시장 데이터를 불러오는 중
전체 종목
암바렐라 과거 주가
Ambarella, Inc. - Ordinary Shares · AMBA · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ambarella, Inc. - Ordinary Shares · AMBA · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,761 | ₩90,894 | ₩83,657 | ₩90,358 | +5.36% | 202.1만 |
| 2026.10.08 | ₩86,431 | ₩87,061 | ₩81,554 | ₩84,274 | -2.50% | 140.5만 |
| 2026.10.07 | ₩88,776 | ₩90,425 | ₩86,927 | ₩87,544 | -1.39% | 82.6만 |
| 2026.10.06 | ₩92,193 | ₩92,649 | ₩89,822 | ₩91,041 | -1.25% | 83.4만 |
| 2026.10.05 | ₩91,657 | ₩93,105 | ₩89,848 | ₩91,470 | -0.20% | 109.6만 |
| 2026.10.02 | ₩95,811 | ₩95,811 | ₩91,617 | ₩91,992 | -3.99% | 136만 |
| 2026.10.01 | ₩93,145 | ₩95,074 | ₩91,751 | ₩94,203 | +1.14% | 58.1만 |
| 2026.09.30 | ₩92,502 | ₩94,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,947 |
| ₩93,145 |
| +0.70% |
| 85.5만 |
| 2026.09.29 | ₩93,078 | ₩93,399 | ₩90,773 | ₩92,100 | -1.05% | 92.8만 |
|---|
| 2026.09.28 | ₩95,932 | ₩96,522 | ₩91,269 | ₩92,033 | -4.06% | 121.3만 |
|---|
| 2026.09.25 | ₩94,820 | ₩100,488 | ₩93,667 | ₩97,393 | +2.71% | 178.4만 |
|---|
| 2026.09.24 | ₩89,232 | ₩95,141 | ₩87,852 | ₩93,614 | +4.91% | 184.4만 |
|---|
| 2026.09.23 | ₩89,848 | ₩94,244 | ₩85,292 | ₩90,612 | +0.85% | 341.3만 |
|---|
| 2026.09.22 | ₩92,260 | ₩92,716 | ₩89,714 | ₩89,862 | -2.60% | 87.8만 |
|---|
| 2026.09.21 | ₩89,969 | ₩92,971 | ₩89,446 | ₩92,260 | +2.55% | 122.2만 |
|---|
| 2026.09.18 | ₩90,157 | ₩90,518 | ₩87,209 | ₩88,642 | -1.68% | 143.6만 |
|---|
| 2026.09.17 | ₩85,560 | ₩92,448 | ₩85,560 | ₩89,661 | +4.79% | 166.6만 |
|---|
| 2026.09.16 | ₩87,410 | ₩87,490 | ₩82,961 | ₩84,113 | -3.77% | 114.6만 |
|---|
| 2026.09.15 | ₩87,262 | ₩90,612 | ₩85,815 | ₩86,203 | -1.21% | 145만 |
|---|
| 2026.09.14 | ₩86,163 | ₩88,013 | ₩85,091 | ₩85,734 | -0.50% | 152.8만 |
|---|
| 2026.09.11 | ₩90,800 | ₩92,716 | ₩89,152 | ₩90,934 | +0.15% | 137.6만 |
|---|
| 2026.09.10 | ₩90,371 | ₩92,743 | ₩86,713 | ₩90,947 | +0.64% | 263.4만 |
|---|
| 2026.09.09 | ₩84,515 | ₩95,463 | ₩84,435 | ₩92,193 | +9.09% | 508.5만 |
|---|
| 2026.09.08 | ₩85,533 | ₩89,326 | ₩82,532 | ₩85,064 | -0.55% | 342만 |
|---|
| 2026.09.04 | ₩84,662 | ₩87,075 | ₩77,882 | ₩84,274 | -0.46% | 520.2만 |
|---|
| 2026.09.03 | ₩89,259 | ₩90,049 | ₩84,421 | ₩84,930 | -4.85% | 273.1만 |
|---|
| 2026.09.02 | ₩90,894 | ₩91,778 | ₩88,709 | ₩89,969 | -1.02% | 130.2만 |
|---|
| 2026.09.01 | ₩91,014 | ₩93,614 | ₩89,326 | ₩90,894 | -0.13% | 125.1만 |
|---|
| 2026.08.31 | ₩94,646 | ₩97,017 | ₩92,528 | ₩92,971 | -1.77% | 87.6만 |
|---|
| 2026.08.28 | ₩95,329 | ₩96,106 | ₩91,456 | ₩94,646 | -0.72% | 132.9만 |
