시장 데이터를 불러오는 중
전체 종목
Mobilicom Limited - Ordinary Shares 과거 주가
Mobilicom Limited - Ordinary Shares · MOB · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mobilicom Limited - Ordinary Shares · MOB · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,254 | ₩5,401 | ₩5,254 | ₩5,281 | +0.51% | 8.6만 |
| 2026.10.08 | ₩5,414 | ₩5,467 | ₩5,201 | ₩5,254 | -2.96% | 8.3만 |
| 2026.10.07 | ₩5,641 | ₩5,667 | ₩5,454 | ₩5,481 | -2.84% | 7.4만 |
| 2026.10.06 | ₩5,347 | ₩5,821 | ₩5,347 | ₩5,734 | +7.23% | 22.7만 |
| 2026.10.05 | ₩5,601 | ₩5,601 | ₩5,321 | ₩5,361 | -4.29% | 17만 |
| 2026.10.02 | ₩5,747 | ₩5,934 | ₩5,601 | ₩5,614 | -2.32% | 14.2만 |
| 2026.10.01 | ₩6,068 | ₩6,068 | ₩5,654 | ₩5,761 | -5.05% | 17.5만 |
| 2026.09.30 | ₩6,014 | ₩6,241 | ₩6,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,001 |
| -0.22% |
| 6.3만 |
| 2026.09.29 | ₩6,294 | ₩6,294 | ₩6,014 | ₩6,121 | -2.75% | 6.1만 |
|---|
| 2026.09.28 | ₩6,308 | ₩6,474 | ₩6,134 | ₩6,174 | -2.11% | 7.5만 |
|---|
| 2026.09.25 | ₩6,601 | ₩6,641 | ₩6,334 | ₩6,401 | -3.03% | 9.6만 |
|---|
| 2026.09.24 | ₩6,654 | ₩6,788 | ₩6,521 | ₩6,641 | -0.20% | 5.6만 |
|---|
| 2026.09.23 | ₩7,134 | ₩7,188 | ₩6,548 | ₩6,734 | -5.61% | 9.5만 |
|---|
| 2026.09.22 | ₩7,081 | ₩7,321 | ₩6,881 | ₩7,241 | +2.26% | 16.6만 |
|---|
| 2026.09.21 | ₩6,774 | ₩7,068 | ₩6,614 | ₩7,068 | +4.33% | 13.5만 |
|---|
| 2026.09.18 | ₩6,534 | ₩6,734 | ₩6,281 | ₩6,721 | +2.86% | 14.2만 |
|---|
| 2026.09.17 | ₩6,454 | ₩6,894 | ₩6,454 | ₩6,601 | +2.27% | 17.6만 |
|---|
| 2026.09.16 | ₩5,988 | ₩6,401 | ₩5,774 | ₩6,348 | +6.01% | 39.7만 |
|---|
| 2026.09.15 | ₩6,094 | ₩6,201 | ₩5,881 | ₩5,988 | -1.75% | 7.5만 |
|---|
| 2026.09.14 | ₩6,294 | ₩6,401 | ₩6,108 | ₩6,134 | -2.54% | 17만 |
|---|
| 2026.09.11 | ₩6,681 | ₩6,894 | ₩6,334 | ₩6,388 | -4.39% | 13.4만 |
|---|
| 2026.09.10 | ₩6,494 | ₩6,788 | ₩6,494 | ₩6,561 | +1.03% | 2.7만 |
|---|
| 2026.09.09 | ₩6,534 | ₩6,641 | ₩6,441 | ₩6,628 | +1.43% | 7.6만 |
|---|
| 2026.09.08 | ₩6,708 | ₩6,814 | ₩6,508 | ₩6,588 | -1.79% | 9.4만 |
|---|
| 2026.09.04 | ₩6,588 | ₩7,001 | ₩6,534 | ₩6,748 | +2.43% | 6만 |
|---|
| 2026.09.03 | ₩7,294 | ₩7,414 | ₩6,521 | ₩6,628 | -9.14% | 42.4만 |
|---|
| 2026.09.02 | ₩7,041 | ₩7,388 | ₩6,981 | ₩7,188 | +2.08% | 6.5만 |
|---|
| 2026.09.01 | ₩7,214 | ₩7,461 | ₩6,894 | ₩7,094 | -1.66% | 9.7만 |
|---|
| 2026.08.31 | ₩7,468 | ₩7,934 | ₩7,268 | ₩7,388 | -1.07% | 14.5만 |
