시장 데이터를 불러오는 중
전체 종목
앰비크 마이크로 과거 주가
Ambiq Micro, Inc. Common Stock · AMBQ · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ambiq Micro, Inc. Common Stock · AMBQ · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,629 | ₩81,071 | ₩76,918 | ₩78,472 | -2.68% | 26.7만 |
| 2026.10.08 | ₩81,085 | ₩81,386 | ₩77,266 | ₩78,927 | -2.66% | 48.3만 |
| 2026.10.07 | ₩83,322 | ₩86,224 | ₩81,465 | ₩83,054 | -0.32% | 56.6만 |
| 2026.10.06 | ₩91,014 | ₩91,074 | ₩84,287 | ₩84,743 | -6.89% | 56.4만 |
| 2026.10.05 | ₩93,145 | ₩93,145 | ₩88,267 | ₩88,334 | -5.16% | 50.9만 |
| 2026.10.02 | ₩96,830 | ₩96,830 | ₩90,987 | ₩91,363 | -5.65% | 41.9만 |
| 2026.10.01 | ₩92,368 | ₩94,023 | ₩90,411 | ₩92,662 | +0.32% | 58.5만 |
| 2026.09.30 | ₩87,865 | ₩92,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,503 |
| ₩91,349 |
| +3.97% |
| 58.2만 |
| 2026.09.29 | ₩93,064 | ₩93,064 | ₩84,843 | ₩86,847 | -6.68% | 59.8만 |
|---|
| 2026.09.28 | ₩93,520 | ₩94,847 | ₩89,426 | ₩91,523 | -2.13% | 27.8만 |
|---|
| 2026.09.25 | ₩93,600 | ₩94,981 | ₩91,970 | ₩93,520 | -0.09% | 26.9만 |
|---|
| 2026.09.24 | ₩90,384 | ₩94,230 | ₩89,580 | ₩92,354 | +2.18% | 38.9만 |
|---|
| 2026.09.23 | ₩94,431 | ₩96,374 | ₩90,391 | ₩92,636 | -1.90% | 36.5만 |
|---|
| 2026.09.22 | ₩93,574 | ₩97,929 | ₩93,547 | ₩95,208 | +1.75% | 64.3만 |
|---|
| 2026.09.21 | ₩88,709 | ₩95,490 | ₩87,771 | ₩95,262 | +7.39% | 80.8만 |
|---|
| 2026.09.18 | ₩85,574 | ₩88,441 | ₩84,314 | ₩87,718 | +2.51% | 282.2만 |
|---|
| 2026.09.17 | ₩82,760 | ₩85,815 | ₩81,761 | ₩83,550 | +0.96% | 45.3만 |
|---|
| 2026.09.16 | ₩83,845 | ₩83,952 | ₩78,351 | ₩80,267 | -4.27% | 36.3만 |
|---|
| 2026.09.15 | ₩81,272 | ₩81,802 | ₩78,673 | ₩81,540 | +0.33% | 35.8만 |
|---|
| 2026.09.14 | ₩81,741 | ₩82,076 | ₩78,472 | ₩79,879 | -2.28% | 35.5만 |
|---|
| 2026.09.11 | ₩83,041 | ₩85,828 | ₩81,969 | ₩85,118 | +2.50% | 42.9만 |
|---|
| 2026.09.10 | ₩81,286 | ₩84,595 | ₩81,004 | ₩81,286 | 0.00% | 39.2만 |
|---|
| 2026.09.09 | ₩79,302 | ₩88,549 | ₩79,302 | ₩85,453 | +7.76% | 96.9만 |
|---|
| 2026.09.08 | ₩78,579 | ₩81,272 | ₩77,252 | ₩79,892 | +1.67% | 47.6만 |
|---|
| 2026.09.04 | ₩77,279 | ₩77,554 | ₩75,872 | ₩76,984 | -0.38% | 25.5만 |
|---|
| 2026.09.03 | ₩76,354 | ₩77,105 | ₩73,520 | ₩75,617 | -0.97% | 25만 |
|---|
| 2026.09.02 | ₩75,148 | ₩77,440 | ₩74,096 | ₩76,783 | +2.18% | 38.5만 |
|---|
| 2026.09.01 | ₩76,649 | ₩77,312 | ₩73,728 | ₩74,961 | -2.20% | 61.5만 |
|---|
| 2026.08.31 | ₩77,775 | ₩78,933 | ₩75,376 | ₩78,137 | +0.47% | 71.6만 |
|---|
