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 | ₩80,270 | ₩80,711 | ₩76,576 | ₩78,123 | -2.68% | 26.7만 |
| 2026.10.08 | ₩80,724 | ₩81,024 | ₩76,922 | ₩78,576 | -2.66% | 48.3만 |
| 2026.10.07 | ₩82,952 | ₩85,840 | ₩81,103 | ₩82,685 | -0.32% | 56.6만 |
| 2026.10.06 | ₩90,609 | ₩90,669 | ₩83,912 | ₩84,366 | -6.89% | 56.4만 |
| 2026.10.05 | ₩92,731 | ₩92,731 | ₩87,875 | ₩87,941 | -5.16% | 50.9만 |
| 2026.10.02 | ₩96,399 | ₩96,399 | ₩90,583 | ₩90,956 | -5.65% | 41.9만 |
| 2026.10.01 | ₩91,957 | ₩93,604 | ₩90,009 | ₩92,250 | +0.32% | 58.5만 |
| 2026.09.30 | ₩87,474 | ₩92,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,943 |
| +3.97% |
| 58.2만 |
| 2026.09.29 | ₩92,650 | ₩92,650 | ₩84,466 | ₩86,460 | -6.68% | 59.8만 |
|---|
| 2026.09.28 | ₩93,104 | ₩94,425 | ₩89,028 | ₩91,116 | -2.13% | 27.8만 |
|---|
| 2026.09.25 | ₩93,184 | ₩94,558 | ₩91,561 | ₩93,104 | -0.09% | 26.9만 |
|---|
| 2026.09.24 | ₩89,982 | ₩93,811 | ₩89,182 | ₩91,943 | +2.18% | 38.9만 |
|---|
| 2026.09.23 | ₩94,011 | ₩95,946 | ₩89,989 | ₩92,224 | -1.90% | 36.5만 |
|---|
| 2026.09.22 | ₩93,157 | ₩97,493 | ₩93,131 | ₩94,785 | +1.75% | 64.3만 |
|---|
| 2026.09.21 | ₩88,315 | ₩95,065 | ₩87,381 | ₩94,838 | +7.39% | 80.8만 |
|---|
| 2026.09.18 | ₩85,193 | ₩88,048 | ₩83,939 | ₩87,328 | +2.51% | 282.2만 |
|---|
| 2026.09.17 | ₩82,392 | ₩85,433 | ₩81,398 | ₩83,179 | +0.96% | 45.3만 |
|---|
| 2026.09.16 | ₩83,472 | ₩83,579 | ₩78,002 | ₩79,910 | -4.27% | 36.3만 |
|---|
| 2026.09.15 | ₩80,911 | ₩81,438 | ₩78,323 | ₩81,178 | +0.33% | 35.8만 |
|---|
| 2026.09.14 | ₩81,378 | ₩81,711 | ₩78,123 | ₩79,523 | -2.28% | 35.5만 |
|---|
| 2026.09.11 | ₩82,672 | ₩85,447 | ₩81,604 | ₩84,739 | +2.50% | 42.9만 |
|---|
| 2026.09.10 | ₩80,924 | ₩84,219 | ₩80,644 | ₩80,924 | 0.00% | 39.2만 |
|---|
| 2026.09.09 | ₩78,950 | ₩88,155 | ₩78,950 | ₩85,073 | +7.76% | 96.9만 |
|---|
| 2026.09.08 | ₩78,229 | ₩80,911 | ₩76,909 | ₩79,537 | +1.67% | 47.6만 |
|---|
| 2026.09.04 | ₩76,935 | ₩77,209 | ₩75,534 | ₩76,642 | -0.38% | 25.5만 |
|---|
| 2026.09.03 | ₩76,015 | ₩76,762 | ₩73,193 | ₩75,281 | -0.97% | 25만 |
|---|
| 2026.09.02 | ₩74,814 | ₩77,095 | ₩73,767 | ₩76,442 | +2.18% | 38.5만 |
|---|
| 2026.09.01 | ₩76,308 | ₩76,969 | ₩73,400 | ₩74,627 | -2.20% | 61.5만 |
|---|
| 2026.08.31 | ₩77,429 | ₩78,581 | ₩75,041 | ₩77,789 | +0.47% | 71.6만 |
|---|
| 2026.08.28 | ₩80,017 | ₩80,348 | ₩76,148 | ₩76,495 | -4.40% | 27.9만 |
|---|
| 2026.08.27 | ₩81,111 | ₩81,364 | ₩78,790 | ₩80,164 | -1.17% | 57.3만 |
|---|
