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 | ₩2,526 | ₩3,266 | ₩2,459 | ₩2,993 | +18.52% | 27.6만 |
| 2026.10.08 | ₩2,365 | ₩2,615 | ₩2,365 | ₩2,492 | +5.37% | 2.2천 |
| 2026.10.07 | ₩2,486 | ₩2,486 | ₩2,205 | ₩2,359 | -5.11% | 1.7만 |
| 2026.10.06 | ₩2,552 | ₩3,181 | ₩2,486 | ₩2,486 | -2.62% | 3.7만 |
| 2026.10.05 | ₩2,552 | ₩2,606 | ₩2,486 | ₩2,606 | +2.09% | 800 |
| 2026.10.02 | ₩2,486 | ₩2,486 | ₩2,486 | ₩2,486 | 0.00% | 300 |
| 2026.10.01 | ₩2,486 | ₩2,486 | ₩2,486 | ₩2,486 | 0.00% | 1.2천 |
| 2026.09.30 | ₩2,486 | ₩2,486 | ₩2,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,486 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩2,499 | ₩2,499 | ₩2,499 | ₩2,499 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩2,486 | ₩2,499 | ₩2,486 | ₩2,486 | 0.00% | 1.4천 |
|---|
| 2026.09.25 | ₩2,499 | ₩2,499 | ₩2,499 | ₩2,499 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩2,499 | ₩2,499 | ₩2,499 | ₩2,499 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩2,486 | ₩2,639 | ₩2,486 | ₩2,639 | +6.18% | 500 |
|---|
| 2026.09.22 | ₩2,486 | ₩2,486 | ₩2,486 | ₩2,486 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩2,499 | ₩2,499 | ₩2,499 | ₩2,499 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩2,405 | ₩2,546 | ₩2,220 | ₩2,546 | +5.83% | 3.9천 |
|---|
| 2026.09.17 | ₩2,512 | ₩2,512 | ₩2,448 | ₩2,448 | -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 | ₩2,419 | ₩2,512 | ₩2,419 | ₩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 | ₩2,566 | ₩2,579 | ₩2,499 | ₩2,566 | 0.00% | 8.1천 |
|---|
| 2026.09.04 | ₩2,526 | ₩2,633 | ₩2,526 | ₩2,633 | +4.23% | 3.8천 |
|---|
| 2026.09.03 | ₩2,526 | ₩2,566 | ₩2,405 | ₩2,566 | +1.59% | 1.3만 |
|---|
| 2026.09.02 | ₩2,565 | ₩2,593 | ₩2,565 | ₩2,593 | +1.09% | 1천 |
|---|
| 2026.09.01 | ₩2,659 | ₩2,659 | ₩2,574 | ₩2,574 | -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 | ₩2,499 | ₩2,499 | -0.53% | 500 |
|---|
| 2026.08.26 | ₩2,512 | ₩2,512 | ₩2,512 | ₩2,512 | 0.00% | 2.1천 |
|---|
| 2026.08.25 | ₩2,593 | ₩2,593 | ₩2,593 | ₩2,593 | 0.00% | 1.7천 |
|---|
| 2026.08.24 | ₩2,512 | ₩2,586 | ₩2,512 | ₩2,586 | +2.93% | 800 |
|---|
| 2026.08.21 | ₩2,546 | ₩2,546 | ₩2,405 | ₩2,524 | -0.84% | 1.3천 |
|---|
| 2026.08.20 | ₩2,499 | ₩2,499 | ₩2,499 | ₩2,499 | 0.00% | 1.4천 |
