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 | ₩462 | ₩464 | ₩440 | ₩456 | -1.16% | 15.2만 |
| 2026.10.08 | ₩474 | ₩479 | ₩454 | ₩459 | -3.10% | 12.4만 |
| 2026.10.07 | ₩482 | ₩494 | ₩474 | ₩479 | -0.55% | 22.3만 |
| 2026.10.06 | ₩484 | ₩500 | ₩467 | ₩484 | 0.00% | 26.8만 |
| 2026.10.05 | ₩484 | ₩494 | ₩482 | ₩487 | +0.55% | 9.8만 |
| 2026.10.02 | ₩504 | ₩504 | ₩487 | ₩496 | -1.59% | 16만 |
| 2026.10.01 | ₩534 | ₩546 | ₩484 | ₩500 | -6.25% | 47.7만 |
| 2026.09.30 | ₩524 | ₩540 | ₩504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩530 |
| +1.02% |
| 45.1만 |
| 2026.09.29 | ₩571 | ₩586 | ₩520 | ₩520 | -8.88% | 61.3만 |
|---|
| 2026.09.28 | ₩560 | ₩587 | ₩554 | ₩574 | +2.38% | 14.5만 |
|---|
| 2026.09.25 | ₩556 | ₩574 | ₩508 | ₩560 | +0.72% | 25.9만 |
|---|
| 2026.09.24 | ₩572 | ₩582 | ₩554 | ₩556 | -2.80% | 14.9만 |
|---|
| 2026.09.23 | ₩566 | ₩587 | ₩559 | ₩578 | +2.12% | 13.7만 |
|---|
| 2026.09.22 | ₩567 | ₩587 | ₩534 | ₩585 | +3.06% | 33.7만 |
|---|
| 2026.09.21 | ₩560 | ₩567 | ₩542 | ₩558 | -0.48% | 26.4만 |
|---|
| 2026.09.18 | ₩574 | ₩578 | ₩547 | ₩578 | +0.70% | 18.7만 |
|---|
| 2026.09.17 | ₩554 | ₩590 | ₩547 | ₩579 | +4.58% | 98.4만 |
|---|
| 2026.09.16 | ₩524 | ₩560 | ₩507 | ₩539 | +2.80% | 118만 |
|---|
| 2026.09.15 | ₩520 | ₩532 | ₩494 | ₩527 | +1.28% | 43만 |
|---|
| 2026.09.14 | ₩544 | ₩550 | ₩522 | ₩524 | -3.68% | 20.2만 |
|---|
| 2026.09.11 | ₩539 | ₩575 | ₩536 | ₩560 | +3.96% | 37만 |
|---|
| 2026.09.10 | ₩543 | ₩560 | ₩539 | ₩539 | -0.74% | 25.1만 |
|---|
| 2026.09.09 | ₩583 | ₩589 | ₩542 | ₩543 | -6.86% | 50만 |
|---|
| 2026.09.08 | ₩593 | ₩607 | ₩526 | ₩599 | +1.13% | 101.6만 |
|---|
| 2026.09.04 | ₩595 | ₩601 | ₩575 | ₩593 | -0.45% | 40.7만 |
|---|
| 2026.09.03 | ₩617 | ₩617 | ₩586 | ₩609 | -1.30% | 26.7만 |
|---|
| 2026.09.02 | ₩571 | ₩610 | ₩571 | ₩603 | +5.61% | 32.4만 |
|---|
| 2026.09.01 | ₩580 | ₩601 | ₩554 | ₩563 | -2.99% | 116.9만 |
|---|
| 2026.08.31 | ₩589 | ₩626 | ₩582 | ₩602 | +2.27% | 80.1만 |
|---|
| 2026.08.28 | ₩601 | ₩647 | ₩601 | ₩614 | +2.22% | 105.3만 |
|---|
| 2026.08.27 | ₩563 | ₩621 | ₩562 | ₩614 | +9.00% | 103.6만 |
|---|
| 2026.08.26 | ₩595 | ₩610 | ₩562 | ₩601 | +0.90% | 91.6만 |
|---|
