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 | ₩2,379 | ₩2,312 | ₩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 | ₩2,312 | ₩2,432 | ₩2,312 | ₩2,419 | +4.62% | 2.4만 |
| 2026.10.01 | ₩2,432 | ₩2,432 | ₩2,298 | ₩2,352 | -3.30% | 1.9만 |
| 2026.09.30 | ₩2,512 | ₩2,566 | ₩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 | ₩2,459 | -6.12% | 2.7만 |
|---|
| 2026.09.28 | ₩2,606 | ₩2,671 | ₩2,526 | ₩2,586 | -0.77% | 1.8만 |
|---|
| 2026.09.25 | ₩2,552 | ₩2,673 | ₩2,472 | ₩2,626 | +2.88% | 3.2만 |
|---|
| 2026.09.24 | ₩2,619 | ₩2,636 | ₩2,539 | ₩2,554 | -2.50% | 1.9만 |
|---|
| 2026.09.23 | ₩2,646 | ₩2,694 | ₩2,592 | ₩2,592 | -2.02% | 1.3만 |
|---|
| 2026.09.22 | ₩2,753 | ₩2,806 | ₩2,632 | ₩2,632 | -4.37% | 1.9만 |
|---|
| 2026.09.21 | ₩2,619 | ₩2,900 | ₩2,539 | ₩2,779 | +6.12% | 5.2만 |
|---|
| 2026.09.18 | ₩2,606 | ₩2,713 | ₩2,552 | ₩2,566 | -1.54% | 1.5만 |
|---|
| 2026.09.17 | ₩2,552 | ₩2,673 | ₩2,539 | ₩2,673 | +4.71% | 1.2만 |
|---|
| 2026.09.16 | ₩2,713 | ₩2,713 | ₩2,540 | ₩2,606 | -3.94% | 1.1만 |
|---|
| 2026.09.15 | ₩2,673 | ₩2,755 | ₩2,405 | ₩2,632 | -1.50% | 3.6만 |
|---|
| 2026.09.14 | ₩2,779 | ₩2,806 | ₩2,659 | ₩2,673 | -3.85% | 1.1만 |
|---|
| 2026.09.11 | ₩2,833 | ₩2,846 | ₩2,715 | ₩2,846 | +0.47% | 5.3천 |
|---|
| 2026.09.10 | ₩2,820 | ₩2,840 | ₩2,673 | ₩2,806 | -0.47% | 1만 |
|---|
| 2026.09.09 | ₩2,820 | ₩2,860 | ₩2,713 | ₩2,806 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩2,820 | ₩2,826 | ₩2,699 | ₩2,733 | -3.08% | 2만 |
|---|
| 2026.09.04 | ₩2,766 | ₩2,980 | ₩2,766 | ₩2,806 | +1.45% | 1.7만 |
|---|
| 2026.09.03 | ₩3,007 | ₩3,007 | ₩2,673 | ₩2,873 | -4.44% | 4.2만 |
|---|
| 2026.09.02 | ₩3,020 | ₩3,180 | ₩2,913 | ₩3,007 | -0.44% | 3.7만 |
|---|
| 2026.09.01 | ₩3,314 | ₩3,354 | ₩3,100 | ₩3,180 | -4.03% | 4.6만 |
|---|
| 2026.08.31 | ₩3,394 | ₩3,434 | ₩3,367 | ₩3,408 | +0.39% | 1.8만 |
|---|
| 2026.08.28 | ₩3,474 | ₩3,514 | ₩3,341 | ₩3,421 | -1.54% | 1.6만 |
|---|
| 2026.08.27 | ₩3,621 | ₩3,621 | ₩3,484 | ₩3,621 | 0.00% | 6.4만 |
|---|
| 2026.08.26 | ₩3,367 | ₩3,555 | ₩3,314 | ₩3,474 | +3.17% | 7.4만 |
|---|
| 2026.08.25 | ₩3,394 | ₩3,418 | ₩3,274 | ₩3,327 | -1.97% | 2.1만 |
|---|
| 2026.08.24 | ₩3,421 | ₩3,421 | ₩3,207 | ₩3,314 | -3.12% | 2.4만 |
|---|
| 2026.08.21 | ₩3,461 | ₩3,514 | ₩3,287 | ₩3,421 | -1.16% | 5.9만 |
|---|
| 2026.08.20 | ₩3,528 | ₩3,541 | ₩3,367 | ₩3,408 | -3.41% | 19.8만 |
