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 | ₩80,278 | ₩80,718 | ₩76,584 | ₩78,130 | -2.68% | 26.7만 |
| 2026.10.08 | ₩80,732 | ₩81,032 | ₩76,929 | ₩78,584 | -2.66% | 48.3만 |
| 2026.10.07 | ₩82,960 | ₩85,848 | ₩81,111 | ₩82,693 | -0.32% | 56.6만 |
| 2026.10.06 | ₩90,618 | ₩90,678 | ₩83,921 | ₩84,374 | -6.89% | 56.4만 |
| 2026.10.05 | ₩92,740 | ₩92,740 | ₩87,883 | ₩87,950 | -5.16% | 50.9만 |
| 2026.10.02 | ₩96,409 | ₩96,409 | ₩90,592 | ₩90,965 | -5.65% | 41.9만 |
| 2026.10.01 | ₩91,966 | ₩93,613 | ₩90,018 | ₩92,259 | +0.32% | 58.5만 |
| 2026.09.30 | ₩87,483 | ₩92,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,952 |
| +3.97% |
| 58.2만 |
| 2026.09.29 | ₩92,659 | ₩92,659 | ₩84,474 | ₩86,469 | -6.68% | 59.8만 |
|---|
| 2026.09.28 | ₩93,113 | ₩94,434 | ₩89,037 | ₩91,125 | -2.13% | 27.8만 |
|---|
| 2026.09.25 | ₩93,193 | ₩94,567 | ₩91,569 | ₩93,113 | -0.09% | 26.9만 |
|---|
| 2026.09.24 | ₩89,991 | ₩93,820 | ₩89,191 | ₩91,952 | +2.18% | 38.9만 |
|---|
| 2026.09.23 | ₩94,020 | ₩95,955 | ₩89,998 | ₩92,233 | -1.90% | 36.5만 |
|---|
| 2026.09.22 | ₩93,166 | ₩97,503 | ₩93,140 | ₩94,794 | +1.75% | 64.3만 |
|---|
| 2026.09.21 | ₩88,323 | ₩95,074 | ₩87,389 | ₩94,848 | +7.39% | 80.8만 |
|---|
| 2026.09.18 | ₩85,201 | ₩88,057 | ₩83,947 | ₩87,336 | +2.51% | 282.2만 |
|---|
| 2026.09.17 | ₩82,400 | ₩85,442 | ₩81,406 | ₩83,187 | +0.96% | 45.3만 |
|---|
| 2026.09.16 | ₩83,480 | ₩83,587 | ₩78,010 | ₩79,918 | -4.27% | 36.3만 |
|---|
| 2026.09.15 | ₩80,919 | ₩81,446 | ₩78,330 | ₩81,185 | +0.33% | 35.8만 |
|---|
| 2026.09.14 | ₩81,386 | ₩81,719 | ₩78,130 | ₩79,531 | -2.28% | 35.5만 |
|---|
| 2026.09.11 | ₩82,680 | ₩85,455 | ₩81,612 | ₩84,748 | +2.50% | 42.9만 |
|---|
| 2026.09.10 | ₩80,932 | ₩84,227 | ₩80,652 | ₩80,932 | 0.00% | 39.2만 |
|---|
| 2026.09.09 | ₩78,957 | ₩88,163 | ₩78,957 | ₩85,081 | +7.76% | 96.9만 |
|---|
| 2026.09.08 | ₩78,237 | ₩80,919 | ₩76,916 | ₩79,544 | +1.67% | 47.6만 |
|---|
| 2026.09.04 | ₩76,943 | ₩77,216 | ₩75,542 | ₩76,649 | -0.38% | 25.5만 |
|---|
| 2026.09.03 | ₩76,022 | ₩76,769 | ₩73,200 | ₩75,288 | -0.97% | 25만 |
|---|
| 2026.09.02 | ₩74,821 | ₩77,103 | ₩73,774 | ₩76,449 | +2.18% | 38.5만 |
|---|
| 2026.09.01 | ₩76,316 | ₩76,976 | ₩73,407 | ₩74,635 | -2.20% | 61.5만 |
|---|
| 2026.08.31 | ₩77,436 | ₩78,589 | ₩75,048 | ₩77,797 | +0.47% | 71.6만 |
|---|
| 2026.08.28 | ₩80,025 | ₩80,356 | ₩76,156 | ₩76,502 | -4.40% | 27.9만 |
|---|
| 2026.08.27 | ₩81,119 | ₩81,372 | ₩78,797 | ₩80,171 | -1.17% | 57.3만 |
|---|
