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 | ₩24,166 | ₩24,555 | ₩24,166 | ₩24,434 | +1.11% | 221.5만 |
| 2026.10.08 | ₩23,160 | ₩24,327 | ₩23,147 | ₩24,247 | +4.69% | 432.4만 |
| 2026.10.07 | ₩23,509 | ₩23,791 | ₩23,147 | ₩23,294 | -0.91% | 271.1만 |
| 2026.10.06 | ₩23,656 | ₩23,817 | ₩23,066 | ₩23,630 | -0.11% | 444.7만 |
| 2026.10.05 | ₩23,214 | ₩23,764 | ₩22,919 | ₩23,589 | +1.62% | 811.8만 |
| 2026.10.02 | ₩23,656 | ₩23,791 | ₩22,812 | ₩23,080 | -2.44% | 532.9만 |
| 2026.10.01 | ₩23,093 | ₩23,791 | ₩22,731 | ₩23,750 | +2.85% | 368.8만 |
| 2026.09.30 | ₩23,898 | ₩23,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,999 |
| -3.76% |
| 519.1만 |
| 2026.09.29 | ₩23,764 | ₩23,952 | ₩23,281 | ₩23,871 | +0.45% | 454.8만 |
|---|
| 2026.09.28 | ₩23,697 | ₩23,858 | ₩23,482 | ₩23,817 | +0.51% | 347.5만 |
|---|
| 2026.09.25 | ₩24,367 | ₩24,703 | ₩23,871 | ₩23,965 | -1.65% | 549.4만 |
|---|
| 2026.09.24 | ₩25,346 | ₩25,668 | ₩24,475 | ₩24,595 | -2.96% | 400.9만 |
|---|
| 2026.09.23 | ₩25,480 | ₩25,762 | ₩25,172 | ₩25,319 | -0.63% | 291만 |
|---|
| 2026.09.22 | ₩26,097 | ₩26,647 | ₩25,346 | ₩25,601 | -1.90% | 260.7만 |
|---|
| 2026.09.21 | ₩26,137 | ₩26,285 | ₩25,373 | ₩25,749 | -1.49% | 420.1만 |
|---|
| 2026.09.18 | ₩26,687 | ₩26,848 | ₩26,057 | ₩26,137 | -2.06% | 989.1만 |
|---|
| 2026.09.17 | ₩26,687 | ₩27,036 | ₩26,620 | ₩26,888 | +0.75% | 318.2만 |
|---|
| 2026.09.16 | ₩27,210 | ₩27,398 | ₩26,580 | ₩26,741 | -1.72% | 303.7만 |
|---|
| 2026.09.15 | ₩27,023 | ₩27,519 | ₩26,875 | ₩27,277 | +0.94% | 337.9만 |
|---|
| 2026.09.14 | ₩27,237 | ₩27,639 | ₩27,116 | ₩27,170 | -0.25% | 374.3만 |
|---|
| 2026.09.11 | ₩27,130 | ₩27,304 | ₩26,701 | ₩27,036 | -0.35% | 275.4만 |
|---|
| 2026.09.10 | ₩26,486 | ₩27,143 | ₩26,473 | ₩27,076 | +2.23% | 335.9만 |
|---|
| 2026.09.09 | ₩27,425 | ₩27,532 | ₩26,486 | ₩26,500 | -3.37% | 390.6만 |
|---|
| 2026.09.08 | ₩27,626 | ₩28,028 | ₩26,781 | ₩27,519 | -0.39% | 458.9만 |
|---|
| 2026.09.04 | ₩27,264 | ₩27,653 | ₩27,103 | ₩27,599 | +1.23% | 336.5만 |
|---|
| 2026.09.03 | ₩27,800 | ₩28,028 | ₩27,170 | ₩27,438 | -1.30% | 362.7만 |
|---|
| 2026.09.02 | ₩26,687 | ₩27,934 | ₩26,500 | ₩27,331 | +2.41% | 378.2만 |
|---|
| 2026.09.01 | ₩26,982 | ₩27,076 | ₩26,419 | ₩26,593 | -1.44% | 348.6만 |
|---|
| 2026.08.31 | ₩26,875 | ₩27,599 | ₩26,875 | ₩27,224 | +1.30% | 436.6만 |
|---|
| 2026.08.28 | ₩27,304 | ₩27,505 | ₩26,781 | ₩27,143 | -0.59% | 305.5만 |
|---|
| 2026.08.27 | ₩27,385 | ₩27,894 | ₩27,157 | ₩27,183 | -0.73% | 394.6만 |
|---|
| 2026.08.26 | ₩27,036 | ₩28,136 | ₩27,036 | ₩27,559 | +1.93% | 285.6만 |
|---|
| 2026.08.25 | ₩26,526 | ₩27,304 | ₩26,419 | ₩27,170 | +2.43% | 345만 |
|---|
| 2026.08.24 | ₩26,620 | ₩27,116 | ₩26,205 | ₩26,419 | -0.76% | 466.3만 |
|---|
| 2026.08.21 | ₩27,224 | ₩27,425 | ₩26,446 | ₩26,620 | -2.22% | 290.2만 |
|---|
| 2026.08.20 | ₩27,921 | ₩27,934 | ₩26,862 | ₩27,090 | -2.98% | 261.7만 |
|---|
| 2026.08.19 | ₩26,741 | ₩28,337 | ₩26,741 | ₩27,747 | +3.76% | 603.2만 |