|---|
| 2026.08.19 | ₩3,581 | ₩3,648 | ₩3,488 | ₩3,528 | -1.49% | 4.7만 |
|---|
| 2026.08.18 | ₩3,715 | ₩3,715 | ₩3,555 | ₩3,581 | -3.60% | 4.5만 |
|---|
| 2026.08.17 | ₩3,768 | ₩3,808 | ₩3,621 | ₩3,648 | -3.19% | 5.5만 |
|---|
| 2026.08.14 | ₩3,875 | ₩3,875 | ₩3,742 | ₩3,822 | -1.38% | 5.1만 |
|---|
| 2026.08.13 | ₩3,915 | ₩3,921 | ₩3,742 | ₩3,875 | -1.02% | 4.6만 |
|---|
| 2026.08.12 | ₩3,929 | ₩4,009 | ₩3,848 | ₩3,955 | +0.68% | 7.5만 |
|---|
| 2026.08.11 | ₩3,982 | ₩4,034 | ₩3,902 | ₩3,969 | -0.34% | 4.4만 |
|---|
| 2026.08.10 | ₩3,848 | ₩3,989 | ₩3,782 | ₩3,929 | +2.08% | 5.4만 |
|---|
| 2026.08.07 | ₩3,969 | ₩4,036 | ₩3,848 | ₩3,915 | -1.35% | 7만 |
|---|
| 2026.08.06 | ₩3,862 | ₩4,142 | ₩3,848 | ₩4,116 | +6.57% | 19.2만 |
|---|
| 2026.08.05 | ₩3,795 | ₩4,142 | ₩3,743 | ₩3,942 | +3.87% | 23.1만 |
|---|
| 2026.08.04 | ₩3,715 | ₩3,835 | ₩3,701 | ₩3,835 | +3.24% | 9.2만 |
|---|
| 2026.08.03 | ₩3,648 | ₩3,862 | ₩3,648 | ₩3,835 | +5.13% | 13.6만 |
|---|
| 2026.07.31 | ₩3,768 | ₩3,855 | ₩3,635 | ₩3,848 | +2.13% | 21.2만 |
|---|
| 2026.07.30 | ₩3,835 | ₩3,835 | ₩3,608 | ₩3,822 | -0.35% | 47.6만 |
|---|
| 2026.07.29 | ₩4,597 | ₩5,746 | ₩3,501 | ₩3,915 | -14.83% | 2304.9만 |
|---|
| 2026.07.28 | ₩3,608 | ₩3,808 | ₩3,207 | ₩3,301 | -8.52% | 164.6만 |
|---|
| 2026.07.27 | ₩3,742 | ₩3,875 | ₩3,468 | ₩3,608 | -3.57% | 8.8만 |
|---|
| 2026.07.24 | ₩3,822 | ₩3,887 | ₩3,635 | ₩3,701 | -3.15% | 6.2만 |
|---|
| 2026.07.23 | ₩3,768 | ₩3,982 | ₩3,661 | ₩3,848 | +2.13% | 14만 |
|---|
| 2026.07.22 | ₩4,223 | ₩4,303 | ₩3,723 | ₩3,915 | -7.28% | 34.7만 |
|---|
| 2026.07.21 | ₩4,677 | ₩4,677 | ₩3,942 | ₩4,236 | -9.43% | 89.9만 |
|---|
| 2026.07.20 | ₩3,501 | ₩5,906 | ₩3,354 | ₩4,690 | +33.97% | 2674.2만 |
|---|
| 2026.07.17 | ₩4,089 | ₩4,129 | ₩3,421 | ₩3,421 | -16.34% | 15.5만 |
|---|
| 2026.07.16 | ₩4,196 | ₩4,376 | ₩4,076 | ₩4,183 | -0.32% | 14.5만 |
|---|
| 2026.07.15 | ₩4,209 | ₩5,011 | ₩4,069 | ₩4,102 | -2.54% | 44.7만 |
|---|
| 2026.07.14 | ₩3,808 | ₩4,637 | ₩3,581 | ₩4,530 | +18.95% | 79.1만 |
|---|
| 2026.07.13 | ₩3,929 | ₩4,944 | ₩3,879 | ₩4,610 | +17.35% | 277.9만 |
|---|
| 2026.07.10 | ₩7,602 | ₩7,737 | ₩4,330 | ₩6,107 | -19.67% | 1.4억 |
|---|
| 2026.07.09 | ₩2,499 | ₩2,579 | ₩2,459 | ₩2,472 | -1.07% | 638.3만 |
|---|
| 2026.07.08 | ₩2,499 | ₩2,659 | ₩2,405 | ₩2,472 | -1.07% | 8.7만 |
|---|