| 2026.08.26 | ₩81,378 | ₩81,965 | ₩78,656 | ₩78,683 | -3.31% | 35.9만 |
|---|
| 2026.08.25 | ₩78,589 | ₩80,531 | ₩77,816 | ₩80,204 | +2.05% | 31.8만 |
|---|
| 2026.08.24 | ₩77,562 | ₩78,176 | ₩74,867 | ₩75,681 | -2.43% | 26.7만 |
|---|
| 2026.08.21 | ₩78,216 | ₩79,683 | ₩76,161 | ₩78,736 | +0.67% | 33.3만 |
|---|
| 2026.08.20 | ₩79,123 | ₩79,910 | ₩74,841 | ₩77,135 | -2.51% | 43.5만 |
|---|
| 2026.08.19 | ₩85,900 | ₩85,900 | ₩78,710 | ₩78,963 | -8.08% | 41.1만 |
|---|
| 2026.08.18 | ₩86,047 | ₩87,214 | ₩82,525 | ₩84,059 | -2.31% | 44만 |
|---|
| 2026.08.17 | ₩89,262 | ₩91,823 | ₩86,714 | ₩90,529 | +1.42% | 53.2만 |
|---|
| 2026.08.14 | ₩85,447 | ₩88,348 | ₩83,779 | ₩86,060 | +0.72% | 27.3만 |
|---|
| 2026.08.13 | ₩86,687 | ₩91,356 | ₩85,647 | ₩85,833 | -0.98% | 39.3만 |
|---|
| 2026.08.12 | ₩90,182 | ₩90,856 | ₩86,721 | ₩87,501 | -2.97% | 43.3만 |
|---|
| 2026.08.11 | ₩87,648 | ₩89,994 | ₩82,780 | ₩87,101 | -0.62% | 92.2만 |
|---|
| 2026.08.10 | ₩90,729 | ₩91,050 | ₩84,846 | ₩85,273 | -6.01% | 38만 |
|---|
| 2026.08.07 | ₩88,928 | ₩91,610 | ₩86,914 | ₩90,036 | +1.25% | 51.5만 |
|---|
| 2026.08.06 | ₩82,738 | ₩88,862 | ₩81,511 | ₩87,034 | +5.19% | 23.4만 |
|---|
| 2026.08.05 | ₩87,915 | ₩89,942 | ₩83,912 | ₩84,059 | -4.39% | 33만 |
|---|
| 2026.08.04 | ₩90,676 | ₩92,761 | ₩89,182 | ₩90,089 | -0.65% | 36.8만 |
|---|
| 2026.08.03 | ₩82,151 | ₩87,021 | ₩80,684 | ₩86,594 | +5.41% | 48.8만 |
|---|
| 2026.07.31 | ₩86,714 | ₩89,796 | ₩83,343 | ₩84,833 | -2.17% | 36.9만 |
|---|
| 2026.07.30 | ₩81,418 | ₩85,487 | ₩79,884 | ₩84,353 | +3.60% | 52.1만 |
|---|
| 2026.07.29 | ₩80,204 | ₩82,498 | ₩75,232 | ₩76,388 | -4.76% | 120.2만 |
|---|
| 2026.07.28 | ₩87,301 | ₩87,848 | ₩79,870 | ₩80,470 | -7.82% | 127.9만 |
|---|
| 2026.07.27 | ₩94,398 | ₩95,572 | ₩87,754 | ₩91,090 | -3.50% | 64.9만 |
|---|
| 2026.07.24 | ₩98,667 | ₩98,667 | ₩90,476 | ₩93,758 | -4.98% | 50.9만 |
|---|
| 2026.07.23 | ₩98,881 | ₩102,296 | ₩96,299 | ₩99,748 | +0.88% | 44.3만 |
|---|
| 2026.07.22 | ₩100,948 | ₩105,724 | ₩100,948 | ₩103,456 | +2.48% | 19.3만 |
|---|
| 2026.07.21 | ₩102,536 | ₩104,470 | ₩100,455 | ₩104,243 | +1.67% | 27.4만 |
|---|
| 2026.07.20 | ₩99,681 | ₩100,548 | ₩95,525 | ₩97,880 | -1.81% | 26.8만 |
|---|
| 2026.07.17 | ₩94,158 | ₩98,881 | ₩88,381 | ₩96,626 | +2.62% | 63.4만 |
|---|
| 2026.07.16 | ₩106,618 | ₩107,625 | ₩96,959 | ₩99,334 | -6.83% | 51.5만 |
|---|
| 2026.07.15 | ₩116,423 | ₩118,356 | ₩105,284 | ₩109,686 | -5.79% | 56.9만 |
|---|
| 2026.07.14 | ₩113,395 | ₩116,218 | ₩109,606 | ₩114,035 | +0.56% | 40.2만 |
