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 | ₩2,525 | ₩3,265 | ₩2,458 | ₩2,993 | +18.52% | 27.6만 |
| 2026.10.08 | ₩2,365 | ₩2,614 | ₩2,365 | ₩2,492 | +5.37% | 2.2천 |
| 2026.10.07 | ₩2,485 | ₩2,485 | ₩2,204 | ₩2,358 | -5.11% | 1.7만 |
| 2026.10.06 | ₩2,552 | ₩3,180 | ₩2,485 | ₩2,485 | -2.62% | 3.7만 |
| 2026.10.05 | ₩2,552 | ₩2,605 | ₩2,485 | ₩2,605 | +2.09% | 800 |
| 2026.10.02 | ₩2,485 | ₩2,485 | ₩2,485 | ₩2,485 | 0.00% | 300 |
| 2026.10.01 | ₩2,485 | ₩2,485 | ₩2,485 | ₩2,485 | 0.00% | 1.2천 |
| 2026.09.30 | ₩2,485 | ₩2,485 | ₩2,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,485 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩2,485 | ₩2,498 | ₩2,485 | ₩2,485 | 0.00% | 1.4천 |
|---|
| 2026.09.25 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩2,485 | ₩2,639 | ₩2,485 | ₩2,639 | +6.18% | 500 |
|---|
| 2026.09.22 | ₩2,485 | ₩2,485 | ₩2,485 | ₩2,485 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩2,405 | ₩2,545 | ₩2,219 | ₩2,545 | +5.83% | 3.9천 |
|---|
| 2026.09.17 | ₩2,512 | ₩2,512 | ₩2,447 | ₩2,447 | -2.55% | 3.4천 |
|---|
| 2026.09.16 | ₩2,512 | ₩2,512 | ₩2,512 | ₩2,512 | 0.00% | 4천 |
|---|
| 2026.09.15 | ₩2,472 | ₩2,512 | ₩2,472 | ₩2,512 | +1.62% | 900 |
|---|
| 2026.09.14 | ₩2,512 | ₩2,512 | ₩2,512 | ₩2,512 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩2,418 | ₩2,512 | ₩2,418 | ₩2,512 | +3.87% | 600 |
|---|
| 2026.09.10 | ₩2,472 | ₩2,472 | ₩2,472 | ₩2,472 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩2,472 | ₩2,472 | ₩2,472 | ₩2,472 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩2,565 | ₩2,578 | ₩2,498 | ₩2,565 | 0.00% | 8.1천 |
|---|
| 2026.09.04 | ₩2,525 | ₩2,632 | ₩2,525 | ₩2,632 | +4.23% | 3.8천 |
|---|
| 2026.09.03 | ₩2,525 | ₩2,565 | ₩2,405 | ₩2,565 | +1.59% | 1.3만 |
|---|
| 2026.09.02 | ₩2,564 | ₩2,592 | ₩2,564 | ₩2,592 | +1.09% | 1천 |
|---|
| 2026.09.01 | ₩2,659 | ₩2,659 | ₩2,573 | ₩2,573 | -3.22% | 600 |
|---|
| 2026.08.31 | ₩2,512 | ₩2,512 | ₩2,512 | ₩2,512 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩2,512 | ₩2,512 | ₩2,512 | ₩2,512 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩2,512 | ₩2,512 | ₩2,498 | ₩2,498 | -0.53% | 500 |
|---|
| 2026.08.26 | ₩2,512 | ₩2,512 | ₩2,512 | ₩2,512 | 0.00% | 2.1천 |
|---|
| 2026.08.25 | ₩2,592 | ₩2,592 | ₩2,592 | ₩2,592 | 0.00% | 1.7천 |
|---|