|---|
| 2026.08.28 | ₩7,748 | ₩7,748 | ₩7,308 | ₩7,388 | -4.65% | 16.4만 |
|---|
| 2026.08.27 | ₩7,601 | ₩7,801 | ₩7,521 | ₩7,641 | +0.53% | 6만 |
|---|
| 2026.08.26 | ₩7,481 | ₩7,801 | ₩7,468 | ₩7,548 | +0.89% | 9만 |
|---|
| 2026.08.25 | ₩7,961 | ₩8,134 | ₩7,468 | ₩7,681 | -3.52% | 8.1만 |
|---|
| 2026.08.24 | ₩8,001 | ₩8,188 | ₩7,534 | ₩7,854 | -1.83% | 8.7만 |
|---|
| 2026.08.21 | ₩8,174 | ₩8,224 | ₩7,694 | ₩7,828 | -4.24% | 17.3만 |
|---|
| 2026.08.20 | ₩8,668 | ₩8,775 | ₩7,828 | ₩7,928 | -8.54% | 28.5만 |
|---|
| 2026.08.19 | ₩7,708 | ₩8,628 | ₩7,374 | ₩8,388 | +8.82% | 42만 |
|---|
| 2026.08.18 | ₩7,948 | ₩7,957 | ₩7,454 | ₩7,614 | -4.19% | 11.2만 |
|---|
| 2026.08.17 | ₩8,041 | ₩9,068 | ₩7,588 | ₩8,014 | -0.33% | 44.9만 |
|---|
| 2026.08.14 | ₩8,068 | ₩8,134 | ₩7,468 | ₩8,134 | +0.83% | 10.8만 |
|---|
| 2026.08.13 | ₩7,934 | ₩8,074 | ₩7,614 | ₩7,668 | -3.36% | 9.4만 |
|---|
| 2026.08.12 | ₩8,028 | ₩8,134 | ₩7,765 | ₩7,934 | -1.16% | 4.8만 |
|---|
| 2026.08.11 | ₩7,708 | ₩7,922 | ₩7,601 | ₩7,788 | +1.04% | 5.2만 |
|---|
| 2026.08.10 | ₩8,001 | ₩8,121 | ₩7,481 | ₩7,668 | -4.17% | 10.3만 |
|---|
| 2026.08.07 | ₩7,788 | ₩7,988 | ₩7,564 | ₩7,881 | +1.20% | 10만 |
|---|
| 2026.08.06 | ₩7,294 | ₩7,721 | ₩7,068 | ₩7,708 | +5.67% | 6.5만 |
|---|
| 2026.08.05 | ₩7,641 | ₩7,788 | ₩7,241 | ₩7,494 | -1.92% | 16.7만 |
|---|
| 2026.08.04 | ₩7,001 | ₩7,654 | ₩7,001 | ₩7,494 | +7.05% | 21.8만 |
|---|
| 2026.08.03 | ₩6,454 | ₩6,908 | ₩6,454 | ₩6,868 | +6.40% | 4.2만 |
|---|
| 2026.07.31 | ₩6,281 | ₩6,494 | ₩6,161 | ₩6,414 | +2.12% | 5.9만 |
|---|
| 2026.07.30 | ₩5,787 | ₩6,401 | ₩5,787 | ₩6,268 | +8.29% | 4.5만 |
|---|
| 2026.07.29 | ₩6,094 | ₩6,314 | ₩5,774 | ₩5,787 | -5.03% | 12.4만 |
|---|
| 2026.07.28 | ₩6,521 | ₩6,548 | ₩6,148 | ₩6,281 | -3.68% | 8.3만 |
|---|
| 2026.07.27 | ₩6,348 | ₩6,648 | ₩6,268 | ₩6,521 | +2.73% | 5.2만 |
|---|
| 2026.07.24 | ₩6,641 | ₩6,734 | ₩6,228 | ₩6,228 | -6.22% | 8.1만 |
|---|
| 2026.07.23 | ₩6,801 | ₩7,188 | ₩6,548 | ₩6,588 | -3.14% | 6.1만 |
|---|
| 2026.07.22 | ₩7,054 | ₩7,228 | ₩6,828 | ₩6,828 | -3.21% | 5.8만 |
|---|
| 2026.07.21 | ₩7,068 | ₩7,321 | ₩6,988 | ₩7,054 | -0.19% | 7만 |
|---|
| 2026.07.20 | ₩6,868 | ₩7,361 | ₩6,868 | ₩6,974 | +1.55% | 7만 |
|---|
| 2026.07.17 | ₩6,708 | ₩7,134 | ₩6,681 | ₩6,854 | +2.19% | 3.7만 |
|---|
| 2026.07.16 | ₩6,388 | ₩7,334 | ₩6,281 | ₩6,921 | +8.35% | 20.1만 |
|---|
