시장 데이터를 불러오는 중
전체 종목
Mixed Martial Arts Group Limited Ordinary Shares 과거 주가
Mixed Martial Arts Group Limited Ordinary Shares · MMA · NYSE American
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mixed Martial Arts Group Limited Ordinary Shares · MMA · NYSE American
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩464 | ₩467 | ₩442 | ₩459 | -1.16% | 15.2만 |
| 2026.10.08 | ₩476 | ₩481 | ₩456 | ₩461 | -3.10% | 12.4만 |
| 2026.10.07 | ₩484 | ₩496 | ₩476 | ₩481 | -0.55% | 22.3만 |
| 2026.10.06 | ₩487 | ₩503 | ₩469 | ₩487 | 0.00% | 26.8만 |
| 2026.10.05 | ₩487 | ₩496 | ₩484 | ₩489 | +0.55% | 9.8만 |
| 2026.10.02 | ₩507 | ₩507 | ₩489 | ₩499 | -1.59% | 16만 |
| 2026.10.01 | ₩536 | ₩548 | ₩487 | ₩503 | -6.25% | 47.7만 |
| 2026.09.30 | ₩527 | ₩543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩532 |
| +1.02% |
| 45.1만 |
| 2026.09.29 | ₩574 | ₩589 | ₩523 | ₩523 | -8.88% | 61.3만 |
|---|
| 2026.09.28 | ₩563 | ₩590 | ₩556 | ₩577 | +2.38% | 14.5만 |
|---|
| 2026.09.25 | ₩559 | ₩577 | ₩511 | ₩563 | +0.72% | 25.9만 |
|---|
| 2026.09.24 | ₩575 | ₩585 | ₩556 | ₩559 | -2.80% | 14.9만 |
|---|
| 2026.09.23 | ₩569 | ₩590 | ₩562 | ₩581 | +2.12% | 13.7만 |
|---|
| 2026.09.22 | ₩570 | ₩590 | ₩536 | ₩587 | +3.06% | 33.7만 |
|---|
| 2026.09.21 | ₩563 | ₩570 | ₩544 | ₩560 | -0.48% | 26.4만 |
|---|
| 2026.09.18 | ₩577 | ₩581 | ₩550 | ₩581 | +0.70% | 18.7만 |
|---|
| 2026.09.17 | ₩556 | ₩593 | ₩550 | ₩582 | +4.58% | 98.4만 |
|---|
| 2026.09.16 | ₩527 | ₩563 | ₩510 | ₩542 | +2.80% | 118만 |
|---|
| 2026.09.15 | ₩523 | ₩535 | ₩496 | ₩530 | +1.28% | 43만 |
|---|
| 2026.09.14 | ₩547 | ₩552 | ₩524 | ₩527 | -3.68% | 20.2만 |
|---|
| 2026.09.11 | ₩542 | ₩578 | ₩539 | ₩563 | +3.96% | 37만 |
|---|
| 2026.09.10 | ₩546 | ₩563 | ₩542 | ₩542 | -0.74% | 25.1만 |
|---|
| 2026.09.09 | ₩586 | ₩591 | ₩544 | ₩546 | -6.86% | 50만 |
|---|
| 2026.09.08 | ₩595 | ₩610 | ₩528 | ₩602 | +1.13% | 101.6만 |
|---|
| 2026.09.04 | ₩598 | ₩603 | ₩578 | ₩595 | -0.45% | 40.7만 |
|---|
| 2026.09.03 | ₩619 | ₩619 | ₩589 | ₩611 | -1.30% | 26.7만 |
|---|
| 2026.09.02 | ₩574 | ₩613 | ₩574 | ₩606 | +5.61% | 32.4만 |
|---|
| 2026.09.01 | ₩583 | ₩603 | ₩556 | ₩566 | -2.99% | 116.9만 |
|---|
| 2026.08.31 | ₩591 | ₩629 | ₩585 | ₩605 | +2.27% | 80.1만 |