| 2026.07.07 | ₩2,860 | ₩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 | ₩3,007 | ₩3,100 | +2.65% | 6.2만 |
|---|
| 2026.07.01 | ₩3,007 | ₩3,110 | ₩3,007 | ₩3,007 | 0.00% | 3.8만 |
|---|
| 2026.06.30 | ₩3,274 | ₩3,274 | ₩3,033 | ₩3,060 | -6.53% | 10.8만 |
|---|
| 2026.06.29 | ₩3,461 | ₩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 | ₩3,795 | ₩3,915 | ₩3,701 | ₩3,768 | -0.70% | 8.7만 |
|---|
| 2026.06.24 | ₩3,701 | ₩3,969 | ₩3,688 | ₩3,915 | +5.78% | 16.1만 |
|---|
| 2026.06.23 | ₩3,835 | ₩3,982 | ₩3,648 | ₩3,795 | -1.05% | 105.2만 |
|---|
| 2026.06.22 | ₩4,503 | ₩4,597 | ₩4,009 | ₩4,089 | -9.20% | 24.6만 |
|---|
| 2026.06.18 | ₩4,583 | ₩4,998 | ₩4,583 | ₩4,677 | +2.04% | 23만 |
|---|
| 2026.06.17 | ₩4,383 | ₩5,492 | ₩4,383 | ₩4,918 | +12.20% | 43.3만 |
|---|
| 2026.06.16 | ₩4,570 | ₩4,943 | ₩4,370 | ₩4,784 | +4.68% | 65.6만 |
|---|
| 2026.06.15 | ₩5,452 | ₩6,147 | ₩4,503 | ₩4,597 | -15.69% | 1220.5만 |
|---|
| 2026.06.12 | ₩5,826 | ₩6,347 | ₩4,169 | ₩4,490 | -22.94% | 3567.8만 |
|---|
| 2026.06.11 | ₩3,341 | ₩4,331 | ₩3,341 | ₩3,848 | +15.20% | 73.5만 |
|---|
| 2026.06.10 | ₩4,477 | ₩4,477 | ₩3,742 | ₩3,942 | -11.94% | 132.5만 |
|---|
| 2026.06.09 | ₩14,231 | ₩15,701 | ₩6,147 | ₩7,216 | -49.30% | 2034.9만 |
|---|
| 2026.06.08 | ₩5,880 | ₩11,492 | ₩5,479 | ₩6,013 | +2.27% | 825.1만 |
|---|
| 2026.06.05 | ₩5,679 | ₩5,679 | ₩5,078 | ₩5,412 | -4.71% | 30.8만 |
|---|
| 2026.06.04 | ₩7,684 | ₩7,684 | ₩6,548 | ₩6,882 | -10.43% | 27.3만 |
|---|
| 2026.06.03 | ₩8,419 | ₩8,419 | ₩7,951 | ₩8,352 | -0.79% | 12.6만 |
|---|
| 2026.06.02 | ₩8,753 | ₩8,953 | ₩8,084 | ₩8,419 | -3.82% | 21.4만 |
|---|
| 2026.06.01 | ₩8,686 | ₩10,022 | ₩8,018 | ₩9,154 | +5.38% | 65.8만 |
|---|
| 2026.05.29 | ₩9,154 | ₩9,822 | ₩8,686 | ₩9,154 | 0.00% | 41.9만 |
|---|
| 2026.05.28 | ₩10,891 | ₩11,024 | ₩8,753 | ₩10,022 | -7.98% | 162.2만 |
|---|
| 2026.05.27 | ₩13,363 | ₩13,630 | ₩11,759 | ₩12,361 | -7.50% | 144.4만 |
|---|
| 2026.05.26 | ₩16,704 | ₩16,704 | ₩11,893 | ₩12,227 | -26.80% | 121.4만 |
|---|
| 2026.05.22 | ₩24,721 | ₩24,788 | ₩17,639 | ₩18,107 | -26.76% | 41.9만 |
|---|
| 2026.05.21 | ₩68,818 | ₩82,849 | ₩59,865 | ₩64,943 | -5.63% | 1.3만 |
|---|
| 2026.05.20 | ₩96,079 | ₩98,885 | ₩94,208 | ₩96,212 | +0.14% | 1.3천 |
|---|
| 2026.05.19 | ₩102,894 | ₩102,894 | ₩94,876 | ₩96,880 | -5.84% | 458 |
|---|
| 2026.05.18 | ₩90,199 | ₩100,221 | ₩86,858 | ₩99,553 | +10.37% | 1.5만 |