| 2026.08.28 | ₩80,374 | ₩80,707 | ₩76,488 | ₩76,837 | -4.40% | 27.9만 |
|---|
| 2026.08.27 | ₩81,473 | ₩81,728 | ₩79,142 | ₩80,522 | -1.17% | 57.3만 |
|---|
| 2026.08.26 | ₩81,741 | ₩82,331 | ₩79,008 | ₩79,034 | -3.31% | 35.9만 |
|---|
| 2026.08.25 | ₩78,941 | ₩80,890 | ₩78,163 | ₩80,562 | +2.05% | 31.8만 |
|---|
| 2026.08.24 | ₩77,909 | ₩78,525 | ₩75,202 | ₩76,019 | -2.43% | 26.7만 |
|---|
| 2026.08.21 | ₩78,565 | ₩80,039 | ₩76,502 | ₩79,088 | +0.67% | 33.3만 |
|---|
| 2026.08.20 | ₩79,477 | ₩80,267 | ₩75,175 | ₩77,480 | -2.51% | 43.5만 |
|---|
| 2026.08.19 | ₩86,284 | ₩86,284 | ₩79,061 | ₩79,316 | -8.08% | 41.1만 |
|---|
| 2026.08.18 | ₩86,431 | ₩87,604 | ₩82,894 | ₩84,435 | -2.31% | 44만 |
|---|
| 2026.08.17 | ₩89,661 | ₩92,234 | ₩87,101 | ₩90,934 | +1.42% | 53.2만 |
|---|
| 2026.08.14 | ₩85,828 | ₩88,743 | ₩84,153 | ₩86,445 | +0.72% | 27.3만 |
|---|
| 2026.08.13 | ₩87,075 | ₩91,765 | ₩86,029 | ₩86,217 | -0.98% | 39.3만 |
|---|
| 2026.08.12 | ₩90,585 | ₩91,262 | ₩87,108 | ₩87,892 | -2.97% | 43.3만 |
|---|
| 2026.08.11 | ₩88,039 | ₩90,396 | ₩83,150 | ₩87,490 | -0.62% | 92.2만 |
|---|
| 2026.08.10 | ₩91,135 | ₩91,456 | ₩85,225 | ₩85,654 | -6.01% | 38만 |
|---|
| 2026.08.07 | ₩89,326 | ₩92,019 | ₩87,302 | ₩90,438 | +1.25% | 51.5만 |
|---|
| 2026.08.06 | ₩83,108 | ₩89,259 | ₩81,875 | ₩87,423 | +5.19% | 23.4만 |
|---|
| 2026.08.05 | ₩88,307 | ₩90,344 | ₩84,287 | ₩84,435 | -4.39% | 33만 |
|---|
| 2026.08.04 | ₩91,081 | ₩93,176 | ₩89,580 | ₩90,492 | -0.65% | 36.8만 |
|---|
| 2026.08.03 | ₩82,518 | ₩87,410 | ₩81,044 | ₩86,981 | +5.41% | 48.8만 |
|---|
| 2026.07.31 | ₩87,101 | ₩90,197 | ₩83,715 | ₩85,212 | -2.17% | 36.9만 |
|---|
| 2026.07.30 | ₩81,781 | ₩85,868 | ₩80,240 | ₩84,729 | +3.60% | 52.1만 |
|---|
| 2026.07.29 | ₩80,562 | ₩82,867 | ₩75,568 | ₩76,730 | -4.76% | 120.2만 |
|---|
| 2026.07.28 | ₩87,691 | ₩88,240 | ₩80,227 | ₩80,830 | -7.82% | 127.9만 |
|---|
| 2026.07.27 | ₩94,820 | ₩95,999 | ₩88,147 | ₩91,497 | -3.50% | 64.9만 |
|---|
| 2026.07.24 | ₩99,108 | ₩99,108 | ₩90,880 | ₩94,177 | -4.98% | 50.9만 |
|---|
| 2026.07.23 | ₩99,322 | ₩102,753 | ₩96,729 | ₩100,193 | +0.88% | 44.3만 |
|---|
| 2026.07.22 | ₩101,399 | ₩106,197 | ₩101,399 | ₩103,919 | +2.48% | 19.3만 |
|---|
| 2026.07.21 | ₩102,994 | ₩104,937 | ₩100,904 | ₩104,709 | +1.67% | 27.4만 |
|---|
| 2026.07.20 | ₩100,126 | ₩100,997 | ₩95,952 | ₩98,317 | -1.81% | 26.8만 |
|---|
| 2026.07.17 | ₩94,579 | ₩99,322 | ₩88,776 | ₩97,058 | +2.62% | 63.4만 |
|---|
| 2026.07.16 | ₩107,094 | ₩108,106 | ₩97,393 | ₩99,778 | -6.83% | 51.5만 |
|---|
