | 4.5만 |
|---|
| 2026.08.17 | ₩3,769 | ₩3,810 | ₩3,622 | ₩3,649 | -3.19% | 5.5만 |
|---|
| 2026.08.14 | ₩3,876 | ₩3,876 | ₩3,743 | ₩3,823 | -1.38% | 5.1만 |
|---|
| 2026.08.13 | ₩3,916 | ₩3,922 | ₩3,743 | ₩3,876 | -1.02% | 4.6만 |
|---|
| 2026.08.12 | ₩3,930 | ₩4,010 | ₩3,850 | ₩3,957 | +0.68% | 7.5만 |
|---|
| 2026.08.11 | ₩3,983 | ₩4,035 | ₩3,903 | ₩3,970 | -0.34% | 4.4만 |
|---|
| 2026.08.10 | ₩3,850 | ₩3,990 | ₩3,783 | ₩3,930 | +2.08% | 5.4만 |
|---|
| 2026.08.07 | ₩3,970 | ₩4,037 | ₩3,850 | ₩3,916 | -1.35% | 7만 |
|---|
| 2026.08.06 | ₩3,863 | ₩4,144 | ₩3,850 | ₩4,117 | +6.57% | 19.2만 |
|---|
| 2026.08.05 | ₩3,796 | ₩4,144 | ₩3,744 | ₩3,943 | +3.87% | 23.1만 |
|---|
| 2026.08.04 | ₩3,716 | ₩3,836 | ₩3,703 | ₩3,836 | +3.24% | 9.2만 |
|---|
| 2026.08.03 | ₩3,649 | ₩3,863 | ₩3,649 | ₩3,836 | +5.13% | 13.6만 |
|---|
| 2026.07.31 | ₩3,769 | ₩3,856 | ₩3,636 | ₩3,850 | +2.13% | 21.2만 |
|---|
| 2026.07.30 | ₩3,836 | ₩3,836 | ₩3,609 | ₩3,823 | -0.35% | 47.6만 |
|---|
| 2026.07.29 | ₩4,598 | ₩5,748 | ₩3,502 | ₩3,916 | -14.83% | 2304.9만 |
|---|
| 2026.07.28 | ₩3,609 | ₩3,810 | ₩3,208 | ₩3,302 | -8.52% | 164.6만 |
|---|
| 2026.07.27 | ₩3,743 | ₩3,876 | ₩3,469 | ₩3,609 | -3.57% | 8.8만 |
|---|
| 2026.07.24 | ₩3,823 | ₩3,888 | ₩3,636 | ₩3,703 | -3.15% | 6.2만 |
|---|
| 2026.07.23 | ₩3,769 | ₩3,983 | ₩3,663 | ₩3,850 | +2.13% | 14만 |
|---|
| 2026.07.22 | ₩4,224 | ₩4,304 | ₩3,724 | ₩3,916 | -7.28% | 34.7만 |
|---|
| 2026.07.21 | ₩4,678 | ₩4,678 | ₩3,943 | ₩4,237 | -9.43% | 89.9만 |
|---|
| 2026.07.20 | ₩3,502 | ₩5,908 | ₩3,355 | ₩4,692 | +33.97% | 2674.2만 |
|---|
| 2026.07.17 | ₩4,090 | ₩4,130 | ₩3,422 | ₩3,422 | -16.34% | 15.5만 |
|---|
| 2026.07.16 | ₩4,197 | ₩4,378 | ₩4,077 | ₩4,184 | -0.32% | 14.5만 |
|---|
| 2026.07.15 | ₩4,211 | ₩5,013 | ₩4,070 | ₩4,104 | -2.54% | 44.7만 |
|---|
| 2026.07.14 | ₩3,810 | ₩4,638 | ₩3,582 | ₩4,531 | +18.95% | 79.1만 |
|---|
| 2026.07.13 | ₩3,930 | ₩4,946 | ₩3,880 | ₩4,612 | +17.35% | 277.9만 |
|---|
| 2026.07.10 | ₩7,604 | ₩7,739 | ₩4,331 | ₩6,109 | -19.67% | 1.4억 |
|---|
