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 | ₩2,522 | ₩3,261 | ₩2,455 | ₩2,989 | +18.52% | 27.6만 |
| 2026.10.08 | ₩2,362 | ₩2,612 | ₩2,362 | ₩2,489 | +5.37% | 2.2천 |
| 2026.10.07 | ₩2,482 | ₩2,482 | ₩2,202 | ₩2,355 | -5.11% | 1.7만 |
| 2026.10.06 | ₩2,549 | ₩3,176 | ₩2,482 | ₩2,482 | -2.62% | 3.7만 |
| 2026.10.05 | ₩2,549 | ₩2,602 | ₩2,482 | ₩2,602 | +2.09% | 800 |
| 2026.10.02 | ₩2,482 | ₩2,482 | ₩2,482 | ₩2,482 | 0.00% | 300 |
| 2026.10.01 | ₩2,482 | ₩2,482 | ₩2,482 | ₩2,482 | 0.00% | 1.2천 |
| 2026.09.30 | ₩2,482 | ₩2,482 | ₩2,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,482 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩2,482 | ₩2,495 | ₩2,482 | ₩2,482 | 0.00% | 1.4천 |
|---|
| 2026.09.25 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩2,482 | ₩2,636 | ₩2,482 | ₩2,636 | +6.18% | 500 |
|---|
| 2026.09.22 | ₩2,482 | ₩2,482 | ₩2,482 | ₩2,482 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩2,402 | ₩2,542 | ₩2,217 | ₩2,542 | +5.83% | 3.9천 |
|---|
| 2026.09.17 | ₩2,509 | ₩2,509 | ₩2,445 | ₩2,445 | -2.55% | 3.4천 |
|---|
| 2026.09.16 | ₩2,509 | ₩2,509 | ₩2,509 | ₩2,509 | 0.00% | 4천 |
|---|
| 2026.09.15 | ₩2,469 | ₩2,509 | ₩2,469 | ₩2,509 | +1.62% | 900 |
|---|
| 2026.09.14 | ₩2,509 | ₩2,509 | ₩2,509 | ₩2,509 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩2,415 | ₩2,509 | ₩2,415 | ₩2,509 | +3.87% | 600 |
|---|
| 2026.09.10 | ₩2,469 | ₩2,469 | ₩2,469 | ₩2,469 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩2,469 | ₩2,469 | ₩2,469 | ₩2,469 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩2,562 | ₩2,576 | ₩2,495 | ₩2,562 | 0.00% | 8.1천 |
|---|
| 2026.09.04 | ₩2,522 | ₩2,629 | ₩2,522 | ₩2,629 | +4.23% | 3.8천 |
|---|
| 2026.09.03 | ₩2,522 | ₩2,562 | ₩2,402 | ₩2,562 | +1.59% | 1.3만 |
|---|
| 2026.09.02 | ₩2,561 | ₩2,589 | ₩2,561 | ₩2,589 | +1.09% | 1천 |
|---|
| 2026.09.01 | ₩2,656 | ₩2,656 | ₩2,570 | ₩2,570 | -3.22% | 600 |
|---|
| 2026.08.31 | ₩2,509 | ₩2,509 | ₩2,509 | ₩2,509 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩2,509 | ₩2,509 | ₩2,509 | ₩2,509 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩2,509 | ₩2,509 | ₩2,495 | ₩2,495 | -0.53% | 500 |
|---|
| 2026.08.26 | ₩2,509 | ₩2,509 | ₩2,509 | ₩2,509 | 0.00% | 2.1천 |
|---|
| 2026.08.25 | ₩2,589 | ₩2,589 | ₩2,589 | ₩2,589 | 0.00% | 1.7천 |
|---|