|---|
| 2026.08.27 | ₩95,945 | ₩96,776 | ₩94,029 | ₩95,356 | -0.61% | 71.8만 |
|---|
| 2026.08.26 | ₩94,994 | ₩96,187 | ₩92,475 | ₩93,319 | -1.76% | 69.9만 |
|---|
| 2026.08.25 | ₩95,691 | ₩95,811 | ₩92,729 | ₩94,847 | -0.88% | 59.4만 |
|---|
| 2026.08.24 | ₩97,406 | ₩97,446 | ₩93,453 | ₩93,801 | -3.70% | 126.2만 |
|---|
| 2026.08.21 | ₩98,197 | ₩100,099 | ₩95,811 | ₩98,800 | +0.61% | 99만 |
|---|
| 2026.08.20 | ₩99,671 | ₩100,635 | ₩96,870 | ₩97,084 | -2.59% | 77.8만 |
|---|
| 2026.08.19 | ₩101,533 | ₩101,828 | ₩96,187 | ₩99,952 | -1.56% | 93.5만 |
|---|
| 2026.08.18 | ₩101,681 | ₩103,235 | ₩99,831 | ₩100,260 | -1.40% | 101.7만 |
|---|
| 2026.08.17 | ₩109,935 | ₩110,123 | ₩104,522 | ₩105,245 | -4.27% | 147.3만 |
|---|
| 2026.08.14 | ₩110,069 | ₩111,195 | ₩108,153 | ₩109,935 | -0.12% | 54.7만 |
|---|
| 2026.08.13 | ₩110,645 | ₩112,977 | ₩108,702 | ₩109,828 | -0.74% | 55.2만 |
|---|
| 2026.08.12 | ₩114,250 | ₩114,250 | ₩110,002 | ₩111,932 | -2.03% | 77.7만 |
|---|
| 2026.08.11 | ₩112,160 | ₩114,264 | ₩110,109 | ₩111,074 | -0.97% | 85.2만 |
|---|
| 2026.08.10 | ₩116,166 | ₩116,810 | ₩109,828 | ₩109,935 | -5.36% | 89.9만 |
|---|
| 2026.08.07 | ₩115,537 | ₩119,851 | ₩114,625 | ₩116,287 | +0.65% | 131.7만 |
|---|
| 2026.08.06 | ₩108,448 | ₩115,496 | ₩107,550 | ₩112,280 | +3.53% | 120.5만 |
|---|
| 2026.08.05 | ₩109,319 | ₩111,865 | ₩106,344 | ₩109,681 | +0.33% | 141만 |
|---|
| 2026.08.04 | ₩110,391 | ₩113,232 | ₩108,649 | ₩110,190 | -0.18% | 174.5만 |
|---|
| 2026.08.03 | ₩112,562 | ₩114,733 | ₩109,640 | ₩110,793 | -1.57% | 295.4만 |
|---|
| 2026.07.31 | ₩102,833 | ₩122,397 | ₩99,255 | ₩115,242 | +12.07% | 920.7만 |
|---|
| 2026.07.30 | ₩95,235 | ₩100,220 | ₩92,086 | ₩99,282 | +4.25% | 151.4만 |
|---|
| 2026.07.29 | ₩90,880 | ₩101,332 | ₩87,986 | ₩92,716 | +2.02% | 274.2만 |
|---|
| 2026.07.28 | ₩88,026 | ₩93,614 | ₩86,244 | ₩92,421 | +4.99% | 226.7만 |
|---|
| 2026.07.27 | ₩91,818 | ₩93,533 | ₩84,622 | ₩91,430 | -0.42% | 188.1만 |
|---|
| 2026.07.24 | ₩91,711 | ₩92,904 | ₩89,245 | ₩91,202 | -0.56% | 141.6만 |
|---|
| 2026.07.23 | ₩90,237 | ₩94,699 | ₩88,656 | ₩94,485 | +4.71% | 154.2만 |
|---|
| 2026.07.22 | ₩94,994 | ₩96,709 | ₩90,210 | ₩92,475 | -2.65% | 149.7만 |
|---|
| 2026.07.21 | ₩92,796 | ₩95,584 | ₩90,237 | ₩95,543 | +2.96% | 197.4만 |
|---|
| 2026.07.20 | ₩84,421 | ₩88,200 | ₩83,684 | ₩88,039 | +4.29% | 161.9만 |
|---|
| 2026.07.17 | ₩81,085 | ₩86,150 | ₩79,530 | ₩82,867 | +2.20% | 182.5만 |
|---|
| 2026.07.16 | ₩89,232 | ₩90,090 | ₩82,813 | ₩84,810 | -4.96% | 188.3만 |
