시장 데이터를 불러오는 중
MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares) · MOGU · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,534 | ₩3,277 | ₩2,467 | ₩3,004 | +18.52% | 27.6만 |
| 2026.10.08 | ₩2,373 | ₩2,624 | ₩2,373 | ₩2,501 | +5.37% | 2.2천 |
| 2026.10.07 | ₩2,494 | ₩2,494 | ₩2,212 | ₩2,367 | -5.11% | 1.7만 |
| 2026.10.06 | ₩2,561 | ₩3,191 | ₩2,494 | ₩2,494 | -2.62% | 3.7만 |
| 2026.10.05 | ₩2,561 | ₩2,615 | ₩2,494 | ₩2,615 | +2.09% | 800 |
| 2026.10.02 | ₩2,494 | ₩2,494 | ₩2,494 | ₩2,494 | 0.00% | 300 |
| 2026.10.01 | ₩2,494 | ₩2,494 | ₩2,494 | ₩2,494 | 0.00% | 1.2천 |
| 2026.09.30 | ₩2,494 | ₩2,494 | ₩2,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,494 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩2,507 | ₩2,507 | ₩2,507 | ₩2,507 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩2,494 | ₩2,507 | ₩2,494 | ₩2,494 | 0.00% | 1.4천 |
|---|
| 2026.09.25 | ₩2,507 | ₩2,507 | ₩2,507 | ₩2,507 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩2,507 | ₩2,507 | ₩2,507 | ₩2,507 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩2,494 | ₩2,648 | ₩2,494 | ₩2,648 | +6.18% | 500 |
|---|
| 2026.09.22 | ₩2,494 | ₩2,494 | ₩2,494 | ₩2,494 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩2,507 | ₩2,507 | ₩2,507 | ₩2,507 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩2,414 | ₩2,554 | ₩2,227 | ₩2,554 | +5.83% | 3.9천 |
|---|
| 2026.09.17 | ₩2,521 | ₩2,521 | ₩2,457 | ₩2,457 | -2.55% | 3.4천 |
|---|
| 2026.09.16 | ₩2,521 | ₩2,521 | ₩2,521 | ₩2,521 | 0.00% | 4천 |
|---|
| 2026.09.15 | ₩2,481 | ₩2,521 | ₩2,481 | ₩2,521 | +1.62% | 900 |
|---|
| 2026.09.14 | ₩2,521 | ₩2,521 | ₩2,521 | ₩2,521 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩2,427 | ₩2,521 | ₩2,427 | ₩2,521 | +3.87% | 600 |
|---|
| 2026.09.10 | ₩2,481 | ₩2,481 | ₩2,481 | ₩2,481 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩2,481 | ₩2,481 | ₩2,481 | ₩2,481 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩2,575 | ₩2,588 | ₩2,507 | ₩2,575 | 0.00% | 8.1천 |
|---|
| 2026.09.04 | ₩2,534 | ₩2,642 | ₩2,534 | ₩2,642 | +4.23% | 3.8천 |
|---|
| 2026.09.03 | ₩2,534 | ₩2,575 | ₩2,414 | ₩2,575 | +1.59% | 1.3만 |
|---|
| 2026.09.02 | ₩2,573 | ₩2,601 | ₩2,573 | ₩2,601 | +1.09% | 1천 |
|---|
| 2026.09.01 | ₩2,668 | ₩2,668 | ₩2,583 | ₩2,583 | -3.22% | 600 |
|---|