| 2026.08.24 | ₩2,509 | ₩2,582 | ₩2,509 | ₩2,582 | +2.93% | 800 |
|---|
| 2026.08.21 | ₩2,542 | ₩2,542 | ₩2,402 | ₩2,521 | -0.84% | 1.3천 |
|---|
| 2026.08.20 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 1.4천 |
|---|
| 2026.08.19 | ₩2,495 | ₩2,602 | ₩2,495 | ₩2,589 | +3.74% | 1.3천 |
|---|
| 2026.08.18 | ₩2,669 | ₩2,669 | ₩2,509 | ₩2,589 | -3.00% | 6.9천 |
|---|
| 2026.08.17 | ₩2,509 | ₩2,582 | ₩2,509 | ₩2,522 | +0.53% | 2.5천 |
|---|
| 2026.08.14 | ₩2,661 | ₩2,661 | ₩2,661 | ₩2,661 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,562 | ₩2,661 | ₩2,495 | ₩2,661 | +3.85% | 3.8천 |
|---|
| 2026.08.12 | ₩2,602 | ₩2,602 | ₩2,495 | ₩2,498 | -4.00% | 1.4천 |
|---|
| 2026.08.11 | ₩2,509 | ₩2,602 | ₩2,495 | ₩2,602 | +3.72% | 700 |
|---|
| 2026.08.10 | ₩2,669 | ₩2,669 | ₩2,509 | ₩2,669 | 0.00% | 3.1천 |
|---|
| 2026.08.07 | ₩2,495 | ₩2,696 | ₩2,495 | ₩2,495 | 0.00% | 2.9천 |
|---|
| 2026.08.06 | ₩2,682 | ₩2,696 | ₩2,495 | ₩2,495 | -6.97% | 1.1만 |
|---|
| 2026.08.05 | ₩2,856 | ₩2,856 | ₩2,509 | ₩2,682 | -6.07% | 6.7천 |
|---|
| 2026.08.04 | ₩2,682 | ₩2,716 | ₩2,669 | ₩2,716 | +1.24% | 3.1천 |
|---|
| 2026.08.03 | ₩2,642 | ₩2,789 | ₩2,495 | ₩2,682 | +1.52% | 3.1천 |
|---|
| 2026.07.31 | ₩2,669 | ₩2,776 | ₩2,669 | ₩2,696 | +1.00% | 600 |
|---|
| 2026.07.30 | ₩2,682 | ₩2,789 | ₩2,495 | ₩2,776 | +3.48% | 8.2천 |
|---|
| 2026.07.29 | ₩2,696 | ₩2,696 | ₩2,682 | ₩2,682 | -0.50% | 900 |
|---|
| 2026.07.28 | ₩2,717 | ₩2,829 | ₩2,714 | ₩2,829 | +4.13% | 1천 |
|---|
| 2026.07.27 | ₩2,522 | ₩2,742 | ₩2,469 | ₩2,682 | +6.35% | 2.3만 |
|---|
| 2026.07.24 | ₩2,522 | ₩2,522 | ₩2,495 | ₩2,522 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩2,495 | ₩2,509 | ₩2,495 | ₩2,509 | +0.53% | 4.5천 |
|---|
| 2026.07.22 | ₩2,502 | ₩2,502 | ₩2,502 | ₩2,502 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩2,562 | ₩2,589 | ₩2,562 | ₩2,589 | +1.04% | 2.1천 |
|---|
| 2026.07.20 | ₩2,495 | ₩2,549 | ₩2,495 | ₩2,549 | +2.14% | 800 |
|---|
| 2026.07.17 | ₩2,495 | ₩2,562 | ₩2,495 | ₩2,536 | +1.60% | 3.3천 |
|---|
| 2026.07.16 | ₩2,616 | ₩2,616 | ₩2,616 | ₩2,616 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,469 | ₩2,802 | ₩2,469 | ₩2,616 | +5.95% | 1만 |
|---|
| 2026.07.14 | ₩2,522 | ₩2,522 | ₩2,215 | ₩2,455 | -2.65% | 1.2만 |
|---|
| 2026.07.13 | ₩2,602 | ₩2,602 | ₩2,602 | ₩2,602 | 0.00% | 3.5천 |
|---|