| 2026.08.25 | ₩631 | ₩663 | ₩589 | ₩623 | -1.27% | 199만 |
|---|
| 2026.08.24 | ₩615 | ₩694 | ₩587 | ₩667 | +8.46% | 409.6만 |
|---|
| 2026.08.21 | ₩601 | ₩666 | ₩575 | ₩614 | +2.22% | 636.7만 |
|---|
| 2026.08.20 | ₩662 | ₩1,268 | ₩645 | ₩755 | +14.11% | 3.5억 |
|---|
| 2026.08.19 | ₩554 | ₩562 | ₩507 | ₩507 | -8.43% | 6.7만 |
|---|
| 2026.08.18 | ₩527 | ₩535 | ₩519 | ₩519 | -1.52% | 5.5만 |
|---|
| 2026.08.17 | ₩528 | ₩568 | ₩527 | ₩527 | -0.25% | 5.4만 |
|---|
| 2026.08.14 | ₩527 | ₩546 | ₩527 | ₩543 | +3.04% | 10.8만 |
|---|
| 2026.08.13 | ₩582 | ₩582 | ₩540 | ₩540 | -7.11% | 5.9만 |
|---|
| 2026.08.12 | ₩563 | ₩593 | ₩550 | ₩567 | +0.71% | 11.1만 |
|---|
| 2026.08.11 | ₩538 | ₩572 | ₩527 | ₩544 | +1.24% | 4.1만 |
|---|
| 2026.08.10 | ₩560 | ₩571 | ₩535 | ₩540 | -3.57% | 4.4만 |
|---|
| 2026.08.07 | ₩547 | ₩586 | ₩520 | ₩555 | +1.46% | 23.1만 |
|---|
| 2026.08.06 | ₩534 | ₩560 | ₩520 | ₩544 | +2.00% | 16.3만 |
|---|
| 2026.08.05 | ₩554 | ₩567 | ₩524 | ₩562 | +1.45% | 9.4만 |
|---|
| 2026.08.04 | ₩546 | ₩583 | ₩519 | ₩571 | +4.65% | 19.5만 |
|---|
| 2026.08.03 | ₩535 | ₩551 | ₩519 | ₩520 | -2.74% | 20.6만 |
|---|
| 2026.07.31 | ₩574 | ₩574 | ₩534 | ₩551 | -3.95% | 7.4만 |
|---|
| 2026.07.30 | ₩560 | ₩614 | ₩547 | ₩555 | -0.95% | 6.9만 |
|---|
| 2026.07.29 | ₩611 | ₩627 | ₩574 | ₩574 | -6.11% | 6.4만 |
|---|
| 2026.07.28 | ₩642 | ₩666 | ₩593 | ₩631 | -1.66% | 16만 |
|---|
| 2026.07.27 | ₩642 | ₩666 | ₩638 | ₩641 | -0.21% | 9.4만 |
|---|
| 2026.07.24 | ₩627 | ₩666 | ₩601 | ₩666 | +6.17% | 13.6만 |
|---|
| 2026.07.23 | ₩627 | ₩663 | ₩627 | ₩627 | 0.00% | 4만 |
|---|
| 2026.07.22 | ₩635 | ₩667 | ₩634 | ₩641 | +0.84% | 13.3만 |
|---|
| 2026.07.21 | ₩654 | ₩667 | ₩634 | ₩654 | 0.00% | 6.6만 |
|---|
| 2026.07.20 | ₩611 | ₩639 | ₩601 | ₩629 | +2.84% | 9만 |
|---|
| 2026.07.17 | ₩627 | ₩674 | ₩614 | ₩614 | -2.13% | 13.3만 |
|---|
| 2026.07.16 | ₩655 | ₩673 | ₩645 | ₩645 | -1.63% | 15.4만 |
|---|
| 2026.07.15 | ₩667 | ₩681 | ₩638 | ₩647 | -3.00% | 10.2만 |
|---|
| 2026.07.14 | ₩679 | ₩679 | ₩631 | ₩638 | -6.09% | 4.3만 |
|---|
| 2026.07.13 | ₩694 | ₩694 | ₩630 | ₩630 | -9.23% | 11.8만 |
|---|
| 2026.07.10 | ₩709 | ₩709 | ₩681 | ₩686 | -3.20% | 7.8만 |
