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 | ₩2,342 | -0.28% | 9천 |
| 2026.10.07 | ₩2,348 | ₩2,348 | ₩2,282 | ₩2,322 | -1.14% | 8.6천 |
| 2026.10.06 | ₩2,402 | ₩2,482 | ₩2,322 | ₩2,335 | -2.78% | 1.3만 |
| 2026.10.05 | ₩2,362 | ₩2,402 | ₩2,295 | ₩2,322 | -1.69% | 1.5만 |
| 2026.10.02 | ₩2,308 | ₩2,429 | ₩2,308 | ₩2,415 | +4.62% | 2.4만 |
| 2026.10.01 | ₩2,429 | ₩2,429 | ₩2,295 | ₩2,348 | -3.30% | 1.9만 |
| 2026.09.30 | ₩2,509 | ₩2,562 | ₩2,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,402 |
| -4.26% |
| 3만 |
| 2026.09.29 | ₩2,615 | ₩2,615 | ₩2,429 | ₩2,455 | -6.12% | 2.7만 |
|---|
| 2026.09.28 | ₩2,602 | ₩2,667 | ₩2,522 | ₩2,582 | -0.77% | 1.8만 |
|---|
| 2026.09.25 | ₩2,549 | ₩2,669 | ₩2,469 | ₩2,622 | +2.88% | 3.2만 |
|---|
| 2026.09.24 | ₩2,615 | ₩2,633 | ₩2,535 | ₩2,550 | -2.50% | 1.9만 |
|---|
| 2026.09.23 | ₩2,642 | ₩2,690 | ₩2,589 | ₩2,589 | -2.02% | 1.3만 |
|---|
| 2026.09.22 | ₩2,749 | ₩2,802 | ₩2,629 | ₩2,629 | -4.37% | 1.9만 |
|---|
| 2026.09.21 | ₩2,615 | ₩2,896 | ₩2,535 | ₩2,775 | +6.12% | 5.2만 |
|---|
| 2026.09.18 | ₩2,602 | ₩2,709 | ₩2,549 | ₩2,562 | -1.54% | 1.5만 |
|---|
| 2026.09.17 | ₩2,549 | ₩2,669 | ₩2,535 | ₩2,669 | +4.71% | 1.2만 |
|---|
| 2026.09.16 | ₩2,709 | ₩2,709 | ₩2,537 | ₩2,602 | -3.94% | 1.1만 |
|---|
| 2026.09.15 | ₩2,669 | ₩2,751 | ₩2,402 | ₩2,629 | -1.50% | 3.6만 |
|---|
| 2026.09.14 | ₩2,775 | ₩2,802 | ₩2,655 | ₩2,669 | -3.85% | 1.1만 |
|---|
| 2026.09.11 | ₩2,829 | ₩2,842 | ₩2,711 | ₩2,842 | +0.47% | 5.3천 |
|---|
| 2026.09.10 | ₩2,815 | ₩2,836 | ₩2,669 | ₩2,802 | -0.47% | 1만 |
|---|
| 2026.09.09 | ₩2,815 | ₩2,856 | ₩2,709 | ₩2,802 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩2,815 | ₩2,822 | ₩2,695 | ₩2,729 | -3.08% | 2만 |
|---|
| 2026.09.04 | ₩2,762 | ₩2,976 | ₩2,762 | ₩2,802 | +1.45% | 1.7만 |
|---|
| 2026.09.03 | ₩3,002 | ₩3,002 | ₩2,669 | ₩2,869 | -4.44% | 4.2만 |
|---|
| 2026.09.02 | ₩3,016 | ₩3,176 | ₩2,909 | ₩3,002 | -0.44% | 3.7만 |
|---|
| 2026.09.01 | ₩3,309 | ₩3,349 | ₩3,096 | ₩3,176 | -4.03% | 4.6만 |
|---|
| 2026.08.31 | ₩3,389 | ₩3,429 | ₩3,363 | ₩3,403 | +0.39% | 1.8만 |
|---|
| 2026.08.28 | ₩3,469 | ₩3,509 | ₩3,336 | ₩3,416 | -1.54% | 1.6만 |
|---|
| 2026.08.27 | ₩3,616 | ₩3,616 | ₩3,479 | ₩3,616 | 0.00% | 6.4만 |
|---|
| 2026.08.26 | ₩3,363 | ₩3,549 | ₩3,309 | ₩3,469 | +3.17% | 7.4만 |
|---|
| 2026.08.25 | ₩3,389 | ₩3,413 | ₩3,269 | ₩3,323 | -1.97% | 2.1만 |
|---|
