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 | ₩2,220 | ₩2,280 | -3.12% | 6.9천 |
| 2026.10.08 | ₩2,353 | ₩2,380 | ₩2,313 | ₩2,347 | -0.28% | 9천 |
| 2026.10.07 | ₩2,353 | ₩2,353 | ₩2,286 | ₩2,326 | -1.14% | 8.6천 |
| 2026.10.06 | ₩2,407 | ₩2,487 | ₩2,326 | ₩2,340 | -2.78% | 1.3만 |
| 2026.10.05 | ₩2,367 | ₩2,407 | ₩2,300 | ₩2,326 | -1.69% | 1.5만 |
| 2026.10.02 | ₩2,313 | ₩2,433 | ₩2,313 | ₩2,420 | +4.62% | 2.4만 |
| 2026.10.01 | ₩2,433 | ₩2,433 | ₩2,300 | ₩2,353 | -3.30% | 1.9만 |
| 2026.09.30 | ₩2,514 | ₩2,567 | ₩2,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,407 |
| -4.26% |
| 3만 |
| 2026.09.29 | ₩2,621 | ₩2,621 | ₩2,433 | ₩2,460 | -6.12% | 2.7만 |
|---|
| 2026.09.28 | ₩2,607 | ₩2,673 | ₩2,527 | ₩2,587 | -0.77% | 1.8만 |
|---|
| 2026.09.25 | ₩2,554 | ₩2,674 | ₩2,474 | ₩2,627 | +2.88% | 3.2만 |
|---|
| 2026.09.24 | ₩2,621 | ₩2,638 | ₩2,540 | ₩2,555 | -2.50% | 1.9만 |
|---|
| 2026.09.23 | ₩2,647 | ₩2,696 | ₩2,594 | ₩2,594 | -2.02% | 1.3만 |
|---|
| 2026.09.22 | ₩2,754 | ₩2,808 | ₩2,634 | ₩2,634 | -4.37% | 1.9만 |
|---|
| 2026.09.21 | ₩2,621 | ₩2,901 | ₩2,540 | ₩2,781 | +6.12% | 5.2만 |
|---|
| 2026.09.18 | ₩2,607 | ₩2,714 | ₩2,554 | ₩2,567 | -1.54% | 1.5만 |
|---|
| 2026.09.17 | ₩2,554 | ₩2,674 | ₩2,540 | ₩2,674 | +4.71% | 1.2만 |
|---|
| 2026.09.16 | ₩2,714 | ₩2,714 | ₩2,542 | ₩2,607 | -3.94% | 1.1만 |
|---|
| 2026.09.15 | ₩2,674 | ₩2,757 | ₩2,407 | ₩2,634 | -1.50% | 3.6만 |
|---|
| 2026.09.14 | ₩2,781 | ₩2,808 | ₩2,661 | ₩2,674 | -3.85% | 1.1만 |
|---|
| 2026.09.11 | ₩2,835 | ₩2,848 | ₩2,717 | ₩2,848 | +0.47% | 5.3천 |
|---|
| 2026.09.10 | ₩2,821 | ₩2,841 | ₩2,674 | ₩2,808 | -0.47% | 1만 |
|---|
| 2026.09.09 | ₩2,821 | ₩2,861 | ₩2,714 | ₩2,808 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩2,821 | ₩2,828 | ₩2,701 | ₩2,734 | -3.08% | 2만 |
|---|
| 2026.09.04 | ₩2,768 | ₩2,982 | ₩2,768 | ₩2,808 | +1.45% | 1.7만 |
|---|
| 2026.09.03 | ₩3,008 | ₩3,008 | ₩2,674 | ₩2,875 | -4.44% | 4.2만 |
|---|
| 2026.09.02 | ₩3,022 | ₩3,182 | ₩2,915 | ₩3,008 | -0.44% | 3.7만 |
|---|
| 2026.09.01 | ₩3,316 | ₩3,356 | ₩3,102 | ₩3,182 | -4.03% | 4.6만 |
|---|
| 2026.08.31 | ₩3,396 | ₩3,436 | ₩3,369 | ₩3,410 | +0.39% | 1.8만 |
|---|
| 2026.08.28 | ₩3,476 | ₩3,516 | ₩3,343 | ₩3,423 | -1.54% | 1.6만 |
|---|
| 2026.08.27 | ₩3,623 | ₩3,623 | ₩3,486 | ₩3,623 | 0.00% | 6.4만 |
|---|
| 2026.08.26 | ₩3,369 | ₩3,557 | ₩3,316 | ₩3,476 | +3.17% | 7.4만 |
|---|