| 2026.07.15 | ₩116,944 | ₩118,885 | ₩105,754 | ₩110,176 | -5.79% | 56.9만 |
|---|
| 2026.07.14 | ₩113,902 | ₩116,737 | ₩110,096 | ₩114,545 | +0.56% | 40.2만 |
|---|
| 2026.07.13 | ₩111,074 | ₩113,272 | ₩107,651 | ₩109,011 | -1.86% | 32.9만 |
|---|
| 2026.07.10 | ₩112,374 | ₩114,585 | ₩109,882 | ₩114,277 | +1.69% | 44만 |
|---|
| 2026.07.09 | ₩113,553 | ₩117,386 | ₩112,562 | ₩114,692 | +1.00% | 33.9만 |
|---|
| 2026.07.08 | ₩101,895 | ₩111,055 | ₩101,842 | ₩109,788 | +7.75% | 75.9만 |
|---|
| 2026.07.07 | ₩107,805 | ₩108,542 | ₩99,429 | ₩101,145 | -6.18% | 52.6만 |
|---|
| 2026.07.06 | ₩113,392 | ₩118,978 | ₩110,712 | ₩112,320 | -0.95% | 35.5만 |
|---|
| 2026.07.02 | ₩117,654 | ₩121,138 | ₩106,317 | ₩111,021 | -5.64% | 63.9만 |
|---|
| 2026.07.01 | ₩114,518 | ₩121,124 | ₩112,562 | ₩118,458 | +3.44% | 76.1만 |
|---|
| 2026.06.30 | ₩115,295 | ₩121,836 | ₩114,927 | ₩118,324 | +2.63% | 80.1만 |
|---|
| 2026.06.29 | ₩107,269 | ₩114,384 | ₩103,289 | ₩113,969 | +6.25% | 49.8만 |
|---|
| 2026.06.26 | ₩107,805 | ₩110,820 | ₩105,500 | ₩107,403 | -0.37% | 134.8만 |
|---|
| 2026.06.25 | ₩113,098 | ₩115,242 | ₩106,431 | ₩111,798 | -1.15% | 94.7만 |
|---|
| 2026.06.24 | ₩108,381 | ₩112,052 | ₩105,192 | ₩108,783 | +0.37% | 214만 |
|---|
| 2026.06.23 | ₩109,949 | ₩116,381 | ₩106,042 | ₩106,907 | -2.77% | 68.6만 |
|---|
| 2026.06.22 | ₩118,056 | ₩122,062 | ₩113,607 | ₩118,672 | +0.52% | 66.2만 |
|---|
| 2026.06.18 | ₩113,124 | ₩122,759 | ₩108,622 | ₩121,245 | +7.18% | 222.1만 |
|---|
| 2026.06.17 | ₩112,816 | ₩113,232 | ₩105,674 | ₩106,022 | -6.02% | 47.5만 |
|---|
| 2026.06.16 | ₩115,202 | ₩115,202 | ₩109,312 | ₩109,949 | -4.56% | 54.6만 |
|---|
| 2026.06.15 | ₩117,587 | ₩118,766 | ₩112,709 | ₩114,558 | -2.58% | 64.5만 |
|---|
| 2026.06.12 | ₩111,557 | ₩119,704 | ₩108,769 | ₩113,526 | +1.77% | 53.4만 |
|---|
| 2026.06.11 | ₩103,664 | ₩112,495 | ₩99,831 | ₩111,744 | +7.79% | 50.1만 |
|---|
| 2026.06.10 | ₩100,368 | ₩108,542 | ₩98,987 | ₩100,662 | +0.29% | 52.8만 |
|---|
| 2026.06.09 | ₩107,202 | ₩110,980 | ₩97,781 | ₩101,895 | -4.95% | 77.9만 |
|---|
| 2026.06.08 | ₩101,775 | ₩108,287 | ₩101,520 | ₩106,063 | +4.21% | 38.7만 |
|---|
| 2026.06.05 | ₩110,712 | ₩112,562 | ₩99,640 | ₩99,818 | -9.84% | 57.2만 |
|---|
| 2026.06.04 | ₩106,518 | ₩114,424 | ₩105,728 | ₩113,902 | +6.93% | 68.2만 |
|---|
| 2026.06.03 | ₩110,900 | ₩114,928 | ₩105,607 | ₩110,954 | +0.05% | 59만 |
|---|
| 2026.06.02 | ₩105,272 | ₩112,588 | ₩105,272 | ₩110,967 | +5.41% | 58.3만 |
|---|
| 2026.06.01 | ₩105,547 | ₩107,534 | ₩100,234 | ₩103,718 | -1.73% | 67.8만 |