| 2026.08.24 | ₩3,416 | ₩3,416 | ₩3,202 | ₩3,309 | -3.12% | 2.4만 |
|---|
| 2026.08.21 | ₩3,456 | ₩3,509 | ₩3,283 | ₩3,416 | -1.16% | 5.9만 |
|---|
| 2026.08.20 | ₩3,523 | ₩3,536 | ₩3,363 | ₩3,403 | -3.41% | 19.8만 |
|---|
| 2026.08.19 | ₩3,576 | ₩3,643 | ₩3,483 | ₩3,523 | -1.49% | 4.7만 |
|---|
| 2026.08.18 | ₩3,710 | ₩3,710 | ₩3,549 | ₩3,576 | -3.60% | 4.5만 |
|---|
| 2026.08.17 | ₩3,763 | ₩3,803 | ₩3,616 | ₩3,643 | -3.19% | 5.5만 |
|---|
| 2026.08.14 | ₩3,870 | ₩3,870 | ₩3,736 | ₩3,816 | -1.38% | 5.1만 |
|---|
| 2026.08.13 | ₩3,910 | ₩3,915 | ₩3,736 | ₩3,870 | -1.02% | 4.6만 |
|---|
| 2026.08.12 | ₩3,923 | ₩4,003 | ₩3,843 | ₩3,950 | +0.68% | 7.5만 |
|---|
| 2026.08.11 | ₩3,976 | ₩4,028 | ₩3,896 | ₩3,963 | -0.34% | 4.4만 |
|---|
| 2026.08.10 | ₩3,843 | ₩3,983 | ₩3,776 | ₩3,923 | +2.08% | 5.4만 |
|---|
| 2026.08.07 | ₩3,963 | ₩4,030 | ₩3,843 | ₩3,910 | -1.35% | 7만 |
|---|
| 2026.08.06 | ₩3,856 | ₩4,137 | ₩3,843 | ₩4,110 | +6.57% | 19.2만 |
|---|
| 2026.08.05 | ₩3,790 | ₩4,137 | ₩3,738 | ₩3,936 | +3.87% | 23.1만 |
|---|
| 2026.08.04 | ₩3,710 | ₩3,830 | ₩3,696 | ₩3,830 | +3.24% | 9.2만 |
|---|
| 2026.08.03 | ₩3,643 | ₩3,856 | ₩3,643 | ₩3,830 | +5.13% | 13.6만 |
|---|
| 2026.07.31 | ₩3,763 | ₩3,850 | ₩3,629 | ₩3,843 | +2.13% | 21.2만 |
|---|
| 2026.07.30 | ₩3,830 | ₩3,830 | ₩3,603 | ₩3,816 | -0.35% | 47.6만 |
|---|
| 2026.07.29 | ₩4,590 | ₩5,738 | ₩3,496 | ₩3,910 | -14.83% | 2304.9만 |
|---|
| 2026.07.28 | ₩3,603 | ₩3,803 | ₩3,202 | ₩3,296 | -8.52% | 164.6만 |
|---|
| 2026.07.27 | ₩3,736 | ₩3,870 | ₩3,463 | ₩3,603 | -3.57% | 8.8만 |
|---|
| 2026.07.24 | ₩3,816 | ₩3,882 | ₩3,629 | ₩3,696 | -3.15% | 6.2만 |
|---|
| 2026.07.23 | ₩3,763 | ₩3,976 | ₩3,656 | ₩3,843 | +2.13% | 14만 |
|---|
| 2026.07.22 | ₩4,217 | ₩4,297 | ₩3,718 | ₩3,910 | -7.28% | 34.7만 |
|---|
| 2026.07.21 | ₩4,670 | ₩4,670 | ₩3,936 | ₩4,230 | -9.43% | 89.9만 |
|---|
| 2026.07.20 | ₩3,496 | ₩5,898 | ₩3,349 | ₩4,684 | +33.97% | 2674.2만 |
|---|
| 2026.07.17 | ₩4,083 | ₩4,123 | ₩3,416 | ₩3,416 | -16.34% | 15.5만 |
|---|
| 2026.07.16 | ₩4,190 | ₩4,370 | ₩4,070 | ₩4,177 | -0.32% | 14.5만 |
|---|
| 2026.07.15 | ₩4,203 | ₩5,004 | ₩4,063 | ₩4,096 | -2.54% | 44.7만 |
|---|
| 2026.07.14 | ₩3,803 | ₩4,630 | ₩3,576 | ₩4,523 | +18.95% | 79.1만 |
|---|
| 2026.07.13 | ₩3,923 | ₩4,937 | ₩3,874 | ₩4,604 | +17.35% | 277.9만 |
|---|
| 2026.07.10 | ₩7,591 | ₩7,726 | ₩4,323 | ₩6,098 | -19.67% | 1.4억 |
|---|
