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 | ₩85,828 | ₩90,965 | ₩83,723 | ₩90,428 | +5.36% | 202.1만 |
| 2026.10.08 | ₩86,499 | ₩87,129 | ₩81,618 | ₩84,340 | -2.50% | 140.5만 |
| 2026.10.07 | ₩88,846 | ₩90,495 | ₩86,995 | ₩87,612 | -1.39% | 82.6만 |
| 2026.10.06 | ₩92,266 | ₩92,722 | ₩89,892 | ₩91,112 | -1.25% | 83.4만 |
| 2026.10.05 | ₩91,729 | ₩93,178 | ₩89,919 | ₩91,541 | -0.20% | 109.6만 |
| 2026.10.02 | ₩95,887 | ₩95,887 | ₩91,689 | ₩92,064 | -3.99% | 136만 |
| 2026.10.01 | ₩93,218 | ₩95,149 | ₩91,823 | ₩94,277 | +1.14% | 58.1만 |
| 2026.09.30 | ₩92,574 | ₩94,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,218 |
| +0.70% |
| 85.5만 |
| 2026.09.29 | ₩93,151 | ₩93,473 | ₩90,844 | ₩92,172 | -1.05% | 92.8만 |
|---|
| 2026.09.28 | ₩96,007 | ₩96,597 | ₩91,340 | ₩92,105 | -4.06% | 121.3만 |
|---|
| 2026.09.25 | ₩94,894 | ₩100,567 | ₩93,741 | ₩97,469 | +2.71% | 178.4만 |
|---|
| 2026.09.24 | ₩89,302 | ₩95,216 | ₩87,921 | ₩93,687 | +4.91% | 184.4만 |
|---|
| 2026.09.23 | ₩89,919 | ₩94,317 | ₩85,359 | ₩90,683 | +0.85% | 341.3만 |
|---|
| 2026.09.22 | ₩92,333 | ₩92,789 | ₩89,785 | ₩89,932 | -2.60% | 87.8만 |
|---|
| 2026.09.21 | ₩90,039 | ₩93,043 | ₩89,516 | ₩92,333 | +2.55% | 122.2만 |
|---|
| 2026.09.18 | ₩90,227 | ₩90,589 | ₩87,277 | ₩88,712 | -1.68% | 143.6만 |
|---|
| 2026.09.17 | ₩85,627 | ₩92,520 | ₩85,627 | ₩89,731 | +4.79% | 166.6만 |
|---|
| 2026.09.16 | ₩87,478 | ₩87,558 | ₩83,026 | ₩84,179 | -3.77% | 114.6만 |
|---|
| 2026.09.15 | ₩87,330 | ₩90,683 | ₩85,882 | ₩86,271 | -1.21% | 145만 |
|---|
| 2026.09.14 | ₩86,231 | ₩88,081 | ₩85,158 | ₩85,802 | -0.50% | 152.8만 |
|---|
| 2026.09.11 | ₩90,871 | ₩92,789 | ₩89,221 | ₩91,005 | +0.15% | 137.6만 |
|---|
| 2026.09.10 | ₩90,442 | ₩92,815 | ₩86,781 | ₩91,018 | +0.64% | 263.4만 |
|---|
| 2026.09.09 | ₩84,581 | ₩95,538 | ₩84,501 | ₩92,266 | +9.09% | 508.5만 |
|---|
| 2026.09.08 | ₩85,601 | ₩89,396 | ₩82,597 | ₩85,131 | -0.55% | 342만 |
|---|
| 2026.09.04 | ₩84,729 | ₩87,143 | ₩77,943 | ₩84,340 | -0.46% | 520.2만 |
|---|
| 2026.09.03 | ₩89,329 | ₩90,120 | ₩84,487 | ₩84,997 | -4.85% | 273.1만 |
|---|
| 2026.09.02 | ₩90,965 | ₩91,850 | ₩88,779 | ₩90,039 | -1.02% | 130.2만 |
|---|
| 2026.09.01 | ₩91,085 | ₩93,687 | ₩89,396 | ₩90,965 | -0.13% | 125.1만 |
|---|
| 2026.08.31 | ₩94,720 | ₩97,093 | ₩92,601 | ₩93,043 | -1.77% | 87.6만 |
|---|
| 2026.08.28 | ₩95,404 | ₩96,182 | ₩91,528 | ₩94,720 | -0.72% | 132.9만 |
|---|
| 2026.08.27 | ₩96,021 | ₩96,852 | ₩94,103 | ₩95,431 | -0.61% | 71.8만 |
|---|