|---|
| 2026.05.29 | ₩110,820 | ₩112,294 | ₩106,371 | ₩106,746 | -3.68% | 53.1만 |
|---|
| 2026.05.28 | ₩107,456 | ₩112,816 | ₩104,522 | ₩111,181 | +3.47% | 53만 |
|---|
| 2026.05.27 | ₩110,739 | ₩112,843 | ₩104,522 | ₩107,965 | -2.50% | 91.6만 |
|---|
| 2026.05.26 | ₩112,414 | ₩114,867 | ₩108,555 | ₩111,959 | -0.41% | 91.9만 |
|---|
| 2026.05.22 | ₩104,522 | ₩109,681 | ₩101,091 | ₩109,439 | +4.71% | 76.6만 |
|---|
| 2026.05.21 | ₩102,002 | ₩106,491 | ₩98,331 | ₩102,592 | +0.58% | 76.9만 |
|---|
| 2026.05.20 | ₩97,339 | ₩103,932 | ₩94,512 | ₩102,659 | +5.47% | 111.3만 |
|---|
| 2026.05.19 | ₩93,319 | ₩98,491 | ₩87,651 | ₩95,329 | +2.15% | 113.3만 |
|---|
| 2026.05.18 | ₩94,860 | ₩97,821 | ₩90,183 | ₩95,597 | +0.78% | 102.4만 |
|---|
| 2026.05.15 | ₩93,386 | ₩98,786 | ₩89,111 | ₩94,565 | +1.26% | 91.8만 |
|---|
| 2026.05.14 | ₩95,235 | ₩98,250 | ₩90,157 | ₩98,223 | +3.14% | 109.5만 |
|---|
| 2026.05.13 | ₩91,456 | ₩97,121 | ₩84,167 | ₩95,530 | +4.45% | 167.6만 |
|---|
| 2026.05.12 | ₩71,209 | ₩89,232 | ₩71,209 | ₩88,937 | +24.90% | 301.3만 |
|---|
| 2026.05.11 | ₩59,215 | ₩62,834 | ₩59,148 | ₩61,199 | +3.35% | 93.9만 |
|---|
| 2026.05.08 | ₩52,020 | ₩59,202 | ₩51,457 | ₩59,202 | +13.81% | 93.8만 |
|---|
| 2026.05.07 | ₩55,075 | ₩55,075 | ₩50,157 | ₩50,921 | -7.54% | 53.4만 |
|---|
| 2026.05.06 | ₩54,706 | ₩55,611 | ₩52,529 | ₩55,410 | +1.29% | 36.4만 |
|---|
| 2026.05.05 | ₩53,601 | ₩54,927 | ₩53,025 | ₩54,257 | +1.23% | 27.2만 |
|---|
| 2026.05.04 | ₩54,941 | ₩56,013 | ₩52,582 | ₩52,743 | -4.00% | 41만 |
|---|
| 2026.05.01 | ₩50,492 | ₩54,231 | ₩49,594 | ₩54,123 | +7.19% | 73.4만 |
|---|
| 2026.04.30 | ₩46,901 | ₩50,921 | ₩46,110 | ₩50,224 | +7.09% | 42.8만 |
|---|
| 2026.04.29 | ₩46,659 | ₩46,659 | ₩45,547 | ₩46,566 | -0.20% | 20.8만 |
|---|
| 2026.04.28 | ₩45,011 | ₩46,673 | ₩42,950 | ₩46,659 | +3.66% | 18.3만 |
|---|
| 2026.04.27 | ₩47,383 | ₩47,537 | ₩45,159 | ₩46,659 | -1.53% | 24.4만 |
|---|
| 2026.04.24 | ₩47,933 | ₩48,174 | ₩46,700 | ₩47,544 | -0.81% | 29.2만 |
|---|
| 2026.04.23 | ₩47,531 | ₩47,906 | ₩46,123 | ₩47,008 | -1.10% | 34.8만 |
|---|
| 2026.04.22 | ₩46,901 | ₩48,127 | ₩46,231 | ₩47,490 | +1.26% | 23만 |
|---|
| 2026.04.21 | ₩47,303 | ₩48,241 | ₩46,633 | ₩47,303 | 0.00% | 24.2만 |
|---|
| 2026.04.20 | ₩46,097 | ₩47,839 | ₩45,480 | ₩47,062 | +2.09% | 24.6만 |
|---|
| 2026.04.17 | ₩44,087 | ₩46,934 | ₩43,524 | ₩46,579 | +5.65% | 76.5만 |
|---|
| 2026.04.16 | ₩42,613 | ₩43,256 | ₩41,105 | ₩43,256 | +1.51% | 36.7만 |
|---|