| 2026.07.09 | ₩2,500 | ₩2,580 | ₩2,459 | ₩2,473 | -1.07% | 638.3만 |
|---|
| 2026.07.08 | ₩2,500 | ₩2,660 | ₩2,406 | ₩2,473 | -1.07% | 8.7만 |
|---|
| 2026.07.07 | ₩2,860 | ₩2,886 | ₩2,700 | ₩2,740 | -4.21% | 6.2만 |
|---|
| 2026.07.06 | ₩3,101 | ₩3,141 | ₩2,874 | ₩2,954 | -4.74% | 6.7만 |
|---|
| 2026.07.02 | ₩3,021 | ₩3,208 | ₩3,008 | ₩3,101 | +2.65% | 6.2만 |
|---|
| 2026.07.01 | ₩3,008 | ₩3,110 | ₩3,008 | ₩3,008 | 0.00% | 3.8만 |
|---|
| 2026.06.30 | ₩3,275 | ₩3,275 | ₩3,034 | ₩3,061 | -6.53% | 10.8만 |
|---|
| 2026.06.29 | ₩3,462 | ₩3,475 | ₩3,208 | ₩3,208 | -7.34% | 7.3만 |
|---|
| 2026.06.26 | ₩3,689 | ₩3,810 | ₩3,515 | ₩3,515 | -4.71% | 5.7만 |
|---|
| 2026.06.25 | ₩3,796 | ₩3,916 | ₩3,703 | ₩3,769 | -0.70% | 8.7만 |
|---|
| 2026.06.24 | ₩3,703 | ₩3,970 | ₩3,689 | ₩3,916 | +5.78% | 16.1만 |
|---|
| 2026.06.23 | ₩3,836 | ₩3,983 | ₩3,649 | ₩3,796 | -1.05% | 105.2만 |
|---|
| 2026.06.22 | ₩4,505 | ₩4,598 | ₩4,010 | ₩4,090 | -9.20% | 24.6만 |
|---|
| 2026.06.18 | ₩4,585 | ₩4,999 | ₩4,585 | ₩4,678 | +2.04% | 23만 |
|---|
| 2026.06.17 | ₩4,384 | ₩5,494 | ₩4,384 | ₩4,919 | +12.20% | 43.3만 |
|---|
| 2026.06.16 | ₩4,571 | ₩4,944 | ₩4,371 | ₩4,785 | +4.68% | 65.6만 |
|---|
| 2026.06.15 | ₩5,454 | ₩6,149 | ₩4,505 | ₩4,598 | -15.69% | 1220.5만 |
|---|
| 2026.06.12 | ₩5,828 | ₩6,349 | ₩4,170 | ₩4,491 | -22.94% | 3567.8만 |
|---|
| 2026.06.11 | ₩3,342 | ₩4,332 | ₩3,342 | ₩3,850 | +15.20% | 73.5만 |
|---|
| 2026.06.10 | ₩4,478 | ₩4,478 | ₩3,743 | ₩3,943 | -11.94% | 132.5만 |
|---|
| 2026.06.09 | ₩14,236 | ₩15,706 | ₩6,149 | ₩7,218 | -49.30% | 2034.9만 |
|---|
| 2026.06.08 | ₩5,881 | ₩11,495 | ₩5,480 | ₩6,015 | +2.27% | 825.1만 |
|---|
| 2026.06.05 | ₩5,681 | ₩5,681 | ₩5,079 | ₩5,414 | -4.71% | 30.8만 |
|---|
| 2026.06.04 | ₩7,686 | ₩7,686 | ₩6,550 | ₩6,884 | -10.43% | 27.3만 |
|---|
| 2026.06.03 | ₩8,421 | ₩8,421 | ₩7,953 | ₩8,354 | -0.79% | 12.6만 |
|---|
| 2026.06.02 | ₩8,755 | ₩8,956 | ₩8,087 | ₩8,421 | -3.82% | 21.4만 |
|---|
| 2026.06.01 | ₩8,688 | ₩10,025 | ₩8,020 | ₩9,156 | +5.38% | 65.8만 |
|---|
| 2026.05.29 | ₩9,156 | ₩9,825 | ₩8,688 | ₩9,156 | 0.00% | 41.9만 |