|---|
| 2026.07.13 | ₩110,580 | ₩112,768 | ₩107,172 | ₩108,526 | -1.86% | 32.9만 |
|---|
| 2026.07.10 | ₩111,874 | ₩114,075 | ₩109,393 | ₩113,769 | +1.69% | 44만 |
|---|
| 2026.07.09 | ₩113,048 | ₩116,864 | ₩112,061 | ₩114,182 | +1.00% | 33.9만 |
|---|
| 2026.07.08 | ₩101,442 | ₩110,562 | ₩101,389 | ₩109,300 | +7.75% | 75.9만 |
|---|
| 2026.07.07 | ₩107,325 | ₩108,059 | ₩98,987 | ₩100,695 | -6.18% | 52.6만 |
|---|
| 2026.07.06 | ₩112,888 | ₩118,449 | ₩110,220 | ₩111,821 | -0.95% | 35.5만 |
|---|
| 2026.07.02 | ₩117,130 | ₩120,599 | ₩105,844 | ₩110,527 | -5.64% | 63.9만 |
|---|
| 2026.07.01 | ₩114,009 | ₩120,586 | ₩112,061 | ₩117,931 | +3.44% | 76.1만 |
|---|
| 2026.06.30 | ₩114,783 | ₩121,294 | ₩114,416 | ₩117,798 | +2.63% | 80.1만 |
|---|
| 2026.06.29 | ₩106,792 | ₩113,875 | ₩102,829 | ₩113,462 | +6.25% | 49.8만 |
|---|
| 2026.06.26 | ₩107,325 | ₩110,327 | ₩105,031 | ₩106,925 | -0.37% | 134.8만 |
|---|
| 2026.06.25 | ₩112,595 | ₩114,729 | ₩105,958 | ₩111,301 | -1.15% | 94.7만 |
|---|
| 2026.06.24 | ₩107,899 | ₩111,554 | ₩104,724 | ₩108,299 | +0.37% | 214만 |
|---|
| 2026.06.23 | ₩109,460 | ₩115,863 | ₩105,571 | ₩106,431 | -2.77% | 68.6만 |
|---|
| 2026.06.22 | ₩117,531 | ₩121,520 | ₩113,102 | ₩118,144 | +0.52% | 66.2만 |
|---|
| 2026.06.18 | ₩112,621 | ₩122,213 | ₩108,139 | ₩120,706 | +7.18% | 222.1만 |
|---|
| 2026.06.17 | ₩112,315 | ₩112,728 | ₩105,204 | ₩105,551 | -6.02% | 47.5만 |
|---|
| 2026.06.16 | ₩114,689 | ₩114,689 | ₩108,826 | ₩109,460 | -4.56% | 54.6만 |
|---|
| 2026.06.15 | ₩117,064 | ₩118,238 | ₩112,208 | ₩114,049 | -2.58% | 64.5만 |
|---|
| 2026.06.12 | ₩111,060 | ₩119,172 | ₩108,286 | ₩113,022 | +1.77% | 53.4만 |
|---|
| 2026.06.11 | ₩103,203 | ₩111,994 | ₩99,387 | ₩111,247 | +7.79% | 50.1만 |
|---|
| 2026.06.10 | ₩99,921 | ₩108,059 | ₩98,547 | ₩100,215 | +0.29% | 52.8만 |
|---|
| 2026.06.09 | ₩106,725 | ₩110,487 | ₩97,346 | ₩101,442 | -4.95% | 77.9만 |
|---|
| 2026.06.08 | ₩101,322 | ₩107,805 | ₩101,068 | ₩105,591 | +4.21% | 38.7만 |
|---|
| 2026.06.05 | ₩110,220 | ₩112,061 | ₩99,197 | ₩99,374 | -9.84% | 57.2만 |
|---|
| 2026.06.04 | ₩106,044 | ₩113,915 | ₩105,257 | ₩113,395 | +6.93% | 68.2만 |
|---|
| 2026.06.03 | ₩110,407 | ₩114,417 | ₩105,137 | ₩110,460 | +0.05% | 59만 |
|---|
| 2026.06.02 | ₩104,804 | ₩112,088 | ₩104,804 | ₩110,474 | +5.41% | 58.3만 |
|---|
| 2026.06.01 | ₩105,077 | ₩107,056 | ₩99,788 | ₩103,256 | -1.73% | 67.8만 |
|---|
| 2026.05.29 | ₩110,327 | ₩111,794 | ₩105,898 | ₩106,271 | -3.68% | 53.1만 |
|---|