|---|
| 2026.08.19 | ₩2,499 | ₩2,606 | ₩2,499 | ₩2,593 | +3.74% | 1.3천 |
|---|
| 2026.08.18 | ₩2,673 | ₩2,673 | ₩2,512 | ₩2,593 | -3.00% | 6.9천 |
|---|
| 2026.08.17 | ₩2,512 | ₩2,586 | ₩2,512 | ₩2,526 | +0.53% | 2.5천 |
|---|
| 2026.08.14 | ₩2,665 | ₩2,665 | ₩2,665 | ₩2,665 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,566 | ₩2,665 | ₩2,499 | ₩2,665 | +3.85% | 3.8천 |
|---|
| 2026.08.12 | ₩2,606 | ₩2,606 | ₩2,499 | ₩2,502 | -4.00% | 1.4천 |
|---|
| 2026.08.11 | ₩2,512 | ₩2,606 | ₩2,499 | ₩2,606 | +3.72% | 700 |
|---|
| 2026.08.10 | ₩2,673 | ₩2,673 | ₩2,512 | ₩2,673 | 0.00% | 3.1천 |
|---|
| 2026.08.07 | ₩2,499 | ₩2,699 | ₩2,499 | ₩2,499 | 0.00% | 2.9천 |
|---|
| 2026.08.06 | ₩2,686 | ₩2,699 | ₩2,499 | ₩2,499 | -6.97% | 1.1만 |
|---|
| 2026.08.05 | ₩2,860 | ₩2,860 | ₩2,512 | ₩2,686 | -6.07% | 6.7천 |
|---|
| 2026.08.04 | ₩2,686 | ₩2,720 | ₩2,673 | ₩2,720 | +1.24% | 3.1천 |
|---|
| 2026.08.03 | ₩2,646 | ₩2,793 | ₩2,499 | ₩2,686 | +1.52% | 3.1천 |
|---|
| 2026.07.31 | ₩2,673 | ₩2,780 | ₩2,673 | ₩2,699 | +1.00% | 600 |
|---|
| 2026.07.30 | ₩2,686 | ₩2,793 | ₩2,499 | ₩2,780 | +3.48% | 8.2천 |
|---|
| 2026.07.29 | ₩2,699 | ₩2,699 | ₩2,686 | ₩2,686 | -0.50% | 900 |
|---|
| 2026.07.28 | ₩2,721 | ₩2,833 | ₩2,718 | ₩2,833 | +4.13% | 1천 |
|---|
| 2026.07.27 | ₩2,526 | ₩2,746 | ₩2,472 | ₩2,686 | +6.35% | 2.3만 |
|---|
| 2026.07.24 | ₩2,526 | ₩2,526 | ₩2,499 | ₩2,526 | 0.00% | 2천 |
|---|
| 2026.07.23 | ₩2,499 | ₩2,512 | ₩2,499 | ₩2,512 | +0.53% | 4.5천 |
|---|
| 2026.07.22 | ₩2,506 | ₩2,506 | ₩2,506 | ₩2,506 | 0.00% | 600 |
|---|
| 2026.07.21 | ₩2,566 | ₩2,593 | ₩2,566 | ₩2,593 | +1.04% | 2.1천 |
|---|
| 2026.07.20 | ₩2,499 | ₩2,552 | ₩2,499 | ₩2,552 | +2.14% | 800 |
|---|
| 2026.07.17 | ₩2,499 | ₩2,566 | ₩2,499 | ₩2,539 | +1.60% | 3.3천 |
|---|
| 2026.07.16 | ₩2,619 | ₩2,619 | ₩2,619 | ₩2,619 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,472 | ₩2,806 | ₩2,472 | ₩2,619 | +5.95% | 1만 |
|---|
| 2026.07.14 | ₩2,526 | ₩2,526 | ₩2,218 | ₩2,459 | -2.65% | 1.2만 |
|---|
| 2026.07.13 | ₩2,606 | ₩2,606 | ₩2,606 | ₩2,606 | 0.00% | 3.5천 |
|---|
| 2026.07.10 | ₩2,633 | ₩2,766 | ₩2,419 | ₩2,766 | +5.08% | 2.4천 |
|---|
| 2026.07.09 | ₩2,178 | ₩2,726 | ₩2,178 | ₩2,646 | +21.47% | 2.9천 |
|---|
| 2026.07.08 | ₩2,780 | ₩2,780 | ₩2,579 | ₩2,619 | -5.77% | 6.6천 |