|---|
| 2026.08.28 | ₩603 | ₩650 | ₩603 | ₩617 | +2.22% | 105.3만 |
|---|
| 2026.08.27 | ₩566 | ₩624 | ₩565 | ₩617 | +9.00% | 103.6만 |
|---|
| 2026.08.26 | ₩598 | ₩613 | ₩565 | ₩603 | +0.90% | 91.6만 |
|---|
| 2026.08.25 | ₩634 | ₩666 | ₩591 | ₩626 | -1.27% | 199만 |
|---|
| 2026.08.24 | ₩618 | ₩697 | ₩590 | ₩670 | +8.46% | 409.6만 |
|---|
| 2026.08.21 | ₩603 | ₩669 | ₩578 | ₩617 | +2.22% | 636.7만 |
|---|
| 2026.08.20 | ₩665 | ₩1,274 | ₩648 | ₩759 | +14.11% | 3.5억 |
|---|
| 2026.08.19 | ₩556 | ₩565 | ₩510 | ₩510 | -8.43% | 6.7만 |
|---|
| 2026.08.18 | ₩530 | ₩538 | ₩522 | ₩522 | -1.52% | 5.5만 |
|---|
| 2026.08.17 | ₩531 | ₩571 | ₩530 | ₩530 | -0.25% | 5.4만 |
|---|
| 2026.08.14 | ₩530 | ₩548 | ₩530 | ₩546 | +3.04% | 10.8만 |
|---|
| 2026.08.13 | ₩585 | ₩585 | ₩543 | ₩543 | -7.11% | 5.9만 |
|---|
| 2026.08.12 | ₩566 | ₩595 | ₩552 | ₩570 | +0.71% | 11.1만 |
|---|
| 2026.08.11 | ₩540 | ₩575 | ₩530 | ₩547 | +1.24% | 4.1만 |
|---|
| 2026.08.10 | ₩563 | ₩574 | ₩538 | ₩543 | -3.57% | 4.4만 |
|---|
| 2026.08.07 | ₩550 | ₩589 | ₩523 | ₩558 | +1.46% | 23.1만 |
|---|
| 2026.08.06 | ₩536 | ₩563 | ₩523 | ₩547 | +2.00% | 16.3만 |
|---|
| 2026.08.05 | ₩556 | ₩570 | ₩527 | ₩565 | +1.45% | 9.4만 |
|---|
| 2026.08.04 | ₩548 | ₩586 | ₩522 | ₩574 | +4.65% | 19.5만 |
|---|
| 2026.08.03 | ₩538 | ₩554 | ₩522 | ₩523 | -2.74% | 20.6만 |
|---|
| 2026.07.31 | ₩577 | ₩577 | ₩536 | ₩554 | -3.95% | 7.4만 |
|---|
| 2026.07.30 | ₩563 | ₩617 | ₩550 | ₩558 | -0.95% | 6.9만 |
|---|
| 2026.07.29 | ₩614 | ₩630 | ₩577 | ₩577 | -6.11% | 6.4만 |
|---|
| 2026.07.28 | ₩645 | ₩669 | ₩595 | ₩634 | -1.66% | 16만 |
|---|
| 2026.07.27 | ₩645 | ₩669 | ₩641 | ₩644 | -0.21% | 9.4만 |
|---|
| 2026.07.24 | ₩630 | ₩669 | ₩603 | ₩669 | +6.17% | 13.6만 |
|---|
| 2026.07.23 | ₩630 | ₩666 | ₩630 | ₩630 | 0.00% | 4만 |
|---|
| 2026.07.22 | ₩638 | ₩670 | ₩637 | ₩644 | +0.84% | 13.3만 |
|---|
| 2026.07.21 | ₩657 | ₩670 | ₩637 | ₩657 | 0.00% | 6.6만 |
|---|
| 2026.07.20 | ₩614 | ₩642 | ₩603 | ₩632 | +2.84% | 9만 |
|---|
| 2026.07.17 | ₩630 | ₩677 | ₩617 | ₩617 | -2.13% | 13.3만 |
|---|
| 2026.07.16 | ₩658 | ₩676 | ₩648 | ₩648 | -1.63% | 15.4만 |
|---|
| 2026.07.15 | ₩670 | ₩684 | ₩641 | ₩650 | -3.00% | 10.2만 |