| 2026.05.28 | ₩106,978 | ₩112,315 | ₩104,057 | ₩110,687 | +3.47% | 53만 |
|---|
| 2026.05.27 | ₩110,247 | ₩112,341 | ₩104,057 | ₩107,485 | -2.50% | 91.6만 |
|---|
| 2026.05.26 | ₩111,914 | ₩114,356 | ₩108,072 | ₩111,461 | -0.41% | 91.9만 |
|---|
| 2026.05.22 | ₩104,057 | ₩109,193 | ₩100,641 | ₩108,953 | +4.71% | 76.6만 |
|---|
| 2026.05.21 | ₩101,549 | ₩106,018 | ₩97,893 | ₩102,136 | +0.58% | 76.9만 |
|---|
| 2026.05.20 | ₩96,906 | ₩103,470 | ₩94,091 | ₩102,202 | +5.47% | 111.3만 |
|---|
| 2026.05.19 | ₩92,904 | ₩98,053 | ₩87,261 | ₩94,905 | +2.15% | 113.3만 |
|---|
| 2026.05.18 | ₩94,438 | ₩97,386 | ₩89,782 | ₩95,172 | +0.78% | 102.4만 |
|---|
| 2026.05.15 | ₩92,971 | ₩98,347 | ₩88,715 | ₩94,145 | +1.26% | 91.8만 |
|---|
| 2026.05.14 | ₩94,812 | ₩97,813 | ₩89,756 | ₩97,787 | +3.14% | 109.5만 |
|---|
| 2026.05.13 | ₩91,050 | ₩96,689 | ₩83,792 | ₩95,105 | +4.45% | 167.6만 |
|---|
| 2026.05.12 | ₩70,892 | ₩88,835 | ₩70,892 | ₩88,542 | +24.90% | 301.3만 |
|---|
| 2026.05.11 | ₩58,952 | ₩62,554 | ₩58,885 | ₩60,927 | +3.35% | 93.9만 |
|---|
| 2026.05.08 | ₩51,788 | ₩58,939 | ₩51,228 | ₩58,939 | +13.81% | 93.8만 |
|---|
| 2026.05.07 | ₩54,830 | ₩54,830 | ₩49,934 | ₩50,694 | -7.54% | 53.4만 |
|---|
| 2026.05.06 | ₩54,463 | ₩55,363 | ₩52,295 | ₩55,163 | +1.29% | 36.4만 |
|---|
| 2026.05.05 | ₩53,362 | ₩54,683 | ₩52,789 | ₩54,016 | +1.23% | 27.2만 |
|---|
| 2026.05.04 | ₩54,696 | ₩55,764 | ₩52,349 | ₩52,509 | -4.00% | 41만 |
|---|
| 2026.05.01 | ₩50,267 | ₩53,989 | ₩49,374 | ₩53,883 | +7.19% | 73.4만 |
|---|
| 2026.04.30 | ₩46,692 | ₩50,694 | ₩45,905 | ₩50,001 | +7.09% | 42.8만 |
|---|
| 2026.04.29 | ₩46,452 | ₩46,452 | ₩45,345 | ₩46,359 | -0.20% | 20.8만 |
|---|
| 2026.04.28 | ₩44,811 | ₩46,465 | ₩42,759 | ₩46,452 | +3.66% | 18.3만 |
|---|
| 2026.04.27 | ₩47,172 | ₩47,326 | ₩44,958 | ₩46,452 | -1.53% | 24.4만 |
|---|
| 2026.04.24 | ₩47,719 | ₩47,959 | ₩46,492 | ₩47,332 | -0.81% | 29.2만 |
|---|
| 2026.04.23 | ₩47,319 | ₩47,693 | ₩45,918 | ₩46,799 | -1.10% | 34.8만 |
|---|
| 2026.04.22 | ₩46,692 | ₩47,913 | ₩46,025 | ₩47,279 | +1.26% | 23만 |
|---|
| 2026.04.21 | ₩47,092 | ₩48,026 | ₩46,425 | ₩47,092 | 0.00% | 24.2만 |
|---|
| 2026.04.20 | ₩45,892 | ₩47,626 | ₩45,278 | ₩46,852 | +2.09% | 24.6만 |
|---|
| 2026.04.17 | ₩43,891 | ₩46,725 | ₩43,330 | ₩46,372 | +5.65% | 76.5만 |
|---|
| 2026.04.16 | ₩42,423 | ₩43,063 | ₩40,922 | ₩43,063 | +1.51% | 36.7만 |
|---|
| 2026.04.15 | ₩40,022 | ₩42,156 | ₩39,702 | ₩42,156 | +5.33% | 32.6만 |
|---|