| 2026.07.09 | ₩2,495 | ₩2,575 | ₩2,455 | ₩2,469 | -1.07% | 638.3만 |
|---|
| 2026.07.08 | ₩2,495 | ₩2,655 | ₩2,402 | ₩2,469 | -1.07% | 8.7만 |
|---|
| 2026.07.07 | ₩2,856 | ₩2,881 | ₩2,695 | ₩2,735 | -4.21% | 6.2만 |
|---|
| 2026.07.06 | ₩3,096 | ₩3,136 | ₩2,869 | ₩2,949 | -4.74% | 6.7만 |
|---|
| 2026.07.02 | ₩3,016 | ₩3,202 | ₩3,002 | ₩3,096 | +2.65% | 6.2만 |
|---|
| 2026.07.01 | ₩3,002 | ₩3,105 | ₩3,002 | ₩3,002 | 0.00% | 3.8만 |
|---|
| 2026.06.30 | ₩3,269 | ₩3,269 | ₩3,029 | ₩3,056 | -6.53% | 10.8만 |
|---|
| 2026.06.29 | ₩3,456 | ₩3,469 | ₩3,202 | ₩3,202 | -7.34% | 7.3만 |
|---|
| 2026.06.26 | ₩3,683 | ₩3,803 | ₩3,509 | ₩3,509 | -4.71% | 5.7만 |
|---|
| 2026.06.25 | ₩3,790 | ₩3,910 | ₩3,696 | ₩3,763 | -0.70% | 8.7만 |
|---|
| 2026.06.24 | ₩3,696 | ₩3,963 | ₩3,683 | ₩3,910 | +5.78% | 16.1만 |
|---|
| 2026.06.23 | ₩3,830 | ₩3,976 | ₩3,643 | ₩3,790 | -1.05% | 105.2만 |
|---|
| 2026.06.22 | ₩4,497 | ₩4,590 | ₩4,003 | ₩4,083 | -9.20% | 24.6만 |
|---|
| 2026.06.18 | ₩4,577 | ₩4,991 | ₩4,577 | ₩4,670 | +2.04% | 23만 |
|---|
| 2026.06.17 | ₩4,377 | ₩5,484 | ₩4,377 | ₩4,910 | +12.20% | 43.3만 |
|---|
| 2026.06.16 | ₩4,564 | ₩4,936 | ₩4,363 | ₩4,777 | +4.68% | 65.6만 |
|---|
| 2026.06.15 | ₩5,444 | ₩6,138 | ₩4,497 | ₩4,590 | -15.69% | 1220.5만 |
|---|
| 2026.06.12 | ₩5,818 | ₩6,338 | ₩4,163 | ₩4,483 | -22.94% | 3567.8만 |
|---|
| 2026.06.11 | ₩3,336 | ₩4,325 | ₩3,336 | ₩3,843 | +15.20% | 73.5만 |
|---|
| 2026.06.10 | ₩4,470 | ₩4,470 | ₩3,736 | ₩3,936 | -11.94% | 132.5만 |
|---|
| 2026.06.09 | ₩14,211 | ₩15,679 | ₩6,138 | ₩7,206 | -49.30% | 2034.9만 |
|---|
| 2026.06.08 | ₩5,871 | ₩11,475 | ₩5,471 | ₩6,005 | +2.27% | 825.1만 |
|---|
| 2026.06.05 | ₩5,671 | ₩5,671 | ₩5,071 | ₩5,404 | -4.71% | 30.8만 |
|---|
| 2026.06.04 | ₩7,673 | ₩7,673 | ₩6,538 | ₩6,872 | -10.43% | 27.3만 |
|---|
| 2026.06.03 | ₩8,406 | ₩8,406 | ₩7,939 | ₩8,340 | -0.79% | 12.6만 |
|---|
| 2026.06.02 | ₩8,740 | ₩8,940 | ₩8,073 | ₩8,406 | -3.82% | 21.4만 |
|---|
| 2026.06.01 | ₩8,673 | ₩10,008 | ₩8,006 | ₩9,140 | +5.38% | 65.8만 |
|---|
| 2026.05.29 | ₩9,140 | ₩9,808 | ₩8,673 | ₩9,140 | 0.00% | 41.9만 |
|---|
| 2026.05.28 | ₩10,875 | ₩11,008 | ₩8,740 | ₩10,008 | -7.98% | 162.2만 |
|---|
| 2026.05.27 | ₩13,344 | ₩13,610 | ₩11,742 | ₩12,343 | -7.50% | 144.4만 |
|---|
| 2026.05.26 | ₩16,680 | ₩16,680 | ₩11,876 | ₩12,209 | -26.80% | 121.4만 |
|---|
| 2026.05.22 | ₩24,686 | ₩24,752 | ₩17,614 | ₩18,081 | -26.76% | 41.9만 |
|---|