|---|
| 2026.05.28 | ₩10,894 | ₩11,028 | ₩8,755 | ₩10,025 | -7.98% | 162.2만 |
|---|
| 2026.05.27 | ₩13,367 | ₩13,634 | ₩11,763 | ₩12,364 | -7.50% | 144.4만 |
|---|
| 2026.05.26 | ₩16,709 | ₩16,709 | ₩11,896 | ₩12,231 | -26.80% | 121.4만 |
|---|
| 2026.05.22 | ₩24,729 | ₩24,795 | ₩17,644 | ₩18,112 | -26.76% | 41.9만 |
|---|
| 2026.05.21 | ₩68,839 | ₩82,874 | ₩59,883 | ₩64,963 | -5.63% | 1.3만 |
|---|
| 2026.05.20 | ₩96,107 | ₩98,914 | ₩94,236 | ₩96,241 | +0.14% | 1.3천 |
|---|
| 2026.05.19 | ₩102,924 | ₩102,924 | ₩94,904 | ₩96,909 | -5.84% | 458 |
|---|
| 2026.05.18 | ₩90,226 | ₩100,251 | ₩86,884 | ₩99,583 | +10.37% | 1.5만 |
|---|
| 2026.05.15 | ₩93,568 | ₩98,914 | ₩82,874 | ₩89,558 | -4.29% | 5.9만 |
|---|
| 2026.05.14 | ₩83,543 | ₩109,608 | ₩82,206 | ₩100,919 | +20.80% | 7.4만 |
|---|
| 2026.05.13 | ₩76,859 | ₩90,226 | ₩76,191 | ₩86,884 | +13.04% | 17.3만 |
|---|
| 2026.05.12 | ₩80,201 | ₩90,226 | ₩76,859 | ₩80,201 | 0.00% | 6.6만 |
|---|
| 2026.05.11 | ₩78,196 | ₩84,879 | ₩78,196 | ₩82,206 | +5.13% | 1.3천 |
|---|
| 2026.05.08 | ₩78,864 | ₩80,201 | ₩76,191 | ₩78,196 | -0.85% | 1.5천 |
|---|
| 2026.05.07 | ₩73,517 | ₩83,543 | ₩72,849 | ₩78,864 | +7.27% | 3.2천 |
|---|
| 2026.05.06 | ₩68,171 | ₩86,884 | ₩64,361 | ₩83,543 | +22.55% | 10.6만 |
|---|
| 2026.05.05 | ₩86,216 | ₩89,558 | ₩86,216 | ₩89,558 | +3.88% | 106 |
|---|
| 2026.05.04 | ₩87,553 | ₩91,563 | ₩80,201 | ₩82,206 | -6.11% | 72 |
|---|
| 2026.05.01 | ₩83,543 | ₩92,899 | ₩83,543 | ₩87,553 | +4.80% | 48 |
|---|
| 2026.04.30 | ₩83,543 | ₩90,827 | ₩83,543 | ₩84,879 | +1.60% | 84 |
|---|
| 2026.04.29 | ₩85,548 | ₩91,563 | ₩85,548 | ₩87,553 | +2.34% | 82 |
|---|
| 2026.04.28 | ₩90,894 | ₩90,894 | ₩83,543 | ₩87,553 | -3.68% | 108 |
|---|
| 2026.04.27 | ₩92,231 | ₩92,899 | ₩84,211 | ₩90,226 | -2.17% | 374 |
|---|
| 2026.04.24 | ₩90,894 | ₩98,246 | ₩90,894 | ₩91,563 | +0.74% | 50 |
|---|
| 2026.04.23 | ₩88,221 | ₩95,238 | ₩88,221 | ₩90,894 | +3.03% | 156 |
|---|
| 2026.04.22 | ₩82,206 | ₩98,246 | ₩78,196 | ₩94,904 | +15.45% | 526 |
|---|