| 2026.08.25 | ₩3,396 | ₩3,420 | ₩3,276 | ₩3,329 | -1.97% | 2.1만 |
|---|
| 2026.08.24 | ₩3,423 | ₩3,423 | ₩3,209 | ₩3,316 | -3.12% | 2.4만 |
|---|
| 2026.08.21 | ₩3,463 | ₩3,516 | ₩3,289 | ₩3,423 | -1.16% | 5.9만 |
|---|
| 2026.08.20 | ₩3,530 | ₩3,543 | ₩3,369 | ₩3,410 | -3.41% | 19.8만 |
|---|
| 2026.08.19 | ₩3,583 | ₩3,650 | ₩3,490 | ₩3,530 | -1.49% | 4.7만 |
|---|
| 2026.08.18 | ₩3,717 | ₩3,717 | ₩3,557 | ₩3,583 | -3.60% | 4.5만 |
|---|
| 2026.08.17 | ₩3,771 | ₩3,811 | ₩3,623 | ₩3,650 | -3.19% | 5.5만 |
|---|
| 2026.08.14 | ₩3,877 | ₩3,877 | ₩3,744 | ₩3,824 | -1.38% | 5.1만 |
|---|
| 2026.08.13 | ₩3,918 | ₩3,923 | ₩3,744 | ₩3,877 | -1.02% | 4.6만 |
|---|
| 2026.08.12 | ₩3,931 | ₩4,011 | ₩3,851 | ₩3,958 | +0.68% | 7.5만 |
|---|
| 2026.08.11 | ₩3,984 | ₩4,037 | ₩3,904 | ₩3,971 | -0.34% | 4.4만 |
|---|
| 2026.08.10 | ₩3,851 | ₩3,991 | ₩3,784 | ₩3,931 | +2.08% | 5.4만 |
|---|
| 2026.08.07 | ₩3,971 | ₩4,038 | ₩3,851 | ₩3,918 | -1.35% | 7만 |
|---|
| 2026.08.06 | ₩3,864 | ₩4,145 | ₩3,851 | ₩4,118 | +6.57% | 19.2만 |
|---|
| 2026.08.05 | ₩3,797 | ₩4,145 | ₩3,745 | ₩3,944 | +3.87% | 23.1만 |
|---|
| 2026.08.04 | ₩3,717 | ₩3,837 | ₩3,704 | ₩3,837 | +3.24% | 9.2만 |
|---|
| 2026.08.03 | ₩3,650 | ₩3,864 | ₩3,650 | ₩3,837 | +5.13% | 13.6만 |
|---|
| 2026.07.31 | ₩3,771 | ₩3,857 | ₩3,637 | ₩3,851 | +2.13% | 21.2만 |
|---|
| 2026.07.30 | ₩3,837 | ₩3,837 | ₩3,610 | ₩3,824 | -0.35% | 47.6만 |
|---|
| 2026.07.29 | ₩4,599 | ₩5,749 | ₩3,503 | ₩3,918 | -14.83% | 2304.9만 |
|---|
| 2026.07.28 | ₩3,610 | ₩3,811 | ₩3,209 | ₩3,303 | -8.52% | 164.6만 |
|---|
| 2026.07.27 | ₩3,744 | ₩3,877 | ₩3,470 | ₩3,610 | -3.57% | 8.8만 |
|---|
| 2026.07.24 | ₩3,824 | ₩3,890 | ₩3,637 | ₩3,704 | -3.15% | 6.2만 |
|---|
| 2026.07.23 | ₩3,771 | ₩3,984 | ₩3,664 | ₩3,851 | +2.13% | 14만 |
|---|
| 2026.07.22 | ₩4,225 | ₩4,305 | ₩3,725 | ₩3,918 | -7.28% | 34.7만 |
|---|
| 2026.07.21 | ₩4,680 | ₩4,680 | ₩3,944 | ₩4,238 | -9.43% | 89.9만 |
|---|
| 2026.07.20 | ₩3,503 | ₩5,910 | ₩3,356 | ₩4,693 | +33.97% | 2674.2만 |
|---|
| 2026.07.17 | ₩4,091 | ₩4,132 | ₩3,423 | ₩3,423 | -16.34% | 15.5만 |
|---|
| 2026.07.16 | ₩4,198 | ₩4,379 | ₩4,078 | ₩4,185 | -0.32% | 14.5만 |
|---|
| 2026.07.15 | ₩4,212 | ₩5,014 | ₩4,071 | ₩4,105 | -2.54% | 44.7만 |
|---|
| 2026.07.14 | ₩3,811 | ₩4,640 | ₩3,583 | ₩4,533 | +18.95% | 79.1만 |
|---|
| 2026.07.13 | ₩3,931 | ₩4,947 | ₩3,881 | ₩4,613 | +17.35% | 277.9만 |
|---|
| 2026.07.10 | ₩7,607 | ₩7,742 | ₩4,332 | ₩6,110 | -19.67% | 1.4억 |