| 2026.08.24 | ₩2,512 | ₩2,585 | ₩2,512 | ₩2,585 | +2.93% | 800 |
|---|
| 2026.08.21 | ₩2,545 | ₩2,545 | ₩2,405 | ₩2,524 | -0.84% | 1.3천 |
|---|
| 2026.08.20 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 1.4천 |
|---|
| 2026.08.19 | ₩2,498 | ₩2,605 | ₩2,498 | ₩2,592 | +3.74% | 1.3천 |
|---|
| 2026.08.18 | ₩2,672 | ₩2,672 | ₩2,512 | ₩2,592 | -3.00% | 6.9천 |
|---|
| 2026.08.17 | ₩2,512 | ₩2,585 | ₩2,512 | ₩2,525 | +0.53% | 2.5천 |
|---|
| 2026.08.14 | ₩2,664 | ₩2,664 | ₩2,664 | ₩2,664 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,565 | ₩2,664 | ₩2,498 | ₩2,664 | +3.85% | 3.8천 |
|---|
| 2026.08.12 | ₩2,605 | ₩2,605 | ₩2,498 | ₩2,501 | -4.00% | 1.4천 |
|---|
| 2026.08.11 | ₩2,512 | ₩2,605 | ₩2,498 | ₩2,605 | +3.72% | 700 |
|---|
| 2026.08.10 | ₩2,672 | ₩2,672 | ₩2,512 | ₩2,672 | 0.00% | 3.1천 |
|---|
| 2026.08.07 | ₩2,498 | ₩2,699 | ₩2,498 | ₩2,498 | 0.00% | 2.9천 |
|---|
| 2026.08.06 | ₩2,685 | ₩2,699 | ₩2,498 | ₩2,498 | -6.97% | 1.1만 |
|---|
| 2026.08.05 | ₩2,859 | ₩2,859 | ₩2,512 | ₩2,685 | -6.07% | 6.7천 |
|---|
| 2026.08.04 | ₩2,685 | ₩2,719 | ₩2,672 | ₩2,719 | +1.24% | 3.1천 |
|---|
| 2026.08.03 | ₩2,645 | ₩2,792 | ₩2,498 | ₩2,685 | +1.52% | 3.1천 |
|---|
| 2026.07.31 | ₩2,672 | ₩2,779 | ₩2,672 | ₩2,699 | +1.00% | 600 |
|---|
| 2026.07.30 | ₩2,685 | ₩2,792 | ₩2,498 | ₩2,779 | +3.48% | 8.2천 |
|---|
| 2026.07.29 | ₩2,699 | ₩2,699 | ₩2,685 | ₩2,685 | -0.50% | 900 |
|---|
| 2026.07.28 | ₩2,720 | ₩2,832 | ₩2,717 | ₩2,832 | +4.13% | 1천 |
|---|
| 2026.07.27 | ₩2,525 | ₩2,745 | ₩2,472 | ₩2,685 | +6.35% | 2.3만 |
|---|
| 2026.07.24 | ₩2,525 | ₩2,525 | ₩2,498 | ₩2,525 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩2,498 | ₩2,512 | ₩2,498 | ₩2,512 | +0.53% | 4.5천 |
|---|
| 2026.07.22 | ₩2,505 | ₩2,505 | ₩2,505 | ₩2,505 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩2,565 | ₩2,592 | ₩2,565 | ₩2,592 | +1.04% | 2.1천 |
|---|
| 2026.07.20 | ₩2,498 | ₩2,552 | ₩2,498 | ₩2,552 | +2.14% | 800 |
|---|
| 2026.07.17 | ₩2,498 | ₩2,565 | ₩2,498 | ₩2,538 | +1.60% | 3.3천 |
|---|
| 2026.07.16 | ₩2,618 | ₩2,618 | ₩2,618 | ₩2,618 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,472 | ₩2,805 | ₩2,472 | ₩2,618 | +5.95% | 1만 |
|---|
| 2026.07.14 | ₩2,525 | ₩2,525 | ₩2,218 | ₩2,458 | -2.65% | 1.2만 |
|---|
| 2026.07.13 | ₩2,605 | ₩2,605 | ₩2,605 | ₩2,605 | 0.00% | 3.5천 |
|---|