| 2026.04.14 | ₩39,915 | ₩40,289 | ₩39,235 | ₩40,022 | +0.27% | 23.5만 |
|---|
| 2026.04.13 | ₩38,234 | ₩39,742 | ₩37,834 | ₩39,408 | +3.07% | 22.7만 |
|---|
| 2026.04.10 | ₩38,941 | ₩38,941 | ₩37,727 | ₩38,448 | -1.27% | 17.2만 |
|---|
| 2026.04.09 | ₩39,021 | ₩39,115 | ₩38,121 | ₩38,448 | -1.47% | 21.8만 |
|---|
| 2026.04.08 | ₩38,821 | ₩38,821 | ₩37,207 | ₩38,821 | 0.00% | 47.9만 |
|---|
| 2026.04.07 | ₩37,407 | ₩37,620 | ₩35,406 | ₩37,020 | -1.03% | 28.7만 |
|---|
| 2026.04.06 | ₩38,194 | ₩38,261 | ₩36,847 | ₩37,727 | -1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩34,459 | ₩38,754 | ₩34,259 | ₩38,061 | +10.45% | 34만 |
|---|
| 2026.04.01 | ₩34,525 | ₩35,993 | ₩33,912 | ₩35,926 | +4.06% | 43만 |
|---|
| 2026.03.31 | ₩32,284 | ₩33,898 | ₩31,797 | ₩33,898 | +5.00% | 33.5만 |
|---|
| 2026.03.30 | ₩32,124 | ₩32,124 | ₩30,350 | ₩31,591 | -1.66% | 32.7만 |
|---|
| 2026.03.27 | ₩32,244 | ₩32,684 | ₩31,711 | ₩31,711 | -1.65% | 33.3만 |
|---|
| 2026.03.26 | ₩33,125 | ₩34,152 | ₩32,684 | ₩32,818 | -0.93% | 21.9만 |
|---|
| 2026.03.25 | ₩34,192 | ₩35,486 | ₩33,311 | ₩33,632 | -1.64% | 20.7만 |
|---|
| 2026.03.24 | ₩33,138 | ₩34,419 | ₩33,031 | ₩33,872 | +2.21% | 31.7만 |
|---|
| 2026.03.23 | ₩33,765 | ₩35,126 | ₩33,209 | ₩33,832 | +0.20% | 35만 |
|---|
| 2026.03.20 | ₩34,686 | ₩35,299 | ₩31,737 | ₩32,338 | -6.77% | 216.4만 |
|---|
| 2026.03.19 | ₩33,352 | ₩35,273 | ₩33,352 | ₩34,565 | +3.64% | 26.5만 |
|---|
| 2026.03.18 | ₩34,832 | ₩35,711 | ₩34,045 | ₩34,059 | -2.22% | 28.6만 |
|---|
| 2026.03.17 | ₩35,219 | ₩36,673 | ₩34,619 | ₩34,659 | -1.59% | 26.3만 |
|---|
| 2026.03.16 | ₩35,019 | ₩36,575 | ₩34,686 | ₩35,019 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩36,447 | ₩37,474 | ₩33,792 | ₩33,832 | -7.17% | 66.1만 |
|---|
| 2026.03.12 | ₩40,902 | ₩40,969 | ₩35,900 | ₩35,913 | -12.20% | 53만 |
|---|
| 2026.03.11 | ₩40,195 | ₩41,943 | ₩40,195 | ₩41,823 | +4.05% | 37.1만 |
|---|
| 2026.03.10 | ₩39,435 | ₩41,696 | ₩38,968 | ₩40,862 | +3.62% | 27.6만 |
|---|
| 2026.03.09 | ₩37,354 | ₩38,821 | ₩36,567 | ₩38,741 | +3.71% | 28.4만 |
|---|
| 2026.03.06 | ₩39,355 | ₩40,115 | ₩37,754 | ₩37,874 | -3.76% | 56.1만 |
|---|
| 2026.03.05 | ₩39,875 | ₩43,010 | ₩38,194 | ₩40,102 | +0.57% | 101.2만 |
|---|
| 2026.03.04 | ₩39,275 | ₩39,355 | ₩37,354 | ₩37,447 | -4.65% | 33.9만 |
|---|
| 2026.03.03 | ₩39,835 | ₩39,935 | ₩38,021 | ₩39,088 | -1.88% | 35.3만 |
|---|
| 2026.03.02 | ₩40,475 | ₩42,503 | ₩40,329 | ₩41,036 | +1.38% | 25.5만 |
|---|
| 2026.02.27 | ₩42,663 | ₩43,090 | ₩40,489 | ₩40,956 | -4.00% | 15.5만 |
