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 | ₩80,354 | ₩80,795 | ₩76,656 | ₩78,204 | -2.68% | 26.7만 |
| 2026.10.08 | ₩80,808 | ₩81,109 | ₩77,002 | ₩78,658 | -2.66% | 48.3만 |
| 2026.10.07 | ₩83,038 | ₩85,930 | ₩81,187 | ₩82,771 | -0.32% | 56.6만 |
| 2026.10.06 | ₩90,704 | ₩90,764 | ₩84,000 | ₩84,454 | -6.89% | 56.4만 |
| 2026.10.05 | ₩92,827 | ₩92,827 | ₩87,966 | ₩88,033 | -5.16% | 50.9만 |
| 2026.10.02 | ₩96,500 | ₩96,500 | ₩90,677 | ₩91,051 | -5.65% | 41.9만 |
| 2026.10.01 | ₩92,053 | ₩93,702 | ₩90,103 | ₩92,346 | +0.32% | 58.5만 |
| 2026.09.30 | ₩87,565 | ₩92,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,038 |
| +3.97% |
| 58.2만 |
| 2026.09.29 | ₩92,747 | ₩92,747 | ₩84,554 | ₩86,551 | -6.68% | 59.8만 |
|---|
| 2026.09.28 | ₩93,201 | ₩94,523 | ₩89,121 | ₩91,211 | -2.13% | 27.8만 |
|---|
| 2026.09.25 | ₩93,281 | ₩94,657 | ₩91,656 | ₩93,201 | -0.09% | 26.9만 |
|---|
| 2026.09.24 | ₩90,076 | ₩93,909 | ₩89,275 | ₩92,039 | +2.18% | 38.9만 |
|---|
| 2026.09.23 | ₩94,109 | ₩96,046 | ₩90,083 | ₩92,320 | -1.90% | 36.5만 |
|---|
| 2026.09.22 | ₩93,254 | ₩97,595 | ₩93,228 | ₩94,884 | +1.75% | 64.3만 |
|---|
| 2026.09.21 | ₩88,407 | ₩95,164 | ₩87,472 | ₩94,937 | +7.39% | 80.8만 |
|---|
| 2026.09.18 | ₩85,282 | ₩88,140 | ₩84,027 | ₩87,419 | +2.51% | 282.2만 |
|---|
| 2026.09.17 | ₩82,477 | ₩85,522 | ₩81,482 | ₩83,265 | +0.96% | 45.3만 |
|---|
| 2026.09.16 | ₩83,559 | ₩83,666 | ₩78,084 | ₩79,993 | -4.27% | 36.3만 |
|---|
| 2026.09.15 | ₩80,995 | ₩81,523 | ₩78,404 | ₩81,262 | +0.33% | 35.8만 |
|---|
| 2026.09.14 | ₩81,462 | ₩81,796 | ₩78,204 | ₩79,606 | -2.28% | 35.5만 |
|---|
| 2026.09.11 | ₩82,758 | ₩85,536 | ₩81,689 | ₩84,828 | +2.50% | 42.9만 |
|---|
| 2026.09.10 | ₩81,008 | ₩84,307 | ₩80,728 | ₩81,008 | 0.00% | 39.2만 |
|---|
| 2026.09.09 | ₩79,032 | ₩88,247 | ₩79,032 | ₩85,162 | +7.76% | 96.9만 |
|---|
| 2026.09.08 | ₩78,311 | ₩80,995 | ₩76,989 | ₩79,620 | +1.67% | 47.6만 |
|---|
| 2026.09.04 | ₩77,015 | ₩77,289 | ₩75,613 | ₩76,722 | -0.38% | 25.5만 |
|---|
| 2026.09.03 | ₩76,094 | ₩76,842 | ₩73,269 | ₩75,359 | -0.97% | 25만 |
|---|
| 2026.09.02 | ₩74,892 | ₩77,176 | ₩73,844 | ₩76,521 | +2.18% | 38.5만 |
|---|
| 2026.09.01 | ₩76,388 | ₩77,049 | ₩73,476 | ₩74,705 | -2.20% | 61.5만 |
|---|
| 2026.08.31 | ₩77,510 | ₩78,663 | ₩75,119 | ₩77,870 | +0.47% | 71.6만 |