|---|
| 2026.07.09 | ₩681 | ₩722 | ₩681 | ₩687 | +0.98% | 4.2만 |
|---|
| 2026.07.08 | ₩750 | ₩761 | ₩682 | ₩698 | -6.94% | 9.4만 |
|---|
| 2026.07.07 | ₩750 | ₩751 | ₩683 | ₩721 | -3.91% | 7.7만 |
|---|
| 2026.07.06 | ₩745 | ₩761 | ₩705 | ₩743 | -0.18% | 7.8만 |
|---|
| 2026.07.02 | ₩721 | ₩745 | ₩707 | ₩727 | +0.93% | 12.5만 |
|---|
| 2026.07.01 | ₩734 | ₩774 | ₩694 | ₩721 | -1.82% | 26.8만 |
|---|
| 2026.06.30 | ₩667 | ₩707 | ₩654 | ₩689 | +3.20% | 12.2만 |
|---|
| 2026.06.29 | ₩689 | ₩709 | ₩675 | ₩689 | 0.00% | 4.3만 |
|---|
| 2026.06.26 | ₩681 | ₩721 | ₩633 | ₩702 | +3.14% | 22.3만 |
|---|
| 2026.06.25 | ₩699 | ₩699 | ₩627 | ₩687 | -1.72% | 28.8만 |
|---|
| 2026.06.24 | ₩670 | ₩697 | ₩641 | ₩697 | +3.98% | 23.4만 |
|---|
| 2026.06.23 | ₩674 | ₩675 | ₩603 | ₩669 | -0.79% | 65.1만 |
|---|
| 2026.06.22 | ₩655 | ₩698 | ₩623 | ₩662 | +1.02% | 34.1만 |
|---|
| 2026.06.18 | ₩698 | ₩713 | ₩638 | ₩670 | -4.02% | 53.9만 |
|---|
| 2026.06.17 | ₩746 | ₩746 | ₩654 | ₩730 | -2.15% | 67.3만 |
|---|
| 2026.06.16 | ₩681 | ₩734 | ₩631 | ₩733 | +7.65% | 265.1만 |
|---|
| 2026.06.15 | ₩567 | ₩721 | ₩507 | ₩703 | +24.00% | 372.4만 |
|---|
| 2026.06.12 | ₩614 | ₩634 | ₩548 | ₩583 | -5.00% | 196.1만 |
|---|
| 2026.06.11 | ₩959 | ₩1,001 | ₩480 | ₩574 | -40.19% | 696.8만 |
|---|
| 2026.06.10 | ₩1,153 | ₩1,201 | ₩854 | ₩1,061 | -7.99% | 749.8만 |
|---|
| 2026.06.09 | ₩934 | ₩1,241 | ₩921 | ₩1,081 | +15.71% | 1042.8만 |
|---|
| 2026.06.08 | ₩801 | ₩1,038 | ₩755 | ₩870 | +8.67% | 560.9만 |
|---|
| 2026.06.05 | ₩697 | ₩766 | ₩654 | ₩766 | +9.96% | 32.9만 |
|---|
| 2026.06.04 | ₩749 | ₩749 | ₩667 | ₩694 | -7.31% | 36.8만 |
|---|
| 2026.06.03 | ₩754 | ₩761 | ₩730 | ₩746 | -1.06% | 5.8만 |
|---|
| 2026.06.02 | ₩731 | ₩755 | ₩726 | ₩754 | +3.10% | 7.7만 |
|---|
| 2026.06.01 | ₩725 | ₩770 | ₩707 | ₩766 | +5.71% | 39.4만 |
|---|
| 2026.05.29 | ₩703 | ₩733 | ₩703 | ₩721 | +2.47% | 8.7만 |
|---|
| 2026.05.28 | ₩709 | ₩767 | ₩694 | ₩725 | +2.26% | 31.9만 |
|---|
| 2026.05.27 | ₩761 | ₩773 | ₩707 | ₩726 | -4.56% | 7.8만 |
|---|
| 2026.05.26 | ₩713 | ₩767 | ₩711 | ₩758 | +6.37% | 13.4만 |
|---|
| 2026.05.22 | ₩626 | ₩747 | ₩626 | ₩730 | +16.63% | 47.8만 |
|---|