|---|
| 2026.07.09 | ₩2,500 | ₩2,581 | ₩2,460 | ₩2,474 | -1.07% | 638.3만 |
|---|
| 2026.07.08 | ₩2,500 | ₩2,661 | ₩2,407 | ₩2,474 | -1.07% | 8.7만 |
|---|
| 2026.07.07 | ₩2,861 | ₩2,887 | ₩2,701 | ₩2,741 | -4.21% | 6.2만 |
|---|
| 2026.07.06 | ₩3,102 | ₩3,142 | ₩2,875 | ₩2,955 | -4.74% | 6.7만 |
|---|
| 2026.07.02 | ₩3,022 | ₩3,209 | ₩3,008 | ₩3,102 | +2.65% | 6.2만 |
|---|
| 2026.07.01 | ₩3,008 | ₩3,111 | ₩3,008 | ₩3,008 | 0.00% | 3.8만 |
|---|
| 2026.06.30 | ₩3,276 | ₩3,276 | ₩3,035 | ₩3,062 | -6.53% | 10.8만 |
|---|
| 2026.06.29 | ₩3,463 | ₩3,476 | ₩3,209 | ₩3,209 | -7.34% | 7.3만 |
|---|
| 2026.06.26 | ₩3,690 | ₩3,811 | ₩3,516 | ₩3,516 | -4.71% | 5.7만 |
|---|
| 2026.06.25 | ₩3,797 | ₩3,918 | ₩3,704 | ₩3,771 | -0.70% | 8.7만 |
|---|
| 2026.06.24 | ₩3,704 | ₩3,971 | ₩3,690 | ₩3,918 | +5.78% | 16.1만 |
|---|
| 2026.06.23 | ₩3,837 | ₩3,984 | ₩3,650 | ₩3,797 | -1.05% | 105.2만 |
|---|
| 2026.06.22 | ₩4,506 | ₩4,599 | ₩4,011 | ₩4,091 | -9.20% | 24.6만 |
|---|
| 2026.06.18 | ₩4,586 | ₩5,001 | ₩4,586 | ₩4,680 | +2.04% | 23만 |
|---|
| 2026.06.17 | ₩4,386 | ₩5,495 | ₩4,386 | ₩4,920 | +12.20% | 43.3만 |
|---|
| 2026.06.16 | ₩4,573 | ₩4,946 | ₩4,372 | ₩4,787 | +4.68% | 65.6만 |
|---|
| 2026.06.15 | ₩5,455 | ₩6,150 | ₩4,506 | ₩4,599 | -15.69% | 1220.5만 |
|---|
| 2026.06.12 | ₩5,830 | ₩6,351 | ₩4,172 | ₩4,493 | -22.94% | 3567.8만 |
|---|
| 2026.06.11 | ₩3,343 | ₩4,333 | ₩3,343 | ₩3,851 | +15.20% | 73.5만 |
|---|
| 2026.06.10 | ₩4,479 | ₩4,479 | ₩3,744 | ₩3,944 | -11.94% | 132.5만 |
|---|
| 2026.06.09 | ₩14,240 | ₩15,710 | ₩6,150 | ₩7,220 | -49.30% | 2034.9만 |
|---|
| 2026.06.08 | ₩5,883 | ₩11,499 | ₩5,482 | ₩6,017 | +2.27% | 825.1만 |
|---|
| 2026.06.05 | ₩5,683 | ₩5,683 | ₩5,081 | ₩5,415 | -4.71% | 30.8만 |
|---|
| 2026.06.04 | ₩7,688 | ₩7,688 | ₩6,552 | ₩6,886 | -10.43% | 27.3만 |
|---|
| 2026.06.03 | ₩8,423 | ₩8,423 | ₩7,956 | ₩8,357 | -0.79% | 12.6만 |
|---|
| 2026.06.02 | ₩8,758 | ₩8,958 | ₩8,089 | ₩8,423 | -3.82% | 21.4만 |
|---|
| 2026.06.01 | ₩8,691 | ₩10,028 | ₩8,022 | ₩9,159 | +5.38% | 65.8만 |
|---|
| 2026.05.29 | ₩9,159 | ₩9,827 | ₩8,691 | ₩9,159 | 0.00% | 41.9만 |
|---|
| 2026.05.28 | ₩10,897 | ₩11,031 | ₩8,758 | ₩10,028 | -7.98% | 162.2만 |
|---|
| 2026.05.27 | ₩13,371 | ₩13,638 | ₩11,766 | ₩12,368 | -7.50% | 144.4만 |
|---|
| 2026.05.26 | ₩16,713 | ₩16,713 | ₩11,900 | ₩12,234 | -26.80% | 121.4만 |
|---|
| 2026.05.22 | ₩24,736 | ₩24,802 | ₩17,649 | ₩18,117 | -26.76% | 41.9만 |