|---|
| 2026.05.15 | ₩93,540 | ₩98,885 | ₩82,849 | ₩89,531 | -4.29% | 5.9만 |
|---|
| 2026.05.14 | ₩83,518 | ₩109,575 | ₩82,181 | ₩100,889 | +20.80% | 7.4만 |
|---|
| 2026.05.13 | ₩76,836 | ₩90,199 | ₩76,168 | ₩86,858 | +13.04% | 17.3만 |
|---|
| 2026.05.12 | ₩80,177 | ₩90,199 | ₩76,836 | ₩80,177 | 0.00% | 6.6만 |
|---|
| 2026.05.11 | ₩78,172 | ₩84,854 | ₩78,172 | ₩82,181 | +5.13% | 1.3천 |
|---|
| 2026.05.08 | ₩78,841 | ₩80,177 | ₩76,168 | ₩78,172 | -0.85% | 1.5천 |
|---|
| 2026.05.07 | ₩73,495 | ₩83,518 | ₩72,827 | ₩78,841 | +7.27% | 3.2천 |
|---|
| 2026.05.06 | ₩68,150 | ₩86,858 | ₩64,342 | ₩83,518 | +22.55% | 10.6만 |
|---|
| 2026.05.05 | ₩86,190 | ₩89,531 | ₩86,190 | ₩89,531 | +3.88% | 106 |
|---|
| 2026.05.04 | ₩87,526 | ₩91,535 | ₩80,177 | ₩82,181 | -6.11% | 72 |
|---|
| 2026.05.01 | ₩83,518 | ₩92,871 | ₩83,518 | ₩87,526 | +4.80% | 48 |
|---|
| 2026.04.30 | ₩83,518 | ₩90,800 | ₩83,518 | ₩84,854 | +1.60% | 84 |
|---|
| 2026.04.29 | ₩85,522 | ₩91,535 | ₩85,522 | ₩87,526 | +2.34% | 82 |
|---|
| 2026.04.28 | ₩90,867 | ₩90,867 | ₩83,518 | ₩87,526 | -3.68% | 108 |
|---|
| 2026.04.27 | ₩92,203 | ₩92,871 | ₩84,186 | ₩90,199 | -2.17% | 374 |
|---|
| 2026.04.24 | ₩90,867 | ₩98,217 | ₩90,867 | ₩91,535 | +0.74% | 50 |
|---|
| 2026.04.23 | ₩88,194 | ₩95,210 | ₩88,194 | ₩90,867 | +3.03% | 156 |
|---|
| 2026.04.22 | ₩82,181 | ₩98,217 | ₩78,172 | ₩94,876 | +15.45% | 526 |
|---|
| 2026.04.21 | ₩91,535 | ₩91,535 | ₩87,526 | ₩91,201 | -0.36% | 70 |
|---|
| 2026.04.20 | ₩87,526 | ₩90,867 | ₩87,526 | ₩90,867 | +3.82% | 138 |
|---|
| 2026.04.17 | ₩95,544 | ₩95,544 | ₩88,194 | ₩88,863 | -6.99% | 452 |
|---|
| 2026.04.16 | ₩100,221 | ₩100,221 | ₩96,880 | ₩96,880 | -3.33% | 124 |
|---|
| 2026.04.15 | ₩100,221 | ₩103,562 | ₩99,553 | ₩100,889 | +0.67% | 122 |
|---|
| 2026.04.14 | ₩104,096 | ₩104,163 | ₩100,421 | ₩102,225 | -1.80% | 88 |
|---|
| 2026.04.13 | ₩98,217 | ₩103,562 | ₩98,217 | ₩99,553 | +1.36% | 128 |
|---|
| 2026.04.10 | ₩99,553 | ₩99,553 | ₩94,742 | ₩98,217 | -1.34% | 116 |
|---|
| 2026.04.09 | ₩94,208 | ₩97,548 | ₩94,208 | ₩96,212 | +2.13% | 86 |
|---|
| 2026.04.08 | ₩96,546 | ₩100,221 | ₩92,871 | ₩95,544 | -1.04% | 302 |
|---|
| 2026.04.07 | ₩100,221 | ₩100,221 | ₩93,540 | ₩93,540 | -6.67% | 210 |
|---|
| 2026.04.06 | ₩102,894 | ₩104,898 | ₩96,880 | ₩101,557 | -1.30% | 2.1천 |