|---|
| 2026.02.26 | ₩43,771 | ₩44,024 | ₩41,876 | ₩43,170 | -1.37% | 18.2만 |
|---|
| 2026.02.25 | ₩42,423 | ₩44,478 | ₩42,223 | ₩43,504 | +2.55% | 40.8만 |
|---|
| 2026.02.24 | ₩40,302 | ₩42,677 | ₩40,182 | ₩42,076 | +4.40% | 50.8만 |
|---|
| 2026.02.23 | ₩39,275 | ₩40,195 | ₩38,754 | ₩40,115 | +2.14% | 28.7만 |
|---|
| 2026.02.20 | ₩39,875 | ₩40,689 | ₩39,261 | ₩39,675 | -0.50% | 17만 |
|---|
| 2026.02.19 | ₩38,728 | ₩40,422 | ₩38,728 | ₩40,262 | +3.96% | 20.6만 |
|---|
| 2026.02.18 | ₩39,502 | ₩40,575 | ₩39,301 | ₩39,555 | +0.14% | 19.6만 |
|---|
| 2026.02.17 | ₩38,875 | ₩40,149 | ₩38,034 | ₩39,528 | +1.68% | 20만 |
|---|
| 2026.02.13 | ₩39,155 | ₩41,089 | ₩38,830 | ₩39,475 | +0.82% | 19.3만 |
|---|
| 2026.02.12 | ₩39,115 | ₩39,788 | ₩37,754 | ₩39,115 | 0.00% | 26.2만 |
|---|
| 2026.02.11 | ₩40,022 | ₩40,409 | ₩38,554 | ₩39,115 | -2.27% | 15.8만 |
|---|
| 2026.02.10 | ₩39,648 | ₩41,022 | ₩39,141 | ₩39,181 | -1.18% | 24.1만 |
|---|
| 2026.02.09 | ₩39,448 | ₩41,356 | ₩38,688 | ₩39,608 | +0.41% | 27.9만 |
|---|
| 2026.02.06 | ₩38,688 | ₩40,756 | ₩38,141 | ₩39,942 | +3.24% | 19.7만 |
|---|
| 2026.02.05 | ₩39,021 | ₩39,488 | ₩37,540 | ₩38,314 | -1.81% | 29.9만 |
|---|
| 2026.02.04 | ₩39,915 | ₩40,409 | ₩38,554 | ₩39,355 | -1.40% | 29.2만 |
|---|
| 2026.02.03 | ₩41,156 | ₩41,523 | ₩39,028 | ₩40,449 | -1.72% | 35.8만 |
|---|
| 2026.02.02 | ₩39,555 | ₩42,183 | ₩39,555 | ₩41,142 | +4.01% | 30.6만 |
|---|
| 2026.01.30 | ₩43,023 | ₩43,023 | ₩39,555 | ₩40,542 | -5.77% | 61.7만 |
|---|
| 2026.01.29 | ₩43,023 | ₩44,197 | ₩41,583 | ₩44,011 | +2.29% | 42.1만 |
|---|
| 2026.01.28 | ₩42,410 | ₩44,117 | ₩42,350 | ₩43,584 | +2.77% | 50.2만 |
|---|
| 2026.01.27 | ₩42,290 | ₩43,010 | ₩40,489 | ₩41,849 | -1.04% | 50.7만 |
|---|
| 2026.01.26 | ₩44,598 | ₩44,678 | ₩41,302 | ₩42,316 | -5.12% | 51.9만 |
|---|
| 2026.01.23 | ₩45,198 | ₩46,922 | ₩43,690 | ₩44,371 | -1.83% | 153.7만 |
|---|
| 2026.01.22 | ₩45,078 | ₩49,200 | ₩43,037 | ₩43,624 | -3.23% | 32만 |
|---|
| 2026.01.21 | ₩42,690 | ₩45,318 | ₩42,370 | ₩44,064 | +3.22% | 19.7만 |
|---|
| 2026.01.20 | ₩44,771 | ₩46,212 | ₩43,957 | ₩44,051 | -1.61% | 13.4만 |
|---|
| 2026.01.16 | ₩46,959 | ₩48,692 | ₩46,172 | ₩46,212 | -1.59% | 12.6만 |
|---|
| 2026.01.15 | ₩47,693 | ₩49,907 | ₩46,425 | ₩46,545 | -2.41% | 14.1만 |
|---|
| 2026.01.14 | ₩44,024 | ₩47,999 | ₩43,477 | ₩46,986 | +6.73% | 13.8만 |
|---|
| 2026.01.13 | ₩47,453 | ₩47,453 | ₩42,690 | ₩43,864 | -7.56% | 20.5만 |
|---|
| 2026.01.12 | ₩44,024 | ₩47,733 | ₩43,637 | ₩46,946 | +6.64% | 11.5만 |