|---|
| 2026.08.28 | ₩80,100 | ₩80,431 | ₩76,227 | ₩76,575 | -4.40% | 27.9만 |
|---|
| 2026.08.27 | ₩81,195 | ₩81,449 | ₩78,872 | ₩80,247 | -1.17% | 57.3만 |
|---|
| 2026.08.26 | ₩81,462 | ₩82,050 | ₩78,738 | ₩78,765 | -3.31% | 35.9만 |
|---|
| 2026.08.25 | ₩78,671 | ₩80,614 | ₩77,897 | ₩80,287 | +2.05% | 31.8만 |
|---|
| 2026.08.24 | ₩77,643 | ₩78,257 | ₩74,945 | ₩75,760 | -2.43% | 26.7만 |
|---|
| 2026.08.21 | ₩78,297 | ₩79,766 | ₩76,241 | ₩78,818 | +0.67% | 33.3만 |
|---|
| 2026.08.20 | ₩79,206 | ₩79,993 | ₩74,919 | ₩77,216 | -2.51% | 43.5만 |
|---|
| 2026.08.19 | ₩85,990 | ₩85,990 | ₩78,792 | ₩79,045 | -8.08% | 41.1만 |
|---|
| 2026.08.18 | ₩86,137 | ₩87,305 | ₩82,611 | ₩84,147 | -2.31% | 44만 |
|---|
| 2026.08.17 | ₩89,355 | ₩91,919 | ₩86,804 | ₩90,624 | +1.42% | 53.2만 |
|---|
| 2026.08.14 | ₩85,536 | ₩88,440 | ₩83,866 | ₩86,150 | +0.72% | 27.3만 |
|---|
| 2026.08.13 | ₩86,778 | ₩91,452 | ₩85,736 | ₩85,923 | -0.98% | 39.3만 |
|---|
| 2026.08.12 | ₩90,276 | ₩90,951 | ₩86,811 | ₩87,592 | -2.97% | 43.3만 |
|---|
| 2026.08.11 | ₩87,739 | ₩90,088 | ₩82,866 | ₩87,192 | -0.62% | 92.2만 |
|---|
| 2026.08.10 | ₩90,824 | ₩91,144 | ₩84,935 | ₩85,362 | -6.01% | 38만 |
|---|
| 2026.08.07 | ₩89,021 | ₩91,705 | ₩87,005 | ₩90,130 | +1.25% | 51.5만 |
|---|
| 2026.08.06 | ₩82,825 | ₩88,954 | ₩81,596 | ₩87,125 | +5.19% | 23.4만 |
|---|
| 2026.08.05 | ₩88,006 | ₩90,036 | ₩84,000 | ₩84,147 | -4.39% | 33만 |
|---|
| 2026.08.04 | ₩90,771 | ₩92,858 | ₩89,275 | ₩90,183 | -0.65% | 36.8만 |
|---|
| 2026.08.03 | ₩82,237 | ₩87,111 | ₩80,768 | ₩86,684 | +5.41% | 48.8만 |
|---|
| 2026.07.31 | ₩86,804 | ₩89,889 | ₩83,430 | ₩84,921 | -2.17% | 36.9만 |
|---|
| 2026.07.30 | ₩81,503 | ₩85,576 | ₩79,967 | ₩84,441 | +3.60% | 52.1만 |
|---|
| 2026.07.29 | ₩80,287 | ₩82,584 | ₩75,310 | ₩76,468 | -4.76% | 120.2만 |
|---|
| 2026.07.28 | ₩87,392 | ₩87,939 | ₩79,953 | ₩80,554 | -7.82% | 127.9만 |
|---|
| 2026.07.27 | ₩94,496 | ₩95,672 | ₩87,846 | ₩91,185 | -3.50% | 64.9만 |
|---|
| 2026.07.24 | ₩98,770 | ₩98,770 | ₩90,570 | ₩93,855 | -4.98% | 50.9만 |
|---|
| 2026.07.23 | ₩98,984 | ₩102,402 | ₩96,399 | ₩99,852 | +0.88% | 44.3만 |
|---|
| 2026.07.22 | ₩101,053 | ₩105,834 | ₩101,053 | ₩103,564 | +2.48% | 19.3만 |
|---|
| 2026.07.21 | ₩102,643 | ₩104,579 | ₩100,559 | ₩104,352 | +1.67% | 27.4만 |