| 2026.07.10 | ₩2,632 | ₩2,765 | ₩2,418 | ₩2,765 | +5.08% | 2.4천 |
|---|
| 2026.07.09 | ₩2,178 | ₩2,725 | ₩2,178 | ₩2,645 | +21.47% | 2.9천 |
|---|
| 2026.07.08 | ₩2,779 | ₩2,779 | ₩2,578 | ₩2,618 | -5.77% | 6.6천 |
|---|
| 2026.07.07 | ₩2,779 | ₩2,779 | ₩2,779 | ₩2,779 | 0.00% | 6.4천 |
|---|
| 2026.07.06 | ₩2,792 | ₩2,805 | ₩2,618 | ₩2,805 | +0.48% | 5.4천 |
|---|
| 2026.07.02 | ₩2,512 | ₩2,826 | ₩2,512 | ₩2,739 | +9.04% | 1.9만 |
|---|
| 2026.07.01 | ₩2,418 | ₩2,733 | ₩2,405 | ₩2,418 | 0.00% | 1.7만 |
|---|
| 2026.06.30 | ₩2,111 | ₩2,351 | ₩2,111 | ₩2,231 | +5.70% | 2.7만 |
|---|
| 2026.06.29 | ₩2,151 | ₩2,378 | ₩2,071 | ₩2,124 | -1.24% | 9.9천 |
|---|
| 2026.06.26 | ₩1,977 | ₩2,512 | ₩1,833 | ₩2,231 | +12.84% | 24.8만 |
|---|
| 2026.06.25 | ₩2,512 | ₩2,512 | ₩1,697 | ₩2,178 | -13.30% | 2.5만 |
|---|
| 2026.06.24 | ₩2,592 | ₩2,792 | ₩2,472 | ₩2,472 | -4.64% | 1.3만 |
|---|
| 2026.06.23 | ₩2,785 | ₩2,792 | ₩2,632 | ₩2,645 | -5.04% | 8.4천 |
|---|
| 2026.06.22 | ₩2,792 | ₩2,819 | ₩2,632 | ₩2,752 | -1.44% | 3.1만 |
|---|
| 2026.06.18 | ₩2,952 | ₩3,006 | ₩2,765 | ₩2,819 | -4.52% | 3.4천 |
|---|
| 2026.06.17 | ₩2,926 | ₩3,073 | ₩2,926 | ₩2,952 | +0.91% | 9.4천 |
|---|
| 2026.06.16 | ₩2,739 | ₩3,327 | ₩2,739 | ₩2,846 | +3.90% | 2만 |
|---|
| 2026.06.15 | ₩2,645 | ₩2,896 | ₩2,578 | ₩2,699 | +2.02% | 3천 |
|---|
| 2026.06.12 | ₩2,605 | ₩2,605 | ₩2,552 | ₩2,552 | -2.05% | 2.5천 |
|---|
| 2026.06.11 | ₩2,779 | ₩2,779 | ₩2,779 | ₩2,779 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩2,672 | ₩2,725 | ₩2,552 | ₩2,618 | -2.00% | 9.4천 |
|---|
| 2026.06.09 | ₩2,765 | ₩2,926 | ₩2,618 | ₩2,739 | -0.97% | 2만 |
|---|
| 2026.06.08 | ₩2,605 | ₩2,779 | ₩2,498 | ₩2,779 | +6.67% | 1.5만 |
|---|
| 2026.06.05 | ₩2,846 | ₩3,046 | ₩2,699 | ₩2,752 | -3.29% | 8.6만 |
|---|
| 2026.06.04 | ₩2,805 | ₩2,939 | ₩2,645 | ₩2,872 | +2.38% | 1.1만 |
|---|
| 2026.06.03 | ₩2,899 | ₩2,899 | ₩2,792 | ₩2,792 | -3.69% | 2.2천 |
|---|
| 2026.06.02 | ₩2,699 | ₩2,952 | ₩2,699 | ₩2,912 | +7.92% | 4만 |
|---|
| 2026.06.01 | ₩2,805 | ₩2,805 | ₩2,699 | ₩2,805 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩2,699 | ₩2,792 | ₩2,672 | ₩2,712 | +0.50% | 7.6천 |
|---|
| 2026.05.28 | ₩2,705 | ₩2,705 | ₩2,672 | ₩2,685 | -0.74% | 1.4천 |
|---|
| 2026.05.27 | ₩2,740 | ₩2,765 | ₩2,672 | ₩2,765 | +0.93% | 1.2천 |
|---|