| 2026.08.26 | ₩95,068 | ₩96,262 | ₩92,547 | ₩93,392 | -1.76% | 69.9만 |
|---|
| 2026.08.25 | ₩95,766 | ₩95,887 | ₩92,802 | ₩94,921 | -0.88% | 59.4만 |
|---|
| 2026.08.24 | ₩97,482 | ₩97,523 | ₩93,526 | ₩93,875 | -3.70% | 126.2만 |
|---|
| 2026.08.21 | ₩98,274 | ₩100,178 | ₩95,887 | ₩98,877 | +0.61% | 99만 |
|---|
| 2026.08.20 | ₩99,749 | ₩100,714 | ₩96,946 | ₩97,161 | -2.59% | 77.8만 |
|---|
| 2026.08.19 | ₩101,613 | ₩101,908 | ₩96,262 | ₩100,030 | -1.56% | 93.5만 |
|---|
| 2026.08.18 | ₩101,760 | ₩103,316 | ₩99,910 | ₩100,339 | -1.40% | 101.7만 |
|---|
| 2026.08.17 | ₩110,021 | ₩110,209 | ₩104,603 | ₩105,328 | -4.27% | 147.3만 |
|---|
| 2026.08.14 | ₩110,155 | ₩111,282 | ₩108,238 | ₩110,021 | -0.12% | 54.7만 |
|---|
| 2026.08.13 | ₩110,732 | ₩113,066 | ₩108,788 | ₩109,914 | -0.74% | 55.2만 |
|---|
| 2026.08.12 | ₩114,340 | ₩114,340 | ₩110,088 | ₩112,020 | -2.03% | 77.7만 |
|---|
| 2026.08.11 | ₩112,248 | ₩114,353 | ₩110,196 | ₩111,161 | -0.97% | 85.2만 |
|---|
| 2026.08.10 | ₩116,257 | ₩116,901 | ₩109,914 | ₩110,021 | -5.36% | 89.9만 |
|---|
| 2026.08.07 | ₩115,627 | ₩119,945 | ₩114,715 | ₩116,378 | +0.65% | 131.7만 |
|---|
| 2026.08.06 | ₩108,533 | ₩115,587 | ₩107,634 | ₩112,368 | +3.53% | 120.5만 |
|---|
| 2026.08.05 | ₩109,404 | ₩111,953 | ₩106,427 | ₩109,767 | +0.33% | 141만 |
|---|
| 2026.08.04 | ₩110,477 | ₩113,320 | ₩108,734 | ₩110,276 | -0.18% | 174.5만 |
|---|
| 2026.08.03 | ₩112,650 | ₩114,822 | ₩109,726 | ₩110,880 | -1.57% | 295.4만 |
|---|
| 2026.07.31 | ₩102,914 | ₩122,493 | ₩99,333 | ₩115,332 | +12.07% | 920.7만 |
|---|
| 2026.07.30 | ₩95,310 | ₩100,299 | ₩92,158 | ₩99,360 | +4.25% | 151.4만 |
|---|
| 2026.07.29 | ₩90,951 | ₩101,412 | ₩88,055 | ₩92,789 | +2.02% | 274.2만 |
|---|
| 2026.07.28 | ₩88,095 | ₩93,687 | ₩86,311 | ₩92,494 | +4.99% | 226.7만 |
|---|
| 2026.07.27 | ₩91,890 | ₩93,607 | ₩84,689 | ₩91,501 | -0.42% | 188.1만 |
|---|
| 2026.07.24 | ₩91,783 | ₩92,976 | ₩89,315 | ₩91,273 | -0.56% | 141.6만 |
|---|
| 2026.07.23 | ₩90,308 | ₩94,773 | ₩88,725 | ₩94,559 | +4.71% | 154.2만 |
|---|
| 2026.07.22 | ₩95,068 | ₩96,785 | ₩90,281 | ₩92,547 | -2.65% | 149.7만 |
|---|
| 2026.07.21 | ₩92,869 | ₩95,659 | ₩90,308 | ₩95,618 | +2.96% | 197.4만 |
|---|
| 2026.07.20 | ₩84,487 | ₩88,269 | ₩83,750 | ₩88,108 | +4.29% | 161.9만 |
|---|
| 2026.07.17 | ₩81,148 | ₩86,217 | ₩79,593 | ₩82,932 | +2.20% | 182.5만 |
|---|
| 2026.07.16 | ₩89,302 | ₩90,160 | ₩82,878 | ₩84,876 | -4.96% | 188.3만 |
|---|
| 2026.07.15 | ₩99,561 | ₩100,446 | ₩88,028 | ₩92,373 | -7.22% | 137.4만 |
|---|
| 2026.07.14 | ₩100,097 | ₩100,124 | ₩94,250 | ₩97,764 | -2.33% | 108만 |