| 2026.08.26 | ₩81,386 | ₩81,973 | ₩78,664 | ₩78,691 | -3.31% | 35.9만 |
|---|
| 2026.08.25 | ₩78,597 | ₩80,538 | ₩77,823 | ₩80,212 | +2.05% | 31.8만 |
|---|
| 2026.08.24 | ₩77,570 | ₩78,184 | ₩74,875 | ₩75,689 | -2.43% | 26.7만 |
|---|
| 2026.08.21 | ₩78,224 | ₩79,691 | ₩76,169 | ₩78,744 | +0.67% | 33.3만 |
|---|
| 2026.08.20 | ₩79,131 | ₩79,918 | ₩74,848 | ₩77,143 | -2.51% | 43.5만 |
|---|
| 2026.08.19 | ₩85,908 | ₩85,908 | ₩78,717 | ₩78,971 | -8.08% | 41.1만 |
|---|
| 2026.08.18 | ₩86,055 | ₩87,223 | ₩82,533 | ₩84,067 | -2.31% | 44만 |
|---|
| 2026.08.17 | ₩89,271 | ₩91,832 | ₩86,722 | ₩90,538 | +1.42% | 53.2만 |
|---|
| 2026.08.14 | ₩85,455 | ₩88,357 | ₩83,787 | ₩86,069 | +0.72% | 27.3만 |
|---|
| 2026.08.13 | ₩86,696 | ₩91,365 | ₩85,655 | ₩85,842 | -0.98% | 39.3만 |
|---|
| 2026.08.12 | ₩90,191 | ₩90,865 | ₩86,729 | ₩87,510 | -2.97% | 43.3만 |
|---|
| 2026.08.11 | ₩87,656 | ₩90,003 | ₩82,788 | ₩87,109 | -0.62% | 92.2만 |
|---|
| 2026.08.10 | ₩90,738 | ₩91,058 | ₩84,854 | ₩85,281 | -6.01% | 38만 |
|---|
| 2026.08.07 | ₩88,937 | ₩91,619 | ₩86,922 | ₩90,044 | +1.25% | 51.5만 |
|---|
| 2026.08.06 | ₩82,746 | ₩88,870 | ₩81,519 | ₩87,043 | +5.19% | 23.4만 |
|---|
| 2026.08.05 | ₩87,923 | ₩89,951 | ₩83,921 | ₩84,067 | -4.39% | 33만 |
|---|
| 2026.08.04 | ₩90,685 | ₩92,770 | ₩89,191 | ₩90,098 | -0.65% | 36.8만 |
|---|
| 2026.08.03 | ₩82,159 | ₩87,029 | ₩80,692 | ₩86,602 | +5.41% | 48.8만 |
|---|
| 2026.07.31 | ₩86,722 | ₩89,804 | ₩83,351 | ₩84,841 | -2.17% | 36.9만 |
|---|
| 2026.07.30 | ₩81,426 | ₩85,495 | ₩79,891 | ₩84,361 | +3.60% | 52.1만 |
|---|
| 2026.07.29 | ₩80,212 | ₩82,506 | ₩75,239 | ₩76,396 | -4.76% | 120.2만 |
|---|
| 2026.07.28 | ₩87,309 | ₩87,856 | ₩79,878 | ₩80,478 | -7.82% | 127.9만 |
|---|
| 2026.07.27 | ₩94,407 | ₩95,581 | ₩87,763 | ₩91,098 | -3.50% | 64.9만 |
|---|
| 2026.07.24 | ₩98,677 | ₩98,677 | ₩90,485 | ₩93,767 | -4.98% | 50.9만 |
|---|
| 2026.07.23 | ₩98,890 | ₩102,306 | ₩96,309 | ₩99,757 | +0.88% | 44.3만 |
|---|
| 2026.07.22 | ₩100,958 | ₩105,735 | ₩100,958 | ₩103,466 | +2.48% | 19.3만 |
|---|
| 2026.07.21 | ₩102,546 | ₩104,480 | ₩100,465 | ₩104,254 | +1.67% | 27.4만 |
|---|
| 2026.07.20 | ₩99,691 | ₩100,558 | ₩95,535 | ₩97,890 | -1.81% | 26.8만 |
|---|
| 2026.07.17 | ₩94,167 | ₩98,890 | ₩88,390 | ₩96,635 | +2.62% | 63.4만 |
|---|
| 2026.07.16 | ₩106,628 | ₩107,636 | ₩96,969 | ₩99,344 | -6.83% | 51.5만 |
|---|
| 2026.07.15 | ₩116,435 | ₩118,368 | ₩105,294 | ₩109,697 | -5.79% | 56.9만 |
|---|
| 2026.07.14 | ₩113,406 | ₩116,229 | ₩109,617 | ₩114,047 | +0.56% | 40.2만 |