|---|
| 2026.08.18 | ₩26,392 | ₩27,116 | ₩25,990 | ₩26,580 | +0.71% | 574.5만 |
|---|
| 2026.08.17 | ₩27,116 | ₩27,277 | ₩26,325 | ₩26,446 | -2.47% | 377.7만 |
|---|
| 2026.08.14 | ₩27,921 | ₩28,350 | ₩26,674 | ₩27,277 | -2.31% | 365.5만 |
|---|
| 2026.08.13 | ₩26,486 | ₩26,821 | ₩26,218 | ₩26,593 | +0.41% | 375.9만 |
|---|
| 2026.08.12 | ₩25,816 | ₩26,459 | ₩25,614 | ₩26,312 | +1.92% | 456.4만 |
|---|
| 2026.08.11 | ₩25,118 | ₩26,553 | ₩25,118 | ₩25,977 | +3.42% | 488.1만 |
|---|
| 2026.08.10 | ₩25,762 | ₩26,419 | ₩25,051 | ₩25,480 | -1.09% | 439.1만 |
|---|
| 2026.08.07 | ₩27,318 | ₩27,760 | ₩25,105 | ₩26,419 | -3.29% | 1092.1만 |
|---|
| 2026.08.06 | ₩28,189 | ₩28,511 | ₩27,358 | ₩27,800 | -1.38% | 351.9만 |
|---|
| 2026.08.05 | ₩28,243 | ₩28,927 | ₩28,042 | ₩28,511 | +0.95% | 333.2만 |
|---|
| 2026.08.04 | ₩27,827 | ₩28,592 | ₩27,827 | ₩28,444 | +2.22% | 332.7만 |
|---|
| 2026.08.03 | ₩27,183 | ₩28,578 | ₩27,183 | ₩28,565 | +5.08% | 261.3만 |
|---|
| 2026.07.31 | ₩26,956 | ₩27,438 | ₩26,701 | ₩27,331 | +1.39% | 292.5만 |
|---|
| 2026.07.30 | ₩28,484 | ₩28,511 | ₩26,969 | ₩27,465 | -3.58% | 285.3만 |
|---|
| 2026.07.29 | ₩28,806 | ₩29,490 | ₩28,511 | ₩28,793 | -0.05% | 384.6만 |
|---|
| 2026.07.28 | ₩26,821 | ₩29,504 | ₩26,701 | ₩29,128 | +8.60% | 618.4만 |
|---|
| 2026.07.27 | ₩27,224 | ₩28,297 | ₩27,224 | ₩27,653 | +1.58% | 289만 |
|---|
| 2026.07.24 | ₩27,720 | ₩28,618 | ₩27,331 | ₩27,559 | -0.58% | 417.5만 |
|---|
| 2026.07.23 | ₩26,567 | ₩27,800 | ₩26,553 | ₩27,760 | +4.49% | 439.9만 |
|---|
| 2026.07.22 | ₩26,620 | ₩27,411 | ₩26,500 | ₩27,331 | +2.67% | 482.9만 |
|---|
| 2026.07.21 | ₩26,701 | ₩26,929 | ₩26,084 | ₩26,634 | -0.25% | 517만 |
|---|
| 2026.07.20 | ₩27,358 | ₩27,666 | ₩26,660 | ₩26,982 | -1.37% | 471.5만 |
|---|
| 2026.07.17 | ₩27,103 | ₩27,867 | ₩26,674 | ₩26,969 | -0.49% | 611.3만 |
|---|
| 2026.07.16 | ₩28,484 | ₩28,659 | ₩26,996 | ₩27,707 | -2.73% | 545.7만 |
|---|
| 2026.07.15 | ₩27,304 | ₩28,699 | ₩27,170 | ₩28,162 | +3.14% | 607.4만 |
|---|
| 2026.07.14 | ₩27,331 | ₩28,551 | ₩27,103 | ₩27,586 | +0.93% | 664.2만 |
|---|
| 2026.07.13 | ₩26,888 | ₩28,230 | ₩26,821 | ₩27,170 | +1.05% | 546.2만 |
|---|
| 2026.07.10 | ₩28,873 | ₩29,128 | ₩27,827 | ₩27,894 | -3.39% | 592.2만 |
|---|
| 2026.07.09 | ₩28,417 | ₩29,946 | ₩27,921 | ₩29,852 | +5.05% | 907.3만 |
|---|
| 2026.07.08 | ₩27,787 | ₩29,463 | ₩26,701 | ₩28,833 | +3.76% | 1741만 |
|---|
| 2026.07.07 | ₩25,816 | ₩28,726 | ₩25,816 | ₩28,431 | +10.13% | 2171.9만 |
|---|
| 2026.07.06 | ₩25,279 | ₩26,097 | ₩23,697 | ₩25,829 | +2.18% | 3585.1만 |
|---|
| 2026.07.02 | ₩28,095 | ₩28,095 | ₩26,553 | ₩26,553 | -5.49% | 2696.8만 |
|---|
| 2026.07.01 | ₩27,224 | ₩28,833 | ₩24,273 | ₩28,417 | +4.38% | 9784.6만 |
|---|
| 2026.06.30 | ₩31,247 | ₩31,247 | ₩29,504 | ₩29,571 | -5.36% | 20.6만 |
|---|
| 2026.06.29 | ₩29,504 | ₩32,186 | ₩29,168 | ₩30,845 | +4.55% | 16.7만 |
|---|
| 2026.06.26 | ₩33,594 | ₩34,868 | ₩28,162 | ₩28,162 | -16.17% | 5.6만 |
|---|