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 | ₩80,362 | ₩80,803 | ₩76,664 | ₩78,212 | -2.68% | 26.7만 |
| 2026.10.08 | ₩80,816 | ₩81,116 | ₩77,010 | ₩78,666 | -2.66% | 48.3만 |
| 2026.10.07 | ₩83,046 | ₩85,938 | ₩81,195 | ₩82,779 | -0.32% | 56.6만 |
| 2026.10.06 | ₩90,713 | ₩90,773 | ₩84,008 | ₩84,462 | -6.89% | 56.4만 |
| 2026.10.05 | ₩92,836 | ₩92,836 | ₩87,975 | ₩88,041 | -5.16% | 50.9만 |
| 2026.10.02 | ₩96,509 | ₩96,509 | ₩90,686 | ₩91,060 | -5.65% | 41.9만 |
| 2026.10.01 | ₩92,062 | ₩93,711 | ₩90,112 | ₩92,355 | +0.32% | 58.5만 |
| 2026.09.30 | ₩87,574 | ₩92,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,046 |
| +3.97% |
| 58.2만 |
| 2026.09.29 | ₩92,756 | ₩92,756 | ₩84,562 | ₩86,559 | -6.68% | 59.8만 |
|---|
| 2026.09.28 | ₩93,210 | ₩94,532 | ₩89,130 | ₩91,220 | -2.13% | 27.8만 |
|---|
| 2026.09.25 | ₩93,290 | ₩94,666 | ₩91,665 | ₩93,210 | -0.09% | 26.9만 |
|---|
| 2026.09.24 | ₩90,085 | ₩93,918 | ₩89,284 | ₩92,048 | +2.18% | 38.9만 |
|---|
| 2026.09.23 | ₩94,118 | ₩96,055 | ₩90,092 | ₩92,329 | -1.90% | 36.5만 |
|---|
| 2026.09.22 | ₩93,264 | ₩97,604 | ₩93,237 | ₩94,893 | +1.75% | 64.3만 |
|---|
| 2026.09.21 | ₩88,415 | ₩95,173 | ₩87,480 | ₩94,946 | +7.39% | 80.8만 |
|---|
| 2026.09.18 | ₩85,290 | ₩88,148 | ₩84,035 | ₩87,427 | +2.51% | 282.2만 |
|---|
| 2026.09.17 | ₩82,485 | ₩85,531 | ₩81,490 | ₩83,273 | +0.96% | 45.3만 |
|---|
| 2026.09.16 | ₩83,567 | ₩83,674 | ₩78,091 | ₩80,001 | -4.27% | 36.3만 |
|---|
| 2026.09.15 | ₩81,003 | ₩81,530 | ₩78,412 | ₩81,270 | +0.33% | 35.8만 |
|---|
| 2026.09.14 | ₩81,470 | ₩81,804 | ₩78,212 | ₩79,614 | -2.28% | 35.5만 |
|---|
| 2026.09.11 | ₩82,766 | ₩85,544 | ₩81,697 | ₩84,836 | +2.50% | 42.9만 |
|---|
| 2026.09.10 | ₩81,016 | ₩84,315 | ₩80,736 | ₩81,016 | 0.00% | 39.2만 |
|---|
| 2026.09.09 | ₩79,040 | ₩88,255 | ₩79,040 | ₩85,170 | +7.76% | 96.9만 |
|---|
| 2026.09.08 | ₩78,318 | ₩81,003 | ₩76,996 | ₩79,627 | +1.67% | 47.6만 |
|---|
| 2026.09.04 | ₩77,023 | ₩77,297 | ₩75,621 | ₩76,729 | -0.38% | 25.5만 |
|---|
| 2026.09.03 | ₩76,101 | ₩76,849 | ₩73,277 | ₩75,367 | -0.97% | 25만 |
|---|
| 2026.09.02 | ₩74,899 | ₩77,183 | ₩73,851 | ₩76,529 | +2.18% | 38.5만 |
|---|
| 2026.09.01 | ₩76,395 | ₩77,056 | ₩73,484 | ₩74,712 | -2.20% | 61.5만 |
|---|
| 2026.08.31 | ₩77,517 | ₩78,671 | ₩75,126 | ₩77,878 | +0.47% | 71.6만 |
|---|
| 2026.08.28 | ₩80,108 | ₩80,439 | ₩76,235 | ₩76,582 | -4.40% | 27.9만 |
|---|
| 2026.08.27 | ₩81,203 | ₩81,457 | ₩78,879 | ₩80,255 | -1.17% | 57.3만 |
|---|