|---|
| 2026.07.13 | ₩100,580 | ₩101,264 | ₩96,101 | ₩96,557 | -4.00% | 132.4만 |
|---|
| 2026.07.10 | ₩104,952 | ₩106,307 | ₩101,720 | ₩103,665 | -1.23% | 85.3만 |
|---|
| 2026.07.09 | ₩103,772 | ₩107,460 | ₩100,406 | ₩105,113 | +1.29% | 135.8만 |
|---|
| 2026.07.08 | ₩96,007 | ₩102,847 | ₩95,819 | ₩100,232 | +4.40% | 174.7만 |
|---|
| 2026.07.07 | ₩100,862 | ₩101,921 | ₩94,881 | ₩96,316 | -4.51% | 162.4만 |
|---|
| 2026.07.06 | ₩111,497 | ₩118,604 | ₩105,864 | ₩106,924 | -4.10% | 189만 |
|---|
| 2026.07.02 | ₩118,148 | ₩122,426 | ₩103,075 | ₩105,086 | -11.06% | 230.7만 |
|---|
| 2026.07.01 | ₩112,154 | ₩126,061 | ₩109,203 | ₩118,470 | +5.63% | 404.9만 |
|---|
| 2026.06.30 | ₩91,045 | ₩118,792 | ₩90,522 | ₩115,064 | +26.38% | 700.7만 |
|---|
| 2026.06.29 | ₩84,702 | ₩90,415 | ₩80,920 | ₩89,865 | +6.10% | 173.9만 |
|---|
| 2026.06.26 | ₩83,160 | ₩84,729 | ₩81,966 | ₩83,321 | +0.19% | 199.2만 |
|---|
| 2026.06.25 | ₩88,068 | ₩88,336 | ₩81,805 | ₩85,976 | -2.38% | 98.6만 |
|---|
| 2026.06.24 | ₩87,921 | ₩88,095 | ₩82,892 | ₩84,474 | -3.92% | 107.4만 |
|---|
| 2026.06.23 | ₩89,034 | ₩92,266 | ₩87,545 | ₩87,853 | -1.33% | 102.6만 |
|---|
| 2026.06.22 | ₩95,310 | ₩96,061 | ₩92,909 | ₩94,827 | -0.51% | 88.1만 |
|---|
| 2026.06.18 | ₩91,233 | ₩94,063 | ₩88,752 | ₩93,835 | +2.85% | 210.2만 |
|---|
| 2026.06.17 | ₩91,394 | ₩92,534 | ₩88,028 | ₩88,350 | -3.33% | 89.5만 |
|---|
| 2026.06.16 | ₩93,419 | ₩95,350 | ₩89,959 | ₩90,013 | -3.65% | 90.2만 |
|---|
| 2026.06.15 | ₩94,680 | ₩95,551 | ₩93,285 | ₩94,063 | -0.65% | 106.4만 |
|---|
| 2026.06.12 | ₩88,564 | ₩91,622 | ₩86,271 | ₩90,898 | +2.63% | 87.8만 |
|---|
| 2026.06.11 | ₩85,788 | ₩88,430 | ₩83,951 | ₩88,242 | +2.86% | 95.9만 |
|---|
| 2026.06.10 | ₩88,108 | ₩90,428 | ₩83,280 | ₩83,991 | -4.67% | 120.3만 |
|---|
| 2026.06.09 | ₩94,076 | ₩94,076 | ₩82,878 | ₩88,175 | -6.27% | 160.7만 |
|---|
| 2026.06.08 | ₩88,524 | ₩93,204 | ₩86,727 | ₩92,158 | +4.11% | 178.9만 |
|---|
| 2026.06.05 | ₩93,727 | ₩94,224 | ₩84,823 | ₩85,185 | -9.11% | 212.5만 |
|---|
| 2026.06.04 | ₩95,283 | ₩98,287 | ₩91,957 | ₩96,624 | +1.41% | 170.2만 |
|---|
| 2026.06.03 | ₩105,033 | ₩106,950 | ₩96,664 | ₩98,971 | -5.77% | 219.6만 |
|---|
| 2026.06.02 | ₩105,529 | ₩109,337 | ₩101,921 | ₩105,113 | -0.39% | 186.2만 |
|---|
| 2026.06.01 | ₩97,871 | ₩104,590 | ₩96,892 | ₩101,479 | +3.69% | 289.7만 |
|---|
| 2026.05.29 | ₩110,665 | ₩115,198 | ₩95,283 | ₩96,798 | -12.53% | 741.4만 |
|---|
| 2026.05.28 | ₩121,702 | ₩126,369 | ₩118,014 | ₩123,164 | +1.20% | 283.7만 |