| 2026.05.21 | ₩649 | ₩702 | ₩614 | ₩654 | +0.82% | 491.3만 |
|---|
| 2026.05.20 | ₩694 | ₩733 | ₩674 | ₩679 | -2.12% | 20.4만 |
|---|
| 2026.05.19 | ₩715 | ₩739 | ₩689 | ₩691 | -3.36% | 16만 |
|---|
| 2026.05.18 | ₩737 | ₩738 | ₩697 | ₩715 | -2.90% | 8.2만 |
|---|
| 2026.05.15 | ₩673 | ₩758 | ₩673 | ₩738 | +9.72% | 17.4만 |
|---|
| 2026.05.14 | ₩707 | ₩717 | ₩638 | ₩694 | -1.89% | 20.6만 |
|---|
| 2026.05.13 | ₩730 | ₩745 | ₩707 | ₩729 | -0.18% | 12만 |
|---|
| 2026.05.12 | ₩726 | ₩745 | ₩714 | ₩745 | +2.57% | 12.2만 |
|---|
| 2026.05.11 | ₩711 | ₩734 | ₩697 | ₩727 | +2.25% | 14.7만 |
|---|
| 2026.05.08 | ₩718 | ₩767 | ₩703 | ₩727 | +1.30% | 12.9만 |
|---|
| 2026.05.07 | ₩723 | ₩741 | ₩667 | ₩729 | +0.74% | 42.6만 |
|---|
| 2026.05.06 | ₩729 | ₩901 | ₩689 | ₩761 | +4.40% | 165만 |
|---|
| 2026.05.05 | ₩826 | ₩854 | ₩710 | ₩734 | -11.15% | 40.3만 |
|---|
| 2026.05.04 | ₩877 | ₩882 | ₩821 | ₩831 | -5.18% | 4.9만 |
|---|
| 2026.05.01 | ₩859 | ₩889 | ₩847 | ₩865 | +0.62% | 9.7만 |
|---|
| 2026.04.30 | ₩866 | ₩881 | ₩821 | ₩850 | -1.85% | 15.6만 |
|---|
| 2026.04.29 | ₩866 | ₩921 | ₩837 | ₩881 | +1.69% | 38.5만 |
|---|
| 2026.04.28 | ₩976 | ₩996 | ₩802 | ₩867 | -11.08% | 46.9만 |
|---|
| 2026.04.27 | ₩974 | ₩1,028 | ₩949 | ₩1,025 | +5.21% | 35.1만 |
|---|
| 2026.04.24 | ₩1,020 | ₩1,021 | ₩951 | ₩996 | -2.36% | 32.4만 |
|---|
| 2026.04.23 | ₩1,014 | ₩1,014 | ₩934 | ₩982 | -3.16% | 33.9만 |
|---|
| 2026.04.22 | ₩881 | ₩1,028 | ₩881 | ₩973 | +10.45% | 176.2만 |
|---|
| 2026.04.21 | ₩734 | ₩831 | ₩734 | ₩831 | +13.27% | 40.1만 |
|---|
| 2026.04.20 | ₩697 | ₩734 | ₩645 | ₩733 | +5.17% | 21.8만 |
|---|
| 2026.04.17 | ₩681 | ₩727 | ₩657 | ₩657 | -3.53% | 20만 |
|---|
| 2026.04.16 | ₩661 | ₩727 | ₩639 | ₩671 | +1.62% | 44.8만 |
|---|
| 2026.04.15 | ₩673 | ₩750 | ₩614 | ₩685 | +1.79% | 132.7만 |
|---|
| 2026.04.14 | ₩634 | ₩667 | ₩601 | ₩655 | +3.37% | 29.4만 |
|---|
| 2026.04.13 | ₩594 | ₩625 | ₩560 | ₩617 | +3.82% | 35.3만 |
|---|
| 2026.04.10 | ₩571 | ₩595 | ₩554 | ₩595 | +4.21% | 23만 |
|---|
| 2026.04.09 | ₩550 | ₩571 | ₩463 | ₩563 | +2.43% | 80.1만 |
|---|
| 2026.04.08 | ₩597 | ₩626 | ₩548 | ₩571 | -4.25% | 32.9만 |
|---|
| 2026.04.07 | ₩550 | ₩595 | ₩540 | ₩587 | +6.80% | 10.6만 |