|---|
| 2026.07.15 | ₩99,483 | ₩100,368 | ₩87,959 | ₩92,301 | -7.22% | 137.4만 |
|---|
| 2026.07.14 | ₩100,019 | ₩100,046 | ₩94,177 | ₩97,687 | -2.33% | 108만 |
|---|
| 2026.07.13 | ₩100,502 | ₩101,185 | ₩96,026 | ₩96,481 | -4.00% | 132.4만 |
|---|
| 2026.07.10 | ₩104,870 | ₩106,223 | ₩101,641 | ₩103,584 | -1.23% | 85.3만 |
|---|
| 2026.07.09 | ₩103,691 | ₩107,376 | ₩100,327 | ₩105,031 | +1.29% | 135.8만 |
|---|
| 2026.07.08 | ₩95,932 | ₩102,766 | ₩95,744 | ₩100,153 | +4.40% | 174.7만 |
|---|
| 2026.07.07 | ₩100,783 | ₩101,842 | ₩94,806 | ₩96,240 | -4.51% | 162.4만 |
|---|
| 2026.07.06 | ₩111,409 | ₩118,511 | ₩105,781 | ₩106,840 | -4.10% | 189만 |
|---|
| 2026.07.02 | ₩118,056 | ₩122,330 | ₩102,994 | ₩105,004 | -11.06% | 230.7만 |
|---|
| 2026.07.01 | ₩112,066 | ₩125,962 | ₩109,118 | ₩118,377 | +5.63% | 404.9만 |
|---|
| 2026.06.30 | ₩90,974 | ₩118,699 | ₩90,451 | ₩114,974 | +26.38% | 700.7만 |
|---|
| 2026.06.29 | ₩84,636 | ₩90,344 | ₩80,857 | ₩89,795 | +6.10% | 173.9만 |
|---|
| 2026.06.26 | ₩83,095 | ₩84,662 | ₩81,902 | ₩83,255 | +0.19% | 199.2만 |
|---|
| 2026.06.25 | ₩87,999 | ₩88,267 | ₩81,741 | ₩85,909 | -2.38% | 98.6만 |
|---|
| 2026.06.24 | ₩87,852 | ₩88,026 | ₩82,827 | ₩84,408 | -3.92% | 107.4만 |
|---|
| 2026.06.23 | ₩88,964 | ₩92,193 | ₩87,477 | ₩87,785 | -1.33% | 102.6만 |
|---|
| 2026.06.22 | ₩95,235 | ₩95,986 | ₩92,837 | ₩94,753 | -0.51% | 88.1만 |
|---|
| 2026.06.18 | ₩91,162 | ₩93,989 | ₩88,683 | ₩93,761 | +2.85% | 210.2만 |
|---|
| 2026.06.17 | ₩91,322 | ₩92,461 | ₩87,959 | ₩88,281 | -3.33% | 89.5만 |
|---|
| 2026.06.16 | ₩93,346 | ₩95,275 | ₩89,889 | ₩89,942 | -3.65% | 90.2만 |
|---|
| 2026.06.15 | ₩94,605 | ₩95,476 | ₩93,212 | ₩93,989 | -0.65% | 106.4만 |
|---|
| 2026.06.12 | ₩88,495 | ₩91,550 | ₩86,203 | ₩90,827 | +2.63% | 87.8만 |
|---|
| 2026.06.11 | ₩85,721 | ₩88,361 | ₩83,885 | ₩88,173 | +2.86% | 95.9만 |
|---|
| 2026.06.10 | ₩88,039 | ₩90,358 | ₩83,215 | ₩83,925 | -4.67% | 120.3만 |
|---|
| 2026.06.09 | ₩94,002 | ₩94,002 | ₩82,813 | ₩88,106 | -6.27% | 160.7만 |
|---|
| 2026.06.08 | ₩88,455 | ₩93,131 | ₩86,659 | ₩92,086 | +4.11% | 178.9만 |
|---|
| 2026.06.05 | ₩93,654 | ₩94,150 | ₩84,756 | ₩85,118 | -9.11% | 212.5만 |
|---|
| 2026.06.04 | ₩95,208 | ₩98,210 | ₩91,885 | ₩96,548 | +1.41% | 170.2만 |
|---|
| 2026.06.03 | ₩104,950 | ₩106,867 | ₩96,589 | ₩98,893 | -5.77% | 219.6만 |
|---|
| 2026.06.02 | ₩105,446 | ₩109,252 | ₩101,842 | ₩105,031 | -0.39% | 186.2만 |
|---|
| 2026.06.01 | ₩97,795 | ₩104,508 | ₩96,816 | ₩101,399 | +3.69% | 289.7만 |
|---|