|---|
| 2026.07.07 | ₩2,780 | ₩2,780 | ₩2,780 | ₩2,780 | 0.00% | 6.4천 |
|---|
| 2026.07.06 | ₩2,793 | ₩2,806 | ₩2,619 | ₩2,806 | +0.48% | 5.4천 |
|---|
| 2026.07.02 | ₩2,512 | ₩2,826 | ₩2,512 | ₩2,740 | +9.04% | 1.9만 |
|---|
| 2026.07.01 | ₩2,419 | ₩2,734 | ₩2,405 | ₩2,419 | 0.00% | 1.7만 |
|---|
| 2026.06.30 | ₩2,111 | ₩2,352 | ₩2,111 | ₩2,232 | +5.70% | 2.7만 |
|---|
| 2026.06.29 | ₩2,152 | ₩2,379 | ₩2,071 | ₩2,125 | -1.24% | 9.9천 |
|---|
| 2026.06.26 | ₩1,978 | ₩2,512 | ₩1,834 | ₩2,232 | +12.84% | 24.8만 |
|---|
| 2026.06.25 | ₩2,512 | ₩2,512 | ₩1,697 | ₩2,178 | -13.30% | 2.5만 |
|---|
| 2026.06.24 | ₩2,593 | ₩2,793 | ₩2,472 | ₩2,472 | -4.64% | 1.3만 |
|---|
| 2026.06.23 | ₩2,786 | ₩2,793 | ₩2,633 | ₩2,646 | -5.04% | 8.4천 |
|---|
| 2026.06.22 | ₩2,793 | ₩2,820 | ₩2,633 | ₩2,753 | -1.44% | 3.1만 |
|---|
| 2026.06.18 | ₩2,953 | ₩3,007 | ₩2,766 | ₩2,820 | -4.52% | 3.4천 |
|---|
| 2026.06.17 | ₩2,927 | ₩3,074 | ₩2,927 | ₩2,953 | +0.91% | 9.4천 |
|---|
| 2026.06.16 | ₩2,740 | ₩3,328 | ₩2,740 | ₩2,846 | +3.90% | 2만 |
|---|
| 2026.06.15 | ₩2,646 | ₩2,897 | ₩2,579 | ₩2,699 | +2.02% | 3천 |
|---|
| 2026.06.12 | ₩2,606 | ₩2,606 | ₩2,552 | ₩2,552 | -2.05% | 2.5천 |
|---|
| 2026.06.11 | ₩2,780 | ₩2,780 | ₩2,780 | ₩2,780 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩2,673 | ₩2,726 | ₩2,552 | ₩2,619 | -2.00% | 9.4천 |
|---|
| 2026.06.09 | ₩2,766 | ₩2,927 | ₩2,619 | ₩2,740 | -0.97% | 2만 |
|---|
| 2026.06.08 | ₩2,606 | ₩2,780 | ₩2,499 | ₩2,780 | +6.67% | 1.5만 |
|---|
| 2026.06.05 | ₩2,846 | ₩3,047 | ₩2,699 | ₩2,753 | -3.29% | 8.6만 |
|---|
| 2026.06.04 | ₩2,806 | ₩2,940 | ₩2,646 | ₩2,873 | +2.38% | 1.1만 |
|---|
| 2026.06.03 | ₩2,900 | ₩2,900 | ₩2,793 | ₩2,793 | -3.69% | 2.2천 |
|---|
| 2026.06.02 | ₩2,699 | ₩2,953 | ₩2,699 | ₩2,913 | +7.92% | 4만 |
|---|
| 2026.06.01 | ₩2,806 | ₩2,806 | ₩2,699 | ₩2,806 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩2,699 | ₩2,793 | ₩2,673 | ₩2,713 | +0.50% | 7.6천 |
|---|
| 2026.05.28 | ₩2,706 | ₩2,706 | ₩2,673 | ₩2,686 | -0.74% | 1.4천 |
|---|
| 2026.05.27 | ₩2,741 | ₩2,766 | ₩2,673 | ₩2,766 | +0.93% | 1.2천 |
|---|
| 2026.05.26 | ₩2,673 | ₩2,749 | ₩2,673 | ₩2,749 | +2.85% | 7.8천 |
|---|
| 2026.05.22 | ₩2,806 | ₩2,806 | ₩2,686 | ₩2,686 | -4.29% | 1.7만 |
|---|