| 2026.07.10 | ₩2,629 | ₩2,762 | ₩2,415 | ₩2,762 | +5.08% | 2.4천 |
|---|
| 2026.07.09 | ₩2,175 | ₩2,722 | ₩2,175 | ₩2,642 | +21.47% | 2.9천 |
|---|
| 2026.07.08 | ₩2,776 | ₩2,776 | ₩2,576 | ₩2,616 | -5.77% | 6.6천 |
|---|
| 2026.07.07 | ₩2,776 | ₩2,776 | ₩2,776 | ₩2,776 | 0.00% | 6.4천 |
|---|
| 2026.07.06 | ₩2,789 | ₩2,802 | ₩2,616 | ₩2,802 | +0.48% | 5.4천 |
|---|
| 2026.07.02 | ₩2,509 | ₩2,822 | ₩2,509 | ₩2,736 | +9.04% | 1.9만 |
|---|
| 2026.07.01 | ₩2,415 | ₩2,730 | ₩2,402 | ₩2,415 | 0.00% | 1.7만 |
|---|
| 2026.06.30 | ₩2,108 | ₩2,349 | ₩2,108 | ₩2,229 | +5.70% | 2.7만 |
|---|
| 2026.06.29 | ₩2,149 | ₩2,375 | ₩2,068 | ₩2,122 | -1.24% | 9.9천 |
|---|
| 2026.06.26 | ₩1,975 | ₩2,509 | ₩1,831 | ₩2,229 | +12.84% | 24.8만 |
|---|
| 2026.06.25 | ₩2,509 | ₩2,509 | ₩1,695 | ₩2,175 | -13.30% | 2.5만 |
|---|
| 2026.06.24 | ₩2,589 | ₩2,789 | ₩2,469 | ₩2,469 | -4.64% | 1.3만 |
|---|
| 2026.06.23 | ₩2,782 | ₩2,789 | ₩2,629 | ₩2,642 | -5.04% | 8.4천 |
|---|
| 2026.06.22 | ₩2,789 | ₩2,816 | ₩2,629 | ₩2,749 | -1.44% | 3.1만 |
|---|
| 2026.06.18 | ₩2,949 | ₩3,003 | ₩2,762 | ₩2,816 | -4.52% | 3.4천 |
|---|
| 2026.06.17 | ₩2,923 | ₩3,069 | ₩2,923 | ₩2,949 | +0.91% | 9.4천 |
|---|
| 2026.06.16 | ₩2,736 | ₩3,323 | ₩2,736 | ₩2,842 | +3.90% | 2만 |
|---|
| 2026.06.15 | ₩2,642 | ₩2,893 | ₩2,576 | ₩2,696 | +2.02% | 3천 |
|---|
| 2026.06.12 | ₩2,602 | ₩2,602 | ₩2,549 | ₩2,549 | -2.05% | 2.5천 |
|---|
| 2026.06.11 | ₩2,776 | ₩2,776 | ₩2,776 | ₩2,776 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩2,669 | ₩2,722 | ₩2,549 | ₩2,616 | -2.00% | 9.4천 |
|---|
| 2026.06.09 | ₩2,762 | ₩2,923 | ₩2,616 | ₩2,736 | -0.97% | 2만 |
|---|
| 2026.06.08 | ₩2,602 | ₩2,776 | ₩2,495 | ₩2,776 | +6.67% | 1.5만 |
|---|
| 2026.06.05 | ₩2,842 | ₩3,043 | ₩2,696 | ₩2,749 | -3.29% | 8.6만 |
|---|
| 2026.06.04 | ₩2,802 | ₩2,936 | ₩2,642 | ₩2,869 | +2.38% | 1.1만 |
|---|
| 2026.06.03 | ₩2,896 | ₩2,896 | ₩2,789 | ₩2,789 | -3.69% | 2.2천 |
|---|
| 2026.06.02 | ₩2,696 | ₩2,949 | ₩2,696 | ₩2,909 | +7.92% | 4만 |
|---|
| 2026.06.01 | ₩2,802 | ₩2,802 | ₩2,696 | ₩2,802 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩2,696 | ₩2,789 | ₩2,669 | ₩2,709 | +0.50% | 7.6천 |
|---|
| 2026.05.28 | ₩2,702 | ₩2,702 | ₩2,669 | ₩2,682 | -0.74% | 1.4천 |
|---|
| 2026.05.27 | ₩2,737 | ₩2,762 | ₩2,669 | ₩2,762 | +0.93% | 1.2천 |
|---|