| 2026.08.26 | ₩81,470 | ₩82,058 | ₩78,746 | ₩78,773 | -3.31% | 35.9만 |
|---|
| 2026.08.25 | ₩78,679 | ₩80,622 | ₩77,904 | ₩80,295 | +2.05% | 31.8만 |
|---|
| 2026.08.24 | ₩77,651 | ₩78,265 | ₩74,953 | ₩75,767 | -2.43% | 26.7만 |
|---|
| 2026.08.21 | ₩78,305 | ₩79,774 | ₩76,248 | ₩78,826 | +0.67% | 33.3만 |
|---|
| 2026.08.20 | ₩79,213 | ₩80,001 | ₩74,926 | ₩77,223 | -2.51% | 43.5만 |
|---|
| 2026.08.19 | ₩85,998 | ₩85,998 | ₩78,799 | ₩79,053 | -8.08% | 41.1만 |
|---|
| 2026.08.18 | ₩86,145 | ₩87,314 | ₩82,619 | ₩84,155 | -2.31% | 44만 |
|---|
| 2026.08.17 | ₩89,364 | ₩91,928 | ₩86,813 | ₩90,632 | +1.42% | 53.2만 |
|---|
| 2026.08.14 | ₩85,544 | ₩88,449 | ₩83,874 | ₩86,158 | +0.72% | 27.3만 |
|---|
| 2026.08.13 | ₩86,786 | ₩91,461 | ₩85,744 | ₩85,931 | -0.98% | 39.3만 |
|---|
| 2026.08.12 | ₩90,285 | ₩90,960 | ₩86,819 | ₩87,601 | -2.97% | 43.3만 |
|---|
| 2026.08.11 | ₩87,748 | ₩90,097 | ₩82,874 | ₩87,200 | -0.62% | 92.2만 |
|---|
| 2026.08.10 | ₩90,833 | ₩91,153 | ₩84,943 | ₩85,370 | -6.01% | 38만 |
|---|
| 2026.08.07 | ₩89,030 | ₩91,714 | ₩87,013 | ₩90,138 | +1.25% | 51.5만 |
|---|
| 2026.08.06 | ₩82,833 | ₩88,963 | ₩81,604 | ₩87,133 | +5.19% | 23.4만 |
|---|
| 2026.08.05 | ₩88,015 | ₩90,045 | ₩84,008 | ₩84,155 | -4.39% | 33만 |
|---|
| 2026.08.04 | ₩90,779 | ₩92,867 | ₩89,284 | ₩90,192 | -0.65% | 36.8만 |
|---|
| 2026.08.03 | ₩82,245 | ₩87,120 | ₩80,776 | ₩86,693 | +5.41% | 48.8만 |
|---|
| 2026.07.31 | ₩86,813 | ₩89,898 | ₩83,438 | ₩84,930 | -2.17% | 36.9만 |
|---|
| 2026.07.30 | ₩81,510 | ₩85,584 | ₩79,975 | ₩84,449 | +3.60% | 52.1만 |
|---|
| 2026.07.29 | ₩80,295 | ₩82,592 | ₩75,317 | ₩76,475 | -4.76% | 120.2만 |
|---|
| 2026.07.28 | ₩87,400 | ₩87,948 | ₩79,961 | ₩80,562 | -7.82% | 127.9만 |
|---|
| 2026.07.27 | ₩94,506 | ₩95,681 | ₩87,854 | ₩91,193 | -3.50% | 64.9만 |
|---|
| 2026.07.24 | ₩98,779 | ₩98,779 | ₩90,579 | ₩93,865 | -4.98% | 50.9만 |
|---|
| 2026.07.23 | ₩98,993 | ₩102,412 | ₩96,409 | ₩99,861 | +0.88% | 44.3만 |
|---|
| 2026.07.22 | ₩101,063 | ₩105,845 | ₩101,063 | ₩103,574 | +2.48% | 19.3만 |
|---|
| 2026.07.21 | ₩102,653 | ₩104,589 | ₩100,569 | ₩104,362 | +1.67% | 27.4만 |
|---|
| 2026.07.20 | ₩99,795 | ₩100,663 | ₩95,634 | ₩97,992 | -1.81% | 26.8만 |
|---|
| 2026.07.17 | ₩94,265 | ₩98,993 | ₩88,482 | ₩96,736 | +2.62% | 63.4만 |
|---|
| 2026.07.16 | ₩106,740 | ₩107,748 | ₩97,070 | ₩99,447 | -6.83% | 51.5만 |
|---|
| 2026.07.15 | ₩116,556 | ₩118,491 | ₩105,404 | ₩109,811 | -5.79% | 56.9만 |
|---|
| 2026.07.14 | ₩113,524 | ₩116,350 | ₩109,731 | ₩114,165 | +0.56% | 40.2만 |