| 2026.04.15 | ₩40,201 | ₩42,345 | ₩39,879 | ₩42,345 | +5.33% | 32.6만 |
|---|
| 2026.04.14 | ₩40,093 | ₩40,469 | ₩39,410 | ₩40,201 | +0.27% | 23.5만 |
|---|
| 2026.04.13 | ₩38,405 | ₩39,919 | ₩38,003 | ₩39,584 | +3.07% | 22.7만 |
|---|
| 2026.04.10 | ₩39,115 | ₩39,115 | ₩37,896 | ₩38,619 | -1.27% | 17.2만 |
|---|
| 2026.04.09 | ₩39,196 | ₩39,289 | ₩38,291 | ₩38,619 | -1.47% | 21.8만 |
|---|
| 2026.04.08 | ₩38,995 | ₩38,995 | ₩37,373 | ₩38,995 | 0.00% | 47.9만 |
|---|
| 2026.04.07 | ₩37,574 | ₩37,789 | ₩35,564 | ₩37,186 | -1.03% | 28.7만 |
|---|
| 2026.04.06 | ₩38,365 | ₩38,432 | ₩37,011 | ₩37,896 | -1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩34,613 | ₩38,928 | ₩34,412 | ₩38,231 | +10.45% | 34만 |
|---|
| 2026.04.01 | ₩34,680 | ₩36,154 | ₩34,063 | ₩36,087 | +4.06% | 43만 |
|---|
| 2026.03.31 | ₩32,428 | ₩34,050 | ₩31,939 | ₩34,050 | +5.00% | 33.5만 |
|---|
| 2026.03.30 | ₩32,268 | ₩32,268 | ₩30,485 | ₩31,732 | -1.66% | 32.7만 |
|---|
| 2026.03.27 | ₩32,388 | ₩32,830 | ₩31,852 | ₩31,852 | -1.65% | 33.3만 |
|---|
| 2026.03.26 | ₩33,273 | ₩34,305 | ₩32,830 | ₩32,964 | -0.93% | 21.9만 |
|---|
| 2026.03.25 | ₩34,345 | ₩35,645 | ₩33,460 | ₩33,782 | -1.64% | 20.7만 |
|---|
| 2026.03.24 | ₩33,286 | ₩34,573 | ₩33,179 | ₩34,023 | +2.21% | 31.7만 |
|---|
| 2026.03.23 | ₩33,916 | ₩35,283 | ₩33,357 | ₩33,983 | +0.20% | 35만 |
|---|
| 2026.03.20 | ₩34,841 | ₩35,457 | ₩31,879 | ₩32,482 | -6.77% | 216.4만 |
|---|
| 2026.03.19 | ₩33,501 | ₩35,430 | ₩33,501 | ₩34,720 | +3.64% | 26.5만 |
|---|
| 2026.03.18 | ₩34,988 | ₩35,871 | ₩34,197 | ₩34,211 | -2.22% | 28.6만 |
|---|
| 2026.03.17 | ₩35,377 | ₩36,837 | ₩34,774 | ₩34,814 | -1.59% | 26.3만 |
|---|
| 2026.03.16 | ₩35,176 | ₩36,738 | ₩34,841 | ₩35,176 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩36,609 | ₩37,641 | ₩33,943 | ₩33,983 | -7.17% | 66.1만 |
|---|
| 2026.03.12 | ₩41,085 | ₩41,152 | ₩36,060 | ₩36,073 | -12.20% | 53만 |
|---|
| 2026.03.11 | ₩40,375 | ₩42,130 | ₩40,375 | ₩42,010 | +4.05% | 37.1만 |
|---|
| 2026.03.10 | ₩39,611 | ₩41,882 | ₩39,142 | ₩41,045 | +3.62% | 27.6만 |
|---|
| 2026.03.09 | ₩37,521 | ₩38,995 | ₩36,730 | ₩38,914 | +3.71% | 28.4만 |
|---|
| 2026.03.06 | ₩39,531 | ₩40,294 | ₩37,923 | ₩38,043 | -3.76% | 56.1만 |
|---|
| 2026.03.05 | ₩40,053 | ₩43,202 | ₩38,365 | ₩40,281 | +0.57% | 101.2만 |
|---|
| 2026.03.04 | ₩39,450 | ₩39,531 | ₩37,521 | ₩37,614 | -4.65% | 33.9만 |
|---|
| 2026.03.03 | ₩40,013 | ₩40,113 | ₩38,191 | ₩39,263 | -1.88% | 35.3만 |
|---|
| 2026.03.02 | ₩40,656 | ₩42,693 | ₩40,509 | ₩41,219 | +1.38% | 25.5만 |