| 2026.07.15 | ₩6,574 | ₩6,761 | ₩6,401 | ₩6,468 | -1.62% | 9.6만 |
|---|
| 2026.07.14 | ₩6,854 | ₩6,968 | ₩6,561 | ₩6,614 | -3.50% | 8만 |
|---|
| 2026.07.13 | ₩6,828 | ₩7,014 | ₩6,508 | ₩6,761 | -0.98% | 9.7만 |
|---|
| 2026.07.10 | ₩7,161 | ₩7,254 | ₩6,861 | ₩6,868 | -4.10% | 4.1만 |
|---|
| 2026.07.09 | ₩6,681 | ₩7,494 | ₩6,602 | ₩7,081 | +5.99% | 13만 |
|---|
| 2026.07.08 | ₩6,401 | ₩6,664 | ₩6,374 | ₩6,628 | +3.54% | 8.5만 |
|---|
| 2026.07.07 | ₩6,908 | ₩7,028 | ₩6,414 | ₩6,414 | -7.14% | 8.3만 |
|---|
| 2026.07.06 | ₩6,668 | ₩7,061 | ₩6,668 | ₩6,894 | +3.40% | 4.4만 |
|---|
| 2026.07.02 | ₩6,894 | ₩7,150 | ₩6,428 | ₩6,654 | -3.48% | 14.4만 |
|---|
| 2026.07.01 | ₩6,814 | ₩7,201 | ₩6,668 | ₩6,881 | +0.98% | 7.2만 |
|---|
| 2026.06.30 | ₩6,694 | ₩7,208 | ₩6,694 | ₩6,841 | +2.19% | 7.6만 |
|---|
| 2026.06.29 | ₩6,548 | ₩6,828 | ₩6,534 | ₩6,668 | +1.83% | 9.4만 |
|---|
| 2026.06.26 | ₩6,681 | ₩7,114 | ₩6,501 | ₩6,521 | -2.40% | 12만 |
|---|
| 2026.06.25 | ₩7,254 | ₩7,694 | ₩6,748 | ₩6,801 | -6.25% | 12.8만 |
|---|
| 2026.06.24 | ₩7,428 | ₩7,548 | ₩6,848 | ₩7,108 | -4.31% | 9.3만 |
|---|
| 2026.06.23 | ₩7,334 | ₩7,669 | ₩7,294 | ₩7,388 | +0.73% | 9.1만 |
|---|
| 2026.06.22 | ₩7,614 | ₩7,921 | ₩7,481 | ₩7,548 | -0.88% | 19.6만 |
|---|
| 2026.06.18 | ₩7,654 | ₩7,668 | ₩7,334 | ₩7,588 | -0.87% | 7.9만 |
|---|
| 2026.06.17 | ₩7,534 | ₩7,948 | ₩7,393 | ₩7,401 | -1.77% | 7.8만 |
|---|
| 2026.06.16 | ₩7,881 | ₩8,074 | ₩7,454 | ₩7,601 | -3.55% | 10.2만 |
|---|
| 2026.06.15 | ₩8,615 | ₩8,708 | ₩7,934 | ₩7,934 | -7.89% | 8.3만 |
|---|
| 2026.06.12 | ₩7,934 | ₩8,388 | ₩7,721 | ₩8,321 | +4.87% | 9.5만 |
|---|
| 2026.06.11 | ₩7,574 | ₩7,934 | ₩7,454 | ₩7,788 | +2.82% | 6.5만 |
|---|
| 2026.06.10 | ₩7,721 | ₩8,181 | ₩7,454 | ₩7,494 | -2.94% | 9만 |
|---|
| 2026.06.09 | ₩8,241 | ₩8,428 | ₩7,388 | ₩7,788 | -5.50% | 11.1만 |
|---|
| 2026.06.08 | ₩8,268 | ₩8,528 | ₩7,874 | ₩8,174 | -1.13% | 9만 |
|---|
| 2026.06.05 | ₩9,148 | ₩9,601 | ₩7,708 | ₩7,854 | -14.14% | 23만 |
|---|
| 2026.06.04 | ₩8,588 | ₩9,668 | ₩8,375 | ₩9,321 | +8.54% | 16.9만 |
|---|
| 2026.06.03 | ₩9,628 | ₩9,701 | ₩8,801 | ₩8,961 | -6.93% | 13.7만 |
|---|
| 2026.06.02 | ₩10,001 | ₩10,321 | ₩9,415 | ₩9,815 | -1.87% | 16만 |
|---|
| 2026.06.01 | ₩9,495 | ₩10,065 | ₩9,273 | ₩9,895 | +4.21% | 12.5만 |
|---|
| 2026.05.29 | ₩10,201 | ₩10,201 | ₩8,961 | ₩9,588 | -6.01% | 41.8만 |
|---|