|---|
| 2026.07.13 | ₩110,706 | ₩112,897 | ₩107,294 | ₩108,649 | -1.86% | 32.9만 |
|---|
| 2026.07.10 | ₩112,002 | ₩114,205 | ₩109,518 | ₩113,898 | +1.69% | 44만 |
|---|
| 2026.07.09 | ₩113,177 | ₩116,997 | ₩112,189 | ₩114,312 | +1.00% | 33.9만 |
|---|
| 2026.07.08 | ₩101,558 | ₩110,688 | ₩101,504 | ₩109,424 | +7.75% | 75.9만 |
|---|
| 2026.07.07 | ₩107,447 | ₩108,182 | ₩99,100 | ₩100,810 | -6.18% | 52.6만 |
|---|
| 2026.07.06 | ₩113,017 | ₩118,583 | ₩110,346 | ₩111,948 | -0.95% | 35.5만 |
|---|
| 2026.07.02 | ₩117,264 | ₩120,736 | ₩105,965 | ₩110,653 | -5.64% | 63.9만 |
|---|
| 2026.07.01 | ₩114,139 | ₩120,723 | ₩112,189 | ₩118,065 | +3.44% | 76.1만 |
|---|
| 2026.06.30 | ₩114,913 | ₩121,432 | ₩114,546 | ₩117,932 | +2.63% | 80.1만 |
|---|
| 2026.06.29 | ₩106,913 | ₩114,005 | ₩102,947 | ₩113,591 | +6.25% | 49.8만 |
|---|
| 2026.06.26 | ₩107,447 | ₩110,452 | ₩105,150 | ₩107,047 | -0.37% | 134.8만 |
|---|
| 2026.06.25 | ₩112,723 | ₩114,860 | ₩106,078 | ₩111,427 | -1.15% | 94.7만 |
|---|
| 2026.06.24 | ₩108,022 | ₩111,681 | ₩104,843 | ₩108,422 | +0.37% | 214만 |
|---|
| 2026.06.23 | ₩109,584 | ₩115,995 | ₩105,691 | ₩106,553 | -2.77% | 68.6만 |
|---|
| 2026.06.22 | ₩117,665 | ₩121,658 | ₩113,230 | ₩118,279 | +0.52% | 66.2만 |
|---|
| 2026.06.18 | ₩112,750 | ₩122,352 | ₩108,262 | ₩120,843 | +7.18% | 222.1만 |
|---|
| 2026.06.17 | ₩112,442 | ₩112,857 | ₩105,324 | ₩105,671 | -6.02% | 47.5만 |
|---|
| 2026.06.16 | ₩114,820 | ₩114,820 | ₩108,950 | ₩109,584 | -4.56% | 54.6만 |
|---|
| 2026.06.15 | ₩117,197 | ₩118,372 | ₩112,336 | ₩114,179 | -2.58% | 64.5만 |
|---|
| 2026.06.12 | ₩111,187 | ₩119,307 | ₩108,409 | ₩113,150 | +1.77% | 53.4만 |
|---|
| 2026.06.11 | ₩103,320 | ₩112,122 | ₩99,501 | ₩111,374 | +7.79% | 50.1만 |
|---|
| 2026.06.10 | ₩100,035 | ₩108,182 | ₩98,659 | ₩100,329 | +0.29% | 52.8만 |
|---|
| 2026.06.09 | ₩106,846 | ₩110,613 | ₩97,457 | ₩101,558 | -4.95% | 77.9만 |
|---|
| 2026.06.08 | ₩101,437 | ₩107,928 | ₩101,184 | ₩105,711 | +4.21% | 38.7만 |
|---|
| 2026.06.05 | ₩110,346 | ₩112,189 | ₩99,310 | ₩99,487 | -9.84% | 57.2만 |
|---|
| 2026.06.04 | ₩106,165 | ₩114,045 | ₩105,377 | ₩113,524 | +6.93% | 68.2만 |
|---|
| 2026.06.03 | ₩110,533 | ₩114,547 | ₩105,257 | ₩110,586 | +0.05% | 59만 |
|---|
| 2026.06.02 | ₩104,923 | ₩112,215 | ₩104,923 | ₩110,599 | +5.41% | 58.3만 |
|---|
| 2026.06.01 | ₩105,197 | ₩107,178 | ₩99,901 | ₩103,374 | -1.73% | 67.8만 |
|---|
| 2026.05.29 | ₩110,452 | ₩111,922 | ₩106,018 | ₩106,392 | -3.68% | 53.1만 |
|---|