|---|
| 2026.01.09 | ₩43,357 | ₩45,011 | ₩42,023 | ₩44,478 | +2.58% | 10.8만 |
|---|
| 2026.01.08 | ₩42,690 | ₩43,344 | ₩41,449 | ₩43,224 | +1.25% | 5.9만 |
|---|
| 2026.01.07 | ₩42,903 | ₩43,237 | ₩42,090 | ₩43,077 | +0.40% | 6.9만 |
|---|
| 2026.01.06 | ₩40,555 | ₩43,330 | ₩40,235 | ₩43,157 | +6.41% | 5.9만 |
|---|
| 2026.01.05 | ₩40,662 | ₩42,917 | ₩40,662 | ₩40,916 | +0.62% | 11만 |
|---|
| 2026.01.02 | ₩37,887 | ₩40,662 | ₩37,887 | ₩40,489 | +6.87% | 16.9만 |
|---|
| 2025.12.31 | ₩38,834 | ₩39,995 | ₩37,887 | ₩38,021 | -2.10% | 12.8만 |
|---|
| 2025.12.30 | ₩39,368 | ₩39,982 | ₩38,688 | ₩39,115 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩39,461 | ₩40,342 | ₩38,501 | ₩38,901 | -1.42% | 9.2만 |
|---|
| 2025.12.26 | ₩41,743 | ₩41,748 | ₩38,814 | ₩40,022 | -4.12% | 9.4만 |
|---|
| 2025.12.24 | ₩40,182 | ₩42,490 | ₩40,182 | ₩41,129 | +2.36% | 4.6만 |
|---|
| 2025.12.23 | ₩41,036 | ₩41,476 | ₩40,302 | ₩40,569 | -1.14% | 5.5만 |
|---|
| 2025.12.22 | ₩40,702 | ₩44,011 | ₩40,107 | ₩41,249 | +1.34% | 10.8만 |
|---|
| 2025.12.19 | ₩38,928 | ₩40,876 | ₩37,340 | ₩40,515 | +4.08% | 14.8만 |
|---|
| 2025.12.18 | ₩36,820 | ₩39,355 | ₩36,316 | ₩38,488 | +4.53% | 12.7만 |
|---|
| 2025.12.17 | ₩37,327 | ₩37,787 | ₩35,266 | ₩36,300 | -2.75% | 11.8만 |
|---|
| 2025.12.16 | ₩36,153 | ₩38,007 | ₩36,153 | ₩36,900 | +2.07% | 5.1만 |
|---|
| 2025.12.15 | ₩38,955 | ₩39,886 | ₩36,153 | ₩36,527 | -6.23% | 8.8만 |
|---|
| 2025.12.12 | ₩40,022 | ₩40,022 | ₩38,621 | ₩38,848 | -2.93% | 5.8만 |
|---|
| 2025.12.11 | ₩40,249 | ₩40,889 | ₩39,123 | ₩40,235 | -0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩39,128 | ₩40,569 | ₩38,915 | ₩40,289 | +2.97% | 7.6만 |
|---|
| 2025.12.09 | ₩38,848 | ₩41,036 | ₩38,221 | ₩39,315 | +1.20% | 8.3만 |
|---|
| 2025.12.08 | ₩39,195 | ₩39,608 | ₩37,554 | ₩39,101 | -0.24% | 5.8만 |
|---|
| 2025.12.05 | ₩37,247 | ₩39,075 | ₩37,247 | ₩38,688 | +3.87% | 7.9만 |
|---|
| 2025.12.04 | ₩37,127 | ₩39,568 | ₩36,333 | ₩37,340 | +0.57% | 14.9만 |
|---|
| 2025.12.03 | ₩33,725 | ₩37,354 | ₩33,672 | ₩36,727 | +8.90% | 9.2만 |
|---|
| 2025.12.02 | ₩32,404 | ₩34,005 | ₩32,404 | ₩33,165 | +2.35% | 6.8만 |
|---|
| 2025.12.01 | ₩32,017 | ₩32,591 | ₩31,773 | ₩31,924 | -0.29% | 7.4만 |
|---|
| 2025.11.28 | ₩32,551 | ₩32,991 | ₩32,031 | ₩32,698 | +0.45% | 4.2만 |
|---|
| 2025.11.26 | ₩31,350 | ₩32,491 | ₩31,144 | ₩32,124 | +2.47% | 7.6만 |
|---|
| 2025.11.25 | ₩31,844 | ₩31,844 | ₩30,430 | ₩31,270 | -1.80% | 6.3만 |
|---|