| 2026.05.26 | ₩2,672 | ₩2,748 | ₩2,672 | ₩2,748 | +2.85% | 7.8천 |
|---|
| 2026.05.22 | ₩2,805 | ₩2,805 | ₩2,685 | ₩2,685 | -4.29% | 1.7만 |
|---|
| 2026.05.21 | ₩2,759 | ₩2,759 | ₩2,759 | ₩2,759 | 0.00% | 600 |
|---|
| 2026.05.20 | ₩2,739 | ₩2,979 | ₩2,739 | ₩2,832 | +3.41% | 1.7만 |
|---|
| 2026.05.19 | ₩2,899 | ₩2,946 | ₩2,752 | ₩2,752 | -5.07% | 4.4천 |
|---|
| 2026.05.18 | ₩2,832 | ₩3,193 | ₩2,765 | ₩2,792 | -1.42% | 1.8만 |
|---|
| 2026.05.15 | ₩2,939 | ₩3,300 | ₩2,752 | ₩2,832 | -3.64% | 2.2만 |
|---|
| 2026.05.14 | ₩2,792 | ₩3,356 | ₩2,699 | ₩3,019 | +8.13% | 6.1만 |
|---|
| 2026.05.13 | ₩2,872 | ₩2,939 | ₩2,699 | ₩2,799 | -2.56% | 1.2만 |
|---|
| 2026.05.12 | ₩3,006 | ₩3,009 | ₩3,006 | ₩3,009 | +0.09% | 800 |
|---|
| 2026.05.11 | ₩3,019 | ₩3,180 | ₩2,981 | ₩3,180 | +5.31% | 2.7천 |
|---|
| 2026.05.08 | ₩3,166 | ₩3,166 | ₩3,046 | ₩3,059 | -3.38% | 1.8천 |
|---|
| 2026.05.07 | ₩3,006 | ₩3,139 | ₩2,952 | ₩2,979 | -0.89% | 7.3천 |
|---|
| 2026.05.06 | ₩3,126 | ₩3,367 | ₩3,113 | ₩3,153 | +0.85% | 1.3만 |
|---|
| 2026.05.05 | ₩3,046 | ₩3,407 | ₩3,019 | ₩3,166 | +3.95% | 1.4만 |
|---|
| 2026.05.04 | ₩3,059 | ₩3,059 | ₩3,059 | ₩3,059 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩3,114 | ₩3,114 | ₩3,114 | ₩3,114 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,114 | ₩3,114 | ₩3,114 | ₩3,114 | 0.00% | 2.6천 |
|---|
| 2026.04.29 | ₩3,046 | ₩3,047 | ₩3,046 | ₩3,047 | +0.04% | 2.1천 |
|---|
| 2026.04.28 | ₩3,139 | ₩3,139 | ₩3,139 | ₩3,139 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,086 | ₩3,213 | ₩3,059 | ₩3,139 | +1.73% | 2천 |
|---|
| 2026.04.24 | ₩3,233 | ₩3,233 | ₩3,233 | ₩3,233 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩3,273 | ₩3,347 | ₩3,086 | ₩3,086 | -5.71% | 5.3천 |
|---|
| 2026.04.22 | ₩3,353 | ₩3,460 | ₩3,206 | ₩3,353 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩3,286 | ₩3,300 | ₩3,146 | ₩3,260 | -0.81% | 4.1천 |
|---|
| 2026.04.20 | ₩3,153 | ₩3,220 | ₩3,153 | ₩3,153 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩3,337 | ₩3,337 | ₩3,337 | ₩3,337 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,109 | ₩3,337 | ₩3,109 | ₩3,337 | +7.35% | 4.3천 |
|---|
| 2026.04.15 | ₩3,220 | ₩3,488 | ₩3,099 | ₩3,099 | -3.73% | 7.3천 |
|---|
| 2026.04.14 | ₩3,327 | ₩3,353 | ₩3,073 | ₩3,220 | -3.21% | 8.7천 |
|---|
| 2026.04.13 | ₩3,193 | ₩3,460 | ₩3,113 | ₩3,233 | +1.26% | 1만 |