| 2026.05.28 | ₩107,100 | ₩112,442 | ₩104,175 | ₩110,813 | +3.47% | 53만 |
|---|
| 2026.05.27 | ₩110,372 | ₩112,469 | ₩104,175 | ₩107,608 | -2.50% | 91.6만 |
|---|
| 2026.05.26 | ₩112,042 | ₩114,486 | ₩108,195 | ₩111,588 | -0.41% | 91.9만 |
|---|
| 2026.05.22 | ₩104,175 | ₩109,317 | ₩100,756 | ₩109,077 | +4.71% | 76.6만 |
|---|
| 2026.05.21 | ₩101,664 | ₩106,139 | ₩98,005 | ₩102,252 | +0.58% | 76.9만 |
|---|
| 2026.05.20 | ₩97,017 | ₩103,588 | ₩94,198 | ₩102,319 | +5.47% | 111.3만 |
|---|
| 2026.05.19 | ₩93,010 | ₩98,165 | ₩87,360 | ₩95,013 | +2.15% | 113.3만 |
|---|
| 2026.05.18 | ₩94,546 | ₩97,497 | ₩89,885 | ₩95,280 | +0.78% | 102.4만 |
|---|
| 2026.05.15 | ₩93,077 | ₩98,459 | ₩88,816 | ₩94,252 | +1.26% | 91.8만 |
|---|
| 2026.05.14 | ₩94,920 | ₩97,925 | ₩89,858 | ₩97,898 | +3.14% | 109.5만 |
|---|
| 2026.05.13 | ₩91,153 | ₩96,799 | ₩83,888 | ₩95,213 | +4.45% | 167.6만 |
|---|
| 2026.05.12 | ₩70,973 | ₩88,936 | ₩70,973 | ₩88,642 | +24.90% | 301.3만 |
|---|
| 2026.05.11 | ₩59,019 | ₩62,625 | ₩58,953 | ₩60,996 | +3.35% | 93.9만 |
|---|
| 2026.05.08 | ₩51,847 | ₩59,006 | ₩51,286 | ₩59,006 | +13.81% | 93.8만 |
|---|
| 2026.05.07 | ₩54,892 | ₩54,892 | ₩49,991 | ₩50,752 | -7.54% | 53.4만 |
|---|
| 2026.05.06 | ₩54,525 | ₩55,427 | ₩52,355 | ₩55,226 | +1.29% | 36.4만 |
|---|
| 2026.05.05 | ₩53,423 | ₩54,745 | ₩52,849 | ₩54,078 | +1.23% | 27.2만 |
|---|
| 2026.05.04 | ₩54,759 | ₩55,827 | ₩52,408 | ₩52,568 | -4.00% | 41만 |
|---|
| 2026.05.01 | ₩50,325 | ₩54,051 | ₩49,430 | ₩53,944 | +7.19% | 73.4만 |
|---|
| 2026.04.30 | ₩46,745 | ₩50,752 | ₩45,957 | ₩50,058 | +7.09% | 42.8만 |
|---|
| 2026.04.29 | ₩46,505 | ₩46,505 | ₩45,396 | ₩46,411 | -0.20% | 20.8만 |
|---|
| 2026.04.28 | ₩44,862 | ₩46,518 | ₩42,808 | ₩46,505 | +3.66% | 18.3만 |
|---|
| 2026.04.27 | ₩47,226 | ₩47,380 | ₩45,009 | ₩46,505 | -1.53% | 24.4만 |
|---|
| 2026.04.24 | ₩47,774 | ₩48,014 | ₩46,545 | ₩47,386 | -0.81% | 29.2만 |
|---|
| 2026.04.23 | ₩47,373 | ₩47,747 | ₩45,971 | ₩46,852 | -1.10% | 34.8만 |
|---|
| 2026.04.22 | ₩46,745 | ₩47,967 | ₩46,078 | ₩47,333 | +1.26% | 23만 |
|---|
| 2026.04.21 | ₩47,146 | ₩48,081 | ₩46,478 | ₩47,146 | 0.00% | 24.2만 |
|---|
| 2026.04.20 | ₩45,944 | ₩47,680 | ₩45,330 | ₩46,906 | +2.09% | 24.6만 |
|---|
| 2026.04.17 | ₩43,941 | ₩46,779 | ₩43,380 | ₩46,425 | +5.65% | 76.5만 |
|---|
| 2026.04.16 | ₩42,471 | ₩43,113 | ₩40,969 | ₩43,113 | +1.51% | 36.7만 |
|---|
| 2026.04.15 | ₩40,067 | ₩42,204 | ₩39,747 | ₩42,204 | +5.33% | 32.6만 |
|---|