| 2026.05.29 | ₩110,578 | ₩115,108 | ₩95,208 | ₩96,723 | -12.53% | 741.4만 |
|---|
| 2026.05.28 | ₩121,607 | ₩126,270 | ₩117,922 | ₩123,067 | +1.20% | 283.7만 |
|---|
| 2026.05.27 | ₩127,047 | ₩127,302 | ₩118,230 | ₩121,379 | -4.46% | 213.6만 |
|---|
| 2026.05.26 | ₩124,072 | ₩129,124 | ₩119,865 | ₩125,386 | +1.06% | 195.6만 |
|---|
| 2026.05.22 | ₩113,325 | ₩119,798 | ₩112,749 | ₩117,319 | +3.52% | 103.1만 |
|---|
| 2026.05.21 | ₩111,731 | ₩113,848 | ₩109,627 | ₩112,079 | +0.31% | 64.9만 |
|---|
| 2026.05.20 | ₩104,334 | ₩112,039 | ₩104,334 | ₩111,222 | +6.60% | 99만 |
|---|
| 2026.05.19 | ₩102,445 | ₩105,058 | ₩99,604 | ₩102,766 | +0.31% | 51.2만 |
|---|
| 2026.05.18 | ₩109,828 | ₩110,552 | ₩104,388 | ₩105,701 | -3.76% | 87.7만 |
|---|
| 2026.05.15 | ₩105,192 | ₩110,458 | ₩104,522 | ₩108,756 | +3.39% | 83.1만 |
|---|
| 2026.05.14 | ₩109,681 | ₩111,034 | ₩106,532 | ₩108,595 | -0.99% | 76.5만 |
|---|
| 2026.05.13 | ₩108,863 | ₩111,717 | ₩105,393 | ₩110,016 | +1.06% | 122.8만 |
|---|
| 2026.05.12 | ₩105,285 | ₩107,202 | ₩100,421 | ₩104,776 | -0.48% | 91.4만 |
|---|
| 2026.05.11 | ₩106,505 | ₩108,568 | ₩104,414 | ₩106,826 | +0.30% | 129.4만 |
|---|
| 2026.05.08 | ₩100,662 | ₩103,155 | ₩98,505 | ₩102,244 | +1.57% | 105.9만 |
|---|
| 2026.05.07 | ₩104,535 | ₩105,326 | ₩98,518 | ₩99,523 | -4.79% | 154.7만 |
|---|
| 2026.05.06 | ₩101,976 | ₩103,088 | ₩97,460 | ₩101,145 | -0.81% | 96.2만 |
|---|
| 2026.05.05 | ₩96,481 | ₩99,751 | ₩94,471 | ₩99,644 | +3.28% | 83.4만 |
|---|
| 2026.05.04 | ₩96,522 | ₩96,682 | ₩93,038 | ₩94,766 | -1.82% | 77.7만 |
|---|
| 2026.05.01 | ₩91,818 | ₩95,905 | ₩90,210 | ₩95,892 | +4.44% | 62.7만 |
|---|
| 2026.04.30 | ₩89,111 | ₩92,850 | ₩87,396 | ₩92,193 | +3.46% | 74.7만 |
|---|
| 2026.04.29 | ₩86,485 | ₩88,415 | ₩85,359 | ₩88,361 | +2.17% | 63.6만 |
|---|
| 2026.04.28 | ₩84,368 | ₩86,136 | ₩83,322 | ₩85,426 | +1.25% | 47.2만 |
|---|
| 2026.04.27 | ₩89,902 | ₩90,545 | ₩86,083 | ₩86,914 | -3.32% | 49.2만 |
|---|
| 2026.04.24 | ₩84,823 | ₩90,090 | ₩84,823 | ₩89,607 | +5.64% | 92.8만 |
|---|
| 2026.04.23 | ₩82,331 | ₩83,617 | ₩79,155 | ₩82,197 | -0.16% | 81.5만 |
|---|
| 2026.04.22 | ₩81,245 | ₩82,411 | ₩80,401 | ₩82,116 | +1.07% | 50.7만 |
|---|
| 2026.04.21 | ₩79,852 | ₩81,393 | ₩79,061 | ₩80,374 | +0.65% | 85.8만 |
|---|
| 2026.04.20 | ₩76,502 | ₩79,771 | ₩73,701 | ₩79,436 | +3.84% | 116.1만 |
|---|
| 2026.04.17 | ₩79,383 | ₩79,731 | ₩77,105 | ₩78,029 | -1.70% | 95.1만 |
|---|
| 2026.04.16 | ₩76,864 | ₩78,083 | ₩76,140 | ₩76,810 | -0.07% | 72.5만 |
|---|
| 2026.04.15 | ₩75,309 | ₩77,266 | ₩75,189 | ₩76,569 | +1.67% | 52.5만 |