|---|
| 2026.07.14 | ₩683 | ₩683 | ₩634 | ₩641 | -6.09% | 4.3만 |
|---|
| 2026.07.13 | ₩697 | ₩697 | ₩633 | ₩633 | -9.23% | 11.8만 |
|---|
| 2026.07.10 | ₩712 | ₩712 | ₩684 | ₩689 | -3.20% | 7.8만 |
|---|
| 2026.07.09 | ₩684 | ₩725 | ₩684 | ₩691 | +0.98% | 4.2만 |
|---|
| 2026.07.08 | ₩754 | ₩764 | ₩685 | ₩701 | -6.94% | 9.4만 |
|---|
| 2026.07.07 | ₩754 | ₩755 | ₩687 | ₩724 | -3.91% | 7.7만 |
|---|
| 2026.07.06 | ₩748 | ₩764 | ₩708 | ₩747 | -0.18% | 7.8만 |
|---|
| 2026.07.02 | ₩724 | ₩748 | ₩711 | ₩731 | +0.93% | 12.5만 |
|---|
| 2026.07.01 | ₩737 | ₩778 | ₩697 | ₩724 | -1.82% | 26.8만 |
|---|
| 2026.06.30 | ₩670 | ₩711 | ₩657 | ₩692 | +3.20% | 12.2만 |
|---|
| 2026.06.29 | ₩692 | ₩712 | ₩678 | ₩692 | 0.00% | 4.3만 |
|---|
| 2026.06.26 | ₩684 | ₩724 | ₩636 | ₩705 | +3.14% | 22.3만 |
|---|
| 2026.06.25 | ₩703 | ₩703 | ₩630 | ₩691 | -1.72% | 28.8만 |
|---|
| 2026.06.24 | ₩673 | ₩700 | ₩644 | ₩700 | +3.98% | 23.4만 |
|---|
| 2026.06.23 | ₩677 | ₩678 | ₩606 | ₩672 | -0.79% | 65.1만 |
|---|
| 2026.06.22 | ₩658 | ₩701 | ₩626 | ₩665 | +1.02% | 34.1만 |
|---|
| 2026.06.18 | ₩701 | ₩716 | ₩641 | ₩673 | -4.02% | 53.9만 |
|---|
| 2026.06.17 | ₩750 | ₩750 | ₩657 | ₩733 | -2.15% | 67.3만 |
|---|
| 2026.06.16 | ₩684 | ₩737 | ₩634 | ₩736 | +7.65% | 265.1만 |
|---|
| 2026.06.15 | ₩570 | ₩724 | ₩510 | ₩707 | +24.00% | 372.4만 |
|---|
| 2026.06.12 | ₩617 | ₩637 | ₩551 | ₩586 | -5.00% | 196.1만 |
|---|
| 2026.06.11 | ₩964 | ₩1,006 | ₩483 | ₩577 | -40.19% | 696.8만 |
|---|
| 2026.06.10 | ₩1,159 | ₩1,207 | ₩858 | ₩1,066 | -7.99% | 749.8만 |
|---|
| 2026.06.09 | ₩939 | ₩1,247 | ₩925 | ₩1,086 | +15.71% | 1042.8만 |
|---|
| 2026.06.08 | ₩805 | ₩1,043 | ₩759 | ₩874 | +8.67% | 560.9만 |
|---|
| 2026.06.05 | ₩700 | ₩770 | ₩657 | ₩770 | +9.96% | 32.9만 |
|---|
| 2026.06.04 | ₩752 | ₩752 | ₩670 | ₩697 | -7.31% | 36.8만 |
|---|
| 2026.06.03 | ₩758 | ₩764 | ₩733 | ₩750 | -1.06% | 5.8만 |
|---|
| 2026.06.02 | ₩735 | ₩759 | ₩729 | ₩758 | +3.10% | 7.7만 |
|---|
| 2026.06.01 | ₩728 | ₩774 | ₩711 | ₩770 | +5.71% | 39.4만 |
|---|
| 2026.05.29 | ₩707 | ₩736 | ₩707 | ₩724 | +2.47% | 8.7만 |
|---|
| 2026.05.28 | ₩712 | ₩771 | ₩697 | ₩728 | +2.26% | 31.9만 |
|---|
| 2026.05.27 | ₩764 | ₩776 | ₩711 | ₩729 | -4.56% | 7.8만 |