| 2026.05.21 | ₩68,720 | ₩82,730 | ₩59,779 | ₩64,850 | -5.63% | 1.3만 |
|---|
| 2026.05.20 | ₩95,940 | ₩98,743 | ₩94,072 | ₩96,074 | +0.14% | 1.3천 |
|---|
| 2026.05.19 | ₩102,746 | ₩102,746 | ₩94,740 | ₩96,741 | -5.84% | 458 |
|---|
| 2026.05.18 | ₩90,069 | ₩100,077 | ₩86,733 | ₩99,410 | +10.37% | 1.5만 |
|---|
| 2026.05.15 | ₩93,405 | ₩98,743 | ₩82,730 | ₩89,402 | -4.29% | 5.9만 |
|---|
| 2026.05.14 | ₩83,398 | ₩109,418 | ₩82,063 | ₩100,744 | +20.80% | 7.4만 |
|---|
| 2026.05.13 | ₩76,726 | ₩90,069 | ₩76,059 | ₩86,733 | +13.04% | 17.3만 |
|---|
| 2026.05.12 | ₩80,062 | ₩90,069 | ₩76,726 | ₩80,062 | 0.00% | 6.6만 |
|---|
| 2026.05.11 | ₩78,060 | ₩84,732 | ₩78,060 | ₩82,063 | +5.13% | 1.3천 |
|---|
| 2026.05.08 | ₩78,727 | ₩80,062 | ₩76,059 | ₩78,060 | -0.85% | 1.5천 |
|---|
| 2026.05.07 | ₩73,390 | ₩83,398 | ₩72,723 | ₩78,727 | +7.27% | 3.2천 |
|---|
| 2026.05.06 | ₩68,052 | ₩86,733 | ₩64,249 | ₩83,398 | +22.55% | 10.6만 |
|---|
| 2026.05.05 | ₩86,066 | ₩89,402 | ₩86,066 | ₩89,402 | +3.88% | 106 |
|---|
| 2026.05.04 | ₩87,401 | ₩91,404 | ₩80,062 | ₩82,063 | -6.11% | 72 |
|---|
| 2026.05.01 | ₩83,398 | ₩92,738 | ₩83,398 | ₩87,401 | +4.80% | 48 |
|---|
| 2026.04.30 | ₩83,398 | ₩90,670 | ₩83,398 | ₩84,732 | +1.60% | 84 |
|---|
| 2026.04.29 | ₩85,399 | ₩91,404 | ₩85,399 | ₩87,401 | +2.34% | 82 |
|---|
| 2026.04.28 | ₩90,736 | ₩90,736 | ₩83,398 | ₩87,401 | -3.68% | 108 |
|---|
| 2026.04.27 | ₩92,071 | ₩92,738 | ₩84,065 | ₩90,069 | -2.17% | 374 |
|---|
| 2026.04.24 | ₩90,736 | ₩98,075 | ₩90,736 | ₩91,404 | +0.74% | 50 |
|---|
| 2026.04.23 | ₩88,068 | ₩95,073 | ₩88,068 | ₩90,736 | +3.03% | 156 |
|---|
| 2026.04.22 | ₩82,063 | ₩98,075 | ₩78,060 | ₩94,740 | +15.45% | 526 |
|---|
| 2026.04.21 | ₩91,404 | ₩91,404 | ₩87,401 | ₩91,070 | -0.36% | 70 |
|---|
| 2026.04.20 | ₩87,401 | ₩90,736 | ₩87,401 | ₩90,736 | +3.82% | 138 |
|---|
| 2026.04.17 | ₩95,407 | ₩95,407 | ₩88,068 | ₩88,735 | -6.99% | 452 |
|---|
| 2026.04.16 | ₩100,077 | ₩100,077 | ₩96,741 | ₩96,741 | -3.33% | 124 |
|---|
| 2026.04.15 | ₩100,077 | ₩103,413 | ₩99,410 | ₩100,744 | +0.67% | 122 |
|---|
| 2026.04.14 | ₩103,947 | ₩104,013 | ₩100,277 | ₩102,079 | -1.80% | 88 |
|---|
| 2026.04.13 | ₩98,075 | ₩103,413 | ₩98,075 | ₩99,410 | +1.36% | 128 |
|---|
| 2026.04.10 | ₩99,410 | ₩99,410 | ₩94,606 | ₩98,075 | -1.34% | 116 |
|---|
| 2026.04.09 | ₩94,072 | ₩97,408 | ₩94,072 | ₩96,074 | +2.13% | 86 |
|---|
