시장 데이터를 불러오는 중
전체 종목
Mobility Global Inc. Common Stock 과거 주가
Mobility Global Inc. Common Stock · MBGL · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mobility Global Inc. Common Stock · MBGL · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,147 | ₩24,536 | ₩24,147 | ₩24,415 | +1.11% | 221.5만 |
| 2026.10.08 | ₩23,142 | ₩24,308 | ₩23,129 | ₩24,228 | +4.69% | 432.4만 |
| 2026.10.07 | ₩23,491 | ₩23,772 | ₩23,129 | ₩23,276 | -0.91% | 271.1만 |
| 2026.10.06 | ₩23,638 | ₩23,799 | ₩23,048 | ₩23,611 | -0.11% | 444.7만 |
| 2026.10.05 | ₩23,196 | ₩23,745 | ₩22,901 | ₩23,571 | +1.62% | 811.8만 |
| 2026.10.02 | ₩23,638 | ₩23,772 | ₩22,794 | ₩23,062 | -2.44% | 532.9만 |
| 2026.10.01 | ₩23,075 | ₩23,772 | ₩22,713 | ₩23,732 | +2.85% | 368.8만 |
| 2026.09.30 | ₩23,879 | ₩23,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,968 |
| ₩22,981 |
| -3.76% |
| 519.1만 |
| 2026.09.29 | ₩23,745 | ₩23,933 | ₩23,263 | ₩23,852 | +0.45% | 454.8만 |
|---|
| 2026.09.28 | ₩23,678 | ₩23,839 | ₩23,464 | ₩23,799 | +0.51% | 347.5만 |
|---|
| 2026.09.25 | ₩24,348 | ₩24,683 | ₩23,852 | ₩23,946 | -1.65% | 549.4만 |
|---|
| 2026.09.24 | ₩25,326 | ₩25,648 | ₩24,455 | ₩24,576 | -2.96% | 400.9만 |
|---|
| 2026.09.23 | ₩25,460 | ₩25,742 | ₩25,152 | ₩25,300 | -0.63% | 291만 |
|---|
| 2026.09.22 | ₩26,077 | ₩26,626 | ₩25,326 | ₩25,581 | -1.90% | 260.7만 |
|---|
| 2026.09.21 | ₩26,117 | ₩26,264 | ₩25,353 | ₩25,728 | -1.49% | 420.1만 |
|---|
| 2026.09.18 | ₩26,666 | ₩26,827 | ₩26,037 | ₩26,117 | -2.06% | 989.1만 |
|---|
| 2026.09.17 | ₩26,666 | ₩27,015 | ₩26,599 | ₩26,867 | +0.75% | 318.2만 |
|---|
| 2026.09.16 | ₩27,189 | ₩27,377 | ₩26,559 | ₩26,720 | -1.72% | 303.7만 |
|---|
| 2026.09.15 | ₩27,001 | ₩27,497 | ₩26,854 | ₩27,256 | +0.94% | 337.9만 |
|---|
| 2026.09.14 | ₩27,216 | ₩27,618 | ₩27,095 | ₩27,149 | -0.25% | 374.3만 |
|---|
| 2026.09.11 | ₩27,109 | ₩27,283 | ₩26,680 | ₩27,015 | -0.35% | 275.4만 |
|---|
| 2026.09.10 | ₩26,465 | ₩27,122 | ₩26,452 | ₩27,055 | +2.23% | 335.9만 |
|---|
| 2026.09.09 | ₩27,403 | ₩27,511 | ₩26,465 | ₩26,479 | -3.37% | 390.6만 |
|---|
| 2026.09.08 | ₩27,604 | ₩28,006 | ₩26,760 | ₩27,497 | -0.39% | 458.9만 |
|---|
| 2026.09.04 | ₩27,243 | ₩27,631 | ₩27,082 | ₩27,578 | +1.23% | 336.5만 |
|---|
| 2026.09.03 | ₩27,779 | ₩28,006 | ₩27,149 | ₩27,417 | -1.30% | 362.7만 |
|---|
| 2026.09.02 | ₩26,666 | ₩27,913 | ₩26,479 | ₩27,310 | +2.41% | 378.2만 |
|---|
| 2026.09.01 | ₩26,961 | ₩27,055 | ₩26,398 | ₩26,573 | -1.44% | 348.6만 |
|---|
| 2026.08.31 | ₩26,854 | ₩27,578 | ₩26,854 | ₩27,202 | +1.30% | 436.6만 |
|---|
| 2026.08.28 | ₩27,283 | ₩27,484 | ₩26,760 | ₩27,122 | -0.59% | 305.5만 |
|---|
| 2026.08.27 | ₩27,363 | ₩27,872 | ₩27,135 | ₩27,162 | -0.73% | 394.6만 |
|---|
| 2026.08.26 | ₩27,015 | ₩28,114 | ₩27,015 | ₩27,537 | +1.93% | 285.6만 |
|---|
| 2026.08.25 | ₩26,506 | ₩27,283 | ₩26,398 | ₩27,149 | +2.43% | 345만 |
|---|
| 2026.08.24 | ₩26,599 | ₩27,095 | ₩26,184 | ₩26,398 | -0.76% | 466.3만 |
|---|
| 2026.08.21 | ₩27,202 | ₩27,403 | ₩26,425 | ₩26,599 | -2.22% | 290.2만 |
|---|
| 2026.08.20 | ₩27,899 | ₩27,913 | ₩26,841 | ₩27,068 | -2.98% | 261.7만 |