| 2026.04.21 | ₩91,563 | ₩91,563 | ₩87,553 | ₩91,228 | -0.36% | 70 |
|---|
| 2026.04.20 | ₩87,553 | ₩90,894 | ₩87,553 | ₩90,894 | +3.82% | 138 |
|---|
| 2026.04.17 | ₩95,573 | ₩95,573 | ₩88,221 | ₩88,889 | -6.99% | 452 |
|---|
| 2026.04.16 | ₩100,251 | ₩100,251 | ₩96,909 | ₩96,909 | -3.33% | 124 |
|---|
| 2026.04.15 | ₩100,251 | ₩103,593 | ₩99,583 | ₩100,919 | +0.67% | 122 |
|---|
| 2026.04.14 | ₩104,127 | ₩104,194 | ₩100,452 | ₩102,256 | -1.80% | 88 |
|---|
| 2026.04.13 | ₩98,246 | ₩103,593 | ₩98,246 | ₩99,583 | +1.36% | 128 |
|---|
| 2026.04.10 | ₩99,583 | ₩99,583 | ₩94,771 | ₩98,246 | -1.34% | 116 |
|---|
| 2026.04.09 | ₩94,236 | ₩97,578 | ₩94,236 | ₩96,241 | +2.13% | 86 |
|---|
| 2026.04.08 | ₩96,575 | ₩100,251 | ₩92,899 | ₩95,573 | -1.04% | 302 |
|---|
| 2026.04.07 | ₩100,251 | ₩100,251 | ₩93,568 | ₩93,568 | -6.67% | 210 |
|---|
| 2026.04.06 | ₩102,924 | ₩104,929 | ₩96,909 | ₩101,588 | -1.30% | 2.1천 |
|---|
| 2026.04.02 | ₩97,578 | ₩104,929 | ₩90,894 | ₩103,593 | +6.16% | 2.2천 |
|---|
| 2026.04.01 | ₩99,583 | ₩100,251 | ₩94,236 | ₩98,246 | -1.34% | 2.2천 |
|---|
| 2026.03.31 | ₩92,899 | ₩100,251 | ₩92,899 | ₩100,251 | +7.91% | 2.8천 |
|---|
| 2026.03.30 | ₩92,231 | ₩97,578 | ₩90,894 | ₩96,909 | +5.07% | 3.8천 |
|---|
| 2026.03.27 | ₩87,553 | ₩94,236 | ₩83,877 | ₩93,568 | +6.87% | 2.4천 |
|---|
| 2026.03.26 | ₩70,844 | ₩98,246 | ₩70,844 | ₩89,558 | +26.42% | 5.4천 |
|---|
| 2026.03.25 | ₩78,864 | ₩79,532 | ₩72,181 | ₩74,854 | -5.08% | 1.8천 |
|---|
| 2026.03.24 | ₩73,517 | ₩82,206 | ₩70,844 | ₩80,201 | +9.09% | 3.6천 |
|---|
| 2026.03.23 | ₩74,186 | ₩75,522 | ₩72,181 | ₩73,852 | -0.45% | 3천 |
|---|
| 2026.03.20 | ₩75,522 | ₩77,527 | ₩71,512 | ₩75,522 | 0.00% | 3천 |
|---|
| 2026.03.19 | ₩76,191 | ₩80,201 | ₩75,522 | ₩76,191 | 0.00% | 2.3천 |
|---|
| 2026.03.18 | ₩79,131 | ₩80,201 | ₩78,864 | ₩80,201 | +1.35% | 34 |
|---|
| 2026.03.17 | ₩80,201 | ₩81,537 | ₩76,725 | ₩81,537 | +1.67% | 48 |
|---|
| 2026.03.16 | ₩78,864 | ₩80,535 | ₩78,864 | ₩78,864 | 0.00% | 64 |
|---|
| 2026.03.13 | ₩76,859 | ₩82,206 | ₩76,191 | ₩80,869 | +5.22% | 98 |