|---|
| 2026.02.27 | ₩42,854 | ₩43,283 | ₩40,670 | ₩41,139 | -4.00% | 15.5만 |
|---|
| 2026.02.26 | ₩43,966 | ₩44,221 | ₩42,063 | ₩43,363 | -1.37% | 18.2만 |
|---|
| 2026.02.25 | ₩42,613 | ₩44,676 | ₩42,412 | ₩43,698 | +2.55% | 40.8만 |
|---|
| 2026.02.24 | ₩40,482 | ₩42,867 | ₩40,361 | ₩42,264 | +4.40% | 50.8만 |
|---|
| 2026.02.23 | ₩39,450 | ₩40,375 | ₩38,928 | ₩40,294 | +2.14% | 28.7만 |
|---|
| 2026.02.20 | ₩40,053 | ₩40,871 | ₩39,437 | ₩39,852 | -0.50% | 17만 |
|---|
| 2026.02.19 | ₩38,901 | ₩40,603 | ₩38,901 | ₩40,442 | +3.96% | 20.6만 |
|---|
| 2026.02.18 | ₩39,678 | ₩40,757 | ₩39,477 | ₩39,732 | +0.14% | 19.6만 |
|---|
| 2026.02.17 | ₩39,048 | ₩40,328 | ₩38,204 | ₩39,705 | +1.68% | 20만 |
|---|
| 2026.02.13 | ₩39,330 | ₩41,273 | ₩39,004 | ₩39,651 | +0.82% | 19.3만 |
|---|
| 2026.02.12 | ₩39,289 | ₩39,966 | ₩37,923 | ₩39,289 | 0.00% | 26.2만 |
|---|
| 2026.02.11 | ₩40,201 | ₩40,589 | ₩38,727 | ₩39,289 | -2.27% | 15.8만 |
|---|
| 2026.02.10 | ₩39,825 | ₩41,206 | ₩39,316 | ₩39,356 | -1.18% | 24.1만 |
|---|
| 2026.02.09 | ₩39,624 | ₩41,541 | ₩38,861 | ₩39,785 | +0.41% | 27.9만 |
|---|
| 2026.02.06 | ₩38,861 | ₩40,938 | ₩38,311 | ₩40,120 | +3.24% | 19.7만 |
|---|
| 2026.02.05 | ₩39,196 | ₩39,665 | ₩37,708 | ₩38,485 | -1.81% | 29.9만 |
|---|
| 2026.02.04 | ₩40,093 | ₩40,589 | ₩38,727 | ₩39,531 | -1.40% | 29.2만 |
|---|
| 2026.02.03 | ₩41,340 | ₩41,708 | ₩39,202 | ₩40,629 | -1.72% | 35.8만 |
|---|
| 2026.02.02 | ₩39,732 | ₩42,371 | ₩39,732 | ₩41,326 | +4.01% | 30.6만 |
|---|
| 2026.01.30 | ₩43,216 | ₩43,216 | ₩39,732 | ₩40,723 | -5.77% | 61.7만 |
|---|
| 2026.01.29 | ₩43,216 | ₩44,395 | ₩41,768 | ₩44,207 | +2.29% | 42.1만 |
|---|
| 2026.01.28 | ₩42,599 | ₩44,314 | ₩42,539 | ₩43,778 | +2.77% | 50.2만 |
|---|
| 2026.01.27 | ₩42,479 | ₩43,202 | ₩40,670 | ₩42,036 | -1.04% | 50.7만 |
|---|
| 2026.01.26 | ₩44,797 | ₩44,877 | ₩41,487 | ₩42,505 | -5.12% | 51.9만 |
|---|
| 2026.01.23 | ₩45,400 | ₩47,131 | ₩43,886 | ₩44,569 | -1.83% | 153.7만 |
|---|
| 2026.01.22 | ₩45,279 | ₩49,420 | ₩43,229 | ₩43,819 | -3.23% | 32만 |
|---|
| 2026.01.21 | ₩42,881 | ₩45,520 | ₩42,559 | ₩44,261 | +3.22% | 19.7만 |
|---|
| 2026.01.20 | ₩44,971 | ₩46,418 | ₩44,154 | ₩44,247 | -1.61% | 13.4만 |
|---|
| 2026.01.16 | ₩47,169 | ₩48,909 | ₩46,378 | ₩46,418 | -1.59% | 12.6만 |
|---|
| 2026.01.15 | ₩47,906 | ₩50,130 | ₩46,633 | ₩46,753 | -2.41% | 14.1만 |
|---|
| 2026.01.14 | ₩44,221 | ₩48,214 | ₩43,671 | ₩47,196 | +6.73% | 13.8만 |
|---|
| 2026.01.13 | ₩47,665 | ₩47,665 | ₩42,881 | ₩44,060 | -7.56% | 20.5만 |