| 2025.11.24 | ₩30,977 | ₩31,931 | ₩30,857 | ₩31,684 | +2.28% | 6만 |
|---|
| 2025.11.21 | ₩30,283 | ₩32,071 | ₩29,509 | ₩31,244 | +3.17% | 12만 |
|---|
| 2025.11.20 | ₩32,244 | ₩32,898 | ₩30,310 | ₩30,363 | -5.83% | 9.1만 |
|---|
| 2025.11.19 | ₩30,670 | ₩31,785 | ₩30,430 | ₩31,404 | +2.39% | 9.9만 |
|---|
| 2025.11.18 | ₩31,244 | ₩32,057 | ₩30,637 | ₩30,763 | -1.54% | 9.4만 |
|---|
| 2025.11.17 | ₩32,951 | ₩33,845 | ₩31,877 | ₩32,364 | -1.78% | 9.3만 |
|---|
| 2025.11.14 | ₩34,019 | ₩34,525 | ₩32,551 | ₩32,898 | -3.29% | 7.5만 |
|---|
| 2025.11.13 | ₩37,287 | ₩37,554 | ₩34,445 | ₩34,512 | -7.44% | 13.2만 |
|---|
| 2025.11.12 | ₩38,328 | ₩38,788 | ₩36,873 | ₩37,420 | -2.37% | 6.2만 |
|---|
| 2025.11.11 | ₩38,688 | ₩39,395 | ₩37,527 | ₩38,301 | -1.00% | 5.4만 |
|---|
| 2025.11.10 | ₩36,593 | ₩38,674 | ₩36,393 | ₩38,354 | +4.81% | 7.1만 |
|---|
| 2025.11.07 | ₩38,248 | ₩38,248 | ₩32,017 | ₩36,380 | -4.88% | 32.8만 |
|---|
| 2025.11.06 | ₩38,047 | ₩39,401 | ₩36,693 | ₩38,968 | +2.42% | 16.5만 |
|---|
| 2025.11.05 | ₩36,687 | ₩38,194 | ₩36,246 | ₩37,901 | +3.31% | 7.6만 |
|---|
| 2025.11.04 | ₩38,688 | ₩38,754 | ₩36,206 | ₩36,740 | -5.03% | 12.2만 |
|---|
| 2025.11.03 | ₩41,062 | ₩41,062 | ₩38,701 | ₩39,075 | -4.84% | 7.2만 |
|---|
| 2025.10.31 | ₩40,222 | ₩41,169 | ₩39,855 | ₩40,769 | +1.36% | 8.2만 |
|---|
| 2025.10.30 | ₩40,262 | ₩40,896 | ₩39,395 | ₩39,648 | -1.52% | 7.1만 |
|---|
| 2025.10.29 | ₩39,942 | ₩41,356 | ₩39,582 | ₩40,569 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,875 | ₩40,411 | ₩39,368 | ₩39,515 | -0.90% | 7.6만 |
|---|
| 2025.10.27 | ₩41,943 | ₩42,130 | ₩40,008 | ₩40,622 | -3.15% | 6.8만 |
|---|
| 2025.10.24 | ₩40,929 | ₩41,649 | ₩40,701 | ₩41,476 | +1.34% | 6.2만 |
|---|
| 2025.10.23 | ₩39,648 | ₩40,573 | ₩39,568 | ₩40,502 | +2.15% | 5.6만 |
|---|
| 2025.10.22 | ₩42,343 | ₩42,343 | ₩39,221 | ₩39,528 | -6.65% | 18.5만 |
|---|
| 2025.10.21 | ₩43,023 | ₩43,023 | ₩41,689 | ₩42,570 | -1.05% | 4.8만 |
|---|
| 2025.10.20 | ₩41,076 | ₩43,410 | ₩41,009 | ₩42,396 | +3.22% | 6.9만 |
|---|
| 2025.10.17 | ₩39,248 | ₩40,876 | ₩39,075 | ₩40,502 | +3.20% | 12.2만 |
|---|
| 2025.10.16 | ₩42,703 | ₩42,703 | ₩39,008 | ₩39,248 | -8.09% | 10만 |
|---|
| 2025.10.15 | ₩43,330 | ₩44,391 | ₩42,116 | ₩42,116 | -2.80% | 9.7만 |
|---|
| 2025.10.14 | ₩42,476 | ₩43,264 | ₩40,622 | ₩42,743 | +0.63% | 7만 |
|---|
| 2025.10.13 | ₩42,210 | ₩43,017 | ₩41,889 | ₩42,797 | +1.39% | 7만 |
|---|
| 2025.10.10 | ₩42,943 | ₩43,851 | ₩41,049 | ₩41,049 | -4.41% | 12.6만 |
|---|