|---|
| 2026.07.13 | ₩110,591 | ₩112,779 | ₩107,182 | ₩108,536 | -1.86% | 32.9만 |
|---|
| 2026.07.10 | ₩111,885 | ₩114,087 | ₩109,404 | ₩113,780 | +1.69% | 44만 |
|---|
| 2026.07.09 | ₩113,059 | ₩116,875 | ₩112,072 | ₩114,193 | +1.00% | 33.9만 |
|---|
| 2026.07.08 | ₩101,452 | ₩110,572 | ₩101,398 | ₩109,310 | +7.75% | 75.9만 |
|---|
| 2026.07.07 | ₩107,336 | ₩108,069 | ₩98,997 | ₩100,705 | -6.18% | 52.6만 |
|---|
| 2026.07.06 | ₩112,899 | ₩118,460 | ₩110,231 | ₩111,832 | -0.95% | 35.5만 |
|---|
| 2026.07.02 | ₩117,142 | ₩120,611 | ₩105,855 | ₩110,538 | -5.64% | 63.9만 |
|---|
| 2026.07.01 | ₩114,020 | ₩120,597 | ₩112,072 | ₩117,942 | +3.44% | 76.1만 |
|---|
| 2026.06.30 | ₩114,794 | ₩121,306 | ₩114,427 | ₩117,809 | +2.63% | 80.1만 |
|---|
| 2026.06.29 | ₩106,802 | ₩113,886 | ₩102,839 | ₩113,473 | +6.25% | 49.8만 |
|---|
| 2026.06.26 | ₩107,336 | ₩110,338 | ₩105,041 | ₩106,935 | -0.37% | 134.8만 |
|---|
| 2026.06.25 | ₩112,606 | ₩114,740 | ₩105,968 | ₩111,311 | -1.15% | 94.7만 |
|---|
| 2026.06.24 | ₩107,909 | ₩111,565 | ₩104,734 | ₩108,310 | +0.37% | 214만 |
|---|
| 2026.06.23 | ₩109,470 | ₩115,874 | ₩105,581 | ₩106,442 | -2.77% | 68.6만 |
|---|
| 2026.06.22 | ₩117,542 | ₩121,531 | ₩113,113 | ₩118,156 | +0.52% | 66.2만 |
|---|
| 2026.06.18 | ₩112,632 | ₩122,225 | ₩108,149 | ₩120,718 | +7.18% | 222.1만 |
|---|
| 2026.06.17 | ₩112,325 | ₩112,739 | ₩105,214 | ₩105,561 | -6.02% | 47.5만 |
|---|
| 2026.06.16 | ₩114,700 | ₩114,700 | ₩108,837 | ₩109,470 | -4.56% | 54.6만 |
|---|
| 2026.06.15 | ₩117,075 | ₩118,249 | ₩112,219 | ₩114,060 | -2.58% | 64.5만 |
|---|
| 2026.06.12 | ₩111,071 | ₩119,183 | ₩108,296 | ₩113,033 | +1.77% | 53.4만 |
|---|
| 2026.06.11 | ₩103,213 | ₩112,005 | ₩99,397 | ₩111,258 | +7.79% | 50.1만 |
|---|
| 2026.06.10 | ₩99,931 | ₩108,069 | ₩98,557 | ₩100,224 | +0.29% | 52.8만 |
|---|
| 2026.06.09 | ₩106,735 | ₩110,498 | ₩97,356 | ₩101,452 | -4.95% | 77.9만 |
|---|
| 2026.06.08 | ₩101,332 | ₩107,816 | ₩101,078 | ₩105,601 | +4.21% | 38.7만 |
|---|
| 2026.06.05 | ₩110,231 | ₩112,072 | ₩99,206 | ₩99,384 | -9.84% | 57.2만 |
|---|
| 2026.06.04 | ₩106,055 | ₩113,926 | ₩105,268 | ₩113,406 | +6.93% | 68.2만 |
|---|
| 2026.06.03 | ₩110,418 | ₩114,428 | ₩105,148 | ₩110,471 | +0.05% | 59만 |
|---|
| 2026.06.02 | ₩104,814 | ₩112,099 | ₩104,814 | ₩110,484 | +5.41% | 58.3만 |
|---|
| 2026.06.01 | ₩105,087 | ₩107,066 | ₩99,797 | ₩103,266 | -1.73% | 67.8만 |
|---|
| 2026.05.29 | ₩110,338 | ₩111,805 | ₩105,908 | ₩106,282 | -3.68% | 53.1만 |
|---|