|---|
| 2026.01.12 | ₩44,221 | ₩47,946 | ₩43,832 | ₩47,155 | +6.64% | 11.5만 |
|---|
| 2026.01.09 | ₩43,551 | ₩45,212 | ₩42,211 | ₩44,676 | +2.58% | 10.8만 |
|---|
| 2026.01.08 | ₩42,881 | ₩43,537 | ₩41,634 | ₩43,417 | +1.25% | 5.9만 |
|---|
| 2026.01.07 | ₩43,095 | ₩43,430 | ₩42,278 | ₩43,269 | +0.40% | 6.9만 |
|---|
| 2026.01.06 | ₩40,737 | ₩43,524 | ₩40,415 | ₩43,350 | +6.41% | 5.9만 |
|---|
| 2026.01.05 | ₩40,844 | ₩43,108 | ₩40,844 | ₩41,098 | +0.62% | 11만 |
|---|
| 2026.01.02 | ₩38,057 | ₩40,844 | ₩38,057 | ₩40,670 | +6.87% | 16.9만 |
|---|
| 2025.12.31 | ₩39,008 | ₩40,174 | ₩38,057 | ₩38,191 | -2.10% | 12.8만 |
|---|
| 2025.12.30 | ₩39,544 | ₩40,160 | ₩38,861 | ₩39,289 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩39,638 | ₩40,522 | ₩38,673 | ₩39,075 | -1.42% | 9.2만 |
|---|
| 2025.12.26 | ₩41,929 | ₩41,935 | ₩38,988 | ₩40,201 | -4.12% | 9.4만 |
|---|
| 2025.12.24 | ₩40,361 | ₩42,680 | ₩40,361 | ₩41,313 | +2.36% | 4.6만 |
|---|
| 2025.12.23 | ₩41,219 | ₩41,661 | ₩40,482 | ₩40,750 | -1.14% | 5.5만 |
|---|
| 2025.12.22 | ₩40,884 | ₩44,207 | ₩40,286 | ₩41,433 | +1.34% | 10.8만 |
|---|
| 2025.12.19 | ₩39,102 | ₩41,058 | ₩37,507 | ₩40,696 | +4.08% | 14.8만 |
|---|
| 2025.12.18 | ₩36,985 | ₩39,531 | ₩36,478 | ₩38,660 | +4.53% | 12.7만 |
|---|
| 2025.12.17 | ₩37,494 | ₩37,956 | ₩35,423 | ₩36,462 | -2.75% | 11.8만 |
|---|
| 2025.12.16 | ₩36,315 | ₩38,177 | ₩36,315 | ₩37,065 | +2.07% | 5.1만 |
|---|
| 2025.12.15 | ₩39,129 | ₩40,064 | ₩36,315 | ₩36,690 | -6.23% | 8.8만 |
|---|
| 2025.12.12 | ₩40,201 | ₩40,201 | ₩38,794 | ₩39,021 | -2.93% | 5.8만 |
|---|
| 2025.12.11 | ₩40,428 | ₩41,072 | ₩39,297 | ₩40,415 | -0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩39,303 | ₩40,750 | ₩39,088 | ₩40,469 | +2.97% | 7.6만 |
|---|
| 2025.12.09 | ₩39,021 | ₩41,219 | ₩38,392 | ₩39,490 | +1.20% | 8.3만 |
|---|
| 2025.12.08 | ₩39,370 | ₩39,785 | ₩37,722 | ₩39,276 | -0.24% | 5.8만 |
|---|
| 2025.12.05 | ₩37,413 | ₩39,249 | ₩37,413 | ₩38,861 | +3.87% | 7.9만 |
|---|
| 2025.12.04 | ₩37,293 | ₩39,745 | ₩36,495 | ₩37,507 | +0.57% | 14.9만 |
|---|
| 2025.12.03 | ₩33,876 | ₩37,521 | ₩33,822 | ₩36,891 | +8.90% | 9.2만 |
|---|
| 2025.12.02 | ₩32,549 | ₩34,157 | ₩32,549 | ₩33,313 | +2.35% | 6.8만 |
|---|
| 2025.12.01 | ₩32,160 | ₩32,737 | ₩31,915 | ₩32,067 | -0.29% | 7.4만 |
|---|
| 2025.11.28 | ₩32,696 | ₩33,139 | ₩32,174 | ₩32,844 | +0.45% | 4.2만 |
|---|
| 2025.11.26 | ₩31,490 | ₩32,636 | ₩31,283 | ₩32,268 | +2.47% | 7.6만 |
|---|
| 2025.11.25 | ₩31,986 | ₩31,986 | ₩30,566 | ₩31,410 | -1.80% | 6.3만 |