|---|
| 2026.05.27 | ₩127,147 | ₩127,402 | ₩118,323 | ₩121,474 | -4.46% | 213.6만 |
|---|
| 2026.05.26 | ₩124,170 | ₩129,226 | ₩119,959 | ₩125,484 | +1.06% | 195.6만 |
|---|
| 2026.05.22 | ₩113,414 | ₩119,892 | ₩112,838 | ₩117,411 | +3.52% | 103.1만 |
|---|
| 2026.05.21 | ₩111,818 | ₩113,937 | ₩109,713 | ₩112,167 | +0.31% | 64.9만 |
|---|
| 2026.05.20 | ₩104,416 | ₩112,127 | ₩104,416 | ₩111,309 | +6.60% | 99만 |
|---|
| 2026.05.19 | ₩102,525 | ₩105,140 | ₩99,682 | ₩102,847 | +0.31% | 51.2만 |
|---|
| 2026.05.18 | ₩109,914 | ₩110,638 | ₩104,469 | ₩105,784 | -3.76% | 87.7만 |
|---|
| 2026.05.15 | ₩105,274 | ₩110,544 | ₩104,603 | ₩108,841 | +3.39% | 83.1만 |
|---|
| 2026.05.14 | ₩109,767 | ₩111,121 | ₩106,615 | ₩108,680 | -0.99% | 76.5만 |
|---|
| 2026.05.13 | ₩108,949 | ₩111,805 | ₩105,475 | ₩110,102 | +1.06% | 122.8만 |
|---|
| 2026.05.12 | ₩105,368 | ₩107,286 | ₩100,500 | ₩104,858 | -0.48% | 91.4만 |
|---|
| 2026.05.11 | ₩106,588 | ₩108,653 | ₩104,496 | ₩106,910 | +0.30% | 129.4만 |
|---|
| 2026.05.08 | ₩100,741 | ₩103,236 | ₩98,582 | ₩102,324 | +1.57% | 105.9만 |
|---|
| 2026.05.07 | ₩104,617 | ₩105,408 | ₩98,595 | ₩99,601 | -4.79% | 154.7만 |
|---|
| 2026.05.06 | ₩102,055 | ₩103,169 | ₩97,536 | ₩101,224 | -0.81% | 96.2만 |
|---|
| 2026.05.05 | ₩96,557 | ₩99,829 | ₩94,545 | ₩99,722 | +3.28% | 83.4만 |
|---|
| 2026.05.04 | ₩96,597 | ₩96,758 | ₩93,110 | ₩94,840 | -1.82% | 77.7만 |
|---|
| 2026.05.01 | ₩91,890 | ₩95,980 | ₩90,281 | ₩95,967 | +4.44% | 62.7만 |
|---|
| 2026.04.30 | ₩89,181 | ₩92,923 | ₩87,465 | ₩92,266 | +3.46% | 74.7만 |
|---|
| 2026.04.29 | ₩86,553 | ₩88,484 | ₩85,426 | ₩88,430 | +2.17% | 63.6만 |
|---|
| 2026.04.28 | ₩84,434 | ₩86,204 | ₩83,388 | ₩85,493 | +1.25% | 47.2만 |
|---|
| 2026.04.27 | ₩89,972 | ₩90,616 | ₩86,150 | ₩86,982 | -3.32% | 49.2만 |
|---|
| 2026.04.24 | ₩84,890 | ₩90,160 | ₩84,890 | ₩89,677 | +5.64% | 92.8만 |
|---|
| 2026.04.23 | ₩82,395 | ₩83,683 | ₩79,217 | ₩82,261 | -0.16% | 81.5만 |
|---|
| 2026.04.22 | ₩81,309 | ₩82,476 | ₩80,464 | ₩82,181 | +1.07% | 50.7만 |
|---|
| 2026.04.21 | ₩79,914 | ₩81,457 | ₩79,123 | ₩80,437 | +0.65% | 85.8만 |
|---|
| 2026.04.20 | ₩76,562 | ₩79,834 | ₩73,759 | ₩79,499 | +3.84% | 116.1만 |
|---|
| 2026.04.17 | ₩79,445 | ₩79,794 | ₩77,165 | ₩78,091 | -1.70% | 95.1만 |
|---|
| 2026.04.16 | ₩76,924 | ₩78,144 | ₩76,200 | ₩76,870 | -0.07% | 72.5만 |
|---|
| 2026.04.15 | ₩75,368 | ₩77,326 | ₩75,247 | ₩76,629 | +1.67% | 52.5만 |
|---|
| 2026.04.14 | ₩73,772 | ₩76,065 | ₩73,088 | ₩75,368 | +2.16% | 59.4만 |
|---|