| 2026.05.28 | ₩8,935 | ₩10,727 | ₩8,935 | ₩10,388 | +16.27% | 107.2만 |
|---|
| 2026.05.27 | ₩8,388 | ₩8,668 | ₩7,868 | ₩8,548 | +1.91% | 41.6만 |
|---|
| 2026.05.26 | ₩8,281 | ₩8,575 | ₩8,001 | ₩8,388 | +1.29% | 28.3만 |
|---|
| 2026.05.22 | ₩7,214 | ₩7,988 | ₩7,094 | ₩7,894 | +9.43% | 24.9만 |
|---|
| 2026.05.21 | ₩6,801 | ₩7,161 | ₩6,588 | ₩7,148 | +5.10% | 21.4만 |
|---|
| 2026.05.20 | ₩7,441 | ₩7,654 | ₩6,694 | ₩6,894 | -7.35% | 37.9만 |
|---|
| 2026.05.19 | ₩7,201 | ₩7,501 | ₩7,094 | ₩7,108 | -1.30% | 8만 |
|---|
| 2026.05.18 | ₩7,321 | ₩7,414 | ₩7,048 | ₩7,201 | -1.64% | 12.5만 |
|---|
| 2026.05.15 | ₩7,654 | ₩7,734 | ₩7,068 | ₩7,348 | -4.01% | 20.4만 |
|---|
| 2026.05.14 | ₩7,734 | ₩8,134 | ₩7,588 | ₩7,854 | +1.55% | 15.4만 |
|---|
| 2026.05.13 | ₩7,868 | ₩7,894 | ₩7,468 | ₩7,774 | -1.19% | 18.7만 |
|---|
| 2026.05.12 | ₩8,801 | ₩8,975 | ₩7,468 | ₩7,854 | -10.76% | 32.2만 |
|---|
| 2026.05.11 | ₩8,441 | ₩9,175 | ₩8,441 | ₩8,761 | +3.79% | 10.2만 |
|---|
| 2026.05.08 | ₩8,468 | ₩8,721 | ₩8,268 | ₩8,441 | -0.31% | 7만 |
|---|
| 2026.05.07 | ₩8,415 | ₩8,681 | ₩8,028 | ₩8,335 | -0.95% | 22.1만 |
|---|
| 2026.05.06 | ₩9,068 | ₩9,068 | ₩8,308 | ₩8,548 | -5.74% | 12.4만 |
|---|
| 2026.05.05 | ₩9,068 | ₩9,335 | ₩8,475 | ₩8,921 | -1.62% | 22.1만 |
|---|
| 2026.05.04 | ₩8,828 | ₩9,188 | ₩8,601 | ₩9,041 | +2.42% | 27.5만 |
|---|
| 2026.05.01 | ₩8,321 | ₩9,001 | ₩8,208 | ₩8,921 | +7.21% | 14.5만 |
|---|
| 2026.04.30 | ₩7,988 | ₩8,455 | ₩7,841 | ₩8,388 | +5.01% | 13.2만 |
|---|
| 2026.04.29 | ₩8,895 | ₩8,895 | ₩7,868 | ₩7,974 | -10.34% | 24.4만 |
|---|
| 2026.04.28 | ₩8,335 | ₩9,041 | ₩8,002 | ₩8,895 | +6.72% | 34.2만 |
|---|
| 2026.04.27 | ₩7,894 | ₩9,103 | ₩7,681 | ₩8,561 | +8.45% | 43.6만 |
|---|
| 2026.04.24 | ₩8,094 | ₩8,094 | ₩7,801 | ₩7,828 | -3.29% | 15.5만 |
|---|
| 2026.04.23 | ₩8,601 | ₩8,601 | ₩7,761 | ₩8,054 | -6.36% | 31.5만 |
|---|
| 2026.04.22 | ₩8,401 | ₩9,135 | ₩8,335 | ₩8,801 | +4.76% | 59.4만 |
|---|
| 2026.04.21 | ₩7,308 | ₩8,268 | ₩7,108 | ₩8,108 | +10.95% | 106.5만 |
|---|
| 2026.04.20 | ₩6,534 | ₩6,894 | ₩6,374 | ₩6,814 | +4.29% | 34.5만 |
|---|
| 2026.04.17 | ₩6,708 | ₩6,788 | ₩6,361 | ₩6,561 | -2.19% | 33만 |
|---|
| 2026.04.16 | ₩6,774 | ₩6,881 | ₩6,521 | ₩6,574 | -2.95% | 40.2만 |
|---|
| 2026.04.15 | ₩6,134 | ₩6,921 | ₩6,134 | ₩6,708 | +9.35% | 27만 |
|---|
| 2026.04.14 | ₩6,748 | ₩7,268 | ₩6,268 | ₩6,454 | -4.35% | 45.4만 |
|---|