| 2026.04.14 | ₩39,961 | ₩40,335 | ₩39,279 | ₩40,067 | +0.27% | 23.5만 |
|---|
| 2026.04.13 | ₩38,278 | ₩39,787 | ₩37,877 | ₩39,453 | +3.07% | 22.7만 |
|---|
| 2026.04.10 | ₩38,986 | ₩38,986 | ₩37,770 | ₩38,491 | -1.27% | 17.2만 |
|---|
| 2026.04.09 | ₩39,066 | ₩39,159 | ₩38,164 | ₩38,491 | -1.47% | 21.8만 |
|---|
| 2026.04.08 | ₩38,865 | ₩38,865 | ₩37,249 | ₩38,865 | 0.00% | 47.9만 |
|---|
| 2026.04.07 | ₩37,450 | ₩37,663 | ₩35,446 | ₩37,062 | -1.03% | 28.7만 |
|---|
| 2026.04.06 | ₩38,238 | ₩38,304 | ₩36,889 | ₩37,770 | -1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩34,498 | ₩38,799 | ₩34,298 | ₩38,104 | +10.45% | 34만 |
|---|
| 2026.04.01 | ₩34,565 | ₩36,034 | ₩33,950 | ₩35,967 | +4.06% | 43만 |
|---|
| 2026.03.31 | ₩32,321 | ₩33,937 | ₩31,834 | ₩33,937 | +5.00% | 33.5만 |
|---|
| 2026.03.30 | ₩32,161 | ₩32,161 | ₩30,384 | ₩31,627 | -1.66% | 32.7만 |
|---|
| 2026.03.27 | ₩32,281 | ₩32,722 | ₩31,747 | ₩31,747 | -1.65% | 33.3만 |
|---|
| 2026.03.26 | ₩33,162 | ₩34,191 | ₩32,722 | ₩32,855 | -0.93% | 21.9만 |
|---|
| 2026.03.25 | ₩34,231 | ₩35,526 | ₩33,349 | ₩33,670 | -1.64% | 20.7만 |
|---|
| 2026.03.24 | ₩33,176 | ₩34,458 | ₩33,069 | ₩33,910 | +2.21% | 31.7만 |
|---|
| 2026.03.23 | ₩33,804 | ₩35,166 | ₩33,247 | ₩33,870 | +0.20% | 35만 |
|---|
| 2026.03.20 | ₩34,725 | ₩35,339 | ₩31,773 | ₩32,374 | -6.77% | 216.4만 |
|---|
| 2026.03.19 | ₩33,390 | ₩35,313 | ₩33,390 | ₩34,605 | +3.64% | 26.5만 |
|---|
| 2026.03.18 | ₩34,872 | ₩35,752 | ₩34,084 | ₩34,097 | -2.22% | 28.6만 |
|---|
| 2026.03.17 | ₩35,259 | ₩36,715 | ₩34,658 | ₩34,698 | -1.59% | 26.3만 |
|---|
| 2026.03.16 | ₩35,059 | ₩36,616 | ₩34,725 | ₩35,059 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩36,488 | ₩37,516 | ₩33,830 | ₩33,870 | -7.17% | 66.1만 |
|---|
| 2026.03.12 | ₩40,949 | ₩41,016 | ₩35,940 | ₩35,954 | -12.20% | 53만 |
|---|
| 2026.03.11 | ₩40,241 | ₩41,991 | ₩40,241 | ₩41,870 | +4.05% | 37.1만 |
|---|
| 2026.03.10 | ₩39,480 | ₩41,744 | ₩39,012 | ₩40,909 | +3.62% | 27.6만 |
|---|
| 2026.03.09 | ₩37,396 | ₩38,865 | ₩36,608 | ₩38,785 | +3.71% | 28.4만 |
|---|
| 2026.03.06 | ₩39,400 | ₩40,161 | ₩37,797 | ₩37,917 | -3.76% | 56.1만 |
|---|
| 2026.03.05 | ₩39,920 | ₩43,059 | ₩38,238 | ₩40,148 | +0.57% | 101.2만 |
|---|
| 2026.03.04 | ₩39,319 | ₩39,400 | ₩37,396 | ₩37,490 | -4.65% | 33.9만 |
|---|
| 2026.03.03 | ₩39,880 | ₩39,981 | ₩38,064 | ₩39,132 | -1.88% | 35.3만 |
|---|
| 2026.03.02 | ₩40,521 | ₩42,552 | ₩40,375 | ₩41,082 | +1.38% | 25.5만 |
|---|
| 2026.02.27 | ₩42,712 | ₩43,139 | ₩40,535 | ₩41,002 | -4.00% | 15.5만 |