|---|
| 2026.03.12 | ₩79,532 | ₩79,532 | ₩74,854 | ₩76,859 | -3.36% | 148 |
|---|
| 2026.03.11 | ₩78,864 | ₩81,537 | ₩78,530 | ₩80,201 | +1.69% | 178 |
|---|
| 2026.03.10 | ₩75,522 | ₩83,543 | ₩68,171 | ₩78,864 | +4.42% | 2.3천 |
|---|
| 2026.03.09 | ₩76,859 | ₩77,527 | ₩69,507 | ₩73,517 | -4.35% | 464 |
|---|
| 2026.03.06 | ₩76,191 | ₩76,191 | ₩73,517 | ₩74,186 | -2.63% | 324 |
|---|
| 2026.03.05 | ₩78,196 | ₩78,864 | ₩76,859 | ₩76,859 | -1.71% | 184 |
|---|
| 2026.03.04 | ₩78,196 | ₩81,537 | ₩78,196 | ₩81,537 | +4.27% | 166 |
|---|
| 2026.03.03 | ₩76,859 | ₩80,869 | ₩75,522 | ₩78,196 | +1.74% | 174 |
|---|
| 2026.03.02 | ₩79,532 | ₩81,203 | ₩75,522 | ₩78,196 | -1.68% | 186 |
|---|
| 2026.02.27 | ₩81,070 | ₩82,206 | ₩79,532 | ₩82,206 | +1.40% | 120 |
|---|
| 2026.02.26 | ₩81,537 | ₩83,208 | ₩79,666 | ₩81,537 | 0.00% | 158 |
|---|
| 2026.02.25 | ₩80,869 | ₩84,211 | ₩80,869 | ₩83,543 | +3.31% | 292 |
|---|
| 2026.02.24 | ₩78,864 | ₩82,206 | ₩78,196 | ₩82,206 | +4.24% | 262 |
|---|
| 2026.02.23 | ₩78,931 | ₩80,201 | ₩74,186 | ₩78,864 | -0.08% | 392 |
|---|
| 2026.02.20 | ₩81,537 | ₩83,543 | ₩78,196 | ₩78,864 | -3.28% | 544 |
|---|
| 2026.02.19 | ₩80,201 | ₩82,874 | ₩74,854 | ₩82,874 | +3.33% | 938 |
|---|
| 2026.02.18 | ₩86,884 | ₩96,909 | ₩82,874 | ₩83,208 | -4.23% | 3천 |
|---|
| 2026.02.17 | ₩74,186 | ₩123,643 | ₩74,186 | ₩99,583 | +34.23% | 6.1만 |
|---|
| 2026.02.13 | ₩70,176 | ₩76,859 | ₩69,507 | ₩74,186 | +5.71% | 384 |
|---|
| 2026.02.12 | ₩88,221 | ₩88,889 | ₩71,512 | ₩73,517 | -16.67% | 924 |
|---|
| 2026.02.11 | ₩78,196 | ₩88,288 | ₩76,191 | ₩88,221 | +12.82% | 430 |
|---|
| 2026.02.10 | ₩76,926 | ₩81,537 | ₩76,859 | ₩80,201 | +4.26% | 120 |
|---|
| 2026.02.09 | ₩74,854 | ₩80,201 | ₩74,854 | ₩78,530 | +4.91% | 310 |
|---|
| 2026.02.06 | ₩74,186 | ₩75,857 | ₩74,186 | ₩75,857 | +2.25% | 28 |
|---|
| 2026.02.05 | ₩76,191 | ₩76,525 | ₩75,857 | ₩76,191 | 0.00% | 178 |
|---|
| 2026.02.04 | ₩80,201 | ₩80,201 | ₩78,864 | ₩78,864 | -1.67% | 46 |
|---|
| 2026.02.03 | ₩76,191 | ₩79,198 | ₩76,191 | ₩78,864 | +3.51% | 90 |