|---|
| 2026.05.21 | ₩68,859 | ₩82,898 | ₩59,900 | ₩64,981 | -5.63% | 1.3만 |
|---|
| 2026.05.20 | ₩96,135 | ₩98,942 | ₩94,263 | ₩96,268 | +0.14% | 1.3천 |
|---|
| 2026.05.19 | ₩102,954 | ₩102,954 | ₩94,931 | ₩96,937 | -5.84% | 458 |
|---|
| 2026.05.18 | ₩90,252 | ₩100,280 | ₩86,909 | ₩99,611 | +10.37% | 1.5만 |
|---|
| 2026.05.15 | ₩93,594 | ₩98,942 | ₩82,898 | ₩89,583 | -4.29% | 5.9만 |
|---|
| 2026.05.14 | ₩83,566 | ₩109,639 | ₩82,229 | ₩100,948 | +20.80% | 7.4만 |
|---|
| 2026.05.13 | ₩76,881 | ₩90,252 | ₩76,212 | ₩86,909 | +13.04% | 17.3만 |
|---|
| 2026.05.12 | ₩80,224 | ₩90,252 | ₩76,881 | ₩80,224 | 0.00% | 6.6만 |
|---|
| 2026.05.11 | ₩78,218 | ₩84,903 | ₩78,218 | ₩82,229 | +5.13% | 1.3천 |
|---|
| 2026.05.08 | ₩78,887 | ₩80,224 | ₩76,212 | ₩78,218 | -0.85% | 1.5천 |
|---|
| 2026.05.07 | ₩73,538 | ₩83,566 | ₩72,870 | ₩78,887 | +7.27% | 3.2천 |
|---|
| 2026.05.06 | ₩68,190 | ₩86,909 | ₩64,379 | ₩83,566 | +22.55% | 10.6만 |
|---|
| 2026.05.05 | ₩86,240 | ₩89,583 | ₩86,240 | ₩89,583 | +3.88% | 106 |
|---|
| 2026.05.04 | ₩87,577 | ₩91,589 | ₩80,224 | ₩82,229 | -6.11% | 72 |
|---|
| 2026.05.01 | ₩83,566 | ₩92,926 | ₩83,566 | ₩87,577 | +4.80% | 48 |
|---|
| 2026.04.30 | ₩83,566 | ₩90,853 | ₩83,566 | ₩84,903 | +1.60% | 84 |
|---|
| 2026.04.29 | ₩85,572 | ₩91,589 | ₩85,572 | ₩87,577 | +2.34% | 82 |
|---|
| 2026.04.28 | ₩90,920 | ₩90,920 | ₩83,566 | ₩87,577 | -3.68% | 108 |
|---|
| 2026.04.27 | ₩92,257 | ₩92,926 | ₩84,235 | ₩90,252 | -2.17% | 374 |
|---|
| 2026.04.24 | ₩90,920 | ₩98,274 | ₩90,920 | ₩91,589 | +0.74% | 50 |
|---|
| 2026.04.23 | ₩88,246 | ₩95,266 | ₩88,246 | ₩90,920 | +3.03% | 156 |
|---|
| 2026.04.22 | ₩82,229 | ₩98,274 | ₩78,218 | ₩94,931 | +15.45% | 526 |
|---|
| 2026.04.21 | ₩91,589 | ₩91,589 | ₩87,577 | ₩91,254 | -0.36% | 70 |
|---|
| 2026.04.20 | ₩87,577 | ₩90,920 | ₩87,577 | ₩90,920 | +3.82% | 138 |
|---|
| 2026.04.17 | ₩95,600 | ₩95,600 | ₩88,246 | ₩88,914 | -6.99% | 452 |
|---|
| 2026.04.16 | ₩100,280 | ₩100,280 | ₩96,937 | ₩96,937 | -3.33% | 124 |
|---|
| 2026.04.15 | ₩100,280 | ₩103,622 | ₩99,611 | ₩100,948 | +0.67% | 122 |
|---|
| 2026.04.14 | ₩104,157 | ₩104,224 | ₩100,480 | ₩102,285 | -1.80% | 88 |
|---|
| 2026.04.13 | ₩98,274 | ₩103,622 | ₩98,274 | ₩99,611 | +1.36% | 128 |
|---|
| 2026.04.10 | ₩99,611 | ₩99,611 | ₩94,798 | ₩98,274 | -1.34% | 116 |
|---|
| 2026.04.09 | ₩94,263 | ₩97,605 | ₩94,263 | ₩96,268 | +2.13% | 86 |