|---|
| 2026.04.10 | ₩2,999 | ₩3,340 | ₩2,966 | ₩3,340 | +11.36% | 9.3천 |
|---|
| 2026.04.09 | ₩3,340 | ₩3,340 | ₩3,046 | ₩3,046 | -8.80% | 2.3천 |
|---|
| 2026.04.08 | ₩2,752 | ₩3,340 | ₩2,709 | ₩3,340 | +21.36% | 5.2천 |
|---|
| 2026.04.07 | ₩2,886 | ₩2,886 | ₩2,886 | ₩2,886 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩2,872 | ₩2,886 | ₩2,872 | ₩2,886 | +0.47% | 1.4천 |
|---|
| 2026.04.02 | ₩2,859 | ₩2,966 | ₩2,859 | ₩2,886 | +0.93% | 2.2천 |
|---|
| 2026.04.01 | ₩2,952 | ₩2,952 | ₩2,890 | ₩2,890 | -2.13% | 3.6천 |
|---|
| 2026.03.31 | ₩2,939 | ₩2,979 | ₩2,939 | ₩2,979 | +1.36% | 700 |
|---|
| 2026.03.30 | ₩3,220 | ₩3,220 | ₩2,979 | ₩2,979 | -7.47% | 3.2천 |
|---|
| 2026.03.27 | ₩3,340 | ₩3,467 | ₩3,273 | ₩3,300 | -1.20% | 6.1천 |
|---|
| 2026.03.26 | ₩3,367 | ₩3,420 | ₩3,206 | ₩3,420 | +1.59% | 7천 |
|---|
| 2026.03.25 | ₩3,073 | ₩3,340 | ₩3,073 | ₩3,340 | +8.70% | 1.2만 |
|---|
| 2026.03.24 | ₩3,019 | ₩3,206 | ₩2,993 | ₩3,206 | +6.19% | 1.3만 |
|---|
| 2026.03.23 | ₩2,872 | ₩3,033 | ₩2,805 | ₩3,019 | +5.12% | 8.3천 |
|---|
| 2026.03.20 | ₩2,952 | ₩3,046 | ₩2,805 | ₩3,045 | +3.12% | 4.3천 |
|---|
| 2026.03.19 | ₩2,805 | ₩2,819 | ₩2,805 | ₩2,805 | 0.00% | 2천 |
|---|
| 2026.03.18 | ₩3,193 | ₩3,193 | ₩2,903 | ₩2,903 | -9.08% | 2.4천 |
|---|
| 2026.03.17 | ₩3,086 | ₩3,099 | ₩2,872 | ₩3,099 | +0.43% | 4.2천 |
|---|
| 2026.03.16 | ₩2,805 | ₩3,166 | ₩2,805 | ₩2,952 | +5.24% | 4.3천 |
|---|
| 2026.03.13 | ₩2,952 | ₩2,952 | ₩2,872 | ₩2,872 | -2.71% | 600 |
|---|
| 2026.03.12 | ₩2,805 | ₩3,006 | ₩2,805 | ₩2,805 | 0.00% | 5천 |
|---|
| 2026.03.11 | ₩2,952 | ₩2,952 | ₩2,899 | ₩2,899 | -1.81% | 1.2천 |
|---|
| 2026.03.10 | ₩3,006 | ₩3,059 | ₩2,859 | ₩2,966 | -1.33% | 5.7천 |
|---|
| 2026.03.09 | ₩2,712 | ₩2,899 | ₩2,712 | ₩2,899 | +6.90% | 6.9천 |
|---|
| 2026.03.06 | ₩2,899 | ₩2,899 | ₩2,899 | ₩2,899 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩2,979 | ₩3,059 | ₩2,819 | ₩2,899 | -2.69% | 1.7만 |
|---|
| 2026.03.04 | ₩3,086 | ₩3,086 | ₩2,846 | ₩2,846 | -7.79% | 5천 |
|---|
| 2026.03.03 | ₩3,220 | ₩3,246 | ₩2,993 | ₩2,993 | -7.05% | 3.5천 |
|---|
| 2026.03.02 | ₩3,166 | ₩3,340 | ₩3,126 | ₩3,246 | +2.53% | 6.2천 |
|---|
| 2026.02.27 | ₩3,193 | ₩3,193 | ₩3,193 | ₩3,193 | 0.00% | 1.8천 |
|---|
| 2026.02.26 | ₩3,153 | ₩3,340 | ₩3,153 | ₩3,166 | +0.42% | 6.1천 |
|---|