| 2026.04.08 | ₩96,408 | ₩100,077 | ₩92,738 | ₩95,407 | -1.04% | 302 |
|---|
| 2026.04.07 | ₩100,077 | ₩100,077 | ₩93,405 | ₩93,405 | -6.67% | 210 |
|---|
| 2026.04.06 | ₩102,746 | ₩104,747 | ₩96,741 | ₩101,411 | -1.30% | 2.1천 |
|---|
| 2026.04.02 | ₩97,408 | ₩104,747 | ₩90,736 | ₩103,413 | +6.16% | 2.2천 |
|---|
| 2026.04.01 | ₩99,410 | ₩100,077 | ₩94,072 | ₩98,075 | -1.34% | 2.2천 |
|---|
| 2026.03.31 | ₩92,738 | ₩100,077 | ₩92,738 | ₩100,077 | +7.91% | 2.8천 |
|---|
| 2026.03.30 | ₩92,071 | ₩97,408 | ₩90,736 | ₩96,741 | +5.07% | 3.8천 |
|---|
| 2026.03.27 | ₩87,401 | ₩94,072 | ₩83,731 | ₩93,405 | +6.87% | 2.4천 |
|---|
| 2026.03.26 | ₩70,721 | ₩98,075 | ₩70,721 | ₩89,402 | +26.42% | 5.4천 |
|---|
| 2026.03.25 | ₩78,727 | ₩79,394 | ₩72,055 | ₩74,724 | -5.08% | 1.8천 |
|---|
| 2026.03.24 | ₩73,390 | ₩82,063 | ₩70,721 | ₩80,062 | +9.09% | 3.6천 |
|---|
| 2026.03.23 | ₩74,057 | ₩75,391 | ₩72,055 | ₩73,723 | -0.45% | 3천 |
|---|
| 2026.03.20 | ₩75,391 | ₩77,393 | ₩71,388 | ₩75,391 | 0.00% | 3천 |
|---|
| 2026.03.19 | ₩76,059 | ₩80,062 | ₩75,391 | ₩76,059 | 0.00% | 2.3천 |
|---|
| 2026.03.18 | ₩78,994 | ₩80,062 | ₩78,727 | ₩80,062 | +1.35% | 34 |
|---|
| 2026.03.17 | ₩80,062 | ₩81,396 | ₩76,592 | ₩81,396 | +1.67% | 48 |
|---|
| 2026.03.16 | ₩78,727 | ₩80,395 | ₩78,727 | ₩78,727 | 0.00% | 64 |
|---|
| 2026.03.13 | ₩76,726 | ₩82,063 | ₩76,059 | ₩80,729 | +5.22% | 98 |
|---|
| 2026.03.12 | ₩79,394 | ₩79,394 | ₩74,724 | ₩76,726 | -3.36% | 148 |
|---|
| 2026.03.11 | ₩78,727 | ₩81,396 | ₩78,394 | ₩80,062 | +1.69% | 178 |
|---|
| 2026.03.10 | ₩75,391 | ₩83,398 | ₩68,052 | ₩78,727 | +4.42% | 2.3천 |
|---|
| 2026.03.09 | ₩76,726 | ₩77,393 | ₩69,387 | ₩73,390 | -4.35% | 464 |
|---|
| 2026.03.06 | ₩76,059 | ₩76,059 | ₩73,390 | ₩74,057 | -2.63% | 324 |
|---|
| 2026.03.05 | ₩78,060 | ₩78,727 | ₩76,726 | ₩76,726 | -1.71% | 184 |
|---|
| 2026.03.04 | ₩78,060 | ₩81,396 | ₩78,060 | ₩81,396 | +4.27% | 166 |
|---|
| 2026.03.03 | ₩76,726 | ₩80,729 | ₩75,391 | ₩78,060 | +1.74% | 174 |
|---|
| 2026.03.02 | ₩79,394 | ₩81,062 | ₩75,391 | ₩78,060 | -1.68% | 186 |
|---|
| 2026.02.27 | ₩80,929 | ₩82,063 | ₩79,394 | ₩82,063 | +1.40% | 120 |
|---|
| 2026.02.26 | ₩81,396 | ₩83,064 | ₩79,528 | ₩81,396 | 0.00% | 158 |
|---|
| 2026.02.25 | ₩80,729 | ₩84,065 | ₩80,729 | ₩83,398 | +3.31% | 292 |
|---|
| 2026.02.24 | ₩78,727 | ₩82,063 | ₩78,060 | ₩82,063 | +4.24% | 262 |
|---|