| 2026.08.31 | ₩2,521 | ₩2,521 | ₩2,521 | ₩2,521 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩2,521 | ₩2,521 | ₩2,521 | ₩2,521 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩2,521 | ₩2,521 | ₩2,507 | ₩2,507 | -0.53% | 500 |
|---|
| 2026.08.26 | ₩2,521 | ₩2,521 | ₩2,521 | ₩2,521 | 0.00% | 2.1천 |
|---|
| 2026.08.25 | ₩2,601 | ₩2,601 | ₩2,601 | ₩2,601 | 0.00% | 1.7천 |
|---|
| 2026.08.24 | ₩2,521 | ₩2,595 | ₩2,521 | ₩2,595 | +2.93% | 800 |
|---|
| 2026.08.21 | ₩2,554 | ₩2,554 | ₩2,414 | ₩2,533 | -0.84% | 1.3천 |
|---|
| 2026.08.20 | ₩2,507 | ₩2,507 | ₩2,507 | ₩2,507 | 0.00% | 1.4천 |
|---|
| 2026.08.19 | ₩2,507 | ₩2,615 | ₩2,507 | ₩2,601 | +3.74% | 1.3천 |
|---|
| 2026.08.18 | ₩2,682 | ₩2,682 | ₩2,521 | ₩2,601 | -3.00% | 6.9천 |
|---|
| 2026.08.17 | ₩2,521 | ₩2,595 | ₩2,521 | ₩2,534 | +0.53% | 2.5천 |
|---|
| 2026.08.14 | ₩2,674 | ₩2,674 | ₩2,674 | ₩2,674 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,575 | ₩2,674 | ₩2,507 | ₩2,674 | +3.85% | 3.8천 |
|---|
| 2026.08.12 | ₩2,615 | ₩2,615 | ₩2,507 | ₩2,510 | -4.00% | 1.4천 |
|---|
| 2026.08.11 | ₩2,521 | ₩2,615 | ₩2,507 | ₩2,615 | +3.72% | 700 |
|---|
| 2026.08.10 | ₩2,682 | ₩2,682 | ₩2,521 | ₩2,682 | 0.00% | 3.1천 |
|---|
| 2026.08.07 | ₩2,507 | ₩2,709 | ₩2,507 | ₩2,507 | 0.00% | 2.9천 |
|---|
| 2026.08.06 | ₩2,695 | ₩2,709 | ₩2,507 | ₩2,507 | -6.97% | 1.1만 |
|---|
| 2026.08.05 | ₩2,870 | ₩2,870 | ₩2,521 | ₩2,695 | -6.07% | 6.7천 |
|---|
| 2026.08.04 | ₩2,695 | ₩2,729 | ₩2,682 | ₩2,729 | +1.24% | 3.1천 |
|---|
| 2026.08.03 | ₩2,655 | ₩2,802 | ₩2,507 | ₩2,695 | +1.52% | 3.1천 |
|---|
| 2026.07.31 | ₩2,682 | ₩2,789 | ₩2,682 | ₩2,709 | +1.00% | 600 |
|---|
| 2026.07.30 | ₩2,695 | ₩2,802 | ₩2,507 | ₩2,789 | +3.48% | 8.2천 |
|---|
| 2026.07.29 | ₩2,709 | ₩2,709 | ₩2,695 | ₩2,695 | -0.50% | 900 |
|---|
| 2026.07.28 | ₩2,730 | ₩2,843 | ₩2,727 | ₩2,843 | +4.13% | 1천 |
|---|
| 2026.07.27 | ₩2,534 | ₩2,756 | ₩2,481 | ₩2,695 | +6.35% | 2.3만 |
|---|
| 2026.07.24 | ₩2,534 | ₩2,534 | ₩2,507 | ₩2,534 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩2,507 | ₩2,521 | ₩2,507 | ₩2,521 | +0.53% | 4.5천 |
|---|
| 2026.07.22 | ₩2,514 | ₩2,514 | ₩2,514 | ₩2,514 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩2,575 | ₩2,601 | ₩2,575 | ₩2,601 | +1.04% | 2.1천 |
|---|
| 2026.07.20 | ₩2,507 | ₩2,561 | ₩2,507 | ₩2,561 | +2.14% | 800 |
|---|
| 2026.07.17 | ₩2,507 | ₩2,575 | ₩2,507 | ₩2,548 | +1.60% | 3.3천 |
|---|