|---|
| 2026.05.26 | ₩716 | ₩771 | ₩715 | ₩762 | +6.37% | 13.4만 |
|---|
| 2026.05.22 | ₩629 | ₩751 | ₩629 | ₩733 | +16.63% | 47.8만 |
|---|
| 2026.05.21 | ₩652 | ₩705 | ₩617 | ₩657 | +0.82% | 491.3만 |
|---|
| 2026.05.20 | ₩697 | ₩736 | ₩677 | ₩683 | -2.12% | 20.4만 |
|---|
| 2026.05.19 | ₩719 | ₩743 | ₩692 | ₩695 | -3.36% | 16만 |
|---|
| 2026.05.18 | ₩740 | ₩742 | ₩700 | ₩719 | -2.90% | 8.2만 |
|---|
| 2026.05.15 | ₩676 | ₩762 | ₩676 | ₩742 | +9.72% | 17.4만 |
|---|
| 2026.05.14 | ₩711 | ₩720 | ₩641 | ₩697 | -1.89% | 20.6만 |
|---|
| 2026.05.13 | ₩733 | ₩748 | ₩711 | ₩732 | -0.18% | 12만 |
|---|
| 2026.05.12 | ₩729 | ₩748 | ₩717 | ₩748 | +2.57% | 12.2만 |
|---|
| 2026.05.11 | ₩715 | ₩737 | ₩700 | ₩731 | +2.25% | 14.7만 |
|---|
| 2026.05.08 | ₩721 | ₩771 | ₩707 | ₩731 | +1.30% | 12.9만 |
|---|
| 2026.05.07 | ₩727 | ₩744 | ₩670 | ₩732 | +0.74% | 42.6만 |
|---|
| 2026.05.06 | ₩732 | ₩905 | ₩692 | ₩764 | +4.40% | 165만 |
|---|
| 2026.05.05 | ₩830 | ₩858 | ₩713 | ₩737 | -11.15% | 40.3만 |
|---|
| 2026.05.04 | ₩881 | ₩886 | ₩825 | ₩835 | -5.18% | 4.9만 |
|---|
| 2026.05.01 | ₩864 | ₩893 | ₩851 | ₩869 | +0.62% | 9.7만 |
|---|
| 2026.04.30 | ₩870 | ₩885 | ₩825 | ₩854 | -1.85% | 15.6만 |
|---|
| 2026.04.29 | ₩870 | ₩925 | ₩841 | ₩885 | +1.69% | 38.5만 |
|---|
| 2026.04.28 | ₩980 | ₩1,000 | ₩806 | ₩872 | -11.08% | 46.9만 |
|---|
| 2026.04.27 | ₩979 | ₩1,032 | ₩953 | ₩1,030 | +5.21% | 35.1만 |
|---|
| 2026.04.24 | ₩1,024 | ₩1,026 | ₩956 | ₩1,000 | -2.36% | 32.4만 |
|---|
| 2026.04.23 | ₩1,019 | ₩1,019 | ₩939 | ₩987 | -3.16% | 33.9만 |
|---|
| 2026.04.22 | ₩885 | ₩1,032 | ₩885 | ₩978 | +10.45% | 176.2만 |
|---|
| 2026.04.21 | ₩737 | ₩835 | ₩737 | ₩835 | +13.27% | 40.1만 |
|---|
| 2026.04.20 | ₩700 | ₩737 | ₩648 | ₩736 | +5.17% | 21.8만 |
|---|
| 2026.04.17 | ₩684 | ₩731 | ₩660 | ₩660 | -3.53% | 20만 |
|---|
| 2026.04.16 | ₩664 | ₩731 | ₩642 | ₩674 | +1.62% | 44.8만 |
|---|
| 2026.04.15 | ₩676 | ₩754 | ₩617 | ₩688 | +1.79% | 132.7만 |
|---|
| 2026.04.14 | ₩637 | ₩670 | ₩603 | ₩658 | +3.37% | 29.4만 |
|---|
| 2026.04.13 | ₩597 | ₩628 | ₩563 | ₩619 | +3.82% | 35.3만 |
|---|
| 2026.04.10 | ₩574 | ₩598 | ₩556 | ₩598 | +4.21% | 23만 |
|---|
| 2026.04.09 | ₩552 | ₩574 | ₩465 | ₩566 | +2.43% | 80.1만 |