| 2026.05.28 | ₩106,989 | ₩112,325 | ₩104,067 | ₩110,698 | +3.47% | 53만 |
|---|
| 2026.05.27 | ₩110,257 | ₩112,352 | ₩104,067 | ₩107,496 | -2.50% | 91.6만 |
|---|
| 2026.05.26 | ₩111,925 | ₩114,367 | ₩108,083 | ₩111,472 | -0.41% | 91.9만 |
|---|
| 2026.05.22 | ₩104,067 | ₩109,203 | ₩100,651 | ₩108,963 | +4.71% | 76.6만 |
|---|
| 2026.05.21 | ₩101,559 | ₩106,028 | ₩97,903 | ₩102,146 | +0.58% | 76.9만 |
|---|
| 2026.05.20 | ₩96,916 | ₩103,480 | ₩94,100 | ₩102,212 | +5.47% | 111.3만 |
|---|
| 2026.05.19 | ₩92,913 | ₩98,063 | ₩87,269 | ₩94,914 | +2.15% | 113.3만 |
|---|
| 2026.05.18 | ₩94,447 | ₩97,396 | ₩89,791 | ₩95,181 | +0.78% | 102.4만 |
|---|
| 2026.05.15 | ₩92,980 | ₩98,356 | ₩88,724 | ₩94,154 | +1.26% | 91.8만 |
|---|
| 2026.05.14 | ₩94,821 | ₩97,823 | ₩89,764 | ₩97,796 | +3.14% | 109.5만 |
|---|
| 2026.05.13 | ₩91,058 | ₩96,698 | ₩83,800 | ₩95,114 | +4.45% | 167.6만 |
|---|
| 2026.05.12 | ₩70,899 | ₩88,844 | ₩70,899 | ₩88,550 | +24.90% | 301.3만 |
|---|
| 2026.05.11 | ₩58,958 | ₩62,560 | ₩58,891 | ₩60,932 | +3.35% | 93.9만 |
|---|
| 2026.05.08 | ₩51,793 | ₩58,945 | ₩51,233 | ₩58,945 | +13.81% | 93.8만 |
|---|
| 2026.05.07 | ₩54,835 | ₩54,835 | ₩49,939 | ₩50,699 | -7.54% | 53.4만 |
|---|
| 2026.05.06 | ₩54,468 | ₩55,369 | ₩52,300 | ₩55,169 | +1.29% | 36.4만 |
|---|
| 2026.05.05 | ₩53,368 | ₩54,688 | ₩52,794 | ₩54,021 | +1.23% | 27.2만 |
|---|
| 2026.05.04 | ₩54,702 | ₩55,769 | ₩52,354 | ₩52,514 | -4.00% | 41만 |
|---|
| 2026.05.01 | ₩50,272 | ₩53,995 | ₩49,378 | ₩53,888 | +7.19% | 73.4만 |
|---|
| 2026.04.30 | ₩46,697 | ₩50,699 | ₩45,909 | ₩50,005 | +7.09% | 42.8만 |
|---|
| 2026.04.29 | ₩46,456 | ₩46,456 | ₩45,349 | ₩46,363 | -0.20% | 20.8만 |
|---|
| 2026.04.28 | ₩44,815 | ₩46,470 | ₩42,763 | ₩46,456 | +3.66% | 18.3만 |
|---|
| 2026.04.27 | ₩47,177 | ₩47,330 | ₩44,962 | ₩46,456 | -1.53% | 24.4만 |
|---|
| 2026.04.24 | ₩47,724 | ₩47,964 | ₩46,497 | ₩47,337 | -0.81% | 29.2만 |
|---|
| 2026.04.23 | ₩47,324 | ₩47,697 | ₩45,923 | ₩46,803 | -1.10% | 34.8만 |
|---|
| 2026.04.22 | ₩46,697 | ₩47,917 | ₩46,030 | ₩47,284 | +1.26% | 23만 |
|---|
| 2026.04.21 | ₩47,097 | ₩48,031 | ₩46,430 | ₩47,097 | 0.00% | 24.2만 |
|---|
| 2026.04.20 | ₩45,896 | ₩47,631 | ₩45,282 | ₩46,857 | +2.09% | 24.6만 |
|---|
| 2026.04.17 | ₩43,895 | ₩46,730 | ₩43,334 | ₩46,376 | +5.65% | 76.5만 |
|---|
| 2026.04.16 | ₩42,427 | ₩43,068 | ₩40,926 | ₩43,068 | +1.51% | 36.7만 |
|---|
| 2026.04.15 | ₩40,026 | ₩42,160 | ₩39,705 | ₩42,160 | +5.33% | 32.6만 |
|---|