|---|
| 2026.08.19 | ₩26,720 | ₩28,315 | ₩26,720 | ₩27,725 | +3.76% | 603.2만 |
|---|
| 2026.08.18 | ₩26,372 | ₩27,095 | ₩25,970 | ₩26,559 | +0.71% | 574.5만 |
|---|
| 2026.08.17 | ₩27,095 | ₩27,256 | ₩26,305 | ₩26,425 | -2.47% | 377.7만 |
|---|
| 2026.08.14 | ₩27,899 | ₩28,328 | ₩26,653 | ₩27,256 | -2.31% | 365.5만 |
|---|
| 2026.08.13 | ₩26,465 | ₩26,800 | ₩26,197 | ₩26,573 | +0.41% | 375.9만 |
|---|
| 2026.08.12 | ₩25,795 | ₩26,439 | ₩25,594 | ₩26,291 | +1.92% | 456.4만 |
|---|
| 2026.08.11 | ₩25,099 | ₩26,532 | ₩25,099 | ₩25,956 | +3.42% | 488.1만 |
|---|
| 2026.08.10 | ₩25,742 | ₩26,398 | ₩25,032 | ₩25,460 | -1.09% | 439.1만 |
|---|
| 2026.08.07 | ₩27,296 | ₩27,738 | ₩25,085 | ₩26,398 | -3.29% | 1092.1만 |
|---|
| 2026.08.06 | ₩28,167 | ₩28,489 | ₩27,336 | ₩27,779 | -1.38% | 351.9만 |
|---|
| 2026.08.05 | ₩28,221 | ₩28,904 | ₩28,020 | ₩28,489 | +0.95% | 333.2만 |
|---|
| 2026.08.04 | ₩27,805 | ₩28,569 | ₩27,805 | ₩28,422 | +2.22% | 332.7만 |
|---|
| 2026.08.03 | ₩27,162 | ₩28,556 | ₩27,162 | ₩28,542 | +5.08% | 261.3만 |
|---|
| 2026.07.31 | ₩26,934 | ₩27,417 | ₩26,680 | ₩27,310 | +1.39% | 292.5만 |
|---|
| 2026.07.30 | ₩28,462 | ₩28,489 | ₩26,948 | ₩27,444 | -3.58% | 285.3만 |
|---|
| 2026.07.29 | ₩28,784 | ₩29,467 | ₩28,489 | ₩28,770 | -0.05% | 384.6만 |
|---|
| 2026.07.28 | ₩26,800 | ₩29,480 | ₩26,680 | ₩29,105 | +8.60% | 618.4만 |
|---|
| 2026.07.27 | ₩27,202 | ₩28,274 | ₩27,202 | ₩27,631 | +1.58% | 289만 |
|---|
| 2026.07.24 | ₩27,698 | ₩28,596 | ₩27,310 | ₩27,537 | -0.58% | 417.5만 |
|---|
| 2026.07.23 | ₩26,546 | ₩27,779 | ₩26,532 | ₩27,738 | +4.49% | 439.9만 |
|---|
| 2026.07.22 | ₩26,599 | ₩27,390 | ₩26,479 | ₩27,310 | +2.67% | 482.9만 |
|---|
| 2026.07.21 | ₩26,680 | ₩26,908 | ₩26,063 | ₩26,613 | -0.25% | 517만 |
|---|
| 2026.07.20 | ₩27,336 | ₩27,645 | ₩26,640 | ₩26,961 | -1.37% | 471.5만 |
|---|
| 2026.07.17 | ₩27,082 | ₩27,846 | ₩26,653 | ₩26,948 | -0.49% | 611.3만 |
|---|
| 2026.07.16 | ₩28,462 | ₩28,636 | ₩26,975 | ₩27,685 | -2.73% | 545.7만 |
|---|
| 2026.07.15 | ₩27,283 | ₩28,676 | ₩27,149 | ₩28,140 | +3.14% | 607.4만 |
|---|
| 2026.07.14 | ₩27,310 | ₩28,529 | ₩27,082 | ₩27,564 | +0.93% | 664.2만 |
|---|
| 2026.07.13 | ₩26,867 | ₩28,207 | ₩26,800 | ₩27,149 | +1.05% | 546.2만 |
|---|
| 2026.07.10 | ₩28,851 | ₩29,105 | ₩27,805 | ₩27,872 | -3.39% | 592.2만 |
|---|
| 2026.07.09 | ₩28,395 | ₩29,923 | ₩27,899 | ₩29,829 | +5.05% | 907.3만 |
|---|
| 2026.07.08 | ₩27,765 | ₩29,440 | ₩26,680 | ₩28,810 | +3.76% | 1741만 |
|---|
| 2026.07.07 | ₩25,795 | ₩28,703 | ₩25,795 | ₩28,408 | +10.13% | 2171.9만 |
|---|
| 2026.07.06 | ₩25,259 | ₩26,077 | ₩23,678 | ₩25,809 | +2.18% | 3585.1만 |
|---|
| 2026.07.02 | ₩28,073 | ₩28,073 | ₩26,532 | ₩26,532 | -5.49% | 2696.8만 |
|---|
| 2026.07.01 | ₩27,202 | ₩28,810 | ₩24,254 | ₩28,395 | +4.38% | 9784.6만 |
|---|
| 2026.06.30 | ₩31,222 | ₩31,222 | ₩29,480 | ₩29,547 | -5.36% | 20.6만 |
|---|
| 2026.06.29 | ₩29,480 | ₩32,160 | ₩29,145 | ₩30,820 | +4.55% | 16.7만 |
|---|
| 2026.06.26 | ₩33,567 | ₩34,841 | ₩28,140 | ₩28,140 | -16.17% | 5.6만 |
|---|