|---|
| 2026.04.14 | ₩73,714 | ₩76,006 | ₩73,031 | ₩75,309 | +2.16% | 59.4만 |
|---|
| 2026.04.13 | ₩70,472 | ₩72,951 | ₩70,324 | ₩72,763 | +3.25% | 66.9만 |
|---|
| 2026.04.10 | ₩72,106 | ₩73,567 | ₩70,431 | ₩70,726 | -1.91% | 121.5만 |
|---|
| 2026.04.09 | ₩70,967 | ₩72,803 | ₩70,954 | ₩71,343 | +0.53% | 74.3만 |
|---|
| 2026.04.08 | ₩73,286 | ₩74,063 | ₩70,177 | ₩71,396 | -2.58% | 62.2만 |
|---|
| 2026.04.07 | ₩68,220 | ₩68,931 | ₩67,055 | ₩68,328 | +0.16% | 48.8만 |
|---|
| 2026.04.06 | ₩68,180 | ₩69,493 | ₩67,497 | ₩68,341 | +0.24% | 59.1만 |
|---|
| 2026.04.02 | ₩66,425 | ₩69,453 | ₩65,983 | ₩67,725 | +1.96% | 66.8만 |
|---|
| 2026.04.01 | ₩70,391 | ₩71,209 | ₩68,140 | ₩68,448 | -2.76% | 86.2만 |
|---|
| 2026.03.31 | ₩66,746 | ₩69,038 | ₩65,956 | ₩68,984 | +3.35% | 61.8만 |
|---|
| 2026.03.30 | ₩68,596 | ₩68,649 | ₩64,723 | ₩65,192 | -4.96% | 75.9만 |
|---|
| 2026.03.27 | ₩69,480 | ₩70,150 | ₩66,907 | ₩67,631 | -2.66% | 52.3만 |
|---|
| 2026.03.26 | ₩71,477 | ₩72,696 | ₩70,378 | ₩70,579 | -1.26% | 57.8만 |
|---|
| 2026.03.25 | ₩73,782 | ₩74,800 | ₩72,106 | ₩72,482 | -1.76% | 38.7만 |
|---|
| 2026.03.24 | ₩71,905 | ₩74,331 | ₩71,637 | ₩73,071 | +1.62% | 61.9만 |
|---|
| 2026.03.23 | ₩75,604 | ₩76,636 | ₩72,857 | ₩73,138 | -3.26% | 57.8만 |
|---|
| 2026.03.20 | ₩74,854 | ₩74,854 | ₩71,423 | ₩72,388 | -3.29% | 166.8만 |
|---|
| 2026.03.19 | ₩70,632 | ₩75,926 | ₩70,016 | ₩74,854 | +5.98% | 116만 |
|---|
| 2026.03.18 | ₩70,673 | ₩73,567 | ₩70,029 | ₩72,307 | +2.31% | 167.8만 |
|---|
| 2026.03.17 | ₩71,088 | ₩71,691 | ₩69,895 | ₩70,606 | -0.68% | 80만 |
|---|
| 2026.03.16 | ₩71,128 | ₩71,611 | ₩69,949 | ₩70,204 | -1.30% | 84.4만 |
|---|
| 2026.03.13 | ₩70,941 | ₩71,678 | ₩69,225 | ₩70,070 | -1.23% | 63만 |
|---|
| 2026.03.12 | ₩70,887 | ₩72,602 | ₩69,815 | ₩70,244 | -0.91% | 74.8만 |
|---|
| 2026.03.11 | ₩72,147 | ₩73,192 | ₩71,651 | ₩72,361 | +0.30% | 63.5만 |
|---|
| 2026.03.10 | ₩71,369 | ₩74,452 | ₩70,686 | ₩72,361 | +1.39% | 74.5만 |
|---|
| 2026.03.09 | ₩68,207 | ₩71,785 | ₩66,854 | ₩71,369 | +4.64% | 102.8만 |
|---|
| 2026.03.06 | ₩71,825 | ₩73,326 | ₩70,110 | ₩70,190 | -2.28% | 95.9만 |
|---|
| 2026.03.05 | ₩74,358 | ₩76,247 | ₩73,111 | ₩74,251 | -0.14% | 62.2만 |
|---|
| 2026.03.04 | ₩78,244 | ₩78,391 | ₩75,738 | ₩75,778 | -3.15% | 79.4만 |
|---|
| 2026.03.03 | ₩77,802 | ₩79,289 | ₩76,287 | ₩76,984 | -1.05% | 100.5만 |
|---|
| 2026.03.02 | ₩77,587 | ₩83,162 | ₩75,457 | ₩81,795 | +5.42% | 138.6만 |
|---|
| 2026.02.27 | ₩81,808 | ₩83,081 | ₩75,122 | ₩80,857 | -1.16% | 438.8만 |
|---|