| 2026.02.23 | ₩78,794 | ₩80,062 | ₩74,057 | ₩78,727 | -0.08% | 392 |
|---|
| 2026.02.20 | ₩81,396 | ₩83,398 | ₩78,060 | ₩78,727 | -3.28% | 544 |
|---|
| 2026.02.19 | ₩80,062 | ₩82,730 | ₩74,724 | ₩82,730 | +3.33% | 938 |
|---|
| 2026.02.18 | ₩86,733 | ₩96,741 | ₩82,730 | ₩83,064 | -4.23% | 3천 |
|---|
| 2026.02.17 | ₩74,057 | ₩123,428 | ₩74,057 | ₩99,410 | +34.23% | 6.1만 |
|---|
| 2026.02.13 | ₩70,054 | ₩76,726 | ₩69,387 | ₩74,057 | +5.71% | 384 |
|---|
| 2026.02.12 | ₩88,068 | ₩88,735 | ₩71,388 | ₩73,390 | -16.67% | 924 |
|---|
| 2026.02.11 | ₩78,060 | ₩88,134 | ₩76,059 | ₩88,068 | +12.82% | 430 |
|---|
| 2026.02.10 | ₩76,792 | ₩81,396 | ₩76,726 | ₩80,062 | +4.26% | 120 |
|---|
| 2026.02.09 | ₩74,724 | ₩80,062 | ₩74,724 | ₩78,394 | +4.91% | 310 |
|---|
| 2026.02.06 | ₩74,057 | ₩75,725 | ₩74,057 | ₩75,725 | +2.25% | 28 |
|---|
| 2026.02.05 | ₩76,059 | ₩76,392 | ₩75,725 | ₩76,059 | 0.00% | 178 |
|---|
| 2026.02.04 | ₩80,062 | ₩80,062 | ₩78,727 | ₩78,727 | -1.67% | 46 |
|---|
| 2026.02.03 | ₩76,059 | ₩79,061 | ₩76,059 | ₩78,727 | +3.51% | 90 |
|---|
| 2026.02.02 | ₩75,391 | ₩79,394 | ₩75,391 | ₩78,060 | +3.54% | 118 |
|---|
| 2026.01.30 | ₩75,391 | ₩78,060 | ₩75,391 | ₩78,060 | +3.54% | 172 |
|---|
| 2026.01.29 | ₩77,393 | ₩79,928 | ₩76,059 | ₩78,727 | +1.72% | 252 |
|---|
| 2026.01.28 | ₩80,729 | ₩80,729 | ₩79,394 | ₩80,062 | -0.83% | 122 |
|---|
| 2026.01.27 | ₩82,864 | ₩83,731 | ₩78,060 | ₩80,729 | -2.58% | 494 |
|---|
| 2026.01.26 | ₩87,401 | ₩87,801 | ₩82,730 | ₩87,401 | 0.00% | 368 |
|---|
| 2026.01.23 | ₩83,398 | ₩88,735 | ₩83,398 | ₩88,735 | +6.40% | 110 |
|---|
| 2026.01.22 | ₩88,735 | ₩91,070 | ₩86,066 | ₩90,069 | +1.50% | 342 |
|---|
| 2026.01.21 | ₩87,401 | ₩96,941 | ₩85,399 | ₩91,404 | +4.58% | 340 |
|---|
| 2026.01.20 | ₩91,404 | ₩92,071 | ₩87,401 | ₩90,069 | -1.46% | 258 |
|---|
| 2026.01.16 | ₩99,410 | ₩99,410 | ₩94,072 | ₩95,407 | -4.03% | 240 |
|---|
| 2026.01.15 | ₩104,080 | ₩107,683 | ₩99,410 | ₩101,411 | -2.56% | 760 |
|---|
| 2026.01.14 | ₩110,085 | ₩112,753 | ₩107,416 | ₩109,418 | -0.61% | 1.9천 |
|---|
| 2026.01.13 | ₩108,750 | ₩112,753 | ₩105,414 | ₩112,086 | +3.07% | 1.6천 |
|---|
| 2026.01.12 | ₩110,085 | ₩111,753 | ₩104,280 | ₩110,085 | 0.00% | 752 |
|---|
| 2026.01.09 | ₩96,741 | ₩110,752 | ₩96,741 | ₩110,085 | +13.79% | 1.3천 |
|---|
| 2026.01.08 | ₩97,408 | ₩97,408 | ₩88,068 | ₩95,407 | -2.05% | 612 |
|---|
