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 | ₩24,069 | ₩24,456 | ₩24,069 | ₩24,336 | +1.11% | 221.5만 |
| 2026.10.08 | ₩23,067 | ₩24,229 | ₩23,054 | ₩24,149 | +4.69% | 432.4만 |
| 2026.10.07 | ₩23,414 | ₩23,695 | ₩23,054 | ₩23,201 | -0.91% | 271.1만 |
| 2026.10.06 | ₩23,561 | ₩23,722 | ₩22,974 | ₩23,535 | -0.11% | 444.7만 |
| 2026.10.05 | ₩23,121 | ₩23,668 | ₩22,827 | ₩23,495 | +1.62% | 811.8만 |
| 2026.10.02 | ₩23,561 | ₩23,695 | ₩22,720 | ₩22,987 | -2.44% | 532.9만 |
| 2026.10.01 | ₩23,000 | ₩23,695 | ₩22,640 | ₩23,655 | +2.85% | 368.8만 |
| 2026.09.30 | ₩23,802 | ₩23,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,907 |
| -3.76% |
| 519.1만 |
| 2026.09.29 | ₩23,668 | ₩23,855 | ₩23,187 | ₩23,775 | +0.45% | 454.8만 |
|---|
| 2026.09.28 | ₩23,601 | ₩23,762 | ₩23,388 | ₩23,722 | +0.51% | 347.5만 |
|---|
| 2026.09.25 | ₩24,269 | ₩24,603 | ₩23,775 | ₩23,869 | -1.65% | 549.4만 |
|---|
| 2026.09.24 | ₩25,244 | ₩25,565 | ₩24,376 | ₩24,496 | -2.96% | 400.9만 |
|---|
| 2026.09.23 | ₩25,378 | ₩25,658 | ₩25,071 | ₩25,218 | -0.63% | 291만 |
|---|
| 2026.09.22 | ₩25,992 | ₩26,540 | ₩25,244 | ₩25,498 | -1.90% | 260.7만 |
|---|
| 2026.09.21 | ₩26,032 | ₩26,179 | ₩25,271 | ₩25,645 | -1.49% | 420.1만 |
|---|
| 2026.09.18 | ₩26,580 | ₩26,740 | ₩25,952 | ₩26,032 | -2.06% | 989.1만 |
|---|
| 2026.09.17 | ₩26,580 | ₩26,927 | ₩26,513 | ₩26,780 | +0.75% | 318.2만 |
|---|
| 2026.09.16 | ₩27,101 | ₩27,288 | ₩26,473 | ₩26,633 | -1.72% | 303.7만 |
|---|
| 2026.09.15 | ₩26,914 | ₩27,408 | ₩26,767 | ₩27,168 | +0.94% | 337.9만 |
|---|
| 2026.09.14 | ₩27,128 | ₩27,528 | ₩27,007 | ₩27,061 | -0.25% | 374.3만 |
|---|
| 2026.09.11 | ₩27,021 | ₩27,194 | ₩26,593 | ₩26,927 | -0.35% | 275.4만 |
|---|
| 2026.09.10 | ₩26,380 | ₩27,034 | ₩26,366 | ₩26,967 | +2.23% | 335.9만 |
|---|
| 2026.09.09 | ₩27,315 | ₩27,422 | ₩26,380 | ₩26,393 | -3.37% | 390.6만 |
|---|
| 2026.09.08 | ₩27,515 | ₩27,916 | ₩26,674 | ₩27,408 | -0.39% | 458.9만 |
|---|
| 2026.09.04 | ₩27,154 | ₩27,542 | ₩26,994 | ₩27,488 | +1.23% | 336.5만 |
|---|
| 2026.09.03 | ₩27,689 | ₩27,916 | ₩27,061 | ₩27,328 | -1.30% | 362.7만 |
|---|
| 2026.09.02 | ₩26,580 | ₩27,822 | ₩26,393 | ₩27,221 | +2.41% | 378.2만 |
|---|
| 2026.09.01 | ₩26,874 | ₩26,967 | ₩26,313 | ₩26,487 | -1.44% | 348.6만 |
|---|
| 2026.08.31 | ₩26,767 | ₩27,488 | ₩26,767 | ₩27,114 | +1.30% | 436.6만 |
|---|
| 2026.08.28 | ₩27,194 | ₩27,395 | ₩26,674 | ₩27,034 | -0.59% | 305.5만 |
|---|
| 2026.08.27 | ₩27,275 | ₩27,782 | ₩27,048 | ₩27,074 | -0.73% | 394.6만 |
|---|
| 2026.08.26 | ₩26,927 | ₩28,023 | ₩26,927 | ₩27,448 | +1.93% | 285.6만 |
|---|
| 2026.08.25 | ₩26,420 | ₩27,194 | ₩26,313 | ₩27,061 | +2.43% | 345만 |
|---|
| 2026.08.24 | ₩26,513 | ₩27,007 | ₩26,099 | ₩26,313 | -0.76% | 466.3만 |
|---|
| 2026.08.21 | ₩27,114 | ₩27,315 | ₩26,340 | ₩26,513 | -2.22% | 290.2만 |
|---|
| 2026.08.20 | ₩27,809 | ₩27,822 | ₩26,754 | ₩26,981 | -2.98% | 261.7만 |
|---|
| 2026.08.19 | ₩26,633 | ₩28,223 | ₩26,633 | ₩27,635 | +3.76% | 603.2만 |