| 2026.02.26 | ₩94,632 | ₩96,897 | ₩92,796 | ₩95,007 | +0.40% | 149.1만 |
|---|
| 2026.02.25 | ₩97,098 | ₩97,460 | ₩92,555 | ₩94,190 | -2.99% | 69.1만 |
|---|
| 2026.02.24 | ₩91,269 | ₩95,718 | ₩91,202 | ₩95,423 | +4.55% | 80.6만 |
|---|
| 2026.02.23 | ₩90,612 | ₩91,282 | ₩88,361 | ₩89,956 | -0.72% | 68.7만 |
|---|
| 2026.02.20 | ₩88,026 | ₩91,885 | ₩87,892 | ₩91,135 | +3.53% | 89.7만 |
|---|
| 2026.02.19 | ₩87,624 | ₩88,830 | ₩85,761 | ₩88,750 | +1.28% | 49.6만 |
|---|
| 2026.02.18 | ₩88,455 | ₩89,111 | ₩87,235 | ₩88,254 | -0.23% | 53.3만 |
|---|
| 2026.02.17 | ₩87,544 | ₩89,728 | ₩85,775 | ₩88,160 | +0.70% | 36.8만 |
|---|
| 2026.02.13 | ₩86,940 | ₩90,076 | ₩85,574 | ₩88,723 | +2.05% | 48.8만 |
|---|
| 2026.02.12 | ₩89,808 | ₩90,130 | ₩85,453 | ₩88,334 | -1.64% | 81.7만 |
|---|
| 2026.02.11 | ₩91,108 | ₩91,121 | ₩87,356 | ₩89,607 | -1.65% | 72.5만 |
|---|
| 2026.02.10 | ₩88,093 | ₩91,523 | ₩87,704 | ₩88,790 | +0.79% | 63.4만 |
|---|
| 2026.02.09 | ₩84,421 | ₩87,503 | ₩82,425 | ₩87,436 | +3.57% | 65.4만 |
|---|
| 2026.02.06 | ₩81,875 | ₩85,882 | ₩81,513 | ₩85,279 | +4.16% | 70.6만 |
|---|
| 2026.02.05 | ₩80,053 | ₩81,312 | ₩78,498 | ₩79,664 | -0.49% | 68.8만 |
|---|
| 2026.02.04 | ₩80,669 | ₩83,497 | ₩79,369 | ₩81,406 | +0.91% | 80.1만 |
|---|
| 2026.02.03 | ₩85,225 | ₩86,833 | ₩79,209 | ₩80,709 | -5.30% | 90.3만 |
|---|
| 2026.02.02 | ₩84,662 | ₩87,865 | ₩83,818 | ₩84,260 | -0.47% | 84.5만 |
|---|
| 2026.01.30 | ₩86,083 | ₩87,691 | ₩84,528 | ₩85,815 | -0.31% | 87.2만 |
|---|
| 2026.01.29 | ₩88,884 | ₩89,554 | ₩85,574 | ₩88,307 | -0.65% | 54.9만 |
|---|
| 2026.01.28 | ₩90,371 | ₩92,528 | ₩89,326 | ₩89,366 | -1.11% | 43.5만 |
|---|
| 2026.01.27 | ₩91,068 | ₩91,202 | ₩88,763 | ₩88,910 | -2.37% | 46.6만 |
|---|
| 2026.01.26 | ₩89,487 | ₩92,059 | ₩89,098 | ₩89,835 | +0.39% | 45만 |
|---|
| 2026.01.23 | ₩92,207 | ₩92,408 | ₩89,433 | ₩90,036 | -2.35% | 54.5만 |
|---|
| 2026.01.22 | ₩93,734 | ₩95,677 | ₩92,341 | ₩92,555 | -1.26% | 74만 |
|---|
| 2026.01.21 | ₩89,915 | ₩93,265 | ₩88,374 | ₩91,885 | +2.19% | 96.1만 |
|---|
| 2026.01.20 | ₩89,446 | ₩90,706 | ₩87,423 | ₩88,093 | -1.51% | 74.6만 |
|---|
| 2026.01.16 | ₩89,272 | ₩94,833 | ₩88,508 | ₩92,100 | +3.17% | 151.6만 |
|---|
| 2026.01.15 | ₩89,031 | ₩89,567 | ₩86,190 | ₩86,565 | -2.77% | 124.5만 |
|---|
| 2026.01.14 | ₩87,825 | ₩88,428 | ₩85,761 | ₩86,833 | -1.13% | 107.2만 |
|---|
| 2026.01.13 | ₩92,287 | ₩92,528 | ₩87,785 | ₩87,959 | -4.69% | 169.6만 |
|---|
| 2026.01.12 | ₩91,296 | ₩92,126 | ₩89,379 | ₩91,885 | +0.65% | 167.9만 |
|---|
| 2026.01.09 | ₩95,141 | ₩95,811 | ₩92,515 | ₩92,796 | -2.46% | 178.6만 |