| 2026.05.26 | ₩2,669 | ₩2,745 | ₩2,669 | ₩2,745 | +2.85% | 7.8천 |
|---|
| 2026.05.22 | ₩2,802 | ₩2,802 | ₩2,682 | ₩2,682 | -4.29% | 1.7만 |
|---|
| 2026.05.21 | ₩2,756 | ₩2,756 | ₩2,756 | ₩2,756 | 0.00% | 600 |
|---|
| 2026.05.20 | ₩2,736 | ₩2,976 | ₩2,736 | ₩2,829 | +3.41% | 1.7만 |
|---|
| 2026.05.19 | ₩2,896 | ₩2,943 | ₩2,749 | ₩2,749 | -5.07% | 4.4천 |
|---|
| 2026.05.18 | ₩2,829 | ₩3,189 | ₩2,762 | ₩2,789 | -1.42% | 1.8만 |
|---|
| 2026.05.15 | ₩2,936 | ₩3,296 | ₩2,749 | ₩2,829 | -3.64% | 2.2만 |
|---|
| 2026.05.14 | ₩2,789 | ₩3,352 | ₩2,696 | ₩3,016 | +8.13% | 6.1만 |
|---|
| 2026.05.13 | ₩2,869 | ₩2,936 | ₩2,696 | ₩2,796 | -2.56% | 1.2만 |
|---|
| 2026.05.12 | ₩3,003 | ₩3,005 | ₩3,003 | ₩3,005 | +0.09% | 800 |
|---|
| 2026.05.11 | ₩3,016 | ₩3,176 | ₩2,977 | ₩3,176 | +5.31% | 2.7천 |
|---|
| 2026.05.08 | ₩3,163 | ₩3,163 | ₩3,043 | ₩3,056 | -3.38% | 1.8천 |
|---|
| 2026.05.07 | ₩3,003 | ₩3,136 | ₩2,949 | ₩2,976 | -0.89% | 7.3천 |
|---|
| 2026.05.06 | ₩3,123 | ₩3,363 | ₩3,109 | ₩3,149 | +0.85% | 1.3만 |
|---|
| 2026.05.05 | ₩3,043 | ₩3,403 | ₩3,016 | ₩3,163 | +3.95% | 1.4만 |
|---|
| 2026.05.04 | ₩3,056 | ₩3,056 | ₩3,056 | ₩3,056 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩3,111 | ₩3,111 | ₩3,111 | ₩3,111 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,111 | ₩3,111 | ₩3,111 | ₩3,111 | 0.00% | 2.6천 |
|---|
| 2026.04.29 | ₩3,043 | ₩3,044 | ₩3,043 | ₩3,044 | +0.04% | 2.1천 |
|---|
| 2026.04.28 | ₩3,136 | ₩3,136 | ₩3,136 | ₩3,136 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,083 | ₩3,209 | ₩3,056 | ₩3,136 | +1.73% | 2천 |
|---|
| 2026.04.24 | ₩3,229 | ₩3,229 | ₩3,229 | ₩3,229 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩3,270 | ₩3,343 | ₩3,083 | ₩3,083 | -5.71% | 5.3천 |
|---|
| 2026.04.22 | ₩3,350 | ₩3,456 | ₩3,203 | ₩3,350 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩3,283 | ₩3,296 | ₩3,143 | ₩3,256 | -0.81% | 4.1천 |
|---|
| 2026.04.20 | ₩3,149 | ₩3,216 | ₩3,149 | ₩3,149 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩3,334 | ₩3,334 | ₩3,334 | ₩3,334 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,105 | ₩3,334 | ₩3,105 | ₩3,334 | +7.35% | 4.3천 |
|---|
| 2026.04.15 | ₩3,216 | ₩3,484 | ₩3,096 | ₩3,096 | -3.73% | 7.3천 |
|---|
| 2026.04.14 | ₩3,323 | ₩3,350 | ₩3,069 | ₩3,216 | -3.21% | 8.7천 |
|---|
| 2026.04.13 | ₩3,189 | ₩3,456 | ₩3,109 | ₩3,229 | +1.26% | 1만 |