| 2026.04.14 | ₩39,919 | ₩40,293 | ₩39,239 | ₩40,026 | +0.27% | 23.5만 |
|---|
| 2026.04.13 | ₩38,238 | ₩39,746 | ₩37,838 | ₩39,412 | +3.07% | 22.7만 |
|---|
| 2026.04.10 | ₩38,945 | ₩38,945 | ₩37,731 | ₩38,451 | -1.27% | 17.2만 |
|---|
| 2026.04.09 | ₩39,025 | ₩39,118 | ₩38,124 | ₩38,451 | -1.47% | 21.8만 |
|---|
| 2026.04.08 | ₩38,825 | ₩38,825 | ₩37,211 | ₩38,825 | 0.00% | 47.9만 |
|---|
| 2026.04.07 | ₩37,411 | ₩37,624 | ₩35,409 | ₩37,024 | -1.03% | 28.7만 |
|---|
| 2026.04.06 | ₩38,198 | ₩38,265 | ₩36,850 | ₩37,731 | -1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩34,462 | ₩38,758 | ₩34,262 | ₩38,064 | +10.45% | 34만 |
|---|
| 2026.04.01 | ₩34,529 | ₩35,996 | ₩33,915 | ₩35,930 | +4.06% | 43만 |
|---|
| 2026.03.31 | ₩32,287 | ₩33,902 | ₩31,800 | ₩33,902 | +5.00% | 33.5만 |
|---|
| 2026.03.30 | ₩32,127 | ₩32,127 | ₩30,353 | ₩31,594 | -1.66% | 32.7만 |
|---|
| 2026.03.27 | ₩32,247 | ₩32,688 | ₩31,714 | ₩31,714 | -1.65% | 33.3만 |
|---|
| 2026.03.26 | ₩33,128 | ₩34,155 | ₩32,688 | ₩32,821 | -0.93% | 21.9만 |
|---|
| 2026.03.25 | ₩34,195 | ₩35,489 | ₩33,315 | ₩33,635 | -1.64% | 20.7만 |
|---|
| 2026.03.24 | ₩33,141 | ₩34,422 | ₩33,035 | ₩33,875 | +2.21% | 31.7만 |
|---|
| 2026.03.23 | ₩33,768 | ₩35,129 | ₩33,212 | ₩33,835 | +0.20% | 35만 |
|---|
| 2026.03.20 | ₩34,689 | ₩35,303 | ₩31,740 | ₩32,341 | -6.77% | 216.4만 |
|---|
| 2026.03.19 | ₩33,355 | ₩35,276 | ₩33,355 | ₩34,569 | +3.64% | 26.5만 |
|---|
| 2026.03.18 | ₩34,836 | ₩35,715 | ₩34,049 | ₩34,062 | -2.22% | 28.6만 |
|---|
| 2026.03.17 | ₩35,223 | ₩36,677 | ₩34,622 | ₩34,662 | -1.59% | 26.3만 |
|---|
| 2026.03.16 | ₩35,022 | ₩36,578 | ₩34,689 | ₩35,022 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩36,450 | ₩37,477 | ₩33,795 | ₩33,835 | -7.17% | 66.1만 |
|---|
| 2026.03.12 | ₩40,906 | ₩40,973 | ₩35,903 | ₩35,916 | -12.20% | 53만 |
|---|
| 2026.03.11 | ₩40,199 | ₩41,947 | ₩40,199 | ₩41,827 | +4.05% | 37.1만 |
|---|
| 2026.03.10 | ₩39,439 | ₩41,700 | ₩38,972 | ₩40,866 | +3.62% | 27.6만 |
|---|
| 2026.03.09 | ₩37,357 | ₩38,825 | ₩36,570 | ₩38,745 | +3.71% | 28.4만 |
|---|
| 2026.03.06 | ₩39,359 | ₩40,119 | ₩37,758 | ₩37,878 | -3.76% | 56.1만 |
|---|
| 2026.03.05 | ₩39,879 | ₩43,014 | ₩38,198 | ₩40,106 | +0.57% | 101.2만 |
|---|
| 2026.03.04 | ₩39,279 | ₩39,359 | ₩37,357 | ₩37,451 | -4.65% | 33.9만 |
|---|
| 2026.03.03 | ₩39,839 | ₩39,939 | ₩38,024 | ₩39,092 | -1.88% | 35.3만 |
|---|
| 2026.03.02 | ₩40,479 | ₩42,507 | ₩40,333 | ₩41,040 | +1.38% | 25.5만 |
|---|
| 2026.02.27 | ₩42,667 | ₩43,094 | ₩40,493 | ₩40,960 | -4.00% | 15.5만 |