|---|
| 2026.01.08 | ₩93,842 | ₩95,852 | ₩91,765 | ₩94,847 | +1.07% | 120.9만 |
|---|
| 2026.01.07 | ₩106,947 | ₩106,947 | ₩94,056 | ₩94,525 | -11.62% | 238.1만 |
|---|
| 2026.01.06 | ₩106,116 | ₩109,011 | ₩103,369 | ₩108,059 | +1.83% | 102.5만 |
|---|
| 2026.01.05 | ₩103,128 | ₩104,280 | ₩98,867 | ₩103,329 | +0.19% | 147.1만 |
|---|
| 2026.01.02 | ₩97,594 | ₩101,842 | ₩97,594 | ₩100,716 | +3.20% | 93.9만 |
|---|
| 2025.12.31 | ₩93,775 | ₩95,637 | ₩93,775 | ₩94,927 | +1.23% | 51.4만 |
|---|
| 2025.12.30 | ₩95,624 | ₩95,704 | ₩93,386 | ₩93,493 | -2.23% | 48.3만 |
|---|
| 2025.12.29 | ₩94,337 | ₩95,744 | ₩93,520 | ₩93,895 | -0.47% | 60.5만 |
|---|
| 2025.12.26 | ₩96,682 | ₩96,937 | ₩95,289 | ₩95,677 | -1.04% | 42.7만 |
|---|
| 2025.12.24 | ₩96,455 | ₩97,031 | ₩95,664 | ₩96,146 | -0.32% | 31.9만 |
|---|
| 2025.12.23 | ₩97,513 | ₩98,264 | ₩95,852 | ₩96,455 | -1.09% | 65.2만 |
|---|
| 2025.12.22 | ₩98,491 | ₩99,939 | ₩97,299 | ₩97,580 | -0.93% | 65.1만 |
|---|
| 2025.12.19 | ₩94,525 | ₩97,245 | ₩94,391 | ₩97,178 | +2.81% | 100.7만 |
|---|
| 2025.12.18 | ₩97,379 | ₩97,996 | ₩94,163 | ₩94,418 | -3.04% | 54.1만 |
|---|
| 2025.12.17 | ₩97,634 | ₩98,733 | ₩93,292 | ₩93,775 | -3.95% | 56.7만 |
|---|
| 2025.12.16 | ₩97,058 | ₩98,264 | ₩95,409 | ₩96,455 | -0.62% | 70.4만 |
|---|
| 2025.12.15 | ₩101,788 | ₩103,034 | ₩98,411 | ₩98,893 | -2.84% | 55.8만 |
|---|
| 2025.12.12 | ₩104,280 | ₩106,532 | ₩99,858 | ₩100,877 | -3.26% | 73.3만 |
|---|
| 2025.12.11 | ₩104,870 | ₩106,398 | ₩100,234 | ₩106,049 | +1.12% | 76만 |
|---|
| 2025.12.10 | ₩105,004 | ₩107,135 | ₩104,026 | ₩105,888 | +0.84% | 75만 |
|---|
| 2025.12.09 | ₩102,043 | ₩105,594 | ₩101,855 | ₩104,857 | +2.76% | 77.2만 |
|---|
| 2025.12.08 | ₩101,105 | ₩104,790 | ₩99,831 | ₩102,766 | +1.64% | 104.2만 |
|---|
| 2025.12.05 | ₩97,098 | ₩101,038 | ₩96,066 | ₩99,295 | +2.26% | 103.8만 |
|---|
| 2025.12.04 | ₩93,801 | ₩95,785 | ₩92,850 | ₩95,222 | +1.51% | 99.8만 |
|---|
| 2025.12.03 | ₩96,012 | ₩96,012 | ₩92,180 | ₩93,949 | -2.15% | 160.6만 |
|---|
| 2025.12.02 | ₩96,481 | ₩98,438 | ₩94,739 | ₩95,262 | -1.26% | 176.7만 |
|---|
| 2025.12.01 | ₩97,151 | ₩98,210 | ₩93,533 | ₩95,034 | -2.18% | 130만 |
|---|
| 2025.11.28 | ₩100,515 | ₩100,810 | ₩97,513 | ₩99,403 | -1.11% | 94만 |
|---|
| 2025.11.26 | ₩107,161 | ₩107,778 | ₩98,733 | ₩99,014 | -7.60% | 441.6만 |
|---|
| 2025.11.25 | ₩117,413 | ₩122,183 | ₩113,500 | ₩121,902 | +3.82% | 170만 |
|---|
| 2025.11.24 | ₩115,389 | ₩121,500 | ₩114,505 | ₩120,026 | +4.02% | 114만 |
|---|