|---|
| 2026.04.10 | ₩2,996 | ₩3,336 | ₩2,963 | ₩3,336 | +11.36% | 9.3천 |
|---|
| 2026.04.09 | ₩3,336 | ₩3,336 | ₩3,043 | ₩3,043 | -8.80% | 2.3천 |
|---|
| 2026.04.08 | ₩2,749 | ₩3,336 | ₩2,706 | ₩3,336 | +21.36% | 5.2천 |
|---|
| 2026.04.07 | ₩2,882 | ₩2,882 | ₩2,882 | ₩2,882 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩2,869 | ₩2,882 | ₩2,869 | ₩2,882 | +0.47% | 1.4천 |
|---|
| 2026.04.02 | ₩2,856 | ₩2,963 | ₩2,856 | ₩2,882 | +0.93% | 2.2천 |
|---|
| 2026.04.01 | ₩2,949 | ₩2,949 | ₩2,887 | ₩2,887 | -2.13% | 3.6천 |
|---|
| 2026.03.31 | ₩2,936 | ₩2,976 | ₩2,936 | ₩2,976 | +1.36% | 700 |
|---|
| 2026.03.30 | ₩3,216 | ₩3,216 | ₩2,976 | ₩2,976 | -7.47% | 3.2천 |
|---|
| 2026.03.27 | ₩3,336 | ₩3,463 | ₩3,270 | ₩3,296 | -1.20% | 6.1천 |
|---|
| 2026.03.26 | ₩3,363 | ₩3,416 | ₩3,203 | ₩3,416 | +1.59% | 7천 |
|---|
| 2026.03.25 | ₩3,069 | ₩3,336 | ₩3,069 | ₩3,336 | +8.70% | 1.2만 |
|---|
| 2026.03.24 | ₩3,016 | ₩3,203 | ₩2,989 | ₩3,203 | +6.19% | 1.3만 |
|---|
| 2026.03.23 | ₩2,869 | ₩3,029 | ₩2,802 | ₩3,016 | +5.12% | 8.3천 |
|---|
| 2026.03.20 | ₩2,949 | ₩3,043 | ₩2,802 | ₩3,041 | +3.12% | 4.3천 |
|---|
| 2026.03.19 | ₩2,802 | ₩2,816 | ₩2,802 | ₩2,802 | 0.00% | 2천 |
|---|
| 2026.03.18 | ₩3,189 | ₩3,189 | ₩2,900 | ₩2,900 | -9.08% | 2.4천 |
|---|
| 2026.03.17 | ₩3,083 | ₩3,096 | ₩2,869 | ₩3,096 | +0.43% | 4.2천 |
|---|
| 2026.03.16 | ₩2,802 | ₩3,163 | ₩2,802 | ₩2,949 | +5.24% | 4.3천 |
|---|
| 2026.03.13 | ₩2,949 | ₩2,949 | ₩2,869 | ₩2,869 | -2.71% | 600 |
|---|
| 2026.03.12 | ₩2,802 | ₩3,003 | ₩2,802 | ₩2,802 | 0.00% | 5천 |
|---|
| 2026.03.11 | ₩2,949 | ₩2,949 | ₩2,896 | ₩2,896 | -1.81% | 1.2천 |
|---|
| 2026.03.10 | ₩3,003 | ₩3,056 | ₩2,856 | ₩2,963 | -1.33% | 5.7천 |
|---|
| 2026.03.09 | ₩2,709 | ₩2,896 | ₩2,709 | ₩2,896 | +6.90% | 6.9천 |
|---|
| 2026.03.06 | ₩2,896 | ₩2,896 | ₩2,896 | ₩2,896 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩2,976 | ₩3,056 | ₩2,816 | ₩2,896 | -2.69% | 1.7만 |
|---|
| 2026.03.04 | ₩3,083 | ₩3,083 | ₩2,842 | ₩2,842 | -7.79% | 5천 |
|---|
| 2026.03.03 | ₩3,216 | ₩3,243 | ₩2,989 | ₩2,989 | -7.05% | 3.5천 |
|---|
| 2026.03.02 | ₩3,163 | ₩3,336 | ₩3,123 | ₩3,243 | +2.53% | 6.2천 |
|---|
| 2026.02.27 | ₩3,189 | ₩3,189 | ₩3,189 | ₩3,189 | 0.00% | 1.8천 |
|---|
| 2026.02.26 | ₩3,149 | ₩3,336 | ₩3,149 | ₩3,163 | +0.42% | 6.1천 |
|---|