|---|
| 2026.02.26 | ₩43,775 | ₩44,028 | ₩41,880 | ₩43,174 | -1.37% | 18.2만 |
|---|
| 2026.02.25 | ₩42,427 | ₩44,482 | ₩42,227 | ₩43,508 | +2.55% | 40.8만 |
|---|
| 2026.02.24 | ₩40,306 | ₩42,681 | ₩40,186 | ₩42,080 | +4.40% | 50.8만 |
|---|
| 2026.02.23 | ₩39,279 | ₩40,199 | ₩38,758 | ₩40,119 | +2.14% | 28.7만 |
|---|
| 2026.02.20 | ₩39,879 | ₩40,693 | ₩39,265 | ₩39,679 | -0.50% | 17만 |
|---|
| 2026.02.19 | ₩38,732 | ₩40,426 | ₩38,732 | ₩40,266 | +3.96% | 20.6만 |
|---|
| 2026.02.18 | ₩39,505 | ₩40,579 | ₩39,305 | ₩39,559 | +0.14% | 19.6만 |
|---|
| 2026.02.17 | ₩38,878 | ₩40,152 | ₩38,038 | ₩39,532 | +1.68% | 20만 |
|---|
| 2026.02.13 | ₩39,158 | ₩41,093 | ₩38,834 | ₩39,479 | +0.82% | 19.3만 |
|---|
| 2026.02.12 | ₩39,118 | ₩39,792 | ₩37,758 | ₩39,118 | 0.00% | 26.2만 |
|---|
| 2026.02.11 | ₩40,026 | ₩40,413 | ₩38,558 | ₩39,118 | -2.27% | 15.8만 |
|---|
| 2026.02.10 | ₩39,652 | ₩41,026 | ₩39,145 | ₩39,185 | -1.18% | 24.1만 |
|---|
| 2026.02.09 | ₩39,452 | ₩41,360 | ₩38,692 | ₩39,612 | +0.41% | 27.9만 |
|---|
| 2026.02.06 | ₩38,692 | ₩40,760 | ₩38,144 | ₩39,946 | +3.24% | 19.7만 |
|---|
| 2026.02.05 | ₩39,025 | ₩39,492 | ₩37,544 | ₩38,318 | -1.81% | 29.9만 |
|---|
| 2026.02.04 | ₩39,919 | ₩40,413 | ₩38,558 | ₩39,359 | -1.40% | 29.2만 |
|---|
| 2026.02.03 | ₩41,160 | ₩41,527 | ₩39,032 | ₩40,453 | -1.72% | 35.8만 |
|---|
| 2026.02.02 | ₩39,559 | ₩42,187 | ₩39,559 | ₩41,146 | +4.01% | 30.6만 |
|---|
| 2026.01.30 | ₩43,028 | ₩43,028 | ₩39,559 | ₩40,546 | -5.77% | 61.7만 |
|---|
| 2026.01.29 | ₩43,028 | ₩44,202 | ₩41,587 | ₩44,015 | +2.29% | 42.1만 |
|---|
| 2026.01.28 | ₩42,414 | ₩44,122 | ₩42,354 | ₩43,588 | +2.77% | 50.2만 |
|---|
| 2026.01.27 | ₩42,294 | ₩43,014 | ₩40,493 | ₩41,854 | -1.04% | 50.7만 |
|---|
| 2026.01.26 | ₩44,602 | ₩44,682 | ₩41,307 | ₩42,321 | -5.12% | 51.9만 |
|---|
| 2026.01.23 | ₩45,202 | ₩46,926 | ₩43,695 | ₩44,375 | -1.83% | 153.7만 |
|---|
| 2026.01.22 | ₩45,082 | ₩49,205 | ₩43,041 | ₩43,628 | -3.23% | 32만 |
|---|
| 2026.01.21 | ₩42,694 | ₩45,322 | ₩42,374 | ₩44,068 | +3.22% | 19.7만 |
|---|
| 2026.01.20 | ₩44,775 | ₩46,216 | ₩43,962 | ₩44,055 | -1.61% | 13.4만 |
|---|
| 2026.01.16 | ₩46,963 | ₩48,697 | ₩46,176 | ₩46,216 | -1.59% | 12.6만 |
|---|
| 2026.01.15 | ₩47,697 | ₩49,912 | ₩46,430 | ₩46,550 | -2.41% | 14.1만 |
|---|
| 2026.01.14 | ₩44,028 | ₩48,004 | ₩43,481 | ₩46,990 | +6.73% | 13.8만 |
|---|
| 2026.01.13 | ₩47,457 | ₩47,457 | ₩42,694 | ₩43,868 | -7.56% | 20.5만 |
|---|
| 2026.01.12 | ₩44,028 | ₩47,737 | ₩43,641 | ₩46,950 | +6.64% | 11.5만 |