|---|
| 2026.02.26 | ₩43,820 | ₩44,074 | ₩41,924 | ₩43,219 | -1.37% | 18.2만 |
|---|
| 2026.02.25 | ₩42,471 | ₩44,528 | ₩42,271 | ₩43,553 | +2.55% | 40.8만 |
|---|
| 2026.02.24 | ₩40,348 | ₩42,725 | ₩40,228 | ₩42,124 | +4.40% | 50.8만 |
|---|
| 2026.02.23 | ₩39,319 | ₩40,241 | ₩38,799 | ₩40,161 | +2.14% | 28.7만 |
|---|
| 2026.02.20 | ₩39,920 | ₩40,735 | ₩39,306 | ₩39,720 | -0.50% | 17만 |
|---|
| 2026.02.19 | ₩38,772 | ₩40,468 | ₩38,772 | ₩40,308 | +3.96% | 20.6만 |
|---|
| 2026.02.18 | ₩39,547 | ₩40,622 | ₩39,346 | ₩39,600 | +0.14% | 19.6만 |
|---|
| 2026.02.17 | ₩38,919 | ₩40,194 | ₩38,077 | ₩39,573 | +1.68% | 20만 |
|---|
| 2026.02.13 | ₩39,199 | ₩41,136 | ₩38,875 | ₩39,520 | +0.82% | 19.3만 |
|---|
| 2026.02.12 | ₩39,159 | ₩39,834 | ₩37,797 | ₩39,159 | 0.00% | 26.2만 |
|---|
| 2026.02.11 | ₩40,067 | ₩40,455 | ₩38,598 | ₩39,159 | -2.27% | 15.8만 |
|---|
| 2026.02.10 | ₩39,693 | ₩41,069 | ₩39,186 | ₩39,226 | -1.18% | 24.1만 |
|---|
| 2026.02.09 | ₩39,493 | ₩41,403 | ₩38,732 | ₩39,653 | +0.41% | 27.9만 |
|---|
| 2026.02.06 | ₩38,732 | ₩40,802 | ₩38,184 | ₩39,987 | +3.24% | 19.7만 |
|---|
| 2026.02.05 | ₩39,066 | ₩39,533 | ₩37,583 | ₩38,358 | -1.81% | 29.9만 |
|---|
| 2026.02.04 | ₩39,961 | ₩40,455 | ₩38,598 | ₩39,400 | -1.40% | 29.2만 |
|---|
| 2026.02.03 | ₩41,203 | ₩41,570 | ₩39,072 | ₩40,495 | -1.72% | 35.8만 |
|---|
| 2026.02.02 | ₩39,600 | ₩42,231 | ₩39,600 | ₩41,189 | +4.01% | 30.6만 |
|---|
| 2026.01.30 | ₩43,072 | ₩43,072 | ₩39,600 | ₩40,588 | -5.77% | 61.7만 |
|---|
| 2026.01.29 | ₩43,072 | ₩44,248 | ₩41,630 | ₩44,061 | +2.29% | 42.1만 |
|---|
| 2026.01.28 | ₩42,458 | ₩44,168 | ₩42,398 | ₩43,633 | +2.77% | 50.2만 |
|---|
| 2026.01.27 | ₩42,338 | ₩43,059 | ₩40,535 | ₩41,897 | -1.04% | 50.7만 |
|---|
| 2026.01.26 | ₩44,648 | ₩44,729 | ₩41,350 | ₩42,365 | -5.12% | 51.9만 |
|---|
| 2026.01.23 | ₩45,249 | ₩46,975 | ₩43,740 | ₩44,421 | -1.83% | 153.7만 |
|---|
| 2026.01.22 | ₩45,129 | ₩49,256 | ₩43,086 | ₩43,673 | -3.23% | 32만 |
|---|
| 2026.01.21 | ₩42,739 | ₩45,370 | ₩42,418 | ₩44,114 | +3.22% | 19.7만 |
|---|
| 2026.01.20 | ₩44,822 | ₩46,264 | ₩44,007 | ₩44,101 | -1.61% | 13.4만 |
|---|
| 2026.01.16 | ₩47,012 | ₩48,747 | ₩46,224 | ₩46,264 | -1.59% | 12.6만 |
|---|
| 2026.01.15 | ₩47,747 | ₩49,964 | ₩46,478 | ₩46,598 | -2.41% | 14.1만 |
|---|
| 2026.01.14 | ₩44,074 | ₩48,054 | ₩43,527 | ₩47,039 | +6.73% | 13.8만 |
|---|
| 2026.01.13 | ₩47,507 | ₩47,507 | ₩42,739 | ₩43,914 | -7.56% | 20.5만 |
|---|
| 2026.01.12 | ₩44,074 | ₩47,787 | ₩43,687 | ₩46,999 | +6.64% | 11.5만 |