|---|
| 2026.04.08 | ₩599 | ₩629 | ₩551 | ₩574 | -4.25% | 32.9만 |
|---|
| 2026.04.07 | ₩552 | ₩598 | ₩543 | ₩590 | +6.80% | 10.6만 |
|---|
| 2026.04.06 | ₩563 | ₩573 | ₩543 | ₩563 | 0.00% | 15.1만 |
|---|
| 2026.04.02 | ₩617 | ₩642 | ₩563 | ₩563 | -8.70% | 13.7만 |
|---|
| 2026.04.01 | ₩618 | ₩680 | ₩583 | ₩619 | +0.22% | 37만 |
|---|
| 2026.03.31 | ₩624 | ₩642 | ₩591 | ₩607 | -2.58% | 20.1만 |
|---|
| 2026.03.30 | ₩577 | ₩642 | ₩570 | ₩598 | +3.72% | 37.6만 |
|---|
| 2026.03.27 | ₩644 | ₩656 | ₩571 | ₩571 | -11.25% | 24만 |
|---|
| 2026.03.26 | ₩563 | ₩642 | ₩563 | ₩632 | +12.14% | 45.1만 |
|---|
| 2026.03.25 | ₩582 | ₩594 | ₩516 | ₩577 | -0.92% | 46.3만 |
|---|
| 2026.03.24 | ₩670 | ₩670 | ₩464 | ₩551 | -17.80% | 93.4만 |
|---|
| 2026.03.23 | ₩536 | ₩644 | ₩473 | ₩626 | +16.75% | 69.2만 |
|---|
| 2026.03.20 | ₩540 | ₩563 | ₩523 | ₩534 | -1.24% | 5.6만 |
|---|
| 2026.03.19 | ₩577 | ₩579 | ₩523 | ₩544 | -5.58% | 9.6만 |
|---|
| 2026.03.18 | ₩583 | ₩585 | ₩538 | ₩551 | -5.52% | 13.6만 |
|---|
| 2026.03.17 | ₩593 | ₩622 | ₩551 | ₩570 | -3.85% | 42.7만 |
|---|
| 2026.03.16 | ₩550 | ₩586 | ₩550 | ₩586 | +6.59% | 10.6만 |
|---|
| 2026.03.13 | ₩589 | ₩603 | ₩531 | ₩548 | -6.83% | 27.8만 |
|---|
| 2026.03.12 | ₩560 | ₩610 | ₩548 | ₩598 | +6.70% | 28.7만 |
|---|
| 2026.03.11 | ₩597 | ₩622 | ₩551 | ₩570 | -4.49% | 37.6만 |
|---|
| 2026.03.10 | ₩602 | ₩656 | ₩578 | ₩591 | -1.78% | 69.1만 |
|---|
| 2026.03.09 | ₩583 | ₩629 | ₩538 | ₩599 | +2.76% | 62.8만 |
|---|
| 2026.03.06 | ₩615 | ₩615 | ₩582 | ₩582 | -5.45% | 9.6만 |
|---|
| 2026.03.05 | ₩577 | ₩711 | ₩469 | ₩606 | +5.12% | 161.9만 |
|---|
| 2026.03.04 | ₩733 | ₩733 | ₩539 | ₩566 | -22.85% | 162.7만 |
|---|
| 2026.03.03 | ₩872 | ₩890 | ₩705 | ₩723 | -17.08% | 59만 |
|---|
| 2026.03.02 | ₩924 | ₩941 | ₩880 | ₩921 | -0.29% | 17.7만 |
|---|
| 2026.02.27 | ₩731 | ₩952 | ₩731 | ₩939 | +28.44% | 48.9만 |
|---|
| 2026.02.26 | ₩727 | ₩754 | ₩684 | ₩740 | +1.85% | 21.3만 |
|---|
| 2026.02.25 | ₩697 | ₩727 | ₩628 | ₩700 | +0.38% | 134.6만 |
|---|
| 2026.02.24 | ₩725 | ₩752 | ₩672 | ₩680 | -6.28% | 24.9만 |
|---|
| 2026.02.23 | ₩758 | ₩833 | ₩711 | ₩725 | -4.25% | 60.3만 |
|---|
| 2026.02.20 | ₩809 | ₩845 | ₩751 | ₩766 | -5.31% | 14.6만 |