| 2026.02.25 | ₩3,149 | ₩3,336 | ₩3,069 | ₩3,336 | +5.93% | 1.2만 |
|---|
| 2026.02.24 | ₩2,784 | ₩3,128 | ₩2,784 | ₩3,128 | +12.37% | 6.9천 |
|---|
| 2026.02.23 | ₩3,216 | ₩3,216 | ₩3,216 | ₩3,216 | 0.00% | 1.4천 |
|---|
| 2026.02.20 | ₩3,590 | ₩3,590 | ₩3,310 | ₩3,310 | -7.81% | 2.3천 |
|---|
| 2026.02.19 | ₩3,677 | ₩3,677 | ₩3,677 | ₩3,677 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩3,550 | ₩3,723 | ₩3,229 | ₩3,677 | +3.57% | 1만 |
|---|
| 2026.02.17 | ₩3,670 | ₩3,710 | ₩3,270 | ₩3,670 | 0.00% | 1.5만 |
|---|
| 2026.02.13 | ₩3,436 | ₩3,831 | ₩3,336 | ₩3,670 | +6.80% | 3.2만 |
|---|
| 2026.02.12 | ₩3,283 | ₩3,590 | ₩3,229 | ₩3,536 | +7.72% | 1.2만 |
|---|
| 2026.02.11 | ₩3,149 | ₩3,323 | ₩3,003 | ₩3,216 | +2.12% | 1.7만 |
|---|
| 2026.02.10 | ₩3,176 | ₩3,510 | ₩2,882 | ₩3,216 | +1.26% | 8.2만 |
|---|
| 2026.02.09 | ₩3,069 | ₩3,423 | ₩3,069 | ₩3,310 | +7.83% | 1.6천 |
|---|
| 2026.02.06 | ₩3,203 | ₩3,777 | ₩2,589 | ₩3,216 | +0.42% | 1.7만 |
|---|
| 2026.02.05 | ₩3,336 | ₩3,336 | ₩3,171 | ₩3,310 | -0.80% | 5.5천 |
|---|
| 2026.02.04 | ₩3,336 | ₩3,336 | ₩3,203 | ₩3,336 | 0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩3,283 | ₩3,487 | ₩3,176 | ₩3,363 | +2.44% | 2.1만 |
|---|
| 2026.02.02 | ₩3,109 | ₩3,390 | ₩2,862 | ₩3,390 | +9.01% | 4만 |
|---|
| 2026.01.30 | ₩2,536 | ₩4,150 | ₩2,536 | ₩3,163 | +24.74% | 86.3만 |
|---|
| 2026.01.29 | ₩2,536 | ₩2,629 | ₩2,536 | ₩2,590 | +2.16% | 8.7천 |
|---|
| 2026.01.28 | ₩2,602 | ₩2,602 | ₩2,602 | ₩2,602 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩2,536 | ₩2,602 | ₩2,536 | ₩2,602 | +2.63% | 1천 |
|---|
| 2026.01.26 | ₩2,549 | ₩2,616 | ₩2,442 | ₩2,522 | -1.05% | 1.7만 |
|---|
| 2026.01.23 | ₩2,549 | ₩2,669 | ₩2,549 | ₩2,609 | +2.36% | 5.5천 |
|---|
| 2026.01.22 | ₩2,602 | ₩2,665 | ₩2,602 | ₩2,665 | +2.41% | 1.2천 |
|---|
| 2026.01.21 | ₩2,669 | ₩2,669 | ₩2,576 | ₩2,576 | -3.50% | 1.3천 |
|---|
| 2026.01.20 | ₩2,709 | ₩2,869 | ₩2,656 | ₩2,656 | -1.97% | 5.7천 |
|---|
| 2026.01.16 | ₩2,632 | ₩2,869 | ₩2,629 | ₩2,682 | +1.93% | 4.2천 |
|---|
| 2026.01.15 | ₩2,762 | ₩2,816 | ₩2,736 | ₩2,736 | -0.97% | 1.6천 |
|---|
| 2026.01.14 | ₩2,669 | ₩2,669 | ₩2,669 | ₩2,669 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩3,003 | ₩3,003 | ₩2,629 | ₩2,669 | -11.11% | 2만 |
|---|
| 2026.01.12 | ₩3,016 | ₩3,083 | ₩2,969 | ₩3,003 | -0.44% | 1.8만 |