|---|
| 2026.02.02 | ₩75,522 | ₩79,532 | ₩75,522 | ₩78,196 | +3.54% | 118 |
|---|
| 2026.01.30 | ₩75,522 | ₩78,196 | ₩75,522 | ₩78,196 | +3.54% | 172 |
|---|
| 2026.01.29 | ₩77,527 | ₩80,067 | ₩76,191 | ₩78,864 | +1.72% | 252 |
|---|
| 2026.01.28 | ₩80,869 | ₩80,869 | ₩79,532 | ₩80,201 | -0.83% | 122 |
|---|
| 2026.01.27 | ₩83,008 | ₩83,877 | ₩78,196 | ₩80,869 | -2.58% | 494 |
|---|
| 2026.01.26 | ₩87,553 | ₩87,954 | ₩82,874 | ₩87,553 | 0.00% | 368 |
|---|
| 2026.01.23 | ₩83,543 | ₩88,889 | ₩83,543 | ₩88,889 | +6.40% | 110 |
|---|
| 2026.01.22 | ₩88,889 | ₩91,228 | ₩86,216 | ₩90,226 | +1.50% | 342 |
|---|
| 2026.01.21 | ₩87,553 | ₩97,110 | ₩85,548 | ₩91,563 | +4.58% | 340 |
|---|
| 2026.01.20 | ₩91,563 | ₩92,231 | ₩87,553 | ₩90,226 | -1.46% | 258 |
|---|
| 2026.01.16 | ₩99,583 | ₩99,583 | ₩94,236 | ₩95,573 | -4.03% | 240 |
|---|
| 2026.01.15 | ₩104,261 | ₩107,870 | ₩99,583 | ₩101,588 | -2.56% | 760 |
|---|
| 2026.01.14 | ₩110,276 | ₩112,949 | ₩107,603 | ₩109,608 | -0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩108,939 | ₩112,949 | ₩105,598 | ₩112,281 | +3.07% | 1.6천 |
|---|
| 2026.01.12 | ₩110,276 | ₩111,947 | ₩104,462 | ₩110,276 | 0.00% | 752 |
|---|
| 2026.01.09 | ₩96,909 | ₩110,944 | ₩96,909 | ₩110,276 | +13.79% | 1.3천 |
|---|
| 2026.01.08 | ₩97,578 | ₩97,578 | ₩88,221 | ₩95,573 | -2.05% | 612 |
|---|
| 2026.01.07 | ₩96,241 | ₩102,924 | ₩89,558 | ₩96,909 | +0.69% | 4천 |
|---|
| 2026.01.06 | ₩98,246 | ₩98,246 | ₩91,563 | ₩94,904 | -3.40% | 204 |
|---|
| 2026.01.05 | ₩86,216 | ₩96,909 | ₩86,216 | ₩94,904 | +10.08% | 870 |
|---|
| 2026.01.02 | ₩79,532 | ₩86,216 | ₩78,864 | ₩84,211 | +5.88% | 424 |
|---|
| 2025.12.31 | ₩76,859 | ₩78,864 | ₩72,181 | ₩78,864 | +2.61% | 238 |
|---|
| 2025.12.30 | ₩72,849 | ₩77,527 | ₩70,176 | ₩76,859 | +5.50% | 606 |
|---|
| 2025.12.29 | ₩74,854 | ₩77,527 | ₩62,891 | ₩76,859 | +2.68% | 2.1천 |
|---|
| 2025.12.26 | ₩77,862 | ₩78,129 | ₩70,844 | ₩73,852 | -5.15% | 714 |
|---|
| 2025.12.24 | ₩78,864 | ₩79,800 | ₩76,191 | ₩77,527 | -1.69% | 214 |
|---|