| 2026.07.16 | ₩2,628 | ₩2,628 | ₩2,628 | ₩2,628 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,481 | ₩2,816 | ₩2,481 | ₩2,628 | +5.95% | 1만 |
|---|
| 2026.07.14 | ₩2,534 | ₩2,534 | ₩2,226 | ₩2,467 | -2.65% | 1.2만 |
|---|
| 2026.07.13 | ₩2,615 | ₩2,615 | ₩2,615 | ₩2,615 | 0.00% | 3.5천 |
|---|
| 2026.07.10 | ₩2,642 | ₩2,776 | ₩2,427 | ₩2,776 | +5.08% | 2.4천 |
|---|
| 2026.07.09 | ₩2,186 | ₩2,735 | ₩2,186 | ₩2,655 | +21.47% | 2.9천 |
|---|
| 2026.07.08 | ₩2,789 | ₩2,789 | ₩2,588 | ₩2,628 | -5.77% | 6.6천 |
|---|
| 2026.07.07 | ₩2,789 | ₩2,789 | ₩2,789 | ₩2,789 | 0.00% | 6.4천 |
|---|
| 2026.07.06 | ₩2,802 | ₩2,816 | ₩2,628 | ₩2,816 | +0.48% | 5.4천 |
|---|
| 2026.07.02 | ₩2,521 | ₩2,836 | ₩2,521 | ₩2,749 | +9.04% | 1.9만 |
|---|
| 2026.07.01 | ₩2,427 | ₩2,743 | ₩2,414 | ₩2,427 | 0.00% | 1.7만 |
|---|
| 2026.06.30 | ₩2,119 | ₩2,360 | ₩2,119 | ₩2,239 | +5.70% | 2.7만 |
|---|
| 2026.06.29 | ₩2,159 | ₩2,387 | ₩2,078 | ₩2,132 | -1.24% | 9.9천 |
|---|
| 2026.06.26 | ₩1,985 | ₩2,521 | ₩1,840 | ₩2,239 | +12.84% | 24.8만 |
|---|
| 2026.06.25 | ₩2,521 | ₩2,521 | ₩1,703 | ₩2,186 | -13.30% | 2.5만 |
|---|
| 2026.06.24 | ₩2,601 | ₩2,802 | ₩2,481 | ₩2,481 | -4.64% | 1.3만 |
|---|
| 2026.06.23 | ₩2,796 | ₩2,802 | ₩2,642 | ₩2,655 | -5.04% | 8.4천 |
|---|
| 2026.06.22 | ₩2,802 | ₩2,829 | ₩2,642 | ₩2,762 | -1.44% | 3.1만 |
|---|
| 2026.06.18 | ₩2,963 | ₩3,017 | ₩2,776 | ₩2,829 | -4.52% | 3.4천 |
|---|
| 2026.06.17 | ₩2,937 | ₩3,084 | ₩2,937 | ₩2,963 | +0.91% | 9.4천 |
|---|
| 2026.06.16 | ₩2,749 | ₩3,339 | ₩2,749 | ₩2,856 | +3.90% | 2만 |
|---|
| 2026.06.15 | ₩2,655 | ₩2,907 | ₩2,588 | ₩2,709 | +2.02% | 3천 |
|---|
| 2026.06.12 | ₩2,615 | ₩2,615 | ₩2,561 | ₩2,561 | -2.05% | 2.5천 |
|---|
| 2026.06.11 | ₩2,789 | ₩2,789 | ₩2,789 | ₩2,789 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩2,682 | ₩2,735 | ₩2,561 | ₩2,628 | -2.00% | 9.4천 |
|---|
| 2026.06.09 | ₩2,776 | ₩2,937 | ₩2,628 | ₩2,749 | -0.97% | 2만 |
|---|
| 2026.06.08 | ₩2,615 | ₩2,789 | ₩2,507 | ₩2,789 | +6.67% | 1.5만 |
|---|
| 2026.06.05 | ₩2,856 | ₩3,057 | ₩2,709 | ₩2,762 | -3.29% | 8.6만 |
|---|
| 2026.06.04 | ₩2,816 | ₩2,950 | ₩2,655 | ₩2,883 | +2.38% | 1.1만 |
|---|
| 2026.06.03 | ₩2,910 | ₩2,910 | ₩2,802 | ₩2,802 | -3.69% | 2.2천 |
|---|
| 2026.06.02 | ₩2,709 | ₩2,963 | ₩2,709 | ₩2,923 | +7.92% | 4만 |
|---|
| 2026.06.01 | ₩2,816 | ₩2,816 | ₩2,709 | ₩2,816 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩2,709 | ₩2,802 | ₩2,682 | ₩2,722 | +0.50% | 7.6천 |