| 2026.04.13 | ₩6,134 | ₩6,361 | ₩5,974 | ₩6,174 | +0.65% | 14.5만 |
|---|
| 2026.04.10 | ₩6,334 | ₩6,481 | ₩6,174 | ₩6,214 | -1.89% | 15.1만 |
|---|
| 2026.04.09 | ₩6,534 | ₩6,561 | ₩6,068 | ₩6,334 | -3.06% | 17.5만 |
|---|
| 2026.04.08 | ₩7,601 | ₩7,734 | ₩6,308 | ₩6,508 | -14.39% | 28.3만 |
|---|
| 2026.04.07 | ₩7,508 | ₩7,668 | ₩7,041 | ₩7,148 | -4.80% | 9.3만 |
|---|
| 2026.04.06 | ₩7,508 | ₩7,841 | ₩7,454 | ₩7,588 | +1.07% | 17.2만 |
|---|
| 2026.04.02 | ₩6,814 | ₩7,654 | ₩6,641 | ₩7,601 | +11.55% | 16.2만 |
|---|
| 2026.04.01 | ₩6,961 | ₩7,454 | ₩6,817 | ₩7,121 | +2.30% | 16.2만 |
|---|
| 2026.03.31 | ₩6,481 | ₩6,881 | ₩6,401 | ₩6,854 | +5.76% | 21.3만 |
|---|
| 2026.03.30 | ₩6,534 | ₩6,873 | ₩6,309 | ₩6,441 | -1.43% | 15.8만 |
|---|
| 2026.03.27 | ₩6,961 | ₩7,148 | ₩6,521 | ₩6,574 | -5.56% | 26.9만 |
|---|
| 2026.03.26 | ₩7,161 | ₩7,488 | ₩6,908 | ₩6,961 | -2.79% | 23.1만 |
|---|
| 2026.03.25 | ₩7,494 | ₩7,721 | ₩6,894 | ₩7,348 | -1.96% | 43.7만 |
|---|
| 2026.03.24 | ₩7,468 | ₩8,148 | ₩6,854 | ₩7,401 | -0.89% | 42.7만 |
|---|
| 2026.03.23 | ₩7,374 | ₩7,934 | ₩7,128 | ₩7,641 | +3.62% | 23.6만 |
|---|
| 2026.03.20 | ₩8,375 | ₩8,548 | ₩7,148 | ₩7,374 | -11.94% | 56.4만 |
|---|
| 2026.03.19 | ₩8,214 | ₩9,015 | ₩7,868 | ₩8,648 | +5.28% | 45.4만 |
|---|
| 2026.03.18 | ₩8,241 | ₩9,201 | ₩8,201 | ₩8,548 | +3.72% | 44.6만 |
|---|
| 2026.03.17 | ₩7,334 | ₩8,535 | ₩7,334 | ₩8,054 | +9.82% | 57.9만 |
|---|
| 2026.03.16 | ₩7,588 | ₩7,868 | ₩7,294 | ₩7,334 | -3.34% | 9.2만 |
|---|
| 2026.03.13 | ₩7,788 | ₩8,415 | ₩7,401 | ₩7,441 | -4.45% | 17.4만 |
|---|
| 2026.03.12 | ₩7,841 | ₩7,841 | ₩6,934 | ₩7,774 | -0.85% | 41.1만 |
|---|
| 2026.03.11 | ₩7,908 | ₩8,161 | ₩7,454 | ₩7,734 | -2.19% | 17.1만 |
|---|
| 2026.03.10 | ₩7,868 | ₩8,308 | ₩7,774 | ₩7,974 | +1.36% | 6.6만 |
|---|
| 2026.03.09 | ₩7,348 | ₩8,214 | ₩7,348 | ₩7,761 | +5.63% | 15.7만 |
|---|
| 2026.03.06 | ₩7,948 | ₩8,268 | ₩7,454 | ₩7,601 | -4.36% | 21.8만 |
|---|
| 2026.03.05 | ₩8,441 | ₩8,441 | ₩7,774 | ₩7,881 | -6.64% | 7.1만 |
|---|
| 2026.03.04 | ₩7,948 | ₩8,548 | ₩7,721 | ₩8,375 | +5.37% | 22.9만 |
|---|
| 2026.03.03 | ₩7,534 | ₩8,161 | ₩7,348 | ₩7,721 | +2.48% | 13.1만 |
|---|
| 2026.03.02 | ₩7,428 | ₩8,057 | ₩7,428 | ₩7,881 | +6.10% | 24.8만 |
|---|
| 2026.02.27 | ₩7,748 | ₩7,881 | ₩7,174 | ₩7,281 | -6.02% | 16.9만 |
|---|
| 2026.02.26 | ₩7,521 | ₩8,214 | ₩7,348 | ₩7,921 | +5.32% | 22.3만 |
|---|