|---|
| 2026.04.08 | ₩96,603 | ₩100,280 | ₩92,926 | ₩95,600 | -1.04% | 302 |
|---|
| 2026.04.07 | ₩100,280 | ₩100,280 | ₩93,594 | ₩93,594 | -6.67% | 210 |
|---|
| 2026.04.06 | ₩102,954 | ₩104,959 | ₩96,937 | ₩101,617 | -1.30% | 2.1천 |
|---|
| 2026.04.02 | ₩97,605 | ₩104,959 | ₩90,920 | ₩103,622 | +6.16% | 2.2천 |
|---|
| 2026.04.01 | ₩99,611 | ₩100,280 | ₩94,263 | ₩98,274 | -1.34% | 2.2천 |
|---|
| 2026.03.31 | ₩92,926 | ₩100,280 | ₩92,926 | ₩100,280 | +7.91% | 2.8천 |
|---|
| 2026.03.30 | ₩92,257 | ₩97,605 | ₩90,920 | ₩96,937 | +5.07% | 3.8천 |
|---|
| 2026.03.27 | ₩87,577 | ₩94,263 | ₩83,901 | ₩93,594 | +6.87% | 2.4천 |
|---|
| 2026.03.26 | ₩70,864 | ₩98,274 | ₩70,864 | ₩89,583 | +26.42% | 5.4천 |
|---|
| 2026.03.25 | ₩78,887 | ₩79,555 | ₩72,201 | ₩74,875 | -5.08% | 1.8천 |
|---|
| 2026.03.24 | ₩73,538 | ₩82,229 | ₩70,864 | ₩80,224 | +9.09% | 3.6천 |
|---|
| 2026.03.23 | ₩74,207 | ₩75,544 | ₩72,201 | ₩73,873 | -0.45% | 3천 |
|---|
| 2026.03.20 | ₩75,544 | ₩77,549 | ₩71,533 | ₩75,544 | 0.00% | 3천 |
|---|
| 2026.03.19 | ₩76,212 | ₩80,224 | ₩75,544 | ₩76,212 | 0.00% | 2.3천 |
|---|
| 2026.03.18 | ₩79,154 | ₩80,224 | ₩78,887 | ₩80,224 | +1.35% | 34 |
|---|
| 2026.03.17 | ₩80,224 | ₩81,561 | ₩76,747 | ₩81,561 | +1.67% | 48 |
|---|
| 2026.03.16 | ₩78,887 | ₩80,558 | ₩78,887 | ₩78,887 | 0.00% | 64 |
|---|
| 2026.03.13 | ₩76,881 | ₩82,229 | ₩76,212 | ₩80,892 | +5.22% | 98 |
|---|
| 2026.03.12 | ₩79,555 | ₩79,555 | ₩74,875 | ₩76,881 | -3.36% | 148 |
|---|
| 2026.03.11 | ₩78,887 | ₩81,561 | ₩78,552 | ₩80,224 | +1.69% | 178 |
|---|
| 2026.03.10 | ₩75,544 | ₩83,566 | ₩68,190 | ₩78,887 | +4.42% | 2.3천 |
|---|
| 2026.03.09 | ₩76,881 | ₩77,549 | ₩69,527 | ₩73,538 | -4.35% | 464 |
|---|
| 2026.03.06 | ₩76,212 | ₩76,212 | ₩73,538 | ₩74,207 | -2.63% | 324 |
|---|
| 2026.03.05 | ₩78,218 | ₩78,887 | ₩76,881 | ₩76,881 | -1.71% | 184 |
|---|
| 2026.03.04 | ₩78,218 | ₩81,561 | ₩78,218 | ₩81,561 | +4.27% | 166 |
|---|
| 2026.03.03 | ₩76,881 | ₩80,892 | ₩75,544 | ₩78,218 | +1.74% | 174 |
|---|
| 2026.03.02 | ₩79,555 | ₩81,226 | ₩75,544 | ₩78,218 | -1.68% | 186 |
|---|
| 2026.02.27 | ₩81,093 | ₩82,229 | ₩79,555 | ₩82,229 | +1.40% | 120 |
|---|
| 2026.02.26 | ₩81,561 | ₩83,232 | ₩79,689 | ₩81,561 | 0.00% | 158 |
|---|
| 2026.02.25 | ₩80,892 | ₩84,235 | ₩80,892 | ₩83,566 | +3.31% | 292 |
|---|
| 2026.02.24 | ₩78,887 | ₩82,229 | ₩78,218 | ₩82,229 | +4.24% | 262 |
|---|