|---|
| 2026.05.28 | ₩2,715 | ₩2,715 | ₩2,682 | ₩2,695 | -0.74% | 1.4천 |
|---|
| 2026.05.27 | ₩2,750 | ₩2,776 | ₩2,682 | ₩2,776 | +0.93% | 1.2천 |
|---|
| 2026.05.26 | ₩2,682 | ₩2,758 | ₩2,682 | ₩2,758 | +2.85% | 7.8천 |
|---|
| 2026.05.22 | ₩2,816 | ₩2,816 | ₩2,695 | ₩2,695 | -4.29% | 1.7만 |
|---|
| 2026.05.21 | ₩2,769 | ₩2,769 | ₩2,769 | ₩2,769 | 0.00% | 600 |
|---|
| 2026.05.20 | ₩2,749 | ₩2,990 | ₩2,749 | ₩2,843 | +3.41% | 1.7만 |
|---|
| 2026.05.19 | ₩2,910 | ₩2,957 | ₩2,762 | ₩2,762 | -5.07% | 4.4천 |
|---|
| 2026.05.18 | ₩2,843 | ₩3,205 | ₩2,776 | ₩2,802 | -1.42% | 1.8만 |
|---|
| 2026.05.15 | ₩2,950 | ₩3,312 | ₩2,762 | ₩2,843 | -3.64% | 2.2만 |
|---|
| 2026.05.14 | ₩2,802 | ₩3,368 | ₩2,709 | ₩3,030 | +8.13% | 6.1만 |
|---|
| 2026.05.13 | ₩2,883 | ₩2,950 | ₩2,709 | ₩2,809 | -2.56% | 1.2만 |
|---|
| 2026.05.12 | ₩3,017 | ₩3,020 | ₩3,017 | ₩3,020 | +0.09% | 800 |
|---|
| 2026.05.11 | ₩3,030 | ₩3,191 | ₩2,992 | ₩3,191 | +5.31% | 2.7천 |
|---|
| 2026.05.08 | ₩3,178 | ₩3,178 | ₩3,057 | ₩3,071 | -3.38% | 1.8천 |
|---|
| 2026.05.07 | ₩3,017 | ₩3,151 | ₩2,963 | ₩2,990 | -0.89% | 7.3천 |
|---|
| 2026.05.06 | ₩3,138 | ₩3,379 | ₩3,124 | ₩3,165 | +0.85% | 1.3만 |
|---|
| 2026.05.05 | ₩3,057 | ₩3,419 | ₩3,030 | ₩3,178 | +3.95% | 1.4만 |
|---|
| 2026.05.04 | ₩3,071 | ₩3,071 | ₩3,071 | ₩3,071 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩3,126 | ₩3,126 | ₩3,126 | ₩3,126 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,126 | ₩3,126 | ₩3,126 | ₩3,126 | 0.00% | 2.6천 |
|---|
| 2026.04.29 | ₩3,057 | ₩3,059 | ₩3,057 | ₩3,059 | +0.04% | 2.1천 |
|---|
| 2026.04.28 | ₩3,151 | ₩3,151 | ₩3,151 | ₩3,151 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,097 | ₩3,225 | ₩3,071 | ₩3,151 | +1.73% | 2천 |
|---|
| 2026.04.24 | ₩3,245 | ₩3,245 | ₩3,245 | ₩3,245 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩3,285 | ₩3,359 | ₩3,097 | ₩3,097 | -5.71% | 5.3천 |
|---|
| 2026.04.22 | ₩3,366 | ₩3,473 | ₩3,218 | ₩3,366 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩3,299 | ₩3,312 | ₩3,158 | ₩3,272 | -0.81% | 4.1천 |
|---|
| 2026.04.20 | ₩3,165 | ₩3,232 | ₩3,165 | ₩3,165 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩3,350 | ₩3,350 | ₩3,350 | ₩3,350 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,120 | ₩3,350 | ₩3,120 | ₩3,350 | +7.35% | 4.3천 |
|---|