|---|
| 2026.01.09 | ₩43,406 | ₩45,062 | ₩42,071 | ₩44,528 | +2.58% | 10.8만 |
|---|
| 2026.01.08 | ₩42,739 | ₩43,393 | ₩41,496 | ₩43,273 | +1.25% | 5.9만 |
|---|
| 2026.01.07 | ₩42,952 | ₩43,286 | ₩42,138 | ₩43,126 | +0.40% | 6.9만 |
|---|
| 2026.01.06 | ₩40,602 | ₩43,380 | ₩40,281 | ₩43,206 | +6.41% | 5.9만 |
|---|
| 2026.01.05 | ₩40,708 | ₩42,966 | ₩40,708 | ₩40,962 | +0.62% | 11만 |
|---|
| 2026.01.02 | ₩37,930 | ₩40,708 | ₩37,930 | ₩40,535 | +6.87% | 16.9만 |
|---|
| 2025.12.31 | ₩38,879 | ₩40,041 | ₩37,930 | ₩38,064 | -2.10% | 12.8만 |
|---|
| 2025.12.30 | ₩39,413 | ₩40,027 | ₩38,732 | ₩39,159 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩39,506 | ₩40,388 | ₩38,545 | ₩38,946 | -1.42% | 9.2만 |
|---|
| 2025.12.26 | ₩41,790 | ₩41,796 | ₩38,859 | ₩40,067 | -4.12% | 9.4만 |
|---|
| 2025.12.24 | ₩40,228 | ₩42,538 | ₩40,228 | ₩41,176 | +2.36% | 4.6만 |
|---|
| 2025.12.23 | ₩41,082 | ₩41,523 | ₩40,348 | ₩40,615 | -1.14% | 5.5만 |
|---|
| 2025.12.22 | ₩40,749 | ₩44,061 | ₩40,153 | ₩41,296 | +1.34% | 10.8만 |
|---|
| 2025.12.19 | ₩38,972 | ₩40,922 | ₩37,383 | ₩40,562 | +4.08% | 14.8만 |
|---|
| 2025.12.18 | ₩36,862 | ₩39,400 | ₩36,357 | ₩38,531 | +4.53% | 12.7만 |
|---|
| 2025.12.17 | ₩37,370 | ₩37,830 | ₩35,306 | ₩36,341 | -2.75% | 11.8만 |
|---|
| 2025.12.16 | ₩36,194 | ₩38,051 | ₩36,194 | ₩36,942 | +2.07% | 5.1만 |
|---|
| 2025.12.15 | ₩38,999 | ₩39,931 | ₩36,194 | ₩36,568 | -6.23% | 8.8만 |
|---|
| 2025.12.12 | ₩40,067 | ₩40,067 | ₩38,665 | ₩38,892 | -2.93% | 5.8만 |
|---|
| 2025.12.11 | ₩40,294 | ₩40,936 | ₩39,167 | ₩40,281 | -0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩39,173 | ₩40,615 | ₩38,959 | ₩40,335 | +2.97% | 7.6만 |
|---|
| 2025.12.09 | ₩38,892 | ₩41,082 | ₩38,264 | ₩39,360 | +1.20% | 8.3만 |
|---|
| 2025.12.08 | ₩39,239 | ₩39,653 | ₩37,597 | ₩39,146 | -0.24% | 5.8만 |
|---|
| 2025.12.05 | ₩37,289 | ₩39,119 | ₩37,289 | ₩38,732 | +3.87% | 7.9만 |
|---|
| 2025.12.04 | ₩37,169 | ₩39,613 | ₩36,375 | ₩37,383 | +0.57% | 14.9만 |
|---|
| 2025.12.03 | ₩33,763 | ₩37,396 | ₩33,710 | ₩36,769 | +8.90% | 9.2만 |
|---|
| 2025.12.02 | ₩32,441 | ₩34,044 | ₩32,441 | ₩33,203 | +2.35% | 6.8만 |
|---|
| 2025.12.01 | ₩32,054 | ₩32,628 | ₩31,810 | ₩31,960 | -0.29% | 7.4만 |
|---|
| 2025.11.28 | ₩32,588 | ₩33,029 | ₩32,067 | ₩32,735 | +0.45% | 4.2만 |
|---|
| 2025.11.26 | ₩31,386 | ₩32,528 | ₩31,179 | ₩32,161 | +2.47% | 7.6만 |
|---|
| 2025.11.25 | ₩31,880 | ₩31,880 | ₩30,465 | ₩31,306 | -1.80% | 6.3만 |
|---|