| 2026.01.07 | ₩96,074 | ₩102,746 | ₩89,402 | ₩96,741 | +0.69% | 4천 |
|---|
| 2026.01.06 | ₩98,075 | ₩98,075 | ₩91,404 | ₩94,740 | -3.40% | 204 |
|---|
| 2026.01.05 | ₩86,066 | ₩96,741 | ₩86,066 | ₩94,740 | +10.08% | 870 |
|---|
| 2026.01.02 | ₩79,394 | ₩86,066 | ₩78,727 | ₩84,065 | +5.88% | 424 |
|---|
| 2025.12.31 | ₩76,726 | ₩78,727 | ₩72,055 | ₩78,727 | +2.61% | 238 |
|---|
| 2025.12.30 | ₩72,723 | ₩77,393 | ₩70,054 | ₩76,726 | +5.50% | 606 |
|---|
| 2025.12.29 | ₩74,724 | ₩77,393 | ₩62,782 | ₩76,726 | +2.68% | 2.1천 |
|---|
| 2025.12.26 | ₩77,726 | ₩77,993 | ₩70,721 | ₩73,723 | -5.15% | 714 |
|---|
| 2025.12.24 | ₩78,727 | ₩79,661 | ₩76,059 | ₩77,393 | -1.69% | 214 |
|---|
| 2025.12.23 | ₩81,396 | ₩81,396 | ₩76,726 | ₩79,394 | -2.46% | 346 |
|---|
| 2025.12.22 | ₩87,401 | ₩89,402 | ₩80,062 | ₩83,398 | -4.58% | 742 |
|---|
| 2025.12.19 | ₩88,068 | ₩90,069 | ₩85,399 | ₩90,069 | +2.27% | 1.4천 |
|---|
| 2025.12.18 | ₩85,733 | ₩90,736 | ₩81,396 | ₩87,401 | +1.95% | 1천 |
|---|
| 2025.12.17 | ₩88,735 | ₩89,069 | ₩84,732 | ₩86,733 | -2.26% | 514 |
|---|
| 2025.12.16 | ₩80,062 | ₩84,732 | ₩75,391 | ₩84,065 | +5.00% | 446 |
|---|
| 2025.12.15 | ₩84,065 | ₩85,399 | ₩76,059 | ₩79,394 | -5.56% | 542 |
|---|
| 2025.12.12 | ₩86,733 | ₩90,403 | ₩85,399 | ₩85,399 | -1.54% | 804 |
|---|
| 2025.12.11 | ₩94,072 | ₩94,072 | ₩86,733 | ₩86,733 | -7.80% | 700 |
|---|
| 2025.12.10 | ₩87,401 | ₩88,735 | ₩85,399 | ₩86,800 | -0.69% | 126 |
|---|
| 2025.12.09 | ₩88,735 | ₩94,740 | ₩86,867 | ₩87,401 | -1.50% | 212 |
|---|
| 2025.12.08 | ₩90,069 | ₩92,738 | ₩86,733 | ₩89,402 | -0.74% | 170 |
|---|
| 2025.12.05 | ₩84,065 | ₩91,070 | ₩84,065 | ₩89,402 | +6.35% | 436 |
|---|
| 2025.12.04 | ₩84,065 | ₩87,401 | ₩83,398 | ₩85,065 | +1.19% | 226 |
|---|
| 2025.12.03 | ₩88,735 | ₩88,735 | ₩85,065 | ₩86,200 | -2.86% | 182 |
|---|
| 2025.12.02 | ₩96,074 | ₩98,409 | ₩82,063 | ₩86,733 | -9.72% | 1천 |
|---|
| 2025.12.01 | ₩101,411 | ₩101,411 | ₩92,738 | ₩93,405 | -7.89% | 400 |
|---|
| 2025.11.28 | ₩105,414 | ₩105,414 | ₩103,413 | ₩103,413 | -1.90% | 60 |
|---|
| 2025.11.26 | ₩105,414 | ₩106,082 | ₩100,744 | ₩104,947 | -0.44% | 168 |
|---|
| 2025.11.25 | ₩104,080 | ₩105,748 | ₩102,079 | ₩105,414 | +1.28% | 132 |
|---|
| 2025.11.24 | ₩104,080 | ₩108,083 | ₩102,079 | ₩102,079 | -1.92% | 130 |
|---|
| 2025.11.21 | ₩100,744 | ₩108,083 | ₩98,609 | ₩108,083 | +7.28% | 254 |
|---|