| 2026.02.23 | ₩78,953 | ₩80,224 | ₩74,207 | ₩78,887 | -0.08% | 392 |
|---|
| 2026.02.20 | ₩81,561 | ₩83,566 | ₩78,218 | ₩78,887 | -3.28% | 544 |
|---|
| 2026.02.19 | ₩80,224 | ₩82,898 | ₩74,875 | ₩82,898 | +3.33% | 938 |
|---|
| 2026.02.18 | ₩86,909 | ₩96,937 | ₩82,898 | ₩83,232 | -4.23% | 3천 |
|---|
| 2026.02.17 | ₩74,207 | ₩123,678 | ₩74,207 | ₩99,611 | +34.23% | 6.1만 |
|---|
| 2026.02.13 | ₩70,196 | ₩76,881 | ₩69,527 | ₩74,207 | +5.71% | 384 |
|---|
| 2026.02.12 | ₩88,246 | ₩88,914 | ₩71,533 | ₩73,538 | -16.67% | 924 |
|---|
| 2026.02.11 | ₩78,218 | ₩88,313 | ₩76,212 | ₩88,246 | +12.82% | 430 |
|---|
| 2026.02.10 | ₩76,948 | ₩81,561 | ₩76,881 | ₩80,224 | +4.26% | 120 |
|---|
| 2026.02.09 | ₩74,875 | ₩80,224 | ₩74,875 | ₩78,552 | +4.91% | 310 |
|---|
| 2026.02.06 | ₩74,207 | ₩75,878 | ₩74,207 | ₩75,878 | +2.25% | 28 |
|---|
| 2026.02.05 | ₩76,212 | ₩76,547 | ₩75,878 | ₩76,212 | 0.00% | 178 |
|---|
| 2026.02.04 | ₩80,224 | ₩80,224 | ₩78,887 | ₩78,887 | -1.67% | 46 |
|---|
| 2026.02.03 | ₩76,212 | ₩79,221 | ₩76,212 | ₩78,887 | +3.51% | 90 |
|---|
| 2026.02.02 | ₩75,544 | ₩79,555 | ₩75,544 | ₩78,218 | +3.54% | 118 |
|---|
| 2026.01.30 | ₩75,544 | ₩78,218 | ₩75,544 | ₩78,218 | +3.54% | 172 |
|---|
| 2026.01.29 | ₩77,549 | ₩80,090 | ₩76,212 | ₩78,887 | +1.72% | 252 |
|---|
| 2026.01.28 | ₩80,892 | ₩80,892 | ₩79,555 | ₩80,224 | -0.83% | 122 |
|---|
| 2026.01.27 | ₩83,031 | ₩83,901 | ₩78,218 | ₩80,892 | -2.58% | 494 |
|---|
| 2026.01.26 | ₩87,577 | ₩87,979 | ₩82,898 | ₩87,577 | 0.00% | 368 |
|---|
| 2026.01.23 | ₩83,566 | ₩88,914 | ₩83,566 | ₩88,914 | +6.40% | 110 |
|---|
| 2026.01.22 | ₩88,914 | ₩91,254 | ₩86,240 | ₩90,252 | +1.50% | 342 |
|---|
| 2026.01.21 | ₩87,577 | ₩97,137 | ₩85,572 | ₩91,589 | +4.58% | 340 |
|---|
| 2026.01.20 | ₩91,589 | ₩92,257 | ₩87,577 | ₩90,252 | -1.46% | 258 |
|---|
| 2026.01.16 | ₩99,611 | ₩99,611 | ₩94,263 | ₩95,600 | -4.03% | 240 |
|---|
| 2026.01.15 | ₩104,291 | ₩107,901 | ₩99,611 | ₩101,617 | -2.56% | 760 |
|---|
| 2026.01.14 | ₩110,307 | ₩112,982 | ₩107,633 | ₩109,639 | -0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩108,970 | ₩112,982 | ₩105,628 | ₩112,313 | +3.07% | 1.6천 |
|---|
| 2026.01.12 | ₩110,307 | ₩111,979 | ₩104,491 | ₩110,307 | 0.00% | 752 |
|---|
| 2026.01.09 | ₩96,937 | ₩110,976 | ₩96,937 | ₩110,307 | +13.79% | 1.3천 |
|---|
| 2026.01.08 | ₩97,605 | ₩97,605 | ₩88,246 | ₩95,600 | -2.05% | 612 |