| 2026.05.21 | ₩2,760 | ₩2,760 | ₩2,760 | ₩2,760 | 0.00% | 600 |
|---|
| 2026.05.20 | ₩2,740 | ₩2,980 | ₩2,740 | ₩2,833 | +3.41% | 1.7만 |
|---|
| 2026.05.19 | ₩2,900 | ₩2,947 | ₩2,753 | ₩2,753 | -5.07% | 4.4천 |
|---|
| 2026.05.18 | ₩2,833 | ₩3,194 | ₩2,766 | ₩2,793 | -1.42% | 1.8만 |
|---|
| 2026.05.15 | ₩2,940 | ₩3,301 | ₩2,753 | ₩2,833 | -3.64% | 2.2만 |
|---|
| 2026.05.14 | ₩2,793 | ₩3,357 | ₩2,699 | ₩3,020 | +8.13% | 6.1만 |
|---|
| 2026.05.13 | ₩2,873 | ₩2,940 | ₩2,699 | ₩2,800 | -2.56% | 1.2만 |
|---|
| 2026.05.12 | ₩3,007 | ₩3,010 | ₩3,007 | ₩3,010 | +0.09% | 800 |
|---|
| 2026.05.11 | ₩3,020 | ₩3,181 | ₩2,981 | ₩3,181 | +5.31% | 2.7천 |
|---|
| 2026.05.08 | ₩3,167 | ₩3,167 | ₩3,047 | ₩3,060 | -3.38% | 1.8천 |
|---|
| 2026.05.07 | ₩3,007 | ₩3,140 | ₩2,953 | ₩2,980 | -0.89% | 7.3천 |
|---|
| 2026.05.06 | ₩3,127 | ₩3,368 | ₩3,114 | ₩3,154 | +0.85% | 1.3만 |
|---|
| 2026.05.05 | ₩3,047 | ₩3,408 | ₩3,020 | ₩3,167 | +3.95% | 1.4만 |
|---|
| 2026.05.04 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩3,115 | ₩3,115 | ₩3,115 | ₩3,115 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,115 | ₩3,115 | ₩3,115 | ₩3,115 | 0.00% | 2.6천 |
|---|
| 2026.04.29 | ₩3,047 | ₩3,048 | ₩3,047 | ₩3,048 | +0.04% | 2.1천 |
|---|
| 2026.04.28 | ₩3,140 | ₩3,140 | ₩3,140 | ₩3,140 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,087 | ₩3,214 | ₩3,060 | ₩3,140 | +1.73% | 2천 |
|---|
| 2026.04.24 | ₩3,234 | ₩3,234 | ₩3,234 | ₩3,234 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩3,274 | ₩3,348 | ₩3,087 | ₩3,087 | -5.71% | 5.3천 |
|---|
| 2026.04.22 | ₩3,354 | ₩3,461 | ₩3,207 | ₩3,354 | 0.00% | 2.3만 |
|---|
| 2026.04.21 | ₩3,287 | ₩3,301 | ₩3,147 | ₩3,261 | -0.81% | 4.1천 |
|---|
| 2026.04.20 | ₩3,154 | ₩3,221 | ₩3,154 | ₩3,154 | 0.00% | 3.7천 |
|---|
| 2026.04.17 | ₩3,338 | ₩3,338 | ₩3,338 | ₩3,338 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,110 | ₩3,338 | ₩3,110 | ₩3,338 | +7.35% | 4.3천 |
|---|
| 2026.04.15 | ₩3,221 | ₩3,489 | ₩3,100 | ₩3,100 | -3.73% | 7.3천 |
|---|
| 2026.04.14 | ₩3,328 | ₩3,354 | ₩3,074 | ₩3,221 | -3.21% | 8.7천 |
|---|
| 2026.04.13 | ₩3,194 | ₩3,461 | ₩3,114 | ₩3,234 | +1.26% | 1만 |
|---|
| 2026.04.10 | ₩3,000 | ₩3,341 | ₩2,967 | ₩3,341 | +11.36% | 9.3천 |
|---|
| 2026.04.09 | ₩3,341 | ₩3,341 | ₩3,047 | ₩3,047 | -8.80% | 2.3천 |
|---|