| 2025.11.20 | ₩98,075 | ₩102,079 | ₩97,408 | ₩101,278 | +3.27% | 232 |
|---|
| 2025.11.19 | ₩96,741 | ₩102,079 | ₩94,072 | ₩102,079 | +5.52% | 418 |
|---|
| 2025.11.18 | ₩100,744 | ₩102,746 | ₩100,077 | ₩102,746 | +1.99% | 162 |
|---|
| 2025.11.17 | ₩104,614 | ₩106,949 | ₩102,746 | ₩103,413 | -1.15% | 374 |
|---|
| 2025.11.14 | ₩106,082 | ₩110,752 | ₩102,746 | ₩108,083 | +1.89% | 278 |
|---|
| 2025.11.13 | ₩114,088 | ₩114,088 | ₩108,750 | ₩110,752 | -2.92% | 524 |
|---|
| 2025.11.12 | ₩116,756 | ₩116,756 | ₩113,354 | ₩116,756 | 0.00% | 224 |
|---|
| 2025.11.11 | ₩120,760 | ₩120,760 | ₩105,414 | ₩120,092 | -0.55% | 684 |
|---|
| 2025.11.10 | ₩116,089 | ₩120,760 | ₩115,422 | ₩120,760 | +4.02% | 166 |
|---|
| 2025.11.07 | ₩118,758 | ₩121,427 | ₩115,422 | ₩115,422 | -2.81% | 234 |
|---|
| 2025.11.06 | ₩122,761 | ₩122,761 | ₩111,419 | ₩122,094 | -0.54% | 1.1천 |
|---|
| 2025.11.05 | ₩120,092 | ₩125,430 | ₩120,092 | ₩123,428 | +2.78% | 216 |
|---|
| 2025.11.04 | ₩122,094 | ₩126,097 | ₩120,092 | ₩123,428 | +1.09% | 310 |
|---|
| 2025.11.03 | ₩128,766 | ₩128,766 | ₩120,092 | ₩127,431 | -1.04% | 694 |
|---|
| 2025.10.31 | ₩124,095 | ₩130,100 | ₩121,427 | ₩130,100 | +4.84% | 484 |
|---|
| 2025.10.30 | ₩124,095 | ₩126,097 | ₩122,094 | ₩126,097 | +1.61% | 248 |
|---|
| 2025.10.29 | ₩126,097 | ₩128,099 | ₩124,095 | ₩125,430 | -0.53% | 158 |
|---|
| 2025.10.28 | ₩127,431 | ₩129,099 | ₩125,430 | ₩125,430 | -1.57% | 198 |
|---|
| 2025.10.27 | ₩124,095 | ₩130,100 | ₩124,095 | ₩130,100 | +4.84% | 172 |
|---|
| 2025.10.24 | ₩126,097 | ₩130,100 | ₩122,094 | ₩128,766 | +2.12% | 102 |
|---|
| 2025.10.23 | ₩126,097 | ₩130,100 | ₩123,762 | ₩125,430 | -0.53% | 316 |
|---|
| 2025.10.22 | ₩127,431 | ₩128,432 | ₩124,095 | ₩126,764 | -0.52% | 464 |
|---|
| 2025.10.21 | ₩132,769 | ₩132,769 | ₩127,431 | ₩128,766 | -3.02% | 218 |
|---|
| 2025.10.20 | ₩133,436 | ₩133,436 | ₩127,431 | ₩130,100 | -2.50% | 226 |
|---|
| 2025.10.17 | ₩127,431 | ₩130,767 | ₩127,431 | ₩130,767 | +2.62% | 374 |
|---|
| 2025.10.16 | ₩133,436 | ₩133,436 | ₩125,430 | ₩127,431 | -4.50% | 470 |
|---|
| 2025.10.15 | ₩131,434 | ₩133,436 | ₩129,633 | ₩132,102 | +0.51% | 810 |
|---|
| 2025.10.14 | ₩130,100 | ₩134,770 | ₩120,760 | ₩132,102 | +1.54% | 712 |
|---|
| 2025.10.13 | ₩129,433 | ₩132,769 | ₩128,766 | ₩131,568 | +1.65% | 446 |
|---|
| 2025.10.10 | ₩128,099 | ₩132,435 | ₩125,697 | ₩130,100 | +1.56% | 1.2천 |
|---|