| 2025.12.23 | ₩81,537 | ₩81,537 | ₩76,859 | ₩79,532 | -2.46% | 346 |
|---|
| 2025.12.22 | ₩87,553 | ₩89,558 | ₩80,201 | ₩83,543 | -4.58% | 742 |
|---|
| 2025.12.19 | ₩88,221 | ₩90,226 | ₩85,548 | ₩90,226 | +2.27% | 1.4천 |
|---|
| 2025.12.18 | ₩85,882 | ₩90,894 | ₩81,537 | ₩87,553 | +1.95% | 1천 |
|---|
| 2025.12.17 | ₩88,889 | ₩89,223 | ₩84,879 | ₩86,884 | -2.26% | 514 |
|---|
| 2025.12.16 | ₩80,201 | ₩84,879 | ₩75,522 | ₩84,211 | +5.00% | 446 |
|---|
| 2025.12.15 | ₩84,211 | ₩85,548 | ₩76,191 | ₩79,532 | -5.56% | 542 |
|---|
| 2025.12.12 | ₩86,884 | ₩90,560 | ₩85,548 | ₩85,548 | -1.54% | 804 |
|---|
| 2025.12.11 | ₩94,236 | ₩94,236 | ₩86,884 | ₩86,884 | -7.80% | 700 |
|---|
| 2025.12.10 | ₩87,553 | ₩88,889 | ₩85,548 | ₩86,951 | -0.69% | 126 |
|---|
| 2025.12.09 | ₩88,889 | ₩94,904 | ₩87,018 | ₩87,553 | -1.50% | 212 |
|---|
| 2025.12.08 | ₩90,226 | ₩92,899 | ₩86,884 | ₩89,558 | -0.74% | 170 |
|---|
| 2025.12.05 | ₩84,211 | ₩91,228 | ₩84,211 | ₩89,558 | +6.35% | 436 |
|---|
| 2025.12.04 | ₩84,211 | ₩87,553 | ₩83,543 | ₩85,213 | +1.19% | 226 |
|---|
| 2025.12.03 | ₩88,889 | ₩88,889 | ₩85,213 | ₩86,350 | -2.86% | 182 |
|---|
| 2025.12.02 | ₩96,241 | ₩98,580 | ₩82,206 | ₩86,884 | -9.72% | 1천 |
|---|
| 2025.12.01 | ₩101,588 | ₩101,588 | ₩92,899 | ₩93,568 | -7.89% | 400 |
|---|
| 2025.11.28 | ₩105,598 | ₩105,598 | ₩103,593 | ₩103,593 | -1.90% | 60 |
|---|
| 2025.11.26 | ₩105,598 | ₩106,266 | ₩100,919 | ₩105,130 | -0.44% | 168 |
|---|
| 2025.11.25 | ₩104,261 | ₩105,932 | ₩102,256 | ₩105,598 | +1.28% | 132 |
|---|
| 2025.11.24 | ₩104,261 | ₩108,271 | ₩102,256 | ₩102,256 | -1.92% | 130 |
|---|
| 2025.11.21 | ₩100,919 | ₩108,271 | ₩98,781 | ₩108,271 | +7.28% | 254 |
|---|
| 2025.11.20 | ₩98,246 | ₩102,256 | ₩97,578 | ₩101,454 | +3.27% | 232 |
|---|
| 2025.11.19 | ₩96,909 | ₩102,256 | ₩94,236 | ₩102,256 | +5.52% | 418 |
|---|
| 2025.11.18 | ₩100,919 | ₩102,924 | ₩100,251 | ₩102,924 | +1.99% | 162 |
|---|
| 2025.11.17 | ₩104,796 | ₩107,135 | ₩102,924 | ₩103,593 | -1.15% | 374 |
|---|
| 2025.11.14 | ₩106,266 | ₩110,944 | ₩102,924 | ₩108,271 | +1.89% | 278 |