| 2026.02.25 | ₩7,174 | ₩7,668 | ₩7,174 | ₩7,481 | +4.28% | 37.1만 |
|---|
| 2026.02.24 | ₩6,748 | ₩7,134 | ₩6,548 | ₩7,081 | +4.94% | 15.7만 |
|---|
| 2026.02.23 | ₩6,614 | ₩6,821 | ₩6,401 | ₩6,681 | +1.01% | 17.8만 |
|---|
| 2026.02.20 | ₩7,454 | ₩7,498 | ₩6,588 | ₩6,601 | -11.45% | 33.3만 |
|---|
| 2026.02.19 | ₩6,721 | ₩7,534 | ₩6,648 | ₩7,441 | +10.71% | 36만 |
|---|
| 2026.02.18 | ₩6,974 | ₩7,509 | ₩6,468 | ₩6,534 | -6.31% | 32.7만 |
|---|
| 2026.02.17 | ₩6,721 | ₩7,128 | ₩6,401 | ₩6,948 | +3.37% | 33.3만 |
|---|
| 2026.02.13 | ₩7,348 | ₩7,588 | ₩7,108 | ₩7,134 | -2.90% | 16.4만 |
|---|
| 2026.02.12 | ₩8,268 | ₩8,381 | ₩7,148 | ₩7,294 | -11.77% | 58.4만 |
|---|
| 2026.02.11 | ₩8,548 | ₩8,664 | ₩7,868 | ₩8,241 | -3.59% | 20.1만 |
|---|
| 2026.02.10 | ₩8,668 | ₩8,885 | ₩8,254 | ₩8,268 | -4.62% | 12.2만 |
|---|
| 2026.02.09 | ₩8,601 | ₩9,028 | ₩8,308 | ₩8,615 | +0.16% | 18.1만 |
|---|
| 2026.02.06 | ₩8,188 | ₩9,281 | ₩8,014 | ₩8,601 | +5.05% | 30.7만 |
|---|
| 2026.02.05 | ₩8,388 | ₩8,508 | ₩7,108 | ₩8,081 | -3.66% | 66.5만 |
|---|
| 2026.02.04 | ₩9,348 | ₩9,441 | ₩7,894 | ₩8,748 | -6.42% | 74.1만 |
|---|
| 2026.02.03 | ₩8,655 | ₩9,788 | ₩8,401 | ₩9,121 | +5.39% | 73.8만 |
|---|
| 2026.02.02 | ₩8,468 | ₩8,948 | ₩8,134 | ₩8,521 | +0.63% | 43.2만 |
|---|
| 2026.01.30 | ₩9,481 | ₩9,868 | ₩8,335 | ₩8,648 | -8.79% | 92.1만 |
|---|
| 2026.01.29 | ₩11,655 | ₩11,655 | ₩9,148 | ₩9,801 | -15.90% | 101만 |
|---|
| 2026.01.28 | ₩12,348 | ₩12,455 | ₩11,175 | ₩11,602 | -6.05% | 59.6만 |
|---|
| 2026.01.27 | ₩11,108 | ₩13,042 | ₩10,935 | ₩12,348 | +11.16% | 96.1만 |
|---|
| 2026.01.26 | ₩10,548 | ₩12,455 | ₩9,628 | ₩11,162 | +5.82% | 171.1만 |
|---|
| 2026.01.23 | ₩11,935 | ₩11,935 | ₩10,521 | ₩10,535 | -11.73% | 33.4만 |
|---|
| 2026.01.22 | ₩11,642 | ₩12,588 | ₩11,282 | ₩12,028 | +3.32% | 55.2만 |
|---|
| 2026.01.21 | ₩10,735 | ₩11,828 | ₩10,001 | ₩11,562 | +7.70% | 72.8만 |
|---|
| 2026.01.20 | ₩9,228 | ₩11,268 | ₩9,228 | ₩10,535 | +14.16% | 49.7만 |
|---|
| 2026.01.16 | ₩9,681 | ₩10,175 | ₩9,561 | ₩9,708 | +0.28% | 20.8만 |
|---|
| 2026.01.15 | ₩10,401 | ₩10,561 | ₩9,361 | ₩9,361 | -10.00% | 14.9만 |
|---|
| 2026.01.14 | ₩9,975 | ₩10,575 | ₩9,700 | ₩10,508 | +5.35% | 19.6만 |
|---|
| 2026.01.13 | ₩10,615 | ₩10,668 | ₩9,868 | ₩10,001 | -5.78% | 19만 |
|---|
| 2026.01.12 | ₩10,321 | ₩10,748 | ₩10,068 | ₩10,428 | +1.03% | 14.2만 |
|---|