|---|
| 2026.04.02 | ₩97,548 | ₩104,898 | ₩90,867 | ₩103,562 | +6.16% | 2.2천 |
|---|
| 2026.04.01 | ₩99,553 | ₩100,221 | ₩94,208 | ₩98,217 | -1.34% | 2.2천 |
|---|
| 2026.03.31 | ₩92,871 | ₩100,221 | ₩92,871 | ₩100,221 | +7.91% | 2.8천 |
|---|
| 2026.03.30 | ₩92,203 | ₩97,548 | ₩90,867 | ₩96,880 | +5.07% | 3.8천 |
|---|
| 2026.03.27 | ₩87,526 | ₩94,208 | ₩83,852 | ₩93,540 | +6.87% | 2.4천 |
|---|
| 2026.03.26 | ₩70,823 | ₩98,217 | ₩70,823 | ₩89,531 | +26.42% | 5.4천 |
|---|
| 2026.03.25 | ₩78,841 | ₩79,509 | ₩72,159 | ₩74,832 | -5.08% | 1.8천 |
|---|
| 2026.03.24 | ₩73,495 | ₩82,181 | ₩70,823 | ₩80,177 | +9.09% | 3.6천 |
|---|
| 2026.03.23 | ₩74,164 | ₩75,500 | ₩72,159 | ₩73,829 | -0.45% | 3천 |
|---|
| 2026.03.20 | ₩75,500 | ₩77,504 | ₩71,491 | ₩75,500 | 0.00% | 3천 |
|---|
| 2026.03.19 | ₩76,168 | ₩80,177 | ₩75,500 | ₩76,168 | 0.00% | 2.3천 |
|---|
| 2026.03.18 | ₩79,108 | ₩80,177 | ₩78,841 | ₩80,177 | +1.35% | 34 |
|---|
| 2026.03.17 | ₩80,177 | ₩81,513 | ₩76,702 | ₩81,513 | +1.67% | 48 |
|---|
| 2026.03.16 | ₩78,841 | ₩80,511 | ₩78,841 | ₩78,841 | 0.00% | 64 |
|---|
| 2026.03.13 | ₩76,836 | ₩82,181 | ₩76,168 | ₩80,845 | +5.22% | 98 |
|---|
| 2026.03.12 | ₩79,509 | ₩79,509 | ₩74,832 | ₩76,836 | -3.36% | 148 |
|---|
| 2026.03.11 | ₩78,841 | ₩81,513 | ₩78,506 | ₩80,177 | +1.69% | 178 |
|---|
| 2026.03.10 | ₩75,500 | ₩83,518 | ₩68,150 | ₩78,841 | +4.42% | 2.3천 |
|---|
| 2026.03.09 | ₩76,836 | ₩77,504 | ₩69,487 | ₩73,495 | -4.35% | 464 |
|---|
| 2026.03.06 | ₩76,168 | ₩76,168 | ₩73,495 | ₩74,164 | -2.63% | 324 |
|---|
| 2026.03.05 | ₩78,172 | ₩78,841 | ₩76,836 | ₩76,836 | -1.71% | 184 |
|---|
| 2026.03.04 | ₩78,172 | ₩81,513 | ₩78,172 | ₩81,513 | +4.27% | 166 |
|---|
| 2026.03.03 | ₩76,836 | ₩80,845 | ₩75,500 | ₩78,172 | +1.74% | 174 |
|---|
| 2026.03.02 | ₩79,509 | ₩81,179 | ₩75,500 | ₩78,172 | -1.68% | 186 |
|---|
| 2026.02.27 | ₩81,045 | ₩82,181 | ₩79,509 | ₩82,181 | +1.40% | 120 |
|---|
| 2026.02.26 | ₩81,513 | ₩83,183 | ₩79,642 | ₩81,513 | 0.00% | 158 |
|---|
| 2026.02.25 | ₩80,845 | ₩84,186 | ₩80,845 | ₩83,518 | +3.31% | 292 |
|---|
| 2026.02.24 | ₩78,841 | ₩82,181 | ₩78,172 | ₩82,181 | +4.24% | 262 |
|---|
| 2026.02.23 | ₩78,907 | ₩80,177 | ₩74,164 | ₩78,841 | -0.08% | 392 |
|---|
| 2026.02.20 | ₩81,513 | ₩83,518 | ₩78,172 | ₩78,841 | -3.28% | 544 |
|---|