|---|
| 2025.11.13 | ₩114,286 | ₩114,286 | ₩108,939 | ₩110,944 | -2.92% | 524 |
|---|
| 2025.11.12 | ₩116,960 | ₩116,960 | ₩113,551 | ₩116,960 | 0.00% | 224 |
|---|
| 2025.11.11 | ₩120,970 | ₩120,970 | ₩105,598 | ₩120,301 | -0.55% | 684 |
|---|
| 2025.11.10 | ₩116,291 | ₩120,970 | ₩115,623 | ₩120,970 | +4.02% | 166 |
|---|
| 2025.11.07 | ₩118,965 | ₩121,638 | ₩115,623 | ₩115,623 | -2.81% | 234 |
|---|
| 2025.11.06 | ₩122,975 | ₩122,975 | ₩111,613 | ₩122,306 | -0.54% | 1.1천 |
|---|
| 2025.11.05 | ₩120,301 | ₩125,648 | ₩120,301 | ₩123,643 | +2.78% | 216 |
|---|
| 2025.11.04 | ₩122,306 | ₩126,316 | ₩120,301 | ₩123,643 | +1.09% | 310 |
|---|
| 2025.11.03 | ₩128,990 | ₩128,990 | ₩120,301 | ₩127,653 | -1.04% | 694 |
|---|
| 2025.10.31 | ₩124,311 | ₩130,326 | ₩121,638 | ₩130,326 | +4.84% | 484 |
|---|
| 2025.10.30 | ₩124,311 | ₩126,316 | ₩122,306 | ₩126,316 | +1.61% | 248 |
|---|
| 2025.10.29 | ₩126,316 | ₩128,321 | ₩124,311 | ₩125,648 | -0.53% | 158 |
|---|
| 2025.10.28 | ₩127,653 | ₩129,324 | ₩125,648 | ₩125,648 | -1.57% | 198 |
|---|
| 2025.10.27 | ₩124,311 | ₩130,326 | ₩124,311 | ₩130,326 | +4.84% | 172 |
|---|
| 2025.10.24 | ₩126,316 | ₩130,326 | ₩122,306 | ₩128,990 | +2.12% | 102 |
|---|
| 2025.10.23 | ₩126,316 | ₩130,326 | ₩123,977 | ₩125,648 | -0.53% | 316 |
|---|
| 2025.10.22 | ₩127,653 | ₩128,655 | ₩124,311 | ₩126,985 | -0.52% | 464 |
|---|
| 2025.10.21 | ₩133,000 | ₩133,000 | ₩127,653 | ₩128,990 | -3.02% | 218 |
|---|
| 2025.10.20 | ₩133,668 | ₩133,668 | ₩127,653 | ₩130,326 | -2.50% | 226 |
|---|
| 2025.10.17 | ₩127,653 | ₩130,995 | ₩127,653 | ₩130,995 | +2.62% | 374 |
|---|
| 2025.10.16 | ₩133,668 | ₩133,668 | ₩125,648 | ₩127,653 | -4.50% | 470 |
|---|
| 2025.10.15 | ₩131,663 | ₩133,668 | ₩129,858 | ₩132,331 | +0.51% | 810 |
|---|
| 2025.10.14 | ₩130,326 | ₩135,005 | ₩120,970 | ₩132,331 | +1.54% | 712 |
|---|
| 2025.10.13 | ₩129,658 | ₩133,000 | ₩128,990 | ₩131,797 | +1.65% | 446 |
|---|
| 2025.10.10 | ₩128,321 | ₩132,665 | ₩125,915 | ₩130,326 | +1.56% | 1.2천 |
|---|