| 2026.01.09 | ₩10,468 | ₩11,215 | ₩9,628 | ₩10,415 | -0.51% | 50만 |
|---|
| 2026.01.08 | ₩9,935 | ₩11,002 | ₩9,935 | ₩10,855 | +9.26% | 57.7만 |
|---|
| 2026.01.07 | ₩10,001 | ₩10,241 | ₩9,408 | ₩9,755 | -2.47% | 19.1만 |
|---|
| 2026.01.06 | ₩9,295 | ₩10,048 | ₩8,775 | ₩9,815 | +5.60% | 24.7만 |
|---|
| 2026.01.05 | ₩9,335 | ₩9,935 | ₩9,095 | ₩9,321 | -0.14% | 41.1만 |
|---|
| 2026.01.02 | ₩8,335 | ₩9,215 | ₩8,281 | ₩9,055 | +8.64% | 21만 |
|---|
| 2025.12.31 | ₩8,014 | ₩8,608 | ₩7,901 | ₩8,134 | +1.50% | 12.7만 |
|---|
| 2025.12.30 | ₩8,214 | ₩8,254 | ₩7,808 | ₩7,988 | -2.76% | 18.8만 |
|---|
| 2025.12.29 | ₩8,535 | ₩8,859 | ₩8,054 | ₩8,161 | -4.38% | 10.2만 |
|---|
| 2025.12.26 | ₩8,481 | ₩8,975 | ₩8,241 | ₩8,535 | +0.63% | 10.5만 |
|---|
| 2025.12.24 | ₩8,708 | ₩8,861 | ₩8,134 | ₩8,481 | -2.60% | 9.6만 |
|---|
| 2025.12.23 | ₩9,095 | ₩9,415 | ₩8,603 | ₩8,761 | -3.67% | 14.1만 |
|---|
| 2025.12.22 | ₩9,068 | ₩9,601 | ₩8,961 | ₩9,295 | +2.50% | 19만 |
|---|
| 2025.12.19 | ₩8,481 | ₩9,321 | ₩8,481 | ₩8,828 | +4.09% | 17.4만 |
|---|
| 2025.12.18 | ₩8,441 | ₩9,121 | ₩8,401 | ₩8,468 | +0.32% | 11.5만 |
|---|
| 2025.12.17 | ₩9,041 | ₩9,228 | ₩8,174 | ₩8,188 | -9.44% | 30.6만 |
|---|
| 2025.12.16 | ₩8,828 | ₩9,455 | ₩8,775 | ₩8,895 | +0.76% | 22.7만 |
|---|
| 2025.12.15 | ₩9,575 | ₩9,828 | ₩8,815 | ₩9,028 | -5.71% | 22.7만 |
|---|
| 2025.12.12 | ₩10,588 | ₩10,588 | ₩9,335 | ₩9,428 | -10.96% | 19.1만 |
|---|
| 2025.12.11 | ₩9,788 | ₩10,868 | ₩9,495 | ₩10,521 | +7.49% | 26.4만 |
|---|
| 2025.12.10 | ₩10,588 | ₩10,762 | ₩9,481 | ₩9,708 | -8.31% | 40.6만 |
|---|
| 2025.12.09 | ₩9,361 | ₩10,935 | ₩8,788 | ₩10,635 | +13.60% | 49.6만 |
|---|
| 2025.12.08 | ₩10,922 | ₩10,922 | ₩9,015 | ₩9,028 | -17.34% | 33.2만 |
|---|
| 2025.12.05 | ₩10,535 | ₩11,015 | ₩10,275 | ₩10,681 | +1.39% | 51.5만 |
|---|
| 2025.12.04 | ₩9,775 | ₩10,668 | ₩9,455 | ₩9,908 | +1.36% | 27.8만 |
|---|
| 2025.12.03 | ₩8,348 | ₩9,735 | ₩8,214 | ₩9,735 | +16.61% | 37.1만 |
|---|
| 2025.12.02 | ₩8,148 | ₩8,801 | ₩7,934 | ₩8,268 | +1.47% | 16.6만 |
|---|
| 2025.12.01 | ₩9,041 | ₩9,188 | ₩7,841 | ₩7,868 | -12.98% | 32.5만 |
|---|
| 2025.11.28 | ₩8,868 | ₩9,628 | ₩8,693 | ₩9,441 | +6.47% | 14.1만 |
|---|
| 2025.11.26 | ₩8,041 | ₩10,081 | ₩8,001 | ₩8,855 | +10.12% | 68.2만 |
|---|
| 2025.11.25 | ₩7,468 | ₩8,134 | ₩7,148 | ₩8,041 | +7.68% | 24.9만 |
|---|
| 2025.11.24 | ₩7,868 | ₩8,181 | ₩7,454 | ₩7,561 | -3.90% | 29.9만 |