| 2026.04.15 | ₩3,232 | ₩3,501 | ₩3,111 | ₩3,111 | -3.73% | 7.3천 |
|---|
| 2026.04.14 | ₩3,339 | ₩3,366 | ₩3,084 | ₩3,232 | -3.21% | 8.7천 |
|---|
| 2026.04.13 | ₩3,205 | ₩3,473 | ₩3,124 | ₩3,245 | +1.26% | 1만 |
|---|
| 2026.04.10 | ₩3,010 | ₩3,352 | ₩2,977 | ₩3,352 | +11.36% | 9.3천 |
|---|
| 2026.04.09 | ₩3,352 | ₩3,352 | ₩3,057 | ₩3,057 | -8.80% | 2.3천 |
|---|
| 2026.04.08 | ₩2,762 | ₩3,352 | ₩2,719 | ₩3,352 | +21.36% | 5.2천 |
|---|
| 2026.04.07 | ₩2,896 | ₩2,896 | ₩2,896 | ₩2,896 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩2,883 | ₩2,896 | ₩2,883 | ₩2,896 | +0.47% | 1.4천 |
|---|
| 2026.04.02 | ₩2,870 | ₩2,977 | ₩2,870 | ₩2,896 | +0.93% | 2.2천 |
|---|
| 2026.04.01 | ₩2,963 | ₩2,963 | ₩2,900 | ₩2,900 | -2.13% | 3.6천 |
|---|
| 2026.03.31 | ₩2,950 | ₩2,990 | ₩2,950 | ₩2,990 | +1.36% | 700 |
|---|
| 2026.03.30 | ₩3,232 | ₩3,232 | ₩2,990 | ₩2,990 | -7.47% | 3.2천 |
|---|
| 2026.03.27 | ₩3,352 | ₩3,480 | ₩3,285 | ₩3,312 | -1.20% | 6.1천 |
|---|
| 2026.03.26 | ₩3,379 | ₩3,433 | ₩3,218 | ₩3,433 | +1.59% | 7천 |
|---|
| 2026.03.25 | ₩3,084 | ₩3,352 | ₩3,084 | ₩3,352 | +8.70% | 1.2만 |
|---|
| 2026.03.24 | ₩3,030 | ₩3,218 | ₩3,004 | ₩3,218 | +6.19% | 1.3만 |
|---|
| 2026.03.23 | ₩2,883 | ₩3,044 | ₩2,816 | ₩3,030 | +5.12% | 8.3천 |
|---|
| 2026.03.20 | ₩2,963 | ₩3,057 | ₩2,816 | ₩3,056 | +3.12% | 4.3천 |
|---|
| 2026.03.19 | ₩2,816 | ₩2,829 | ₩2,816 | ₩2,816 | 0.00% | 2천 |
|---|
| 2026.03.18 | ₩3,205 | ₩3,205 | ₩2,914 | ₩2,914 | -9.08% | 2.4천 |
|---|
| 2026.03.17 | ₩3,097 | ₩3,111 | ₩2,883 | ₩3,111 | +0.43% | 4.2천 |
|---|
| 2026.03.16 | ₩2,816 | ₩3,178 | ₩2,816 | ₩2,963 | +5.24% | 4.3천 |
|---|
| 2026.03.13 | ₩2,963 | ₩2,963 | ₩2,883 | ₩2,883 | -2.71% | 600 |
|---|
| 2026.03.12 | ₩2,816 | ₩3,017 | ₩2,816 | ₩2,816 | 0.00% | 5천 |
|---|
| 2026.03.11 | ₩2,963 | ₩2,963 | ₩2,910 | ₩2,910 | -1.81% | 1.2천 |
|---|
| 2026.03.10 | ₩3,017 | ₩3,071 | ₩2,870 | ₩2,977 | -1.33% | 5.7천 |
|---|
| 2026.03.09 | ₩2,722 | ₩2,910 | ₩2,722 | ₩2,910 | +6.90% | 6.9천 |
|---|
| 2026.03.06 | ₩2,910 | ₩2,910 | ₩2,910 | ₩2,910 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩2,990 | ₩3,071 | ₩2,829 | ₩2,910 | -2.69% | 1.7만 |
|---|
| 2026.03.04 | ₩3,097 | ₩3,097 | ₩2,856 | ₩2,856 | -7.79% | 5천 |
|---|
| 2026.03.03 | ₩3,232 | ₩3,258 | ₩3,004 | ₩3,004 | -7.05% | 3.5천 |
|---|
| 2026.03.02 | ₩3,178 | ₩3,352 | ₩3,138 | ₩3,258 | +2.53% | 6.2천 |
|---|