|---|
| 2026.04.06 | ₩560 | ₩570 | ₩540 | ₩560 | 0.00% | 15.1만 |
|---|
| 2026.04.02 | ₩614 | ₩639 | ₩560 | ₩560 | -8.70% | 13.7만 |
|---|
| 2026.04.01 | ₩615 | ₩677 | ₩580 | ₩617 | +0.22% | 37만 |
|---|
| 2026.03.31 | ₩621 | ₩639 | ₩589 | ₩605 | -2.58% | 20.1만 |
|---|
| 2026.03.30 | ₩574 | ₩639 | ₩567 | ₩595 | +3.72% | 37.6만 |
|---|
| 2026.03.27 | ₩641 | ₩653 | ₩568 | ₩568 | -11.25% | 24만 |
|---|
| 2026.03.26 | ₩560 | ₩639 | ₩560 | ₩629 | +12.14% | 45.1만 |
|---|
| 2026.03.25 | ₩579 | ₩591 | ₩514 | ₩574 | -0.92% | 46.3만 |
|---|
| 2026.03.24 | ₩667 | ₩667 | ₩462 | ₩548 | -17.80% | 93.4만 |
|---|
| 2026.03.23 | ₩534 | ₩641 | ₩471 | ₩623 | +16.75% | 69.2만 |
|---|
| 2026.03.20 | ₩538 | ₩560 | ₩520 | ₩531 | -1.24% | 5.6만 |
|---|
| 2026.03.19 | ₩574 | ₩576 | ₩520 | ₩542 | -5.58% | 9.6만 |
|---|
| 2026.03.18 | ₩580 | ₩582 | ₩535 | ₩548 | -5.52% | 13.6만 |
|---|
| 2026.03.17 | ₩590 | ₩619 | ₩548 | ₩567 | -3.85% | 42.7만 |
|---|
| 2026.03.16 | ₩547 | ₩583 | ₩547 | ₩583 | +6.59% | 10.6만 |
|---|
| 2026.03.13 | ₩586 | ₩601 | ₩528 | ₩546 | -6.83% | 27.8만 |
|---|
| 2026.03.12 | ₩558 | ₩607 | ₩546 | ₩595 | +6.70% | 28.7만 |
|---|
| 2026.03.11 | ₩594 | ₩619 | ₩548 | ₩567 | -4.49% | 37.6만 |
|---|
| 2026.03.10 | ₩599 | ₩653 | ₩575 | ₩589 | -1.78% | 69.1만 |
|---|
| 2026.03.09 | ₩580 | ₩626 | ₩535 | ₩597 | +2.76% | 62.8만 |
|---|
| 2026.03.06 | ₩613 | ₩613 | ₩579 | ₩579 | -5.45% | 9.6만 |
|---|
| 2026.03.05 | ₩574 | ₩707 | ₩467 | ₩603 | +5.12% | 161.9만 |
|---|
| 2026.03.04 | ₩730 | ₩730 | ₩536 | ₩563 | -22.85% | 162.7만 |
|---|
| 2026.03.03 | ₩867 | ₩886 | ₩702 | ₩719 | -17.08% | 59만 |
|---|
| 2026.03.02 | ₩919 | ₩937 | ₩875 | ₩917 | -0.29% | 17.7만 |
|---|
| 2026.02.27 | ₩727 | ₩947 | ₩727 | ₩934 | +28.44% | 48.9만 |
|---|
| 2026.02.26 | ₩723 | ₩750 | ₩681 | ₩737 | +1.85% | 21.3만 |
|---|
| 2026.02.25 | ₩694 | ₩723 | ₩625 | ₩697 | +0.38% | 134.6만 |
|---|
| 2026.02.24 | ₩722 | ₩749 | ₩669 | ₩677 | -6.28% | 24.9만 |
|---|
| 2026.02.23 | ₩754 | ₩829 | ₩707 | ₩722 | -4.25% | 60.3만 |
|---|
| 2026.02.20 | ₩805 | ₩841 | ₩747 | ₩762 | -5.31% | 14.6만 |
|---|
| 2026.02.19 | ₩829 | ₩829 | ₩754 | ₩798 | -3.70% | 14.9만 |
|---|