| 2025.11.21 | ₩111,905 | ₩116,970 | ₩107,617 | ₩115,429 | +3.15% | 96.6만 |
|---|
| 2025.11.20 | ₩121,433 | ₩124,340 | ₩111,449 | ₩111,650 | -8.06% | 108.4만 |
|---|
| 2025.11.19 | ₩113,902 | ₩119,449 | ₩111,342 | ₩117,171 | +2.87% | 87.6만 |
|---|
| 2025.11.18 | ₩109,989 | ₩113,500 | ₩109,212 | ₩111,342 | +1.23% | 57.8만 |
|---|
| 2025.11.17 | ₩115,537 | ₩118,927 | ₩111,302 | ₩112,642 | -2.51% | 79.9만 |
|---|
| 2025.11.14 | ₩114,974 | ₩119,972 | ₩114,572 | ₩117,707 | +2.38% | 70.6만 |
|---|
| 2025.11.13 | ₩124,850 | ₩126,632 | ₩116,702 | ₩118,927 | -4.74% | 101.1만 |
|---|
| 2025.11.12 | ₩126,873 | ₩129,567 | ₩124,622 | ₩127,985 | +0.88% | 88만 |
|---|
| 2025.11.11 | ₩124,153 | ₩128,267 | ₩123,335 | ₩125,332 | +0.95% | 80.9만 |
|---|
| 2025.11.10 | ₩123,737 | ₩128,079 | ₩122,947 | ₩126,525 | +2.25% | 87.1만 |
|---|
| 2025.11.07 | ₩116,220 | ₩120,387 | ₩111,114 | ₩120,160 | +3.39% | 95.1만 |
|---|
| 2025.11.06 | ₩116,582 | ₩127,020 | ₩115,952 | ₩121,433 | +4.16% | 147.8만 |
|---|
| 2025.11.05 | ₩110,511 | ₩116,676 | ₩110,391 | ₩115,912 | +4.89% | 29.6만 |
|---|
| 2025.11.04 | ₩109,734 | ₩113,312 | ₩108,890 | ₩109,841 | +0.10% | 42.5만 |
|---|
| 2025.11.03 | ₩116,582 | ₩117,614 | ₩114,076 | ₩114,277 | -1.98% | 47.2만 |
|---|
| 2025.10.31 | ₩114,947 | ₩117,091 | ₩112,977 | ₩114,210 | -0.64% | 32.2만 |
|---|
| 2025.10.30 | ₩114,558 | ₩115,912 | ₩111,985 | ₩113,473 | -0.95% | 44.1만 |
|---|
| 2025.10.29 | ₩116,810 | ₩117,882 | ₩113,647 | ₩115,242 | -1.34% | 35.5만 |
|---|
| 2025.10.28 | ₩115,791 | ₩117,238 | ₩113,888 | ₩115,644 | -0.13% | 28.4만 |
|---|
| 2025.10.27 | ₩117,051 | ₩118,377 | ₩115,872 | ₩115,965 | -0.93% | 45.3만 |
|---|
| 2025.10.24 | ₩115,081 | ₩115,912 | ₩111,516 | ₩114,746 | -0.29% | 41.1만 |
|---|
| 2025.10.23 | ₩107,791 | ₩112,012 | ₩104,937 | ₩111,825 | +3.74% | 29.5만 |
|---|
| 2025.10.22 | ₩109,212 | ₩109,734 | ₩104,937 | ₩106,920 | -2.10% | 46.1만 |
|---|
| 2025.10.21 | ₩112,562 | ₩113,875 | ₩111,007 | ₩111,463 | -0.98% | 21.3만 |
|---|
| 2025.10.20 | ₩112,776 | ₩115,242 | ₩112,200 | ₩113,205 | +0.38% | 27.2만 |
|---|
| 2025.10.17 | ₩111,222 | ₩113,232 | ₩109,359 | ₩110,793 | -0.39% | 37.4만 |
|---|
| 2025.10.16 | ₩114,331 | ₩118,578 | ₩111,892 | ₩112,682 | -1.44% | 71만 |
|---|
| 2025.10.15 | ₩111,409 | ₩112,803 | ₩109,212 | ₩111,583 | +0.16% | 37.7만 |
|---|
| 2025.10.14 | ₩105,379 | ₩110,297 | ₩104,213 | ₩108,729 | +3.18% | 51.1만 |
|---|
| 2025.10.13 | ₩102,123 | ₩109,064 | ₩102,016 | ₩108,475 | +6.22% | 94만 |
|---|
| 2025.10.10 | ₩112,495 | ₩113,446 | ₩97,259 | ₩97,661 | -13.19% | 149.4만 |
|---|