|---|
| 2026.08.18 | ₩26,286 | ₩27,007 | ₩25,885 | ₩26,473 | +0.71% | 574.5만 |
|---|
| 2026.08.17 | ₩27,007 | ₩27,168 | ₩26,219 | ₩26,340 | -2.47% | 377.7만 |
|---|
| 2026.08.14 | ₩27,809 | ₩28,236 | ₩26,567 | ₩27,168 | -2.31% | 365.5만 |
|---|
| 2026.08.13 | ₩26,380 | ₩26,714 | ₩26,113 | ₩26,487 | +0.41% | 375.9만 |
|---|
| 2026.08.12 | ₩25,712 | ₩26,353 | ₩25,511 | ₩26,206 | +1.92% | 456.4만 |
|---|
| 2026.08.11 | ₩25,017 | ₩26,446 | ₩25,017 | ₩25,872 | +3.42% | 488.1만 |
|---|
| 2026.08.10 | ₩25,658 | ₩26,313 | ₩24,951 | ₩25,378 | -1.09% | 439.1만 |
|---|
| 2026.08.07 | ₩27,208 | ₩27,649 | ₩25,004 | ₩26,313 | -3.29% | 1092.1만 |
|---|
| 2026.08.06 | ₩28,076 | ₩28,397 | ₩27,248 | ₩27,689 | -1.38% | 351.9만 |
|---|
| 2026.08.05 | ₩28,129 | ₩28,811 | ₩27,929 | ₩28,397 | +0.95% | 333.2만 |
|---|
| 2026.08.04 | ₩27,715 | ₩28,477 | ₩27,715 | ₩28,330 | +2.22% | 332.7만 |
|---|
| 2026.08.03 | ₩27,074 | ₩28,463 | ₩27,074 | ₩28,450 | +5.08% | 261.3만 |
|---|
| 2026.07.31 | ₩26,847 | ₩27,328 | ₩26,593 | ₩27,221 | +1.39% | 292.5만 |
|---|
| 2026.07.30 | ₩28,370 | ₩28,397 | ₩26,861 | ₩27,355 | -3.58% | 285.3만 |
|---|
| 2026.07.29 | ₩28,690 | ₩29,372 | ₩28,397 | ₩28,677 | -0.05% | 384.6만 |
|---|
| 2026.07.28 | ₩26,714 | ₩29,385 | ₩26,593 | ₩29,011 | +8.60% | 618.4만 |
|---|
| 2026.07.27 | ₩27,114 | ₩28,183 | ₩27,114 | ₩27,542 | +1.58% | 289만 |
|---|
| 2026.07.24 | ₩27,609 | ₩28,503 | ₩27,221 | ₩27,448 | -0.58% | 417.5만 |
|---|
| 2026.07.23 | ₩26,460 | ₩27,689 | ₩26,446 | ₩27,649 | +4.49% | 439.9만 |
|---|
| 2026.07.22 | ₩26,513 | ₩27,301 | ₩26,393 | ₩27,221 | +2.67% | 482.9만 |
|---|
| 2026.07.21 | ₩26,593 | ₩26,820 | ₩25,979 | ₩26,527 | -0.25% | 517만 |
|---|
| 2026.07.20 | ₩27,248 | ₩27,555 | ₩26,553 | ₩26,874 | -1.37% | 471.5만 |
|---|
| 2026.07.17 | ₩26,994 | ₩27,755 | ₩26,567 | ₩26,861 | -0.49% | 611.3만 |
|---|
| 2026.07.16 | ₩28,370 | ₩28,543 | ₩26,887 | ₩27,595 | -2.73% | 545.7만 |
|---|
| 2026.07.15 | ₩27,194 | ₩28,584 | ₩27,061 | ₩28,049 | +3.14% | 607.4만 |
|---|
| 2026.07.14 | ₩27,221 | ₩28,437 | ₩26,994 | ₩27,475 | +0.93% | 664.2만 |
|---|
| 2026.07.13 | ₩26,780 | ₩28,116 | ₩26,714 | ₩27,061 | +1.05% | 546.2만 |
|---|
| 2026.07.10 | ₩28,757 | ₩29,011 | ₩27,715 | ₩27,782 | -3.39% | 592.2만 |
|---|
| 2026.07.09 | ₩28,303 | ₩29,826 | ₩27,809 | ₩29,732 | +5.05% | 907.3만 |
|---|
| 2026.07.08 | ₩27,675 | ₩29,345 | ₩26,593 | ₩28,717 | +3.76% | 1741만 |
|---|
| 2026.07.07 | ₩25,712 | ₩28,610 | ₩25,712 | ₩28,316 | +10.13% | 2171.9만 |
|---|
| 2026.07.06 | ₩25,178 | ₩25,992 | ₩23,601 | ₩25,725 | +2.18% | 3585.1만 |
|---|
| 2026.07.02 | ₩27,982 | ₩27,982 | ₩26,446 | ₩26,446 | -5.49% | 2696.8만 |
|---|
| 2026.07.01 | ₩27,114 | ₩28,717 | ₩24,176 | ₩28,303 | +4.38% | 9784.6만 |
|---|
| 2026.06.30 | ₩31,121 | ₩31,121 | ₩29,385 | ₩29,452 | -5.36% | 20.6만 |
|---|
| 2026.06.29 | ₩29,385 | ₩32,056 | ₩29,051 | ₩30,721 | +4.55% | 16.7만 |
|---|
| 2026.06.26 | ₩33,459 | ₩34,728 | ₩28,049 | ₩28,049 | -16.17% | 5.6만 |
|---|