| 2026.02.18 | ₩854 | ₩907 | ₩814 | ₩815 | -4.53% | 22.1만 |
|---|
| 2026.02.17 | ₩930 | ₩961 | ₩794 | ₩827 | -11.05% | 21.7만 |
|---|
| 2026.02.13 | ₩890 | ₩961 | ₩883 | ₩933 | +4.80% | 30.9만 |
|---|
| 2026.02.12 | ₩921 | ₩945 | ₩861 | ₩861 | -6.52% | 18.4만 |
|---|
| 2026.02.11 | ₩914 | ₩947 | ₩894 | ₩934 | +2.19% | 11.6만 |
|---|
| 2026.02.10 | ₩947 | ₩957 | ₩887 | ₩901 | -4.93% | 9.4만 |
|---|
| 2026.02.09 | ₩929 | ₩969 | ₩927 | ₩947 | +2.01% | 10.2만 |
|---|
| 2026.02.06 | ₩923 | ₩1,001 | ₩923 | ₩953 | +3.18% | 52.2만 |
|---|
| 2026.02.05 | ₩947 | ₩974 | ₩881 | ₩914 | -3.52% | 34.6만 |
|---|
| 2026.02.04 | ₩1,094 | ₩1,094 | ₩934 | ₩996 | -9.02% | 395.2만 |
|---|
| 2026.02.03 | ₩1,156 | ₩1,206 | ₩1,085 | ₩1,134 | -1.85% | 75.2만 |
|---|
| 2026.02.02 | ₩1,034 | ₩1,201 | ₩1,034 | ₩1,165 | +12.65% | 24.2만 |
|---|
| 2026.01.30 | ₩1,133 | ₩1,141 | ₩1,038 | ₩1,041 | -8.13% | 24.3만 |
|---|
| 2026.01.29 | ₩1,134 | ₩1,174 | ₩1,069 | ₩1,128 | -0.59% | 19만 |
|---|
| 2026.01.28 | ₩1,216 | ₩1,216 | ₩1,162 | ₩1,170 | -3.73% | 8만 |
|---|
| 2026.01.27 | ₩1,254 | ₩1,254 | ₩1,174 | ₩1,208 | -3.72% | 6.8만 |
|---|
| 2026.01.26 | ₩1,268 | ₩1,270 | ₩1,204 | ₩1,234 | -2.63% | 9.8만 |
|---|
| 2026.01.23 | ₩1,268 | ₩1,308 | ₩1,268 | ₩1,281 | +1.05% | 10.3만 |
|---|
| 2026.01.22 | ₩1,308 | ₩1,330 | ₩1,308 | ₩1,308 | 0.00% | 5.8만 |
|---|
| 2026.01.21 | ₩1,334 | ₩1,361 | ₩1,308 | ₩1,330 | -0.30% | 6.9만 |
|---|
| 2026.01.20 | ₩1,415 | ₩1,415 | ₩1,334 | ₩1,334 | -5.66% | 7.2만 |
|---|
| 2026.01.16 | ₩1,361 | ₩1,388 | ₩1,348 | ₩1,348 | -0.98% | 6.5만 |
|---|
| 2026.01.15 | ₩1,401 | ₩1,415 | ₩1,375 | ₩1,375 | -1.90% | 3만 |
|---|
| 2026.01.14 | ₩1,375 | ₩1,428 | ₩1,361 | ₩1,401 | +1.94% | 4.7만 |
|---|
| 2026.01.13 | ₩1,401 | ₩1,428 | ₩1,375 | ₩1,401 | 0.00% | 3.7만 |
|---|
| 2026.01.12 | ₩1,468 | ₩1,481 | ₩1,361 | ₩1,401 | -4.55% | 17.9만 |
|---|
| 2026.01.09 | ₩1,561 | ₩1,561 | ₩1,441 | ₩1,508 | -3.42% | 16.1만 |
|---|
| 2026.01.08 | ₩1,508 | ₩1,535 | ₩1,441 | ₩1,508 | 0.00% | 13.9만 |
|---|
| 2026.01.07 | ₩1,495 | ₩1,521 | ₩1,484 | ₩1,508 | +0.89% | 4.7만 |
|---|
| 2026.01.06 | ₩1,641 | ₩1,668 | ₩1,448 | ₩1,561 | -4.88% | 24.9만 |
|---|
| 2026.01.05 | ₩1,548 | ₩1,655 | ₩1,521 | ₩1,615 | +4.31% | 20만 |