| 2026.04.08 | ₩2,753 | ₩3,341 | ₩2,710 | ₩3,341 | +21.36% | 5.2천 |
|---|
| 2026.04.07 | ₩2,887 | ₩2,887 | ₩2,887 | ₩2,887 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩2,873 | ₩2,887 | ₩2,873 | ₩2,887 | +0.47% | 1.4천 |
|---|
| 2026.04.02 | ₩2,860 | ₩2,967 | ₩2,860 | ₩2,887 | +0.93% | 2.2천 |
|---|
| 2026.04.01 | ₩2,953 | ₩2,953 | ₩2,891 | ₩2,891 | -2.13% | 3.6천 |
|---|
| 2026.03.31 | ₩2,940 | ₩2,980 | ₩2,940 | ₩2,980 | +1.36% | 700 |
|---|
| 2026.03.30 | ₩3,221 | ₩3,221 | ₩2,980 | ₩2,980 | -7.47% | 3.2천 |
|---|
| 2026.03.27 | ₩3,341 | ₩3,468 | ₩3,274 | ₩3,301 | -1.20% | 6.1천 |
|---|
| 2026.03.26 | ₩3,368 | ₩3,421 | ₩3,207 | ₩3,421 | +1.59% | 7천 |
|---|
| 2026.03.25 | ₩3,074 | ₩3,341 | ₩3,074 | ₩3,341 | +8.70% | 1.2만 |
|---|
| 2026.03.24 | ₩3,020 | ₩3,207 | ₩2,993 | ₩3,207 | +6.19% | 1.3만 |
|---|
| 2026.03.23 | ₩2,873 | ₩3,034 | ₩2,806 | ₩3,020 | +5.12% | 8.3천 |
|---|
| 2026.03.20 | ₩2,953 | ₩3,047 | ₩2,806 | ₩3,046 | +3.12% | 4.3천 |
|---|
| 2026.03.19 | ₩2,806 | ₩2,820 | ₩2,806 | ₩2,806 | 0.00% | 2천 |
|---|
| 2026.03.18 | ₩3,194 | ₩3,194 | ₩2,904 | ₩2,904 | -9.08% | 2.4천 |
|---|
| 2026.03.17 | ₩3,087 | ₩3,100 | ₩2,873 | ₩3,100 | +0.43% | 4.2천 |
|---|
| 2026.03.16 | ₩2,806 | ₩3,167 | ₩2,806 | ₩2,953 | +5.24% | 4.3천 |
|---|
| 2026.03.13 | ₩2,953 | ₩2,953 | ₩2,873 | ₩2,873 | -2.71% | 600 |
|---|
| 2026.03.12 | ₩2,806 | ₩3,007 | ₩2,806 | ₩2,806 | 0.00% | 5천 |
|---|
| 2026.03.11 | ₩2,953 | ₩2,953 | ₩2,900 | ₩2,900 | -1.81% | 1.2천 |
|---|
| 2026.03.10 | ₩3,007 | ₩3,060 | ₩2,860 | ₩2,967 | -1.33% | 5.7천 |
|---|
| 2026.03.09 | ₩2,713 | ₩2,900 | ₩2,713 | ₩2,900 | +6.90% | 6.9천 |
|---|
| 2026.03.06 | ₩2,900 | ₩2,900 | ₩2,900 | ₩2,900 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩2,980 | ₩3,060 | ₩2,820 | ₩2,900 | -2.69% | 1.7만 |
|---|
| 2026.03.04 | ₩3,087 | ₩3,087 | ₩2,846 | ₩2,846 | -7.79% | 5천 |
|---|
| 2026.03.03 | ₩3,221 | ₩3,247 | ₩2,993 | ₩2,993 | -7.05% | 3.5천 |
|---|
| 2026.03.02 | ₩3,167 | ₩3,341 | ₩3,127 | ₩3,247 | +2.53% | 6.2천 |
|---|
| 2026.02.27 | ₩3,194 | ₩3,194 | ₩3,194 | ₩3,194 | 0.00% | 1.8천 |
|---|
| 2026.02.26 | ₩3,154 | ₩3,341 | ₩3,154 | ₩3,167 | +0.42% | 6.1천 |
|---|
| 2026.02.25 | ₩3,154 | ₩3,341 | ₩3,074 | ₩3,341 | +5.93% | 1.2만 |
|---|
| 2026.02.24 | ₩2,788 | ₩3,132 | ₩2,788 | ₩3,132 | +12.37% | 6.9천 |