| 2025.11.24 | ₩31,012 | ₩31,967 | ₩30,892 | ₩31,720 | +2.28% | 6만 |
|---|
| 2025.11.21 | ₩30,318 | ₩32,107 | ₩29,543 | ₩31,279 | +3.17% | 12만 |
|---|
| 2025.11.20 | ₩32,281 | ₩32,935 | ₩30,344 | ₩30,398 | -5.83% | 9.1만 |
|---|
| 2025.11.19 | ₩30,705 | ₩31,822 | ₩30,465 | ₩31,440 | +2.39% | 9.9만 |
|---|
| 2025.11.18 | ₩31,279 | ₩32,094 | ₩30,672 | ₩30,798 | -1.54% | 9.4만 |
|---|
| 2025.11.17 | ₩32,989 | ₩33,884 | ₩31,914 | ₩32,401 | -1.78% | 9.3만 |
|---|
| 2025.11.14 | ₩34,057 | ₩34,565 | ₩32,588 | ₩32,935 | -3.29% | 7.5만 |
|---|
| 2025.11.13 | ₩37,329 | ₩37,597 | ₩34,485 | ₩34,551 | -7.44% | 13.2만 |
|---|
| 2025.11.12 | ₩38,371 | ₩38,832 | ₩36,915 | ₩37,463 | -2.37% | 6.2만 |
|---|
| 2025.11.11 | ₩38,732 | ₩39,440 | ₩37,570 | ₩38,345 | -1.00% | 5.4만 |
|---|
| 2025.11.10 | ₩36,635 | ₩38,718 | ₩36,435 | ₩38,398 | +4.81% | 7.1만 |
|---|
| 2025.11.07 | ₩38,291 | ₩38,291 | ₩32,054 | ₩36,421 | -4.88% | 32.8만 |
|---|
| 2025.11.06 | ₩38,091 | ₩39,446 | ₩36,735 | ₩39,012 | +2.42% | 16.5만 |
|---|
| 2025.11.05 | ₩36,728 | ₩38,238 | ₩36,288 | ₩37,944 | +3.31% | 7.6만 |
|---|
| 2025.11.04 | ₩38,732 | ₩38,799 | ₩36,248 | ₩36,782 | -5.03% | 12.2만 |
|---|
| 2025.11.03 | ₩41,109 | ₩41,109 | ₩38,745 | ₩39,119 | -4.84% | 7.2만 |
|---|
| 2025.10.31 | ₩40,268 | ₩41,216 | ₩39,900 | ₩40,815 | +1.36% | 8.2만 |
|---|
| 2025.10.30 | ₩40,308 | ₩40,942 | ₩39,440 | ₩39,693 | -1.52% | 7.1만 |
|---|
| 2025.10.29 | ₩39,987 | ₩41,403 | ₩39,627 | ₩40,615 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,920 | ₩40,457 | ₩39,413 | ₩39,560 | -0.90% | 7.6만 |
|---|
| 2025.10.27 | ₩41,991 | ₩42,178 | ₩40,054 | ₩40,668 | -3.15% | 6.8만 |
|---|
| 2025.10.24 | ₩40,976 | ₩41,697 | ₩40,747 | ₩41,523 | +1.34% | 6.2만 |
|---|
| 2025.10.23 | ₩39,693 | ₩40,619 | ₩39,613 | ₩40,548 | +2.15% | 5.6만 |
|---|
| 2025.10.22 | ₩42,391 | ₩42,391 | ₩39,266 | ₩39,573 | -6.65% | 18.5만 |
|---|
| 2025.10.21 | ₩43,072 | ₩43,072 | ₩41,737 | ₩42,618 | -1.05% | 4.8만 |
|---|
| 2025.10.20 | ₩41,123 | ₩43,460 | ₩41,056 | ₩42,445 | +3.22% | 6.9만 |
|---|
| 2025.10.17 | ₩39,293 | ₩40,922 | ₩39,119 | ₩40,548 | +3.20% | 12.2만 |
|---|
| 2025.10.16 | ₩42,752 | ₩42,752 | ₩39,052 | ₩39,293 | -8.09% | 10만 |
|---|
| 2025.10.15 | ₩43,380 | ₩44,441 | ₩42,164 | ₩42,164 | -2.80% | 9.7만 |
|---|
| 2025.10.14 | ₩42,525 | ₩43,313 | ₩40,668 | ₩42,792 | +0.63% | 7만 |
|---|
| 2025.10.13 | ₩42,258 | ₩43,066 | ₩41,937 | ₩42,845 | +1.39% | 7만 |
|---|
| 2025.10.10 | ₩42,992 | ₩43,901 | ₩41,096 | ₩41,096 | -4.41% | 12.6만 |
|---|