|---|
| 2026.01.07 | ₩96,268 | ₩102,954 | ₩89,583 | ₩96,937 | +0.69% | 4천 |
|---|
| 2026.01.06 | ₩98,274 | ₩98,274 | ₩91,589 | ₩94,931 | -3.40% | 204 |
|---|
| 2026.01.05 | ₩86,240 | ₩96,937 | ₩86,240 | ₩94,931 | +10.08% | 870 |
|---|
| 2026.01.02 | ₩79,555 | ₩86,240 | ₩78,887 | ₩84,235 | +5.88% | 424 |
|---|
| 2025.12.31 | ₩76,881 | ₩78,887 | ₩72,201 | ₩78,887 | +2.61% | 238 |
|---|
| 2025.12.30 | ₩72,870 | ₩77,549 | ₩70,196 | ₩76,881 | +5.50% | 606 |
|---|
| 2025.12.29 | ₩74,875 | ₩77,549 | ₩62,909 | ₩76,881 | +2.68% | 2.1천 |
|---|
| 2025.12.26 | ₩77,884 | ₩78,151 | ₩70,864 | ₩73,873 | -5.15% | 714 |
|---|
| 2025.12.24 | ₩78,887 | ₩79,822 | ₩76,212 | ₩77,549 | -1.69% | 214 |
|---|
| 2025.12.23 | ₩81,561 | ₩81,561 | ₩76,881 | ₩79,555 | -2.46% | 346 |
|---|
| 2025.12.22 | ₩87,577 | ₩89,583 | ₩80,224 | ₩83,566 | -4.58% | 742 |
|---|
| 2025.12.19 | ₩88,246 | ₩90,252 | ₩85,572 | ₩90,252 | +2.27% | 1.4천 |
|---|
| 2025.12.18 | ₩85,906 | ₩90,920 | ₩81,561 | ₩87,577 | +1.95% | 1천 |
|---|
| 2025.12.17 | ₩88,914 | ₩89,249 | ₩84,903 | ₩86,909 | -2.26% | 514 |
|---|
| 2025.12.16 | ₩80,224 | ₩84,903 | ₩75,544 | ₩84,235 | +5.00% | 446 |
|---|
| 2025.12.15 | ₩84,235 | ₩85,572 | ₩76,212 | ₩79,555 | -5.56% | 542 |
|---|
| 2025.12.12 | ₩86,909 | ₩90,586 | ₩85,572 | ₩85,572 | -1.54% | 804 |
|---|
| 2025.12.11 | ₩94,263 | ₩94,263 | ₩86,909 | ₩86,909 | -7.80% | 700 |
|---|
| 2025.12.10 | ₩87,577 | ₩88,914 | ₩85,572 | ₩86,976 | -0.69% | 126 |
|---|
| 2025.12.09 | ₩88,914 | ₩94,931 | ₩87,043 | ₩87,577 | -1.50% | 212 |
|---|
| 2025.12.08 | ₩90,252 | ₩92,926 | ₩86,909 | ₩89,583 | -0.74% | 170 |
|---|
| 2025.12.05 | ₩84,235 | ₩91,254 | ₩84,235 | ₩89,583 | +6.35% | 436 |
|---|
| 2025.12.04 | ₩84,235 | ₩87,577 | ₩83,566 | ₩85,238 | +1.19% | 226 |
|---|
| 2025.12.03 | ₩88,914 | ₩88,914 | ₩85,238 | ₩86,374 | -2.86% | 182 |
|---|
| 2025.12.02 | ₩96,268 | ₩98,608 | ₩82,229 | ₩86,909 | -9.72% | 1천 |
|---|
| 2025.12.01 | ₩101,617 | ₩101,617 | ₩92,926 | ₩93,594 | -7.89% | 400 |
|---|
| 2025.11.28 | ₩105,628 | ₩105,628 | ₩103,622 | ₩103,622 | -1.90% | 60 |
|---|
| 2025.11.26 | ₩105,628 | ₩106,296 | ₩100,948 | ₩105,160 | -0.44% | 168 |
|---|
| 2025.11.25 | ₩104,291 | ₩105,962 | ₩102,285 | ₩105,628 | +1.28% | 132 |
|---|
| 2025.11.24 | ₩104,291 | ₩108,302 | ₩102,285 | ₩102,285 | -1.92% | 130 |
|---|
| 2025.11.21 | ₩100,948 | ₩108,302 | ₩98,809 | ₩108,302 | +7.28% | 254 |
|---|