|---|
| 2026.02.23 | ₩3,221 | ₩3,221 | ₩3,221 | ₩3,221 | 0.00% | 1.4천 |
|---|
| 2026.02.20 | ₩3,595 | ₩3,595 | ₩3,314 | ₩3,314 | -7.81% | 2.3천 |
|---|
| 2026.02.19 | ₩3,682 | ₩3,682 | ₩3,682 | ₩3,682 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩3,555 | ₩3,729 | ₩3,234 | ₩3,682 | +3.57% | 1만 |
|---|
| 2026.02.17 | ₩3,675 | ₩3,715 | ₩3,274 | ₩3,675 | 0.00% | 1.5만 |
|---|
| 2026.02.13 | ₩3,441 | ₩3,837 | ₩3,341 | ₩3,675 | +6.80% | 3.2만 |
|---|
| 2026.02.12 | ₩3,287 | ₩3,595 | ₩3,234 | ₩3,541 | +7.72% | 1.2만 |
|---|
| 2026.02.11 | ₩3,154 | ₩3,328 | ₩3,007 | ₩3,221 | +2.12% | 1.7만 |
|---|
| 2026.02.10 | ₩3,181 | ₩3,515 | ₩2,887 | ₩3,221 | +1.26% | 8.2만 |
|---|
| 2026.02.09 | ₩3,074 | ₩3,428 | ₩3,074 | ₩3,314 | +7.83% | 1.6천 |
|---|
| 2026.02.06 | ₩3,207 | ₩3,782 | ₩2,593 | ₩3,221 | +0.42% | 1.7만 |
|---|
| 2026.02.05 | ₩3,341 | ₩3,341 | ₩3,175 | ₩3,314 | -0.80% | 5.5천 |
|---|
| 2026.02.04 | ₩3,341 | ₩3,341 | ₩3,207 | ₩3,341 | 0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩3,287 | ₩3,492 | ₩3,181 | ₩3,368 | +2.44% | 2.1만 |
|---|
| 2026.02.02 | ₩3,114 | ₩3,394 | ₩2,867 | ₩3,394 | +9.01% | 4만 |
|---|
| 2026.01.30 | ₩2,539 | ₩4,156 | ₩2,539 | ₩3,167 | +24.74% | 86.3만 |
|---|
| 2026.01.29 | ₩2,539 | ₩2,633 | ₩2,539 | ₩2,594 | +2.16% | 8.7천 |
|---|
| 2026.01.28 | ₩2,606 | ₩2,606 | ₩2,606 | ₩2,606 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩2,539 | ₩2,606 | ₩2,539 | ₩2,606 | +2.63% | 1천 |
|---|
| 2026.01.26 | ₩2,552 | ₩2,619 | ₩2,446 | ₩2,526 | -1.05% | 1.7만 |
|---|
| 2026.01.23 | ₩2,552 | ₩2,673 | ₩2,552 | ₩2,613 | +2.36% | 5.5천 |
|---|
| 2026.01.22 | ₩2,606 | ₩2,669 | ₩2,606 | ₩2,669 | +2.41% | 1.2천 |
|---|
| 2026.01.21 | ₩2,673 | ₩2,673 | ₩2,579 | ₩2,579 | -3.50% | 1.3천 |
|---|
| 2026.01.20 | ₩2,713 | ₩2,873 | ₩2,659 | ₩2,659 | -1.97% | 5.7천 |
|---|
| 2026.01.16 | ₩2,635 | ₩2,873 | ₩2,633 | ₩2,686 | +1.93% | 4.2천 |
|---|
| 2026.01.15 | ₩2,766 | ₩2,820 | ₩2,740 | ₩2,740 | -0.97% | 1.6천 |
|---|
| 2026.01.14 | ₩2,673 | ₩2,673 | ₩2,673 | ₩2,673 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩3,007 | ₩3,007 | ₩2,633 | ₩2,673 | -11.11% | 2만 |
|---|
| 2026.01.12 | ₩3,020 | ₩3,087 | ₩2,973 | ₩3,007 | -0.44% | 1.8만 |
|---|
| 2026.01.09 | ₩3,000 | ₩3,060 | ₩2,940 | ₩3,007 | +0.22% | 2.2천 |
|---|