|---|
| 2026.02.19 | ₩833 | ₩833 | ₩758 | ₩802 | -3.70% | 14.9만 |
|---|
| 2026.02.18 | ₩858 | ₩912 | ₩818 | ₩819 | -4.53% | 22.1만 |
|---|
| 2026.02.17 | ₩935 | ₩965 | ₩798 | ₩831 | -11.05% | 21.7만 |
|---|
| 2026.02.13 | ₩894 | ₩965 | ₩888 | ₩937 | +4.80% | 30.9만 |
|---|
| 2026.02.12 | ₩925 | ₩949 | ₩865 | ₩865 | -6.52% | 18.4만 |
|---|
| 2026.02.11 | ₩919 | ₩952 | ₩898 | ₩939 | +2.19% | 11.6만 |
|---|
| 2026.02.10 | ₩952 | ₩961 | ₩892 | ₩905 | -4.93% | 9.4만 |
|---|
| 2026.02.09 | ₩933 | ₩973 | ₩932 | ₩952 | +2.01% | 10.2만 |
|---|
| 2026.02.06 | ₩928 | ₩1,006 | ₩928 | ₩957 | +3.18% | 52.2만 |
|---|
| 2026.02.05 | ₩952 | ₩979 | ₩885 | ₩919 | -3.52% | 34.6만 |
|---|
| 2026.02.04 | ₩1,100 | ₩1,100 | ₩939 | ₩1,000 | -9.02% | 395.2만 |
|---|
| 2026.02.03 | ₩1,161 | ₩1,212 | ₩1,090 | ₩1,140 | -1.85% | 75.2만 |
|---|
| 2026.02.02 | ₩1,039 | ₩1,207 | ₩1,039 | ₩1,171 | +12.65% | 24.2만 |
|---|
| 2026.01.30 | ₩1,138 | ₩1,146 | ₩1,043 | ₩1,046 | -8.13% | 24.3만 |
|---|
| 2026.01.29 | ₩1,140 | ₩1,180 | ₩1,074 | ₩1,133 | -0.59% | 19만 |
|---|
| 2026.01.28 | ₩1,222 | ₩1,222 | ₩1,168 | ₩1,176 | -3.73% | 8만 |
|---|
| 2026.01.27 | ₩1,260 | ₩1,260 | ₩1,180 | ₩1,214 | -3.72% | 6.8만 |
|---|
| 2026.01.26 | ₩1,274 | ₩1,277 | ₩1,209 | ₩1,240 | -2.63% | 9.8만 |
|---|
| 2026.01.23 | ₩1,274 | ₩1,314 | ₩1,274 | ₩1,287 | +1.05% | 10.3만 |
|---|
| 2026.01.22 | ₩1,314 | ₩1,337 | ₩1,314 | ₩1,314 | 0.00% | 5.8만 |
|---|
| 2026.01.21 | ₩1,341 | ₩1,368 | ₩1,314 | ₩1,337 | -0.30% | 6.9만 |
|---|
| 2026.01.20 | ₩1,421 | ₩1,421 | ₩1,341 | ₩1,341 | -5.66% | 7.2만 |
|---|
| 2026.01.16 | ₩1,368 | ₩1,395 | ₩1,354 | ₩1,354 | -0.98% | 6.5만 |
|---|
| 2026.01.15 | ₩1,408 | ₩1,421 | ₩1,381 | ₩1,381 | -1.90% | 3만 |
|---|
| 2026.01.14 | ₩1,381 | ₩1,435 | ₩1,368 | ₩1,408 | +1.94% | 4.7만 |
|---|
| 2026.01.13 | ₩1,408 | ₩1,435 | ₩1,381 | ₩1,408 | 0.00% | 3.7만 |
|---|
| 2026.01.12 | ₩1,475 | ₩1,488 | ₩1,368 | ₩1,408 | -4.55% | 17.9만 |
|---|
| 2026.01.09 | ₩1,569 | ₩1,569 | ₩1,448 | ₩1,515 | -3.42% | 16.1만 |
|---|
| 2026.01.08 | ₩1,515 | ₩1,542 | ₩1,448 | ₩1,515 | 0.00% | 13.9만 |
|---|
| 2026.01.07 | ₩1,502 | ₩1,529 | ₩1,491 | ₩1,515 | +0.89% | 4.7만 |
|---|
| 2026.01.06 | ₩1,649 | ₩1,676 | ₩1,455 | ₩1,569 | -4.88% | 24.9만 |