| 2026.02.27 | ₩3,205 | ₩3,205 | ₩3,205 | ₩3,205 | 0.00% | 1.8천 |
|---|
| 2026.02.26 | ₩3,165 | ₩3,352 | ₩3,165 | ₩3,178 | +0.42% | 6.1천 |
|---|
| 2026.02.25 | ₩3,165 | ₩3,352 | ₩3,084 | ₩3,352 | +5.93% | 1.2만 |
|---|
| 2026.02.24 | ₩2,797 | ₩3,143 | ₩2,797 | ₩3,143 | +12.37% | 6.9천 |
|---|
| 2026.02.23 | ₩3,232 | ₩3,232 | ₩3,232 | ₩3,232 | 0.00% | 1.4천 |
|---|
| 2026.02.20 | ₩3,607 | ₩3,607 | ₩3,325 | ₩3,325 | -7.81% | 2.3천 |
|---|
| 2026.02.19 | ₩3,694 | ₩3,694 | ₩3,694 | ₩3,694 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩3,567 | ₩3,741 | ₩3,245 | ₩3,694 | +3.57% | 1만 |
|---|
| 2026.02.17 | ₩3,687 | ₩3,728 | ₩3,285 | ₩3,687 | 0.00% | 1.5만 |
|---|
| 2026.02.13 | ₩3,453 | ₩3,850 | ₩3,352 | ₩3,687 | +6.80% | 3.2만 |
|---|
| 2026.02.12 | ₩3,299 | ₩3,607 | ₩3,245 | ₩3,553 | +7.72% | 1.2만 |
|---|
| 2026.02.11 | ₩3,165 | ₩3,339 | ₩3,017 | ₩3,232 | +2.12% | 1.7만 |
|---|
| 2026.02.10 | ₩3,191 | ₩3,527 | ₩2,896 | ₩3,232 | +1.26% | 8.2만 |
|---|
| 2026.02.09 | ₩3,084 | ₩3,439 | ₩3,084 | ₩3,325 | +7.83% | 1.6천 |
|---|
| 2026.02.06 | ₩3,218 | ₩3,795 | ₩2,601 | ₩3,232 | +0.42% | 1.7만 |
|---|
| 2026.02.05 | ₩3,352 | ₩3,352 | ₩3,186 | ₩3,325 | -0.80% | 5.5천 |
|---|
| 2026.02.04 | ₩3,352 | ₩3,352 | ₩3,218 | ₩3,352 | 0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩3,299 | ₩3,504 | ₩3,191 | ₩3,379 | +2.44% | 2.1만 |
|---|
| 2026.02.02 | ₩3,124 | ₩3,406 | ₩2,876 | ₩3,406 | +9.01% | 4만 |
|---|
| 2026.01.30 | ₩2,548 | ₩4,170 | ₩2,548 | ₩3,178 | +24.74% | 86.3만 |
|---|
| 2026.01.29 | ₩2,548 | ₩2,642 | ₩2,548 | ₩2,603 | +2.16% | 8.7천 |
|---|
| 2026.01.28 | ₩2,615 | ₩2,615 | ₩2,615 | ₩2,615 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩2,548 | ₩2,615 | ₩2,548 | ₩2,615 | +2.63% | 1천 |
|---|
| 2026.01.26 | ₩2,561 | ₩2,628 | ₩2,454 | ₩2,534 | -1.05% | 1.7만 |
|---|
| 2026.01.23 | ₩2,561 | ₩2,682 | ₩2,561 | ₩2,621 | +2.36% | 5.5천 |
|---|
| 2026.01.22 | ₩2,615 | ₩2,678 | ₩2,615 | ₩2,678 | +2.41% | 1.2천 |
|---|
| 2026.01.21 | ₩2,682 | ₩2,682 | ₩2,588 | ₩2,588 | -3.50% | 1.3천 |
|---|
| 2026.01.20 | ₩2,722 | ₩2,883 | ₩2,668 | ₩2,668 | -1.97% | 5.7천 |
|---|
| 2026.01.16 | ₩2,644 | ₩2,883 | ₩2,642 | ₩2,695 | +1.93% | 4.2천 |
|---|
| 2026.01.15 | ₩2,776 | ₩2,829 | ₩2,749 | ₩2,749 | -0.97% | 1.6천 |
|---|
| 2026.01.14 | ₩2,682 | ₩2,682 | ₩2,682 | ₩2,682 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩3,017 | ₩3,017 | ₩2,642 | ₩2,682 | -11.11% | 2만 |