| 2026.02.19 | ₩80,177 | ₩82,849 | ₩74,832 | ₩82,849 | +3.33% | 938 |
|---|
| 2026.02.18 | ₩86,858 | ₩96,880 | ₩82,849 | ₩83,183 | -4.23% | 3천 |
|---|
| 2026.02.17 | ₩74,164 | ₩123,606 | ₩74,164 | ₩99,553 | +34.23% | 6.1만 |
|---|
| 2026.02.13 | ₩70,155 | ₩76,836 | ₩69,487 | ₩74,164 | +5.71% | 384 |
|---|
| 2026.02.12 | ₩88,194 | ₩88,863 | ₩71,491 | ₩73,495 | -16.67% | 924 |
|---|
| 2026.02.11 | ₩78,172 | ₩88,261 | ₩76,168 | ₩88,194 | +12.82% | 430 |
|---|
| 2026.02.10 | ₩76,903 | ₩81,513 | ₩76,836 | ₩80,177 | +4.26% | 120 |
|---|
| 2026.02.09 | ₩74,832 | ₩80,177 | ₩74,832 | ₩78,506 | +4.91% | 310 |
|---|
| 2026.02.06 | ₩74,164 | ₩75,834 | ₩74,164 | ₩75,834 | +2.25% | 28 |
|---|
| 2026.02.05 | ₩76,168 | ₩76,502 | ₩75,834 | ₩76,168 | 0.00% | 178 |
|---|
| 2026.02.04 | ₩80,177 | ₩80,177 | ₩78,841 | ₩78,841 | -1.67% | 46 |
|---|
| 2026.02.03 | ₩76,168 | ₩79,175 | ₩76,168 | ₩78,841 | +3.51% | 90 |
|---|
| 2026.02.02 | ₩75,500 | ₩79,509 | ₩75,500 | ₩78,172 | +3.54% | 118 |
|---|
| 2026.01.30 | ₩75,500 | ₩78,172 | ₩75,500 | ₩78,172 | +3.54% | 172 |
|---|
| 2026.01.29 | ₩77,504 | ₩80,043 | ₩76,168 | ₩78,841 | +1.72% | 252 |
|---|
| 2026.01.28 | ₩80,845 | ₩80,845 | ₩79,509 | ₩80,177 | -0.83% | 122 |
|---|
| 2026.01.27 | ₩82,983 | ₩83,852 | ₩78,172 | ₩80,845 | -2.58% | 494 |
|---|
| 2026.01.26 | ₩87,526 | ₩87,927 | ₩82,849 | ₩87,526 | 0.00% | 368 |
|---|
| 2026.01.23 | ₩83,518 | ₩88,863 | ₩83,518 | ₩88,863 | +6.40% | 110 |
|---|
| 2026.01.22 | ₩88,863 | ₩91,201 | ₩86,190 | ₩90,199 | +1.50% | 342 |
|---|
| 2026.01.21 | ₩87,526 | ₩97,081 | ₩85,522 | ₩91,535 | +4.58% | 340 |
|---|
| 2026.01.20 | ₩91,535 | ₩92,203 | ₩87,526 | ₩90,199 | -1.46% | 258 |
|---|
| 2026.01.16 | ₩99,553 | ₩99,553 | ₩94,208 | ₩95,544 | -4.03% | 240 |
|---|
| 2026.01.15 | ₩104,230 | ₩107,838 | ₩99,553 | ₩101,557 | -2.56% | 760 |
|---|
| 2026.01.14 | ₩110,243 | ₩112,916 | ₩107,571 | ₩109,575 | -0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩108,907 | ₩112,916 | ₩105,566 | ₩112,248 | +3.07% | 1.6천 |
|---|
| 2026.01.12 | ₩110,243 | ₩111,913 | ₩104,430 | ₩110,243 | 0.00% | 752 |
|---|
| 2026.01.09 | ₩96,880 | ₩110,911 | ₩96,880 | ₩110,243 | +13.79% | 1.3천 |
|---|
| 2026.01.08 | ₩97,548 | ₩97,548 | ₩88,194 | ₩95,544 | -2.05% | 612 |
|---|
| 2026.01.07 | ₩96,212 | ₩102,894 | ₩89,531 | ₩96,880 | +0.69% | 4천 |
|---|
| 2026.01.06 | ₩98,217 | ₩98,217 | ₩91,535 | ₩94,876 | -3.40% | 204 |