|---|
| 2026.01.09 | ₩43,361 | ₩45,016 | ₩42,027 | ₩44,482 | +2.58% | 10.8만 |
|---|
| 2026.01.08 | ₩42,694 | ₩43,348 | ₩41,453 | ₩43,228 | +1.25% | 5.9만 |
|---|
| 2026.01.07 | ₩42,908 | ₩43,241 | ₩42,094 | ₩43,081 | +0.40% | 6.9만 |
|---|
| 2026.01.06 | ₩40,559 | ₩43,334 | ₩40,239 | ₩43,161 | +6.41% | 5.9만 |
|---|
| 2026.01.05 | ₩40,666 | ₩42,921 | ₩40,666 | ₩40,920 | +0.62% | 11만 |
|---|
| 2026.01.02 | ₩37,891 | ₩40,666 | ₩37,891 | ₩40,493 | +6.87% | 16.9만 |
|---|
| 2025.12.31 | ₩38,838 | ₩39,999 | ₩37,891 | ₩38,024 | -2.10% | 12.8만 |
|---|
| 2025.12.30 | ₩39,372 | ₩39,986 | ₩38,692 | ₩39,118 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩39,465 | ₩40,346 | ₩38,505 | ₩38,905 | -1.42% | 9.2만 |
|---|
| 2025.12.26 | ₩41,747 | ₩41,752 | ₩38,818 | ₩40,026 | -4.12% | 9.4만 |
|---|
| 2025.12.24 | ₩40,186 | ₩42,494 | ₩40,186 | ₩41,133 | +2.36% | 4.6만 |
|---|
| 2025.12.23 | ₩41,040 | ₩41,480 | ₩40,306 | ₩40,573 | -1.14% | 5.5만 |
|---|
| 2025.12.22 | ₩40,706 | ₩44,015 | ₩40,111 | ₩41,253 | +1.34% | 10.8만 |
|---|
| 2025.12.19 | ₩38,932 | ₩40,880 | ₩37,344 | ₩40,519 | +4.08% | 14.8만 |
|---|
| 2025.12.18 | ₩36,824 | ₩39,359 | ₩36,319 | ₩38,491 | +4.53% | 12.7만 |
|---|
| 2025.12.17 | ₩37,331 | ₩37,791 | ₩35,269 | ₩36,303 | -2.75% | 11.8만 |
|---|
| 2025.12.16 | ₩36,157 | ₩38,011 | ₩36,157 | ₩36,904 | +2.07% | 5.1만 |
|---|
| 2025.12.15 | ₩38,958 | ₩39,890 | ₩36,157 | ₩36,530 | -6.23% | 8.8만 |
|---|
| 2025.12.12 | ₩40,026 | ₩40,026 | ₩38,625 | ₩38,852 | -2.93% | 5.8만 |
|---|
| 2025.12.11 | ₩40,253 | ₩40,893 | ₩39,126 | ₩40,239 | -0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩39,132 | ₩40,573 | ₩38,918 | ₩40,293 | +2.97% | 7.6만 |
|---|
| 2025.12.09 | ₩38,852 | ₩41,040 | ₩38,225 | ₩39,319 | +1.20% | 8.3만 |
|---|
| 2025.12.08 | ₩39,199 | ₩39,612 | ₩37,557 | ₩39,105 | -0.24% | 5.8만 |
|---|
| 2025.12.05 | ₩37,251 | ₩39,078 | ₩37,251 | ₩38,692 | +3.87% | 7.9만 |
|---|
| 2025.12.04 | ₩37,131 | ₩39,572 | ₩36,337 | ₩37,344 | +0.57% | 14.9만 |
|---|
| 2025.12.03 | ₩33,728 | ₩37,357 | ₩33,675 | ₩36,730 | +8.90% | 9.2만 |
|---|
| 2025.12.02 | ₩32,407 | ₩34,009 | ₩32,407 | ₩33,168 | +2.35% | 6.8만 |
|---|
| 2025.12.01 | ₩32,021 | ₩32,594 | ₩31,776 | ₩31,927 | -0.29% | 7.4만 |
|---|
| 2025.11.28 | ₩32,554 | ₩32,995 | ₩32,034 | ₩32,701 | +0.45% | 4.2만 |
|---|
| 2025.11.26 | ₩31,353 | ₩32,494 | ₩31,147 | ₩32,127 | +2.47% | 7.6만 |
|---|
| 2025.11.25 | ₩31,847 | ₩31,847 | ₩30,433 | ₩31,273 | -1.80% | 6.3만 |
|---|