|---|
| 2026.01.09 | ₩2,996 | ₩3,056 | ₩2,936 | ₩3,003 | +0.22% | 2.2천 |
|---|
| 2026.01.08 | ₩3,009 | ₩3,083 | ₩3,009 | ₩3,029 | +0.67% | 2.6천 |
|---|
| 2026.01.07 | ₩2,923 | ₩2,976 | ₩2,923 | ₩2,936 | +0.46% | 1천 |
|---|
| 2026.01.06 | ₩2,882 | ₩2,896 | ₩2,865 | ₩2,896 | +0.46% | 1.2천 |
|---|
| 2026.01.05 | ₩3,003 | ₩3,003 | ₩2,722 | ₩2,722 | -9.33% | 2.4천 |
|---|
| 2026.01.02 | ₩2,869 | ₩2,956 | ₩2,762 | ₩2,876 | +0.23% | 1.2만 |
|---|
| 2025.12.31 | ₩3,016 | ₩3,016 | ₩2,829 | ₩2,842 | -5.75% | 1.7만 |
|---|
| 2025.12.30 | ₩3,243 | ₩3,270 | ₩3,003 | ₩3,003 | -7.41% | 8.6천 |
|---|
| 2025.12.29 | ₩3,363 | ₩3,563 | ₩3,296 | ₩3,296 | -1.98% | 2만 |
|---|
| 2025.12.26 | ₩3,283 | ₩3,336 | ₩3,216 | ₩3,336 | +1.63% | 5.8천 |
|---|
| 2025.12.24 | ₩3,283 | ₩3,370 | ₩3,283 | ₩3,286 | +0.08% | 500 |
|---|
| 2025.12.23 | ₩3,216 | ₩3,470 | ₩3,216 | ₩3,243 | +0.83% | 1.8만 |
|---|
| 2025.12.22 | ₩3,216 | ₩3,479 | ₩3,216 | ₩3,443 | +7.05% | 1.1만 |
|---|
| 2025.12.19 | ₩3,350 | ₩3,616 | ₩3,189 | ₩3,363 | +0.40% | 2.8만 |
|---|
| 2025.12.18 | ₩3,350 | ₩3,463 | ₩3,350 | ₩3,363 | +0.40% | 1.2만 |
|---|
| 2025.12.17 | ₩3,416 | ₩3,416 | ₩3,350 | ₩3,350 | -1.95% | 2.6천 |
|---|
| 2025.12.16 | ₩3,390 | ₩3,416 | ₩3,390 | ₩3,416 | +0.79% | 500 |
|---|
| 2025.12.15 | ₩3,683 | ₩3,683 | ₩3,390 | ₩3,523 | -4.35% | 9.3천 |
|---|
| 2025.12.12 | ₩3,737 | ₩3,737 | ₩3,590 | ₩3,590 | -3.93% | 8.8천 |
|---|
| 2025.12.11 | ₩3,483 | ₩3,803 | ₩3,483 | ₩3,670 | +5.36% | 1.2만 |
|---|
| 2025.12.10 | ₩3,483 | ₩3,550 | ₩3,483 | ₩3,483 | 0.00% | 7.2천 |
|---|
| 2025.12.09 | ₩3,483 | ₩3,670 | ₩3,483 | ₩3,670 | +5.36% | 4.7천 |
|---|
| 2025.12.08 | ₩3,550 | ₩3,550 | ₩3,483 | ₩3,483 | -1.88% | 9.5천 |
|---|
| 2025.12.05 | ₩3,470 | ₩3,536 | ₩3,470 | ₩3,536 | +1.92% | 3천 |
|---|
| 2025.12.04 | ₩3,670 | ₩3,670 | ₩3,570 | ₩3,583 | -2.36% | 4.5천 |
|---|
| 2025.12.03 | ₩3,590 | ₩3,590 | ₩3,550 | ₩3,550 | -1.12% | 800 |
|---|
| 2025.12.02 | ₩3,403 | ₩3,576 | ₩3,403 | ₩3,496 | +2.75% | 1.8천 |
|---|
| 2025.12.01 | ₩3,567 | ₩3,567 | ₩3,443 | ₩3,470 | -2.73% | 3.6천 |
|---|
| 2025.11.28 | ₩3,567 | ₩3,567 | ₩3,567 | ₩3,567 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩3,430 | ₩3,523 | ₩3,390 | ₩3,510 | +2.33% | 2.4천 |
|---|
| 2025.11.25 | ₩3,350 | ₩3,523 | ₩3,350 | ₩3,523 | +5.18% | 3.6천 |
|---|