| 2025.11.20 | ₩98,274 | ₩102,285 | ₩97,605 | ₩101,483 | +3.27% | 232 |
|---|
| 2025.11.19 | ₩96,937 | ₩102,285 | ₩94,263 | ₩102,285 | +5.52% | 418 |
|---|
| 2025.11.18 | ₩100,948 | ₩102,954 | ₩100,280 | ₩102,954 | +1.99% | 162 |
|---|
| 2025.11.17 | ₩104,826 | ₩107,165 | ₩102,954 | ₩103,622 | -1.15% | 374 |
|---|
| 2025.11.14 | ₩106,296 | ₩110,976 | ₩102,954 | ₩108,302 | +1.89% | 278 |
|---|
| 2025.11.13 | ₩114,319 | ₩114,319 | ₩108,970 | ₩110,976 | -2.92% | 524 |
|---|
| 2025.11.12 | ₩116,993 | ₩116,993 | ₩113,583 | ₩116,993 | 0.00% | 224 |
|---|
| 2025.11.11 | ₩121,004 | ₩121,004 | ₩105,628 | ₩120,335 | -0.55% | 684 |
|---|
| 2025.11.10 | ₩116,324 | ₩121,004 | ₩115,656 | ₩121,004 | +4.02% | 166 |
|---|
| 2025.11.07 | ₩118,998 | ₩121,672 | ₩115,656 | ₩115,656 | -2.81% | 234 |
|---|
| 2025.11.06 | ₩123,010 | ₩123,010 | ₩111,645 | ₩122,341 | -0.54% | 1.1천 |
|---|
| 2025.11.05 | ₩120,335 | ₩125,684 | ₩120,335 | ₩123,678 | +2.78% | 216 |
|---|
| 2025.11.04 | ₩122,341 | ₩126,352 | ₩120,335 | ₩123,678 | +1.09% | 310 |
|---|
| 2025.11.03 | ₩129,026 | ₩129,026 | ₩120,335 | ₩127,689 | -1.04% | 694 |
|---|
| 2025.10.31 | ₩124,347 | ₩130,363 | ₩121,672 | ₩130,363 | +4.84% | 484 |
|---|
| 2025.10.30 | ₩124,347 | ₩126,352 | ₩122,341 | ₩126,352 | +1.61% | 248 |
|---|
| 2025.10.29 | ₩126,352 | ₩128,358 | ₩124,347 | ₩125,684 | -0.53% | 158 |
|---|
| 2025.10.28 | ₩127,689 | ₩129,361 | ₩125,684 | ₩125,684 | -1.57% | 198 |
|---|
| 2025.10.27 | ₩124,347 | ₩130,363 | ₩124,347 | ₩130,363 | +4.84% | 172 |
|---|
| 2025.10.24 | ₩126,352 | ₩130,363 | ₩122,341 | ₩129,026 | +2.12% | 102 |
|---|
| 2025.10.23 | ₩126,352 | ₩130,363 | ₩124,012 | ₩125,684 | -0.53% | 316 |
|---|
| 2025.10.22 | ₩127,689 | ₩128,692 | ₩124,347 | ₩127,021 | -0.52% | 464 |
|---|
| 2025.10.21 | ₩133,037 | ₩133,037 | ₩127,689 | ₩129,026 | -3.02% | 218 |
|---|
| 2025.10.20 | ₩133,706 | ₩133,706 | ₩127,689 | ₩130,363 | -2.50% | 226 |
|---|
| 2025.10.17 | ₩127,689 | ₩131,032 | ₩127,689 | ₩131,032 | +2.62% | 374 |
|---|
| 2025.10.16 | ₩133,706 | ₩133,706 | ₩125,684 | ₩127,689 | -4.50% | 470 |
|---|
| 2025.10.15 | ₩131,700 | ₩133,706 | ₩129,895 | ₩132,369 | +0.51% | 810 |
|---|
| 2025.10.14 | ₩130,363 | ₩135,043 | ₩121,004 | ₩132,369 | +1.54% | 712 |
|---|
| 2025.10.13 | ₩129,695 | ₩133,037 | ₩129,026 | ₩131,834 | +1.65% | 446 |
|---|
| 2025.10.10 | ₩128,358 | ₩132,703 | ₩125,951 | ₩130,363 | +1.56% | 1.2천 |
|---|