|---|
| 2026.01.05 | ₩1,555 | ₩1,663 | ₩1,529 | ₩1,622 | +4.31% | 20만 |
|---|
| 2026.01.02 | ₩1,542 | ₩1,542 | ₩1,448 | ₩1,488 | -3.48% | 15.7만 |
|---|
| 2025.12.31 | ₩1,609 | ₩1,622 | ₩1,437 | ₩1,502 | -6.67% | 20.6만 |
|---|
| 2025.12.30 | ₩1,797 | ₩1,904 | ₩1,555 | ₩1,596 | -11.19% | 118.3만 |
|---|
| 2025.12.29 | ₩1,569 | ₩1,676 | ₩1,408 | ₩1,663 | +5.98% | 166.2만 |
|---|
| 2025.12.26 | ₩1,569 | ₩1,703 | ₩1,488 | ₩1,636 | +4.27% | 15.1만 |
|---|
| 2025.12.24 | ₩1,475 | ₩1,502 | ₩1,395 | ₩1,488 | +0.91% | 12.7만 |
|---|
| 2025.12.23 | ₩1,542 | ₩1,542 | ₩1,395 | ₩1,448 | -6.09% | 12.5만 |
|---|
| 2025.12.22 | ₩1,515 | ₩1,577 | ₩1,435 | ₩1,475 | -2.65% | 12.7만 |
|---|
| 2025.12.19 | ₩1,596 | ₩1,596 | ₩1,488 | ₩1,515 | -5.04% | 5.2만 |
|---|
| 2025.12.18 | ₩1,555 | ₩1,613 | ₩1,542 | ₩1,559 | +0.26% | 6만 |
|---|
| 2025.12.17 | ₩1,582 | ₩1,661 | ₩1,555 | ₩1,569 | -0.85% | 7.8만 |
|---|
| 2025.12.16 | ₩1,676 | ₩1,710 | ₩1,596 | ₩1,622 | -3.20% | 10.9만 |
|---|
| 2025.12.15 | ₩1,636 | ₩1,716 | ₩1,636 | ₩1,703 | +4.10% | 7.1만 |
|---|
| 2025.12.12 | ₩1,770 | ₩1,971 | ₩1,649 | ₩1,663 | -6.06% | 31만 |
|---|
| 2025.12.11 | ₩1,690 | ₩1,770 | ₩1,690 | ₩1,757 | +3.97% | 3.1만 |
|---|
| 2025.12.10 | ₩1,770 | ₩1,850 | ₩1,663 | ₩1,663 | -6.06% | 21만 |
|---|
| 2025.12.09 | ₩1,931 | ₩1,998 | ₩1,797 | ₩1,837 | -4.86% | 28.8만 |
|---|
| 2025.12.08 | ₩1,797 | ₩1,963 | ₩1,770 | ₩1,891 | +5.22% | 28.5만 |
|---|
| 2025.12.05 | ₩1,743 | ₩1,743 | ₩1,676 | ₩1,707 | -2.08% | 5.6만 |
|---|
| 2025.12.04 | ₩1,636 | ₩1,718 | ₩1,636 | ₩1,676 | +2.46% | 2.6만 |
|---|
| 2025.12.03 | ₩1,542 | ₩1,676 | ₩1,542 | ₩1,636 | +6.09% | 6.2만 |
|---|
| 2025.12.02 | ₩1,596 | ₩1,696 | ₩1,596 | ₩1,609 | +0.84% | 3.1만 |
|---|
| 2025.12.01 | ₩1,663 | ₩1,676 | ₩1,622 | ₩1,622 | -2.42% | 2.8만 |
|---|
| 2025.11.28 | ₩1,757 | ₩1,837 | ₩1,676 | ₩1,676 | -4.58% | 8.5만 |
|---|
| 2025.11.26 | ₩1,663 | ₩1,837 | ₩1,636 | ₩1,797 | +8.06% | 15.4만 |
|---|
| 2025.11.25 | ₩1,582 | ₩1,716 | ₩1,569 | ₩1,609 | +1.69% | 14.4만 |
|---|
| 2025.11.24 | ₩1,462 | ₩1,716 | ₩1,462 | ₩1,609 | +10.09% | 21.8만 |
|---|
| 2025.11.21 | ₩1,421 | ₩1,448 | ₩1,408 | ₩1,448 | +1.89% | 8만 |
|---|