| 2025.11.24 | ₩30,980 | ₩31,934 | ₩30,860 | ₩31,687 | +2.28% | 6만 |
|---|
| 2025.11.21 | ₩30,286 | ₩32,074 | ₩29,512 | ₩31,247 | +3.17% | 12만 |
|---|
| 2025.11.20 | ₩32,247 | ₩32,901 | ₩30,313 | ₩30,366 | -5.83% | 9.1만 |
|---|
| 2025.11.19 | ₩30,673 | ₩31,788 | ₩30,433 | ₩31,407 | +2.39% | 9.9만 |
|---|
| 2025.11.18 | ₩31,247 | ₩32,061 | ₩30,640 | ₩30,766 | -1.54% | 9.4만 |
|---|
| 2025.11.17 | ₩32,954 | ₩33,848 | ₩31,880 | ₩32,367 | -1.78% | 9.3만 |
|---|
| 2025.11.14 | ₩34,022 | ₩34,529 | ₩32,554 | ₩32,901 | -3.29% | 7.5만 |
|---|
| 2025.11.13 | ₩37,291 | ₩37,557 | ₩34,449 | ₩34,515 | -7.44% | 13.2만 |
|---|
| 2025.11.12 | ₩38,331 | ₩38,792 | ₩36,877 | ₩37,424 | -2.37% | 6.2만 |
|---|
| 2025.11.11 | ₩38,692 | ₩39,399 | ₩37,531 | ₩38,305 | -1.00% | 5.4만 |
|---|
| 2025.11.10 | ₩36,597 | ₩38,678 | ₩36,397 | ₩38,358 | +4.81% | 7.1만 |
|---|
| 2025.11.07 | ₩38,251 | ₩38,251 | ₩32,021 | ₩36,383 | -4.88% | 32.8만 |
|---|
| 2025.11.06 | ₩38,051 | ₩39,405 | ₩36,697 | ₩38,972 | +2.42% | 16.5만 |
|---|
| 2025.11.05 | ₩36,690 | ₩38,198 | ₩36,250 | ₩37,904 | +3.31% | 7.6만 |
|---|
| 2025.11.04 | ₩38,692 | ₩38,758 | ₩36,210 | ₩36,744 | -5.03% | 12.2만 |
|---|
| 2025.11.03 | ₩41,066 | ₩41,066 | ₩38,705 | ₩39,078 | -4.84% | 7.2만 |
|---|
| 2025.10.31 | ₩40,226 | ₩41,173 | ₩39,859 | ₩40,773 | +1.36% | 8.2만 |
|---|
| 2025.10.30 | ₩40,266 | ₩40,900 | ₩39,399 | ₩39,652 | -1.52% | 7.1만 |
|---|
| 2025.10.29 | ₩39,946 | ₩41,360 | ₩39,585 | ₩40,573 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,879 | ₩40,415 | ₩39,372 | ₩39,519 | -0.90% | 7.6만 |
|---|
| 2025.10.27 | ₩41,947 | ₩42,134 | ₩40,012 | ₩40,626 | -3.15% | 6.8만 |
|---|
| 2025.10.24 | ₩40,933 | ₩41,653 | ₩40,705 | ₩41,480 | +1.34% | 6.2만 |
|---|
| 2025.10.23 | ₩39,652 | ₩40,577 | ₩39,572 | ₩40,506 | +2.15% | 5.6만 |
|---|
| 2025.10.22 | ₩42,347 | ₩42,347 | ₩39,225 | ₩39,532 | -6.65% | 18.5만 |
|---|
| 2025.10.21 | ₩43,028 | ₩43,028 | ₩41,693 | ₩42,574 | -1.05% | 4.8만 |
|---|
| 2025.10.20 | ₩41,080 | ₩43,415 | ₩41,013 | ₩42,401 | +3.22% | 6.9만 |
|---|
| 2025.10.17 | ₩39,252 | ₩40,880 | ₩39,078 | ₩40,506 | +3.20% | 12.2만 |
|---|
| 2025.10.16 | ₩42,707 | ₩42,707 | ₩39,012 | ₩39,252 | -8.09% | 10만 |
|---|
| 2025.10.15 | ₩43,334 | ₩44,395 | ₩42,120 | ₩42,120 | -2.80% | 9.7만 |
|---|
| 2025.10.14 | ₩42,481 | ₩43,268 | ₩40,626 | ₩42,747 | +0.63% | 7만 |
|---|
| 2025.10.13 | ₩42,214 | ₩43,021 | ₩41,894 | ₩42,801 | +1.39% | 7만 |
|---|
| 2025.10.10 | ₩42,948 | ₩43,855 | ₩41,053 | ₩41,053 | -4.41% | 12.6만 |
|---|