| 2026.01.08 | ₩3,014 | ₩3,087 | ₩3,014 | ₩3,034 | +0.67% | 2.6천 |
|---|
| 2026.01.07 | ₩2,927 | ₩2,980 | ₩2,927 | ₩2,940 | +0.46% | 1천 |
|---|
| 2026.01.06 | ₩2,887 | ₩2,900 | ₩2,869 | ₩2,900 | +0.46% | 1.2천 |
|---|
| 2026.01.05 | ₩3,007 | ₩3,007 | ₩2,726 | ₩2,726 | -9.33% | 2.4천 |
|---|
| 2026.01.02 | ₩2,873 | ₩2,960 | ₩2,766 | ₩2,880 | +0.23% | 1.2만 |
|---|
| 2025.12.31 | ₩3,020 | ₩3,020 | ₩2,833 | ₩2,846 | -5.75% | 1.7만 |
|---|
| 2025.12.30 | ₩3,247 | ₩3,274 | ₩3,007 | ₩3,007 | -7.41% | 8.6천 |
|---|
| 2025.12.29 | ₩3,368 | ₩3,568 | ₩3,301 | ₩3,301 | -1.98% | 2만 |
|---|
| 2025.12.26 | ₩3,287 | ₩3,341 | ₩3,221 | ₩3,341 | +1.63% | 5.8천 |
|---|
| 2025.12.24 | ₩3,287 | ₩3,374 | ₩3,287 | ₩3,290 | +0.08% | 500 |
|---|
| 2025.12.23 | ₩3,221 | ₩3,475 | ₩3,221 | ₩3,247 | +0.83% | 1.8만 |
|---|
| 2025.12.22 | ₩3,221 | ₩3,484 | ₩3,221 | ₩3,448 | +7.05% | 1.1만 |
|---|
| 2025.12.19 | ₩3,354 | ₩3,622 | ₩3,194 | ₩3,368 | +0.40% | 2.8만 |
|---|
| 2025.12.18 | ₩3,354 | ₩3,468 | ₩3,354 | ₩3,368 | +0.40% | 1.2만 |
|---|
| 2025.12.17 | ₩3,421 | ₩3,421 | ₩3,354 | ₩3,354 | -1.95% | 2.6천 |
|---|
| 2025.12.16 | ₩3,394 | ₩3,421 | ₩3,394 | ₩3,421 | +0.79% | 500 |
|---|
| 2025.12.15 | ₩3,688 | ₩3,688 | ₩3,394 | ₩3,528 | -4.35% | 9.3천 |
|---|
| 2025.12.12 | ₩3,742 | ₩3,742 | ₩3,595 | ₩3,595 | -3.93% | 8.8천 |
|---|
| 2025.12.11 | ₩3,488 | ₩3,809 | ₩3,488 | ₩3,675 | +5.36% | 1.2만 |
|---|
| 2025.12.10 | ₩3,488 | ₩3,555 | ₩3,488 | ₩3,488 | 0.00% | 7.2천 |
|---|
| 2025.12.09 | ₩3,488 | ₩3,675 | ₩3,488 | ₩3,675 | +5.36% | 4.7천 |
|---|
| 2025.12.08 | ₩3,555 | ₩3,555 | ₩3,488 | ₩3,488 | -1.88% | 9.5천 |
|---|
| 2025.12.05 | ₩3,475 | ₩3,541 | ₩3,475 | ₩3,541 | +1.92% | 3천 |
|---|
| 2025.12.04 | ₩3,675 | ₩3,675 | ₩3,575 | ₩3,588 | -2.36% | 4.5천 |
|---|
| 2025.12.03 | ₩3,595 | ₩3,595 | ₩3,555 | ₩3,555 | -1.12% | 800 |
|---|
| 2025.12.02 | ₩3,408 | ₩3,581 | ₩3,408 | ₩3,501 | +2.75% | 1.8천 |
|---|
| 2025.12.01 | ₩3,572 | ₩3,572 | ₩3,448 | ₩3,475 | -2.73% | 3.6천 |
|---|
| 2025.11.28 | ₩3,572 | ₩3,572 | ₩3,572 | ₩3,572 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩3,434 | ₩3,528 | ₩3,394 | ₩3,515 | +2.33% | 2.4천 |
|---|
| 2025.11.25 | ₩3,354 | ₩3,528 | ₩3,354 | ₩3,528 | +5.18% | 3.6천 |
|---|
| 2025.11.24 | ₩3,515 | ₩3,515 | ₩3,354 | ₩3,408 | -3.04% | 4.1천 |