| 2025.11.24 | ₩3,510 | ₩3,510 | ₩3,350 | ₩3,403 | -3.04% | 4.1천 |
|---|
| 2025.11.21 | ₩3,456 | ₩3,483 | ₩3,363 | ₩3,430 | -0.77% | 4.5천 |
|---|
| 2025.11.20 | ₩3,403 | ₩3,536 | ₩3,350 | ₩3,536 | +3.92% | 4.5천 |
|---|
| 2025.11.19 | ₩3,356 | ₩3,390 | ₩3,350 | ₩3,390 | +0.99% | 3.5천 |
|---|
| 2025.11.18 | ₩3,403 | ₩3,443 | ₩3,350 | ₩3,350 | -1.57% | 1.4만 |
|---|
| 2025.11.17 | ₩3,590 | ₩3,590 | ₩3,403 | ₩3,403 | -5.20% | 4.4천 |
|---|
| 2025.11.14 | ₩3,723 | ₩3,735 | ₩3,523 | ₩3,590 | -3.58% | 4.3천 |
|---|
| 2025.11.13 | ₩3,710 | ₩3,763 | ₩3,603 | ₩3,683 | -0.72% | 4.2천 |
|---|
| 2025.11.12 | ₩3,897 | ₩3,897 | ₩3,616 | ₩3,657 | -6.16% | 8천 |
|---|
| 2025.11.11 | ₩3,937 | ₩3,937 | ₩3,683 | ₩3,923 | -0.34% | 1.6만 |
|---|
| 2025.11.10 | ₩3,443 | ₩3,843 | ₩3,443 | ₩3,843 | +11.63% | 1.7만 |
|---|
| 2025.11.07 | ₩3,416 | ₩3,504 | ₩3,390 | ₩3,456 | +1.17% | 8.3천 |
|---|
| 2025.11.06 | ₩3,510 | ₩3,603 | ₩3,470 | ₩3,563 | +1.52% | 6.9천 |
|---|
| 2025.11.05 | ₩3,616 | ₩3,616 | ₩3,403 | ₩3,483 | -3.69% | 5.6천 |
|---|
| 2025.11.04 | ₩3,583 | ₩3,616 | ₩3,470 | ₩3,576 | -0.19% | 4.6천 |
|---|
| 2025.11.03 | ₩3,857 | ₩3,857 | ₩3,536 | ₩3,670 | -4.84% | 5.2만 |
|---|
| 2025.10.31 | ₩3,723 | ₩3,923 | ₩3,723 | ₩3,843 | +3.23% | 4천 |
|---|
| 2025.10.30 | ₩3,857 | ₩3,897 | ₩3,803 | ₩3,803 | -1.38% | 3.9천 |
|---|
| 2025.10.29 | ₩3,950 | ₩3,990 | ₩3,843 | ₩3,910 | -1.01% | 6.4천 |
|---|
| 2025.10.28 | ₩3,977 | ₩4,084 | ₩3,950 | ₩3,977 | 0.00% | 9.2천 |
|---|
| 2025.10.27 | ₩3,990 | ₩4,084 | ₩3,897 | ₩4,044 | +1.34% | 9.1천 |
|---|
| 2025.10.24 | ₩4,297 | ₩4,297 | ₩4,003 | ₩4,164 | -3.11% | 1.8만 |
|---|
| 2025.10.23 | ₩3,910 | ₩4,217 | ₩3,871 | ₩4,137 | +5.80% | 5.9천 |
|---|
| 2025.10.22 | ₩4,030 | ₩4,070 | ₩3,870 | ₩3,870 | -3.97% | 1.9만 |
|---|
| 2025.10.21 | ₩4,030 | ₩4,097 | ₩4,030 | ₩4,070 | +0.99% | 8.7천 |
|---|
| 2025.10.20 | ₩4,044 | ₩4,110 | ₩4,030 | ₩4,044 | 0.00% | 5.2천 |
|---|
| 2025.10.17 | ₩4,297 | ₩4,297 | ₩4,057 | ₩4,124 | -4.04% | 2.1만 |
|---|
| 2025.10.16 | ₩4,204 | ₩4,364 | ₩4,110 | ₩4,150 | -1.27% | 1.1만 |
|---|
| 2025.10.15 | ₩4,124 | ₩4,244 | ₩4,070 | ₩4,150 | +0.65% | 2.4만 |
|---|
| 2025.10.14 | ₩4,230 | ₩4,397 | ₩4,190 | ₩4,324 | +2.21% | 8천 |
|---|
| 2025.10.13 | ₩4,431 | ₩4,484 | ₩4,070 | ₩4,364 | -1.51% | 1.7만 |
|---|
| 2025.10.10 | ₩4,564 | ₩4,631 | ₩4,310 | ₩4,431 | -2.92% | 1.9만 |
|---|