|---|
| 2025.11.24 | ₩31,115 | ₩32,073 | ₩30,995 | ₩31,825 | +2.28% | 6만 |
|---|
| 2025.11.21 | ₩30,418 | ₩32,214 | ₩29,641 | ₩31,383 | +3.17% | 12만 |
|---|
| 2025.11.20 | ₩32,388 | ₩33,045 | ₩30,445 | ₩30,499 | -5.83% | 9.1만 |
|---|
| 2025.11.19 | ₩30,807 | ₩31,927 | ₩30,566 | ₩31,544 | +2.39% | 9.9만 |
|---|
| 2025.11.18 | ₩31,383 | ₩32,201 | ₩30,774 | ₩30,901 | -1.54% | 9.4만 |
|---|
| 2025.11.17 | ₩33,098 | ₩33,996 | ₩32,020 | ₩32,509 | -1.78% | 9.3만 |
|---|
| 2025.11.14 | ₩34,171 | ₩34,680 | ₩32,696 | ₩33,045 | -3.29% | 7.5만 |
|---|
| 2025.11.13 | ₩37,454 | ₩37,722 | ₩34,599 | ₩34,666 | -7.44% | 13.2만 |
|---|
| 2025.11.12 | ₩38,499 | ₩38,961 | ₩37,038 | ₩37,588 | -2.37% | 6.2만 |
|---|
| 2025.11.11 | ₩38,861 | ₩39,571 | ₩37,695 | ₩38,472 | -1.00% | 5.4만 |
|---|
| 2025.11.10 | ₩36,757 | ₩38,847 | ₩36,556 | ₩38,526 | +4.81% | 7.1만 |
|---|
| 2025.11.07 | ₩38,418 | ₩38,418 | ₩32,160 | ₩36,542 | -4.88% | 32.8만 |
|---|
| 2025.11.06 | ₩38,217 | ₩39,577 | ₩36,857 | ₩39,142 | +2.42% | 16.5만 |
|---|
| 2025.11.05 | ₩36,851 | ₩38,365 | ₩36,408 | ₩38,070 | +3.31% | 7.6만 |
|---|
| 2025.11.04 | ₩38,861 | ₩38,928 | ₩36,368 | ₩36,904 | -5.03% | 12.2만 |
|---|
| 2025.11.03 | ₩41,246 | ₩41,246 | ₩38,874 | ₩39,249 | -4.84% | 7.2만 |
|---|
| 2025.10.31 | ₩40,402 | ₩41,353 | ₩40,033 | ₩40,951 | +1.36% | 8.2만 |
|---|
| 2025.10.30 | ₩40,442 | ₩41,078 | ₩39,571 | ₩39,825 | -1.52% | 7.1만 |
|---|
| 2025.10.29 | ₩40,120 | ₩41,541 | ₩39,758 | ₩40,750 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩40,053 | ₩40,592 | ₩39,544 | ₩39,691 | -0.90% | 7.6만 |
|---|
| 2025.10.27 | ₩42,130 | ₩42,318 | ₩40,187 | ₩40,804 | -3.15% | 6.8만 |
|---|
| 2025.10.24 | ₩41,112 | ₩41,835 | ₩40,883 | ₩41,661 | +1.34% | 6.2만 |
|---|
| 2025.10.23 | ₩39,825 | ₩40,754 | ₩39,745 | ₩40,683 | +2.15% | 5.6만 |
|---|
| 2025.10.22 | ₩42,532 | ₩42,532 | ₩39,397 | ₩39,705 | -6.65% | 18.5만 |
|---|
| 2025.10.21 | ₩43,216 | ₩43,216 | ₩41,876 | ₩42,760 | -1.05% | 4.8만 |
|---|
| 2025.10.20 | ₩41,259 | ₩43,604 | ₩41,192 | ₩42,586 | +3.22% | 6.9만 |
|---|
| 2025.10.17 | ₩39,423 | ₩41,058 | ₩39,249 | ₩40,683 | +3.20% | 12.2만 |
|---|
| 2025.10.16 | ₩42,894 | ₩42,894 | ₩39,182 | ₩39,423 | -8.09% | 10만 |
|---|
| 2025.10.15 | ₩43,524 | ₩44,589 | ₩42,304 | ₩42,304 | -2.80% | 9.7만 |
|---|
| 2025.10.14 | ₩42,666 | ₩43,457 | ₩40,804 | ₩42,934 | +0.63% | 7만 |
|---|
| 2025.10.13 | ₩42,398 | ₩43,209 | ₩42,077 | ₩42,988 | +1.39% | 7만 |
|---|
| 2025.10.10 | ₩43,135 | ₩44,046 | ₩41,232 | ₩41,232 | -4.41% | 12.6만 |
|---|