|---|
| 2026.01.05 | ₩86,190 | ₩96,880 | ₩86,190 | ₩94,876 | +10.08% | 870 |
|---|
| 2026.01.02 | ₩79,509 | ₩86,190 | ₩78,841 | ₩84,186 | +5.88% | 424 |
|---|
| 2025.12.31 | ₩76,836 | ₩78,841 | ₩72,159 | ₩78,841 | +2.61% | 238 |
|---|
| 2025.12.30 | ₩72,827 | ₩77,504 | ₩70,155 | ₩76,836 | +5.50% | 606 |
|---|
| 2025.12.29 | ₩74,832 | ₩77,504 | ₩62,872 | ₩76,836 | +2.68% | 2.1천 |
|---|
| 2025.12.26 | ₩77,838 | ₩78,106 | ₩70,823 | ₩73,829 | -5.15% | 714 |
|---|
| 2025.12.24 | ₩78,841 | ₩79,776 | ₩76,168 | ₩77,504 | -1.69% | 214 |
|---|
| 2025.12.23 | ₩81,513 | ₩81,513 | ₩76,836 | ₩79,509 | -2.46% | 346 |
|---|
| 2025.12.22 | ₩87,526 | ₩89,531 | ₩80,177 | ₩83,518 | -4.58% | 742 |
|---|
| 2025.12.19 | ₩88,194 | ₩90,199 | ₩85,522 | ₩90,199 | +2.27% | 1.4천 |
|---|
| 2025.12.18 | ₩85,856 | ₩90,867 | ₩81,513 | ₩87,526 | +1.95% | 1천 |
|---|
| 2025.12.17 | ₩88,863 | ₩89,197 | ₩84,854 | ₩86,858 | -2.26% | 514 |
|---|
| 2025.12.16 | ₩80,177 | ₩84,854 | ₩75,500 | ₩84,186 | +5.00% | 446 |
|---|
| 2025.12.15 | ₩84,186 | ₩85,522 | ₩76,168 | ₩79,509 | -5.56% | 542 |
|---|
| 2025.12.12 | ₩86,858 | ₩90,533 | ₩85,522 | ₩85,522 | -1.54% | 804 |
|---|
| 2025.12.11 | ₩94,208 | ₩94,208 | ₩86,858 | ₩86,858 | -7.80% | 700 |
|---|
| 2025.12.10 | ₩87,526 | ₩88,863 | ₩85,522 | ₩86,925 | -0.69% | 126 |
|---|
| 2025.12.09 | ₩88,863 | ₩94,876 | ₩86,992 | ₩87,526 | -1.50% | 212 |
|---|
| 2025.12.08 | ₩90,199 | ₩92,871 | ₩86,858 | ₩89,531 | -0.74% | 170 |
|---|
| 2025.12.05 | ₩84,186 | ₩91,201 | ₩84,186 | ₩89,531 | +6.35% | 436 |
|---|
| 2025.12.04 | ₩84,186 | ₩87,526 | ₩83,518 | ₩85,188 | +1.19% | 226 |
|---|
| 2025.12.03 | ₩88,863 | ₩88,863 | ₩85,188 | ₩86,324 | -2.86% | 182 |
|---|
| 2025.12.02 | ₩96,212 | ₩98,551 | ₩82,181 | ₩86,858 | -9.72% | 1천 |
|---|
| 2025.12.01 | ₩101,557 | ₩101,557 | ₩92,871 | ₩93,540 | -7.89% | 400 |
|---|
| 2025.11.28 | ₩105,566 | ₩105,566 | ₩103,562 | ₩103,562 | -1.90% | 60 |
|---|
| 2025.11.26 | ₩105,566 | ₩106,234 | ₩100,889 | ₩105,098 | -0.44% | 168 |
|---|
| 2025.11.25 | ₩104,230 | ₩105,900 | ₩102,225 | ₩105,566 | +1.28% | 132 |
|---|
| 2025.11.24 | ₩104,230 | ₩108,239 | ₩102,225 | ₩102,225 | -1.92% | 130 |
|---|
| 2025.11.21 | ₩100,889 | ₩108,239 | ₩98,751 | ₩108,239 | +7.28% | 254 |
|---|
| 2025.11.20 | ₩98,217 | ₩102,225 | ₩97,548 | ₩101,424 | +3.27% | 232 |