| 2026.04.13 | ₩70,527 | ₩73,008 | ₩70,379 | ₩72,820 | +3.25% | 66.9만 |
|---|
| 2026.04.10 | ₩72,163 | ₩73,625 | ₩70,487 | ₩70,782 | -1.91% | 121.5만 |
|---|
| 2026.04.09 | ₩71,023 | ₩72,860 | ₩71,010 | ₩71,399 | +0.53% | 74.3만 |
|---|
| 2026.04.08 | ₩73,343 | ₩74,121 | ₩70,232 | ₩71,452 | -2.58% | 62.2만 |
|---|
| 2026.04.07 | ₩68,274 | ₩68,985 | ₩67,107 | ₩68,381 | +0.16% | 48.8만 |
|---|
| 2026.04.06 | ₩68,234 | ₩69,548 | ₩67,550 | ₩68,395 | +0.24% | 59.1만 |
|---|
| 2026.04.02 | ₩66,477 | ₩69,508 | ₩66,034 | ₩67,778 | +1.96% | 66.8만 |
|---|
| 2026.04.01 | ₩70,446 | ₩71,264 | ₩68,193 | ₩68,502 | -2.76% | 86.2만 |
|---|
| 2026.03.31 | ₩66,799 | ₩69,092 | ₩66,007 | ₩69,038 | +3.35% | 61.8만 |
|---|
| 2026.03.30 | ₩68,649 | ₩68,703 | ₩64,774 | ₩65,243 | -4.96% | 75.9만 |
|---|
| 2026.03.27 | ₩69,534 | ₩70,205 | ₩66,960 | ₩67,684 | -2.66% | 52.3만 |
|---|
| 2026.03.26 | ₩71,533 | ₩72,753 | ₩70,433 | ₩70,634 | -1.26% | 57.8만 |
|---|
| 2026.03.25 | ₩73,839 | ₩74,859 | ₩72,163 | ₩72,538 | -1.76% | 38.7만 |
|---|
| 2026.03.24 | ₩71,962 | ₩74,389 | ₩71,694 | ₩73,129 | +1.62% | 61.9만 |
|---|
| 2026.03.23 | ₩75,663 | ₩76,696 | ₩72,914 | ₩73,196 | -3.26% | 57.8만 |
|---|
| 2026.03.20 | ₩74,912 | ₩74,912 | ₩71,479 | ₩72,445 | -3.29% | 166.8만 |
|---|
| 2026.03.19 | ₩70,688 | ₩75,985 | ₩70,071 | ₩74,912 | +5.98% | 116만 |
|---|
| 2026.03.18 | ₩70,728 | ₩73,625 | ₩70,084 | ₩72,364 | +2.31% | 167.8만 |
|---|
| 2026.03.17 | ₩71,144 | ₩71,747 | ₩69,950 | ₩70,661 | -0.68% | 80만 |
|---|
| 2026.03.16 | ₩71,184 | ₩71,667 | ₩70,004 | ₩70,259 | -1.30% | 84.4만 |
|---|
| 2026.03.13 | ₩70,996 | ₩71,734 | ₩69,280 | ₩70,125 | -1.23% | 63만 |
|---|
| 2026.03.12 | ₩70,943 | ₩72,659 | ₩69,870 | ₩70,299 | -0.91% | 74.8만 |
|---|
| 2026.03.11 | ₩72,203 | ₩73,249 | ₩71,707 | ₩72,418 | +0.30% | 63.5만 |
|---|
| 2026.03.10 | ₩71,425 | ₩74,510 | ₩70,741 | ₩72,418 | +1.39% | 74.5만 |
|---|
| 2026.03.09 | ₩68,260 | ₩71,841 | ₩66,906 | ₩71,425 | +4.64% | 102.8만 |
|---|
| 2026.03.06 | ₩71,881 | ₩73,383 | ₩70,165 | ₩70,245 | -2.28% | 95.9만 |
|---|
| 2026.03.05 | ₩74,416 | ₩76,307 | ₩73,169 | ₩74,309 | -0.14% | 62.2만 |
|---|
| 2026.03.04 | ₩78,305 | ₩78,453 | ₩75,797 | ₩75,838 | -3.15% | 79.4만 |
|---|
| 2026.03.03 | ₩77,863 | ₩79,351 | ₩76,347 | ₩77,044 | -1.05% | 100.5만 |
|---|
| 2026.03.02 | ₩77,648 | ₩83,227 | ₩75,516 | ₩81,859 | +5.42% | 138.6만 |
|---|
| 2026.02.27 | ₩81,872 | ₩83,146 | ₩75,180 | ₩80,920 | -1.16% | 438.8만 |
|---|
| 2026.02.26 | ₩94,706 | ₩96,973 | ₩92,869 | ₩95,082 | +0.40% | 149.1만 |
|---|