| 2025.11.20 | ₩1,569 | ₩1,569 | ₩1,435 | ₩1,435 | -8.55% | 6.5만 |
|---|
| 2025.11.19 | ₩1,555 | ₩1,609 | ₩1,529 | ₩1,555 | 0.00% | 8.9만 |
|---|
| 2025.11.18 | ₩1,502 | ₩1,569 | ₩1,488 | ₩1,569 | +4.46% | 8.7만 |
|---|
| 2025.11.17 | ₩1,891 | ₩1,891 | ₩1,441 | ₩1,555 | -17.73% | 43.9만 |
|---|
| 2025.11.14 | ₩1,891 | ₩1,904 | ₩1,865 | ₩1,891 | 0.00% | 7.4만 |
|---|
| 2025.11.13 | ₩1,917 | ₩1,958 | ₩1,891 | ₩1,931 | +0.70% | 4.5만 |
|---|
| 2025.11.12 | ₩1,917 | ₩1,958 | ₩1,877 | ₩1,944 | +1.40% | 8.6만 |
|---|
| 2025.11.11 | ₩1,931 | ₩1,971 | ₩1,891 | ₩1,891 | -2.08% | 4.7만 |
|---|
| 2025.11.10 | ₩1,971 | ₩2,092 | ₩1,944 | ₩2,038 | +3.40% | 15.9만 |
|---|
| 2025.11.07 | ₩1,904 | ₩2,038 | ₩1,864 | ₩1,944 | +2.11% | 19.2만 |
|---|
| 2025.11.06 | ₩1,985 | ₩1,998 | ₩1,877 | ₩1,904 | -4.05% | 18.2만 |
|---|
| 2025.11.05 | ₩2,011 | ₩2,025 | ₩1,938 | ₩1,971 | -2.00% | 5.6만 |
|---|
| 2025.11.04 | ₩2,065 | ₩2,065 | ₩1,947 | ₩1,998 | -3.25% | 14.6만 |
|---|
| 2025.11.03 | ₩1,958 | ₩2,212 | ₩1,891 | ₩2,038 | +4.11% | 52.3만 |
|---|
| 2025.10.31 | ₩1,850 | ₩2,132 | ₩1,850 | ₩2,052 | +10.87% | 42.6만 |
|---|
| 2025.10.30 | ₩1,850 | ₩1,877 | ₩1,824 | ₩1,850 | 0.00% | 9.1만 |
|---|
| 2025.10.29 | ₩1,944 | ₩1,944 | ₩1,824 | ₩1,837 | -5.52% | 34.4만 |
|---|
| 2025.10.28 | ₩2,078 | ₩2,133 | ₩1,944 | ₩1,971 | -5.16% | 19.6만 |
|---|
| 2025.10.27 | ₩2,078 | ₩2,121 | ₩2,052 | ₩2,065 | -0.65% | 12.3만 |
|---|
| 2025.10.24 | ₩2,159 | ₩2,191 | ₩2,065 | ₩2,078 | -3.73% | 19.8만 |
|---|
| 2025.10.23 | ₩2,172 | ₩2,212 | ₩2,132 | ₩2,172 | 0.00% | 20.3만 |
|---|
| 2025.10.22 | ₩2,159 | ₩2,237 | ₩2,132 | ₩2,226 | +3.11% | 42만 |
|---|
| 2025.10.21 | ₩2,105 | ₩2,259 | ₩1,998 | ₩2,119 | +0.64% | 56.7만 |
|---|
| 2025.10.20 | ₩2,078 | ₩2,253 | ₩1,985 | ₩2,092 | +0.65% | 412.5만 |
|---|
| 2025.10.17 | ₩1,917 | ₩1,944 | ₩1,891 | ₩1,904 | -0.70% | 11.4만 |
|---|
| 2025.10.16 | ₩1,944 | ₩1,958 | ₩1,864 | ₩1,864 | -4.14% | 16.2만 |
|---|
| 2025.10.15 | ₩2,052 | ₩2,052 | ₩1,891 | ₩1,958 | -4.58% | 26.3만 |
|---|
| 2025.10.14 | ₩2,172 | ₩2,172 | ₩2,025 | ₩2,065 | -4.94% | 19.2만 |
|---|
| 2025.10.13 | ₩2,239 | ₩2,280 | ₩2,105 | ₩2,159 | -3.59% | 50.5만 |
|---|
| 2025.10.10 | ₩2,186 | ₩2,212 | ₩2,105 | ₩2,119 | -3.07% | 16.9만 |
|---|