|---|
| 2025.11.19 | ₩96,880 | ₩102,225 | ₩94,208 | ₩102,225 | +5.52% | 418 |
|---|
| 2025.11.18 | ₩100,889 | ₩102,894 | ₩100,221 | ₩102,894 | +1.99% | 162 |
|---|
| 2025.11.17 | ₩104,764 | ₩107,103 | ₩102,894 | ₩103,562 | -1.15% | 374 |
|---|
| 2025.11.14 | ₩106,234 | ₩110,911 | ₩102,894 | ₩108,239 | +1.89% | 278 |
|---|
| 2025.11.13 | ₩114,252 | ₩114,252 | ₩108,907 | ₩110,911 | -2.92% | 524 |
|---|
| 2025.11.12 | ₩116,925 | ₩116,925 | ₩113,517 | ₩116,925 | 0.00% | 224 |
|---|
| 2025.11.11 | ₩120,933 | ₩120,933 | ₩105,566 | ₩120,265 | -0.55% | 684 |
|---|
| 2025.11.10 | ₩116,256 | ₩120,933 | ₩115,588 | ₩120,933 | +4.02% | 166 |
|---|
| 2025.11.07 | ₩118,929 | ₩121,601 | ₩115,588 | ₩115,588 | -2.81% | 234 |
|---|
| 2025.11.06 | ₩122,938 | ₩122,938 | ₩111,579 | ₩122,270 | -0.54% | 1.1천 |
|---|
| 2025.11.05 | ₩120,265 | ₩125,610 | ₩120,265 | ₩123,606 | +2.78% | 216 |
|---|
| 2025.11.04 | ₩122,270 | ₩126,278 | ₩120,265 | ₩123,606 | +1.09% | 310 |
|---|
| 2025.11.03 | ₩128,951 | ₩128,951 | ₩120,265 | ₩127,615 | -1.04% | 694 |
|---|
| 2025.10.31 | ₩124,274 | ₩130,287 | ₩121,601 | ₩130,287 | +4.84% | 484 |
|---|
| 2025.10.30 | ₩124,274 | ₩126,278 | ₩122,270 | ₩126,278 | +1.61% | 248 |
|---|
| 2025.10.29 | ₩126,278 | ₩128,283 | ₩124,274 | ₩125,610 | -0.53% | 158 |
|---|
| 2025.10.28 | ₩127,615 | ₩129,285 | ₩125,610 | ₩125,610 | -1.57% | 198 |
|---|
| 2025.10.27 | ₩124,274 | ₩130,287 | ₩124,274 | ₩130,287 | +4.84% | 172 |
|---|
| 2025.10.24 | ₩126,278 | ₩130,287 | ₩122,270 | ₩128,951 | +2.12% | 102 |
|---|
| 2025.10.23 | ₩126,278 | ₩130,287 | ₩123,940 | ₩125,610 | -0.53% | 316 |
|---|
| 2025.10.22 | ₩127,615 | ₩128,617 | ₩124,274 | ₩126,947 | -0.52% | 464 |
|---|
| 2025.10.21 | ₩132,960 | ₩132,960 | ₩127,615 | ₩128,951 | -3.02% | 218 |
|---|
| 2025.10.20 | ₩133,628 | ₩133,628 | ₩127,615 | ₩130,287 | -2.50% | 226 |
|---|
| 2025.10.17 | ₩127,615 | ₩130,955 | ₩127,615 | ₩130,955 | +2.62% | 374 |
|---|
| 2025.10.16 | ₩133,628 | ₩133,628 | ₩125,610 | ₩127,615 | -4.50% | 470 |
|---|
| 2025.10.15 | ₩131,624 | ₩133,628 | ₩129,820 | ₩132,292 | +0.51% | 810 |
|---|
| 2025.10.14 | ₩130,287 | ₩134,964 | ₩120,933 | ₩132,292 | +1.54% | 712 |
|---|
| 2025.10.13 | ₩129,619 | ₩132,960 | ₩128,951 | ₩131,757 | +1.65% | 446 |
|---|
| 2025.10.10 | ₩128,283 | ₩132,626 | ₩125,878 | ₩130,287 | +1.56% | 1.2천 |
|---|