| 2026.02.25 | ₩97,174 | ₩97,536 | ₩92,628 | ₩94,264 | -2.99% | 69.1만 |
|---|
| 2026.02.24 | ₩91,340 | ₩95,793 | ₩91,273 | ₩95,498 | +4.55% | 80.6만 |
|---|
| 2026.02.23 | ₩90,683 | ₩91,354 | ₩88,430 | ₩90,026 | -0.72% | 68.7만 |
|---|
| 2026.02.20 | ₩88,095 | ₩91,957 | ₩87,961 | ₩91,206 | +3.53% | 89.7만 |
|---|
| 2026.02.19 | ₩87,693 | ₩88,900 | ₩85,828 | ₩88,819 | +1.28% | 49.6만 |
|---|
| 2026.02.18 | ₩88,524 | ₩89,181 | ₩87,304 | ₩88,323 | -0.23% | 53.3만 |
|---|
| 2026.02.17 | ₩87,612 | ₩89,798 | ₩85,842 | ₩88,229 | +0.70% | 36.8만 |
|---|
| 2026.02.13 | ₩87,009 | ₩90,147 | ₩85,641 | ₩88,792 | +2.05% | 48.8만 |
|---|
| 2026.02.12 | ₩89,879 | ₩90,200 | ₩85,520 | ₩88,403 | -1.64% | 81.7만 |
|---|
| 2026.02.11 | ₩91,179 | ₩91,193 | ₩87,424 | ₩89,677 | -1.65% | 72.5만 |
|---|
| 2026.02.10 | ₩88,162 | ₩91,595 | ₩87,773 | ₩88,859 | +0.79% | 63.4만 |
|---|
| 2026.02.09 | ₩84,487 | ₩87,572 | ₩82,489 | ₩87,505 | +3.57% | 65.4만 |
|---|
| 2026.02.06 | ₩81,939 | ₩85,949 | ₩81,577 | ₩85,346 | +4.16% | 70.6만 |
|---|
| 2026.02.05 | ₩80,116 | ₩81,376 | ₩78,560 | ₩79,727 | -0.49% | 68.8만 |
|---|
| 2026.02.04 | ₩80,732 | ₩83,562 | ₩79,432 | ₩81,470 | +0.91% | 80.1만 |
|---|
| 2026.02.03 | ₩85,292 | ₩86,901 | ₩79,271 | ₩80,773 | -5.30% | 90.3만 |
|---|
| 2026.02.02 | ₩84,729 | ₩87,934 | ₩83,884 | ₩84,326 | -0.47% | 84.5만 |
|---|
| 2026.01.30 | ₩86,150 | ₩87,760 | ₩84,595 | ₩85,882 | -0.31% | 87.2만 |
|---|
| 2026.01.29 | ₩88,953 | ₩89,624 | ₩85,641 | ₩88,377 | -0.65% | 54.9만 |
|---|
| 2026.01.28 | ₩90,442 | ₩92,601 | ₩89,396 | ₩89,436 | -1.11% | 43.5만 |
|---|
| 2026.01.27 | ₩91,139 | ₩91,273 | ₩88,832 | ₩88,980 | -2.37% | 46.6만 |
|---|
| 2026.01.26 | ₩89,557 | ₩92,132 | ₩89,168 | ₩89,905 | +0.39% | 45만 |
|---|
| 2026.01.23 | ₩92,279 | ₩92,480 | ₩89,503 | ₩90,106 | -2.35% | 54.5만 |
|---|
| 2026.01.22 | ₩93,808 | ₩95,752 | ₩92,413 | ₩92,628 | -1.26% | 74만 |
|---|
| 2026.01.21 | ₩89,986 | ₩93,338 | ₩88,444 | ₩91,957 | +2.19% | 96.1만 |
|---|
| 2026.01.20 | ₩89,516 | ₩90,777 | ₩87,491 | ₩88,162 | -1.51% | 74.6만 |
|---|
| 2026.01.16 | ₩89,342 | ₩94,908 | ₩88,578 | ₩92,172 | +3.17% | 151.6만 |
|---|
| 2026.01.15 | ₩89,101 | ₩89,637 | ₩86,258 | ₩86,633 | -2.77% | 124.5만 |
|---|
| 2026.01.14 | ₩87,894 | ₩88,497 | ₩85,828 | ₩86,901 | -1.13% | 107.2만 |
|---|
| 2026.01.13 | ₩92,359 | ₩92,601 | ₩87,853 | ₩88,028 | -4.69% | 169.6만 |
|---|
| 2026.01.12 | ₩91,367 | ₩92,199 | ₩89,449 | ₩91,957 | +0.65% | 167.9만 |
|---|
| 2026.01.09 | ₩95,216 | ₩95,887 | ₩92,587 | ₩92,869 | -2.46% | 178.6만 |
|---|