|---|
| 2026.01.12 | ₩3,030 | ₩3,097 | ₩2,984 | ₩3,017 | -0.44% | 1.8만 |
|---|
| 2026.01.09 | ₩3,010 | ₩3,071 | ₩2,950 | ₩3,017 | +0.22% | 2.2천 |
|---|
| 2026.01.08 | ₩3,024 | ₩3,097 | ₩3,024 | ₩3,044 | +0.67% | 2.6천 |
|---|
| 2026.01.07 | ₩2,937 | ₩2,990 | ₩2,937 | ₩2,950 | +0.46% | 1천 |
|---|
| 2026.01.06 | ₩2,896 | ₩2,910 | ₩2,879 | ₩2,910 | +0.46% | 1.2천 |
|---|
| 2026.01.05 | ₩3,017 | ₩3,017 | ₩2,735 | ₩2,735 | -9.33% | 2.4천 |
|---|
| 2026.01.02 | ₩2,883 | ₩2,970 | ₩2,776 | ₩2,890 | +0.23% | 1.2만 |
|---|
| 2025.12.31 | ₩3,030 | ₩3,030 | ₩2,843 | ₩2,856 | -5.75% | 1.7만 |
|---|
| 2025.12.30 | ₩3,258 | ₩3,285 | ₩3,017 | ₩3,017 | -7.41% | 8.6천 |
|---|
| 2025.12.29 | ₩3,379 | ₩3,580 | ₩3,312 | ₩3,312 | -1.98% | 2만 |
|---|
| 2025.12.26 | ₩3,299 | ₩3,352 | ₩3,232 | ₩3,352 | +1.63% | 5.8천 |
|---|
| 2025.12.24 | ₩3,299 | ₩3,386 | ₩3,299 | ₩3,301 | +0.08% | 500 |
|---|
| 2025.12.23 | ₩3,232 | ₩3,486 | ₩3,232 | ₩3,258 | +0.83% | 1.8만 |
|---|
| 2025.12.22 | ₩3,232 | ₩3,496 | ₩3,232 | ₩3,460 | +7.05% | 1.1만 |
|---|
| 2025.12.19 | ₩3,366 | ₩3,634 | ₩3,205 | ₩3,379 | +0.40% | 2.8만 |
|---|
| 2025.12.18 | ₩3,366 | ₩3,480 | ₩3,366 | ₩3,379 | +0.40% | 1.2만 |
|---|
| 2025.12.17 | ₩3,433 | ₩3,433 | ₩3,366 | ₩3,366 | -1.95% | 2.6천 |
|---|
| 2025.12.16 | ₩3,406 | ₩3,433 | ₩3,406 | ₩3,433 | +0.79% | 500 |
|---|
| 2025.12.15 | ₩3,701 | ₩3,701 | ₩3,406 | ₩3,540 | -4.35% | 9.3천 |
|---|
| 2025.12.12 | ₩3,755 | ₩3,755 | ₩3,607 | ₩3,607 | -3.93% | 8.8천 |
|---|
| 2025.12.11 | ₩3,500 | ₩3,822 | ₩3,500 | ₩3,687 | +5.36% | 1.2만 |
|---|
| 2025.12.10 | ₩3,500 | ₩3,567 | ₩3,500 | ₩3,500 | 0.00% | 7.2천 |
|---|
| 2025.12.09 | ₩3,500 | ₩3,687 | ₩3,500 | ₩3,687 | +5.36% | 4.7천 |
|---|
| 2025.12.08 | ₩3,567 | ₩3,567 | ₩3,500 | ₩3,500 | -1.88% | 9.5천 |
|---|
| 2025.12.05 | ₩3,486 | ₩3,553 | ₩3,486 | ₩3,553 | +1.92% | 3천 |
|---|
| 2025.12.04 | ₩3,687 | ₩3,687 | ₩3,587 | ₩3,600 | -2.36% | 4.5천 |
|---|
| 2025.12.03 | ₩3,607 | ₩3,607 | ₩3,567 | ₩3,567 | -1.12% | 800 |
|---|
| 2025.12.02 | ₩3,419 | ₩3,594 | ₩3,419 | ₩3,513 | +2.75% | 1.8천 |
|---|
| 2025.12.01 | ₩3,584 | ₩3,584 | ₩3,460 | ₩3,486 | -2.73% | 3.6천 |
|---|
| 2025.11.28 | ₩3,584 | ₩3,584 | ₩3,584 | ₩3,584 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩3,446 | ₩3,540 | ₩3,406 | ₩3,527 | +2.33% | 2.4천 |
|---|
| 2025.11.25 | ₩3,366 | ₩3,540 | ₩3,366 | ₩3,540 | +5.18% | 3.6천 |