| 2026.02.25 | ₩3,153 | ₩3,340 | ₩3,073 | ₩3,340 | +5.93% | 1.2만 |
|---|
| 2026.02.24 | ₩2,787 | ₩3,131 | ₩2,787 | ₩3,131 | +12.37% | 6.9천 |
|---|
| 2026.02.23 | ₩3,220 | ₩3,220 | ₩3,220 | ₩3,220 | 0.00% | 1.4천 |
|---|
| 2026.02.20 | ₩3,594 | ₩3,594 | ₩3,313 | ₩3,313 | -7.81% | 2.3천 |
|---|
| 2026.02.19 | ₩3,681 | ₩3,681 | ₩3,681 | ₩3,681 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩3,554 | ₩3,727 | ₩3,233 | ₩3,681 | +3.57% | 1만 |
|---|
| 2026.02.17 | ₩3,674 | ₩3,714 | ₩3,273 | ₩3,674 | 0.00% | 1.5만 |
|---|
| 2026.02.13 | ₩3,440 | ₩3,836 | ₩3,340 | ₩3,674 | +6.80% | 3.2만 |
|---|
| 2026.02.12 | ₩3,286 | ₩3,594 | ₩3,233 | ₩3,540 | +7.72% | 1.2만 |
|---|
| 2026.02.11 | ₩3,153 | ₩3,327 | ₩3,006 | ₩3,220 | +2.12% | 1.7만 |
|---|
| 2026.02.10 | ₩3,180 | ₩3,514 | ₩2,886 | ₩3,220 | +1.26% | 8.2만 |
|---|
| 2026.02.09 | ₩3,073 | ₩3,427 | ₩3,073 | ₩3,313 | +7.83% | 1.6천 |
|---|
| 2026.02.06 | ₩3,206 | ₩3,781 | ₩2,592 | ₩3,220 | +0.42% | 1.7만 |
|---|
| 2026.02.05 | ₩3,340 | ₩3,340 | ₩3,174 | ₩3,313 | -0.80% | 5.5천 |
|---|
| 2026.02.04 | ₩3,340 | ₩3,340 | ₩3,206 | ₩3,340 | 0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩3,286 | ₩3,491 | ₩3,180 | ₩3,367 | +2.44% | 2.1만 |
|---|
| 2026.02.02 | ₩3,113 | ₩3,393 | ₩2,866 | ₩3,393 | +9.01% | 4만 |
|---|
| 2026.01.30 | ₩2,538 | ₩4,155 | ₩2,538 | ₩3,166 | +24.74% | 86.3만 |
|---|
| 2026.01.29 | ₩2,538 | ₩2,632 | ₩2,538 | ₩2,593 | +2.16% | 8.7천 |
|---|
| 2026.01.28 | ₩2,605 | ₩2,605 | ₩2,605 | ₩2,605 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩2,538 | ₩2,605 | ₩2,538 | ₩2,605 | +2.63% | 1천 |
|---|
| 2026.01.26 | ₩2,552 | ₩2,618 | ₩2,445 | ₩2,525 | -1.05% | 1.7만 |
|---|
| 2026.01.23 | ₩2,552 | ₩2,672 | ₩2,552 | ₩2,612 | +2.36% | 5.5천 |
|---|
| 2026.01.22 | ₩2,605 | ₩2,668 | ₩2,605 | ₩2,668 | +2.41% | 1.2천 |
|---|
| 2026.01.21 | ₩2,672 | ₩2,672 | ₩2,578 | ₩2,578 | -3.50% | 1.3천 |
|---|
| 2026.01.20 | ₩2,712 | ₩2,872 | ₩2,659 | ₩2,659 | -1.97% | 5.7천 |
|---|
| 2026.01.16 | ₩2,634 | ₩2,872 | ₩2,632 | ₩2,685 | +1.93% | 4.2천 |
|---|
| 2026.01.15 | ₩2,765 | ₩2,819 | ₩2,739 | ₩2,739 | -0.97% | 1.6천 |
|---|
| 2026.01.14 | ₩2,672 | ₩2,672 | ₩2,672 | ₩2,672 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩3,006 | ₩3,006 | ₩2,632 | ₩2,672 | -11.11% | 2만 |
|---|
| 2026.01.12 | ₩3,019 | ₩3,086 | ₩2,972 | ₩3,006 | -0.44% | 1.8만 |