|---|
| 2025.11.21 | ₩7,988 | ₩7,988 | ₩7,134 | ₩7,734 | -3.17% | 32.3만 |
|---|
| 2025.11.20 | ₩8,535 | ₩9,068 | ₩7,408 | ₩7,761 | -9.06% | 51.6만 |
|---|
| 2025.11.19 | ₩8,841 | ₩9,055 | ₩8,321 | ₩8,321 | -5.88% | 19.8만 |
|---|
| 2025.11.18 | ₩9,095 | ₩9,308 | ₩8,521 | ₩8,881 | -2.35% | 43.7만 |
|---|
| 2025.11.17 | ₩9,228 | ₩9,801 | ₩8,828 | ₩9,335 | +1.16% | 49.9만 |
|---|
| 2025.11.14 | ₩7,641 | ₩9,481 | ₩7,574 | ₩9,455 | +23.73% | 25.6만 |
|---|
| 2025.11.13 | ₩8,455 | ₩9,081 | ₩7,774 | ₩8,028 | -5.05% | 37.7만 |
|---|
| 2025.11.12 | ₩8,961 | ₩9,321 | ₩8,401 | ₩8,655 | -3.42% | 17.8만 |
|---|
| 2025.11.11 | ₩8,815 | ₩8,948 | ₩8,270 | ₩8,828 | +0.15% | 15.4만 |
|---|
| 2025.11.10 | ₩9,161 | ₩9,335 | ₩8,775 | ₩8,788 | -4.08% | 31.1만 |
|---|
| 2025.11.07 | ₩7,828 | ₩8,808 | ₩7,068 | ₩8,708 | +11.24% | 44.2만 |
|---|
| 2025.11.06 | ₩9,228 | ₩9,228 | ₩7,894 | ₩8,081 | -12.43% | 45.8만 |
|---|
| 2025.11.05 | ₩8,801 | ₩9,428 | ₩8,735 | ₩9,175 | +4.24% | 22.3만 |
|---|
| 2025.11.04 | ₩9,335 | ₩10,568 | ₩8,723 | ₩8,748 | -6.29% | 42.8만 |
|---|
| 2025.11.03 | ₩10,388 | ₩10,401 | ₩9,615 | ₩9,668 | -6.93% | 17.8만 |
|---|
| 2025.10.31 | ₩9,735 | ₩10,628 | ₩9,575 | ₩10,508 | +7.95% | 25.4만 |
|---|
| 2025.10.30 | ₩10,268 | ₩10,835 | ₩9,081 | ₩9,855 | -4.03% | 40.5만 |
|---|
| 2025.10.29 | ₩9,988 | ₩11,268 | ₩9,735 | ₩10,535 | +5.47% | 28.8만 |
|---|
| 2025.10.28 | ₩10,948 | ₩11,455 | ₩10,535 | ₩10,695 | -2.31% | 16.3만 |
|---|
| 2025.10.27 | ₩11,442 | ₩11,642 | ₩10,428 | ₩10,975 | -4.08% | 19.2만 |
|---|
| 2025.10.24 | ₩10,922 | ₩12,068 | ₩10,818 | ₩11,148 | +2.08% | 36.3만 |
|---|
| 2025.10.23 | ₩9,855 | ₩11,135 | ₩9,801 | ₩10,695 | +8.53% | 25.5만 |
|---|
| 2025.10.22 | ₩10,001 | ₩10,335 | ₩9,515 | ₩9,841 | -1.60% | 38.2만 |
|---|
| 2025.10.21 | ₩10,775 | ₩11,175 | ₩10,041 | ₩10,348 | -3.96% | 34.5만 |
|---|
| 2025.10.20 | ₩10,868 | ₩11,682 | ₩9,815 | ₩10,681 | -1.72% | 64.7만 |
|---|
| 2025.10.17 | ₩9,548 | ₩11,042 | ₩9,495 | ₩10,775 | +12.85% | 44.3만 |
|---|
| 2025.10.16 | ₩11,602 | ₩11,802 | ₩9,468 | ₩10,068 | -13.22% | 91.1만 |
|---|
| 2025.10.15 | ₩12,695 | ₩14,462 | ₩11,144 | ₩11,482 | -9.56% | 97.8만 |
|---|
| 2025.10.14 | ₩12,548 | ₩12,883 | ₩11,882 | ₩12,482 | -0.53% | 27.6만 |
|---|
| 2025.10.13 | ₩11,855 | ₩13,335 | ₩11,628 | ₩12,842 | +8.32% | 54.9만 |
|---|
| 2025.10.10 | ₩12,162 | ₩12,228 | ₩10,895 | ₩11,162 | -8.22% | 57.9만 |
|---|