|---|
| 2025.11.24 | ₩3,527 | ₩3,527 | ₩3,366 | ₩3,419 | -3.04% | 4.1천 |
|---|
| 2025.11.21 | ₩3,473 | ₩3,500 | ₩3,379 | ₩3,446 | -0.77% | 4.5천 |
|---|
| 2025.11.20 | ₩3,419 | ₩3,553 | ₩3,366 | ₩3,553 | +3.92% | 4.5천 |
|---|
| 2025.11.19 | ₩3,372 | ₩3,406 | ₩3,366 | ₩3,406 | +0.99% | 3.5천 |
|---|
| 2025.11.18 | ₩3,419 | ₩3,460 | ₩3,366 | ₩3,366 | -1.57% | 1.4만 |
|---|
| 2025.11.17 | ₩3,607 | ₩3,607 | ₩3,419 | ₩3,419 | -5.20% | 4.4천 |
|---|
| 2025.11.14 | ₩3,741 | ₩3,753 | ₩3,540 | ₩3,607 | -3.58% | 4.3천 |
|---|
| 2025.11.13 | ₩3,728 | ₩3,781 | ₩3,620 | ₩3,701 | -0.72% | 4.2천 |
|---|
| 2025.11.12 | ₩3,915 | ₩3,915 | ₩3,634 | ₩3,674 | -6.16% | 8천 |
|---|
| 2025.11.11 | ₩3,956 | ₩3,956 | ₩3,701 | ₩3,942 | -0.34% | 1.6만 |
|---|
| 2025.11.10 | ₩3,460 | ₩3,862 | ₩3,460 | ₩3,862 | +11.63% | 1.7만 |
|---|
| 2025.11.07 | ₩3,433 | ₩3,521 | ₩3,406 | ₩3,473 | +1.17% | 8.3천 |
|---|
| 2025.11.06 | ₩3,527 | ₩3,620 | ₩3,486 | ₩3,580 | +1.52% | 6.9천 |
|---|
| 2025.11.05 | ₩3,634 | ₩3,634 | ₩3,419 | ₩3,500 | -3.69% | 5.6천 |
|---|
| 2025.11.04 | ₩3,600 | ₩3,634 | ₩3,486 | ₩3,594 | -0.19% | 4.6천 |
|---|
| 2025.11.03 | ₩3,875 | ₩3,875 | ₩3,553 | ₩3,687 | -4.84% | 5.2만 |
|---|
| 2025.10.31 | ₩3,741 | ₩3,942 | ₩3,741 | ₩3,862 | +3.23% | 4천 |
|---|
| 2025.10.30 | ₩3,875 | ₩3,915 | ₩3,822 | ₩3,822 | -1.38% | 3.9천 |
|---|
| 2025.10.29 | ₩3,969 | ₩4,009 | ₩3,862 | ₩3,929 | -1.01% | 6.4천 |
|---|
| 2025.10.28 | ₩3,996 | ₩4,103 | ₩3,969 | ₩3,996 | 0.00% | 9.2천 |
|---|
| 2025.10.27 | ₩4,009 | ₩4,103 | ₩3,915 | ₩4,063 | +1.34% | 9.1천 |
|---|
| 2025.10.24 | ₩4,318 | ₩4,318 | ₩4,023 | ₩4,184 | -3.11% | 1.8만 |
|---|
| 2025.10.23 | ₩3,929 | ₩4,237 | ₩3,890 | ₩4,157 | +5.80% | 5.9천 |
|---|
| 2025.10.22 | ₩4,050 | ₩4,090 | ₩3,889 | ₩3,889 | -3.97% | 1.9만 |
|---|
| 2025.10.21 | ₩4,050 | ₩4,117 | ₩4,050 | ₩4,090 | +0.99% | 8.7천 |
|---|
| 2025.10.20 | ₩4,063 | ₩4,130 | ₩4,050 | ₩4,063 | 0.00% | 5.2천 |
|---|
| 2025.10.17 | ₩4,318 | ₩4,318 | ₩4,076 | ₩4,143 | -4.04% | 2.1만 |
|---|
| 2025.10.16 | ₩4,224 | ₩4,385 | ₩4,130 | ₩4,170 | -1.27% | 1.1만 |
|---|
| 2025.10.15 | ₩4,143 | ₩4,264 | ₩4,090 | ₩4,170 | +0.65% | 2.4만 |
|---|
| 2025.10.14 | ₩4,251 | ₩4,418 | ₩4,210 | ₩4,345 | +2.21% | 8천 |
|---|
| 2025.10.13 | ₩4,452 | ₩4,505 | ₩4,090 | ₩4,385 | -1.51% | 1.7만 |
|---|
| 2025.10.10 | ₩4,586 | ₩4,653 | ₩4,331 | ₩4,452 | -2.92% | 1.9만 |
|---|