| 2026.01.08 | ₩93,915 | ₩95,927 | ₩91,836 | ₩94,921 | +1.07% | 120.9만 |
|---|
| 2026.01.07 | ₩107,031 | ₩107,031 | ₩94,130 | ₩94,599 | -11.62% | 238.1만 |
|---|
| 2026.01.06 | ₩106,199 | ₩109,096 | ₩103,450 | ₩108,144 | +1.83% | 102.5만 |
|---|
| 2026.01.05 | ₩103,209 | ₩104,362 | ₩98,944 | ₩103,410 | +0.19% | 147.1만 |
|---|
| 2026.01.02 | ₩97,670 | ₩101,921 | ₩97,670 | ₩100,795 | +3.20% | 93.9만 |
|---|
| 2025.12.31 | ₩93,848 | ₩95,712 | ₩93,848 | ₩95,001 | +1.23% | 51.4만 |
|---|
| 2025.12.30 | ₩95,699 | ₩95,779 | ₩93,459 | ₩93,566 | -2.23% | 48.3만 |
|---|
| 2025.12.29 | ₩94,411 | ₩95,819 | ₩93,593 | ₩93,969 | -0.47% | 60.5만 |
|---|
| 2025.12.26 | ₩96,758 | ₩97,013 | ₩95,363 | ₩95,752 | -1.04% | 42.7만 |
|---|
| 2025.12.24 | ₩96,530 | ₩97,107 | ₩95,739 | ₩96,222 | -0.32% | 31.9만 |
|---|
| 2025.12.23 | ₩97,590 | ₩98,341 | ₩95,927 | ₩96,530 | -1.09% | 65.2만 |
|---|
| 2025.12.22 | ₩98,569 | ₩100,017 | ₩97,375 | ₩97,657 | -0.93% | 65.1만 |
|---|
| 2025.12.19 | ₩94,599 | ₩97,321 | ₩94,465 | ₩97,254 | +2.81% | 100.7만 |
|---|
| 2025.12.18 | ₩97,456 | ₩98,072 | ₩94,237 | ₩94,492 | -3.04% | 54.1만 |
|---|
| 2025.12.17 | ₩97,710 | ₩98,810 | ₩93,365 | ₩93,848 | -3.95% | 56.7만 |
|---|
| 2025.12.16 | ₩97,134 | ₩98,341 | ₩95,484 | ₩96,530 | -0.62% | 70.4만 |
|---|
| 2025.12.15 | ₩101,868 | ₩103,115 | ₩98,488 | ₩98,971 | -2.84% | 55.8만 |
|---|
| 2025.12.12 | ₩104,362 | ₩106,615 | ₩99,937 | ₩100,956 | -3.26% | 73.3만 |
|---|
| 2025.12.11 | ₩104,952 | ₩106,481 | ₩100,312 | ₩106,132 | +1.12% | 76만 |
|---|
| 2025.12.10 | ₩105,086 | ₩107,219 | ₩104,107 | ₩105,971 | +0.84% | 75만 |
|---|
| 2025.12.09 | ₩102,122 | ₩105,676 | ₩101,935 | ₩104,939 | +2.76% | 77.2만 |
|---|
| 2025.12.08 | ₩101,184 | ₩104,872 | ₩99,910 | ₩102,847 | +1.64% | 104.2만 |
|---|
| 2025.12.05 | ₩97,174 | ₩101,117 | ₩96,141 | ₩99,373 | +2.26% | 103.8만 |
|---|
| 2025.12.04 | ₩93,875 | ₩95,860 | ₩92,923 | ₩95,296 | +1.51% | 99.8만 |
|---|
| 2025.12.03 | ₩96,088 | ₩96,088 | ₩92,252 | ₩94,022 | -2.15% | 160.6만 |
|---|
| 2025.12.02 | ₩96,557 | ₩98,515 | ₩94,814 | ₩95,337 | -1.26% | 176.7만 |
|---|
| 2025.12.01 | ₩97,228 | ₩98,287 | ₩93,607 | ₩95,109 | -2.18% | 130만 |
|---|
| 2025.11.28 | ₩100,594 | ₩100,889 | ₩97,590 | ₩99,481 | -1.11% | 94만 |
|---|
| 2025.11.26 | ₩107,245 | ₩107,862 | ₩98,810 | ₩99,092 | -7.60% | 441.6만 |
|---|
| 2025.11.25 | ₩117,505 | ₩122,279 | ₩113,589 | ₩121,997 | +3.82% | 170만 |
|---|
| 2025.11.24 | ₩115,480 | ₩121,595 | ₩114,594 | ₩120,120 | +4.02% | 114만 |
|---|