|---|
| 2026.01.09 | ₩2,999 | ₩3,059 | ₩2,939 | ₩3,006 | +0.22% | 2.2천 |
|---|
| 2026.01.08 | ₩3,013 | ₩3,086 | ₩3,013 | ₩3,033 | +0.67% | 2.6천 |
|---|
| 2026.01.07 | ₩2,926 | ₩2,979 | ₩2,926 | ₩2,939 | +0.46% | 1천 |
|---|
| 2026.01.06 | ₩2,886 | ₩2,899 | ₩2,868 | ₩2,899 | +0.46% | 1.2천 |
|---|
| 2026.01.05 | ₩3,006 | ₩3,006 | ₩2,725 | ₩2,725 | -9.33% | 2.4천 |
|---|
| 2026.01.02 | ₩2,872 | ₩2,959 | ₩2,765 | ₩2,879 | +0.23% | 1.2만 |
|---|
| 2025.12.31 | ₩3,019 | ₩3,019 | ₩2,832 | ₩2,846 | -5.75% | 1.7만 |
|---|
| 2025.12.30 | ₩3,246 | ₩3,273 | ₩3,006 | ₩3,006 | -7.41% | 8.6천 |
|---|
| 2025.12.29 | ₩3,367 | ₩3,567 | ₩3,300 | ₩3,300 | -1.98% | 2만 |
|---|
| 2025.12.26 | ₩3,286 | ₩3,340 | ₩3,220 | ₩3,340 | +1.63% | 5.8천 |
|---|
| 2025.12.24 | ₩3,286 | ₩3,373 | ₩3,286 | ₩3,289 | +0.08% | 500 |
|---|
| 2025.12.23 | ₩3,220 | ₩3,473 | ₩3,220 | ₩3,246 | +0.83% | 1.8만 |
|---|
| 2025.12.22 | ₩3,220 | ₩3,483 | ₩3,220 | ₩3,447 | +7.05% | 1.1만 |
|---|
| 2025.12.19 | ₩3,353 | ₩3,620 | ₩3,193 | ₩3,367 | +0.40% | 2.8만 |
|---|
| 2025.12.18 | ₩3,353 | ₩3,467 | ₩3,353 | ₩3,367 | +0.40% | 1.2만 |
|---|
| 2025.12.17 | ₩3,420 | ₩3,420 | ₩3,353 | ₩3,353 | -1.95% | 2.6천 |
|---|
| 2025.12.16 | ₩3,393 | ₩3,420 | ₩3,393 | ₩3,420 | +0.79% | 500 |
|---|
| 2025.12.15 | ₩3,687 | ₩3,687 | ₩3,393 | ₩3,527 | -4.35% | 9.3천 |
|---|
| 2025.12.12 | ₩3,741 | ₩3,741 | ₩3,594 | ₩3,594 | -3.93% | 8.8천 |
|---|
| 2025.12.11 | ₩3,487 | ₩3,807 | ₩3,487 | ₩3,674 | +5.36% | 1.2만 |
|---|
| 2025.12.10 | ₩3,487 | ₩3,554 | ₩3,487 | ₩3,487 | 0.00% | 7.2천 |
|---|
| 2025.12.09 | ₩3,487 | ₩3,674 | ₩3,487 | ₩3,674 | +5.36% | 4.7천 |
|---|
| 2025.12.08 | ₩3,554 | ₩3,554 | ₩3,487 | ₩3,487 | -1.88% | 9.5천 |
|---|
| 2025.12.05 | ₩3,473 | ₩3,540 | ₩3,473 | ₩3,540 | +1.92% | 3천 |
|---|
| 2025.12.04 | ₩3,674 | ₩3,674 | ₩3,574 | ₩3,587 | -2.36% | 4.5천 |
|---|
| 2025.12.03 | ₩3,594 | ₩3,594 | ₩3,554 | ₩3,554 | -1.12% | 800 |
|---|
| 2025.12.02 | ₩3,407 | ₩3,580 | ₩3,407 | ₩3,500 | +2.75% | 1.8천 |
|---|
| 2025.12.01 | ₩3,571 | ₩3,571 | ₩3,447 | ₩3,473 | -2.73% | 3.6천 |
|---|
| 2025.11.28 | ₩3,571 | ₩3,571 | ₩3,571 | ₩3,571 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩3,433 | ₩3,527 | ₩3,393 | ₩3,514 | +2.33% | 2.4천 |
|---|
| 2025.11.25 | ₩3,353 | ₩3,527 | ₩3,353 | ₩3,527 | +5.18% | 3.6천 |
|---|