|---|
| 2026.01.02 | ₩1,535 | ₩1,535 | ₩1,441 | ₩1,481 | -3.48% | 15.7만 |
|---|
| 2025.12.31 | ₩1,601 | ₩1,615 | ₩1,431 | ₩1,495 | -6.67% | 20.6만 |
|---|
| 2025.12.30 | ₩1,788 | ₩1,895 | ₩1,548 | ₩1,588 | -11.19% | 118.3만 |
|---|
| 2025.12.29 | ₩1,561 | ₩1,668 | ₩1,401 | ₩1,655 | +5.98% | 166.2만 |
|---|
| 2025.12.26 | ₩1,561 | ₩1,695 | ₩1,481 | ₩1,628 | +4.27% | 15.1만 |
|---|
| 2025.12.24 | ₩1,468 | ₩1,495 | ₩1,388 | ₩1,481 | +0.91% | 12.7만 |
|---|
| 2025.12.23 | ₩1,535 | ₩1,535 | ₩1,388 | ₩1,441 | -6.09% | 12.5만 |
|---|
| 2025.12.22 | ₩1,508 | ₩1,569 | ₩1,428 | ₩1,468 | -2.65% | 12.7만 |
|---|
| 2025.12.19 | ₩1,588 | ₩1,588 | ₩1,481 | ₩1,508 | -5.04% | 5.2만 |
|---|
| 2025.12.18 | ₩1,548 | ₩1,605 | ₩1,535 | ₩1,552 | +0.26% | 6만 |
|---|
| 2025.12.17 | ₩1,575 | ₩1,653 | ₩1,548 | ₩1,561 | -0.85% | 7.8만 |
|---|
| 2025.12.16 | ₩1,668 | ₩1,701 | ₩1,588 | ₩1,615 | -3.20% | 10.9만 |
|---|
| 2025.12.15 | ₩1,628 | ₩1,708 | ₩1,628 | ₩1,695 | +4.10% | 7.1만 |
|---|
| 2025.12.12 | ₩1,762 | ₩1,962 | ₩1,641 | ₩1,655 | -6.06% | 31만 |
|---|
| 2025.12.11 | ₩1,681 | ₩1,762 | ₩1,681 | ₩1,748 | +3.97% | 3.1만 |
|---|
| 2025.12.10 | ₩1,762 | ₩1,842 | ₩1,655 | ₩1,655 | -6.06% | 21만 |
|---|
| 2025.12.09 | ₩1,922 | ₩1,988 | ₩1,788 | ₩1,828 | -4.86% | 28.8만 |
|---|
| 2025.12.08 | ₩1,788 | ₩1,954 | ₩1,762 | ₩1,882 | +5.22% | 28.5만 |
|---|
| 2025.12.05 | ₩1,735 | ₩1,735 | ₩1,668 | ₩1,699 | -2.08% | 5.6만 |
|---|
| 2025.12.04 | ₩1,628 | ₩1,709 | ₩1,628 | ₩1,668 | +2.46% | 2.6만 |
|---|
| 2025.12.03 | ₩1,535 | ₩1,668 | ₩1,535 | ₩1,628 | +6.09% | 6.2만 |
|---|
| 2025.12.02 | ₩1,588 | ₩1,688 | ₩1,588 | ₩1,601 | +0.84% | 3.1만 |
|---|
| 2025.12.01 | ₩1,655 | ₩1,668 | ₩1,615 | ₩1,615 | -2.42% | 2.8만 |
|---|
| 2025.11.28 | ₩1,748 | ₩1,828 | ₩1,668 | ₩1,668 | -4.58% | 8.5만 |
|---|
| 2025.11.26 | ₩1,655 | ₩1,828 | ₩1,628 | ₩1,788 | +8.06% | 15.4만 |
|---|
| 2025.11.25 | ₩1,575 | ₩1,708 | ₩1,561 | ₩1,601 | +1.69% | 14.4만 |
|---|
| 2025.11.24 | ₩1,455 | ₩1,708 | ₩1,455 | ₩1,601 | +10.09% | 21.8만 |
|---|
| 2025.11.21 | ₩1,415 | ₩1,441 | ₩1,401 | ₩1,441 | +1.89% | 8만 |
|---|
| 2025.11.20 | ₩1,561 | ₩1,561 | ₩1,428 | ₩1,428 | -8.55% | 6.5만 |