| 2025.11.21 | ₩111,993 | ₩117,062 | ₩107,701 | ₩115,520 | +3.15% | 96.6만 |
|---|
| 2025.11.20 | ₩121,528 | ₩124,438 | ₩111,537 | ₩111,738 | -8.06% | 108.4만 |
|---|
| 2025.11.19 | ₩113,991 | ₩119,543 | ₩111,430 | ₩117,263 | +2.87% | 87.6만 |
|---|
| 2025.11.18 | ₩110,075 | ₩113,589 | ₩109,297 | ₩111,430 | +1.23% | 57.8만 |
|---|
| 2025.11.17 | ₩115,627 | ₩119,020 | ₩111,389 | ₩112,730 | -2.51% | 79.9만 |
|---|
| 2025.11.14 | ₩115,064 | ₩120,066 | ₩114,661 | ₩117,800 | +2.38% | 70.6만 |
|---|
| 2025.11.13 | ₩124,947 | ₩126,731 | ₩116,794 | ₩119,020 | -4.74% | 101.1만 |
|---|
| 2025.11.12 | ₩126,973 | ₩129,668 | ₩124,720 | ₩128,086 | +0.88% | 88만 |
|---|
| 2025.11.11 | ₩124,250 | ₩128,367 | ₩123,432 | ₩125,430 | +0.95% | 80.9만 |
|---|
| 2025.11.10 | ₩123,834 | ₩128,179 | ₩123,043 | ₩126,624 | +2.25% | 87.1만 |
|---|
| 2025.11.07 | ₩116,311 | ₩120,482 | ₩111,202 | ₩120,254 | +3.39% | 95.1만 |
|---|
| 2025.11.06 | ₩116,673 | ₩127,120 | ₩116,043 | ₩121,528 | +4.16% | 147.8만 |
|---|
| 2025.11.05 | ₩110,598 | ₩116,767 | ₩110,477 | ₩116,003 | +4.89% | 29.6만 |
|---|
| 2025.11.04 | ₩109,820 | ₩113,401 | ₩108,975 | ₩109,928 | +0.10% | 42.5만 |
|---|
| 2025.11.03 | ₩116,673 | ₩117,706 | ₩114,165 | ₩114,366 | -1.98% | 47.2만 |
|---|
| 2025.10.31 | ₩115,037 | ₩117,183 | ₩113,066 | ₩114,299 | -0.64% | 32.2만 |
|---|
| 2025.10.30 | ₩114,648 | ₩116,003 | ₩112,073 | ₩113,562 | -0.95% | 44.1만 |
|---|
| 2025.10.29 | ₩116,901 | ₩117,974 | ₩113,736 | ₩115,332 | -1.34% | 35.5만 |
|---|
| 2025.10.28 | ₩115,882 | ₩117,330 | ₩113,978 | ₩115,734 | -0.13% | 28.4만 |
|---|
| 2025.10.27 | ₩117,142 | ₩118,470 | ₩115,962 | ₩116,056 | -0.93% | 45.3만 |
|---|
| 2025.10.24 | ₩115,171 | ₩116,003 | ₩111,604 | ₩114,836 | -0.29% | 41.1만 |
|---|
| 2025.10.23 | ₩107,876 | ₩112,100 | ₩105,019 | ₩111,912 | +3.74% | 29.5만 |
|---|
| 2025.10.22 | ₩109,297 | ₩109,820 | ₩105,019 | ₩107,004 | -2.10% | 46.1만 |
|---|
| 2025.10.21 | ₩112,650 | ₩113,964 | ₩111,094 | ₩111,550 | -0.98% | 21.3만 |
|---|
| 2025.10.20 | ₩112,864 | ₩115,332 | ₩112,288 | ₩113,294 | +0.38% | 27.2만 |
|---|
| 2025.10.17 | ₩111,309 | ₩113,320 | ₩109,445 | ₩110,880 | -0.39% | 37.4만 |
|---|
| 2025.10.16 | ₩114,420 | ₩118,671 | ₩111,979 | ₩112,771 | -1.44% | 71만 |
|---|
| 2025.10.15 | ₩111,497 | ₩112,891 | ₩109,297 | ₩111,671 | +0.16% | 37.7만 |
|---|
| 2025.10.14 | ₩105,462 | ₩110,383 | ₩104,295 | ₩108,814 | +3.18% | 51.1만 |
|---|
| 2025.10.13 | ₩102,203 | ₩109,150 | ₩102,096 | ₩108,560 | +6.22% | 94만 |
|---|
| 2025.10.10 | ₩112,583 | ₩113,535 | ₩97,335 | ₩97,737 | -13.19% | 149.4만 |
|---|