| 2025.11.24 | ₩3,514 | ₩3,514 | ₩3,353 | ₩3,407 | -3.04% | 4.1천 |
|---|
| 2025.11.21 | ₩3,460 | ₩3,487 | ₩3,367 | ₩3,433 | -0.77% | 4.5천 |
|---|
| 2025.11.20 | ₩3,407 | ₩3,540 | ₩3,353 | ₩3,540 | +3.92% | 4.5천 |
|---|
| 2025.11.19 | ₩3,360 | ₩3,393 | ₩3,353 | ₩3,393 | +0.99% | 3.5천 |
|---|
| 2025.11.18 | ₩3,407 | ₩3,447 | ₩3,353 | ₩3,353 | -1.57% | 1.4만 |
|---|
| 2025.11.17 | ₩3,594 | ₩3,594 | ₩3,407 | ₩3,407 | -5.20% | 4.4천 |
|---|
| 2025.11.14 | ₩3,727 | ₩3,739 | ₩3,527 | ₩3,594 | -3.58% | 4.3천 |
|---|
| 2025.11.13 | ₩3,714 | ₩3,767 | ₩3,607 | ₩3,687 | -0.72% | 4.2천 |
|---|
| 2025.11.12 | ₩3,901 | ₩3,901 | ₩3,620 | ₩3,661 | -6.16% | 8천 |
|---|
| 2025.11.11 | ₩3,941 | ₩3,941 | ₩3,687 | ₩3,928 | -0.34% | 1.6만 |
|---|
| 2025.11.10 | ₩3,447 | ₩3,848 | ₩3,447 | ₩3,848 | +11.63% | 1.7만 |
|---|
| 2025.11.07 | ₩3,420 | ₩3,508 | ₩3,393 | ₩3,460 | +1.17% | 8.3천 |
|---|
| 2025.11.06 | ₩3,514 | ₩3,607 | ₩3,473 | ₩3,567 | +1.52% | 6.9천 |
|---|
| 2025.11.05 | ₩3,620 | ₩3,620 | ₩3,407 | ₩3,487 | -3.69% | 5.6천 |
|---|
| 2025.11.04 | ₩3,587 | ₩3,620 | ₩3,473 | ₩3,580 | -0.19% | 4.6천 |
|---|
| 2025.11.03 | ₩3,861 | ₩3,861 | ₩3,540 | ₩3,674 | -4.84% | 5.2만 |
|---|
| 2025.10.31 | ₩3,727 | ₩3,928 | ₩3,727 | ₩3,848 | +3.23% | 4천 |
|---|
| 2025.10.30 | ₩3,861 | ₩3,901 | ₩3,807 | ₩3,807 | -1.38% | 3.9천 |
|---|
| 2025.10.29 | ₩3,954 | ₩3,994 | ₩3,848 | ₩3,914 | -1.01% | 6.4천 |
|---|
| 2025.10.28 | ₩3,981 | ₩4,088 | ₩3,954 | ₩3,981 | 0.00% | 9.2천 |
|---|
| 2025.10.27 | ₩3,994 | ₩4,088 | ₩3,901 | ₩4,048 | +1.34% | 9.1천 |
|---|
| 2025.10.24 | ₩4,302 | ₩4,302 | ₩4,008 | ₩4,168 | -3.11% | 1.8만 |
|---|
| 2025.10.23 | ₩3,914 | ₩4,222 | ₩3,876 | ₩4,141 | +5.80% | 5.9천 |
|---|
| 2025.10.22 | ₩4,035 | ₩4,075 | ₩3,874 | ₩3,874 | -3.97% | 1.9만 |
|---|
| 2025.10.21 | ₩4,035 | ₩4,101 | ₩4,035 | ₩4,075 | +0.99% | 8.7천 |
|---|
| 2025.10.20 | ₩4,048 | ₩4,115 | ₩4,035 | ₩4,048 | 0.00% | 5.2천 |
|---|
| 2025.10.17 | ₩4,302 | ₩4,302 | ₩4,061 | ₩4,128 | -4.04% | 2.1만 |
|---|
| 2025.10.16 | ₩4,208 | ₩4,369 | ₩4,115 | ₩4,155 | -1.27% | 1.1만 |
|---|
| 2025.10.15 | ₩4,128 | ₩4,248 | ₩4,075 | ₩4,155 | +0.65% | 2.4만 |
|---|
| 2025.10.14 | ₩4,235 | ₩4,402 | ₩4,195 | ₩4,328 | +2.21% | 8천 |
|---|
| 2025.10.13 | ₩4,435 | ₩4,489 | ₩4,075 | ₩4,369 | -1.51% | 1.7만 |
|---|
| 2025.10.10 | ₩4,569 | ₩4,636 | ₩4,315 | ₩4,435 | -2.92% | 1.9만 |
|---|