|---|
| 2025.11.19 | ₩1,548 | ₩1,601 | ₩1,521 | ₩1,548 | 0.00% | 8.9만 |
|---|
| 2025.11.18 | ₩1,495 | ₩1,561 | ₩1,481 | ₩1,561 | +4.46% | 8.7만 |
|---|
| 2025.11.17 | ₩1,882 | ₩1,882 | ₩1,435 | ₩1,548 | -17.73% | 43.9만 |
|---|
| 2025.11.14 | ₩1,882 | ₩1,895 | ₩1,856 | ₩1,882 | 0.00% | 7.4만 |
|---|
| 2025.11.13 | ₩1,908 | ₩1,948 | ₩1,882 | ₩1,922 | +0.70% | 4.5만 |
|---|
| 2025.11.12 | ₩1,908 | ₩1,948 | ₩1,868 | ₩1,935 | +1.40% | 8.6만 |
|---|
| 2025.11.11 | ₩1,922 | ₩1,962 | ₩1,882 | ₩1,882 | -2.08% | 4.7만 |
|---|
| 2025.11.10 | ₩1,962 | ₩2,082 | ₩1,935 | ₩2,028 | +3.40% | 15.9만 |
|---|
| 2025.11.07 | ₩1,895 | ₩2,028 | ₩1,855 | ₩1,935 | +2.11% | 19.2만 |
|---|
| 2025.11.06 | ₩1,975 | ₩1,988 | ₩1,868 | ₩1,895 | -4.05% | 18.2만 |
|---|
| 2025.11.05 | ₩2,002 | ₩2,015 | ₩1,928 | ₩1,962 | -2.00% | 5.6만 |
|---|
| 2025.11.04 | ₩2,055 | ₩2,055 | ₩1,938 | ₩1,988 | -3.25% | 14.6만 |
|---|
| 2025.11.03 | ₩1,948 | ₩2,202 | ₩1,882 | ₩2,028 | +4.11% | 52.3만 |
|---|
| 2025.10.31 | ₩1,842 | ₩2,122 | ₩1,842 | ₩2,042 | +10.87% | 42.6만 |
|---|
| 2025.10.30 | ₩1,842 | ₩1,868 | ₩1,815 | ₩1,842 | 0.00% | 9.1만 |
|---|
| 2025.10.29 | ₩1,935 | ₩1,935 | ₩1,815 | ₩1,828 | -5.52% | 34.4만 |
|---|
| 2025.10.28 | ₩2,068 | ₩2,123 | ₩1,935 | ₩1,962 | -5.16% | 19.6만 |
|---|
| 2025.10.27 | ₩2,068 | ₩2,111 | ₩2,042 | ₩2,055 | -0.65% | 12.3만 |
|---|
| 2025.10.24 | ₩2,149 | ₩2,181 | ₩2,055 | ₩2,068 | -3.73% | 19.8만 |
|---|
| 2025.10.23 | ₩2,162 | ₩2,202 | ₩2,122 | ₩2,162 | 0.00% | 20.3만 |
|---|
| 2025.10.22 | ₩2,149 | ₩2,226 | ₩2,122 | ₩2,215 | +3.11% | 42만 |
|---|
| 2025.10.21 | ₩2,095 | ₩2,249 | ₩1,988 | ₩2,108 | +0.64% | 56.7만 |
|---|
| 2025.10.20 | ₩2,068 | ₩2,242 | ₩1,975 | ₩2,082 | +0.65% | 412.5만 |
|---|
| 2025.10.17 | ₩1,908 | ₩1,935 | ₩1,882 | ₩1,895 | -0.70% | 11.4만 |
|---|
| 2025.10.16 | ₩1,935 | ₩1,948 | ₩1,855 | ₩1,855 | -4.14% | 16.2만 |
|---|
| 2025.10.15 | ₩2,042 | ₩2,042 | ₩1,882 | ₩1,948 | -4.58% | 26.3만 |
|---|
| 2025.10.14 | ₩2,162 | ₩2,162 | ₩2,015 | ₩2,055 | -4.94% | 19.2만 |
|---|
| 2025.10.13 | ₩2,229 | ₩2,269 | ₩2,095 | ₩2,149 | -3.59% | 50.5만 |
|---|
| 2025.10.10 | ₩2,175 | ₩2,202 | ₩2,095 | ₩2,108 | -3.07% | 16.9만 |
|---|