|---|
| 2025.11.21 | ₩3,461 | ₩3,488 | ₩3,368 | ₩3,434 | -0.77% | 4.5천 |
|---|
| 2025.11.20 | ₩3,408 | ₩3,541 | ₩3,354 | ₩3,541 | +3.92% | 4.5천 |
|---|
| 2025.11.19 | ₩3,361 | ₩3,394 | ₩3,354 | ₩3,394 | +0.99% | 3.5천 |
|---|
| 2025.11.18 | ₩3,408 | ₩3,448 | ₩3,354 | ₩3,354 | -1.57% | 1.4만 |
|---|
| 2025.11.17 | ₩3,595 | ₩3,595 | ₩3,408 | ₩3,408 | -5.20% | 4.4천 |
|---|
| 2025.11.14 | ₩3,729 | ₩3,741 | ₩3,528 | ₩3,595 | -3.58% | 4.3천 |
|---|
| 2025.11.13 | ₩3,715 | ₩3,769 | ₩3,608 | ₩3,688 | -0.72% | 4.2천 |
|---|
| 2025.11.12 | ₩3,902 | ₩3,902 | ₩3,622 | ₩3,662 | -6.16% | 8천 |
|---|
| 2025.11.11 | ₩3,942 | ₩3,942 | ₩3,688 | ₩3,929 | -0.34% | 1.6만 |
|---|
| 2025.11.10 | ₩3,448 | ₩3,849 | ₩3,448 | ₩3,849 | +11.63% | 1.7만 |
|---|
| 2025.11.07 | ₩3,421 | ₩3,509 | ₩3,394 | ₩3,461 | +1.17% | 8.3천 |
|---|
| 2025.11.06 | ₩3,515 | ₩3,608 | ₩3,475 | ₩3,568 | +1.52% | 6.9천 |
|---|
| 2025.11.05 | ₩3,622 | ₩3,622 | ₩3,408 | ₩3,488 | -3.69% | 5.6천 |
|---|
| 2025.11.04 | ₩3,588 | ₩3,622 | ₩3,475 | ₩3,581 | -0.19% | 4.6천 |
|---|
| 2025.11.03 | ₩3,862 | ₩3,862 | ₩3,541 | ₩3,675 | -4.84% | 5.2만 |
|---|
| 2025.10.31 | ₩3,729 | ₩3,929 | ₩3,729 | ₩3,849 | +3.23% | 4천 |
|---|
| 2025.10.30 | ₩3,862 | ₩3,902 | ₩3,809 | ₩3,809 | -1.38% | 3.9천 |
|---|
| 2025.10.29 | ₩3,956 | ₩3,996 | ₩3,849 | ₩3,916 | -1.01% | 6.4천 |
|---|
| 2025.10.28 | ₩3,982 | ₩4,089 | ₩3,956 | ₩3,982 | 0.00% | 9.2천 |
|---|
| 2025.10.27 | ₩3,996 | ₩4,089 | ₩3,902 | ₩4,049 | +1.34% | 9.1천 |
|---|
| 2025.10.24 | ₩4,303 | ₩4,303 | ₩4,009 | ₩4,170 | -3.11% | 1.8만 |
|---|
| 2025.10.23 | ₩3,916 | ₩4,223 | ₩3,877 | ₩4,143 | +5.80% | 5.9천 |
|---|
| 2025.10.22 | ₩4,036 | ₩4,076 | ₩3,876 | ₩3,876 | -3.97% | 1.9만 |
|---|
| 2025.10.21 | ₩4,036 | ₩4,103 | ₩4,036 | ₩4,076 | +0.99% | 8.7천 |
|---|
| 2025.10.20 | ₩4,049 | ₩4,116 | ₩4,036 | ₩4,049 | 0.00% | 5.2천 |
|---|
| 2025.10.17 | ₩4,303 | ₩4,303 | ₩4,063 | ₩4,129 | -4.04% | 2.1만 |
|---|
| 2025.10.16 | ₩4,210 | ₩4,370 | ₩4,116 | ₩4,156 | -1.27% | 1.1만 |
|---|
| 2025.10.15 | ₩4,129 | ₩4,250 | ₩4,076 | ₩4,156 | +0.65% | 2.4만 |
|---|
| 2025.10.14 | ₩4,236 | ₩4,403 | ₩4,196 | ₩4,330 | +2.21% | 8천 |
|---|
| 2025.10.13 | ₩4,437 | ₩4,490 | ₩4,076 | ₩4,370 | -1.51% | 1.7만 |
|---|
| 2025.10.10 | ₩4,570 | ₩4,637 | ₩4,317 | ₩4,437 | -2.92% | 1.9만 |
|---|