|---|
| 2026.07.20 | ₩99,785 | ₩100,653 | ₩95,625 | ₩97,982 | -1.81% | 26.8만 |
|---|
| 2026.07.17 | ₩94,256 | ₩98,984 | ₩88,474 | ₩96,727 | +2.62% | 63.4만 |
|---|
| 2026.07.16 | ₩106,729 | ₩107,737 | ₩97,061 | ₩99,438 | -6.83% | 51.5만 |
|---|
| 2026.07.15 | ₩116,545 | ₩118,480 | ₩105,394 | ₩109,801 | -5.79% | 56.9만 |
|---|
| 2026.07.14 | ₩113,513 | ₩116,339 | ₩109,721 | ₩114,154 | +0.56% | 40.2만 |
|---|
| 2026.07.13 | ₩110,695 | ₩112,886 | ₩107,283 | ₩108,639 | -1.86% | 32.9만 |
|---|
| 2026.07.10 | ₩111,991 | ₩114,194 | ₩109,507 | ₩113,887 | +1.69% | 44만 |
|---|
| 2026.07.09 | ₩113,166 | ₩116,985 | ₩112,178 | ₩114,301 | +1.00% | 33.9만 |
|---|
| 2026.07.08 | ₩101,548 | ₩110,677 | ₩101,494 | ₩109,413 | +7.75% | 75.9만 |
|---|
| 2026.07.07 | ₩107,437 | ₩108,171 | ₩99,090 | ₩100,800 | -6.18% | 52.6만 |
|---|
| 2026.07.06 | ₩113,006 | ₩118,572 | ₩110,335 | ₩111,937 | -0.95% | 35.5만 |
|---|
| 2026.07.02 | ₩117,253 | ₩120,725 | ₩105,955 | ₩110,642 | -5.64% | 63.9만 |
|---|
| 2026.07.01 | ₩114,128 | ₩120,711 | ₩112,178 | ₩118,054 | +3.44% | 76.1만 |
|---|
| 2026.06.30 | ₩114,902 | ₩121,420 | ₩114,535 | ₩117,920 | +2.63% | 80.1만 |
|---|
| 2026.06.29 | ₩106,903 | ₩113,994 | ₩102,936 | ₩113,580 | +6.25% | 49.8만 |
|---|
| 2026.06.26 | ₩107,437 | ₩110,442 | ₩105,140 | ₩107,036 | -0.37% | 134.8만 |
|---|
| 2026.06.25 | ₩112,712 | ₩114,849 | ₩106,068 | ₩111,417 | -1.15% | 94.7만 |
|---|
| 2026.06.24 | ₩108,011 | ₩111,670 | ₩104,833 | ₩108,412 | +0.37% | 214만 |
|---|
| 2026.06.23 | ₩109,574 | ₩115,984 | ₩105,681 | ₩106,542 | -2.77% | 68.6만 |
|---|
| 2026.06.22 | ₩117,653 | ₩121,646 | ₩113,219 | ₩118,267 | +0.52% | 66.2만 |
|---|
| 2026.06.18 | ₩112,739 | ₩122,341 | ₩108,252 | ₩120,832 | +7.18% | 222.1만 |
|---|
| 2026.06.17 | ₩112,432 | ₩112,846 | ₩105,314 | ₩105,661 | -6.02% | 47.5만 |
|---|
| 2026.06.16 | ₩114,809 | ₩114,809 | ₩108,939 | ₩109,574 | -4.56% | 54.6만 |
|---|
| 2026.06.15 | ₩117,186 | ₩118,361 | ₩112,325 | ₩114,168 | -2.58% | 64.5만 |
|---|
| 2026.06.12 | ₩111,176 | ₩119,296 | ₩108,398 | ₩113,139 | +1.77% | 53.4만 |
|---|
| 2026.06.11 | ₩103,310 | ₩112,111 | ₩99,491 | ₩111,363 | +7.79% | 50.1만 |
|---|
| 2026.06.10 | ₩100,025 | ₩108,171 | ₩98,650 | ₩100,319 | +0.29% | 52.8만 |
|---|
| 2026.06.09 | ₩106,836 | ₩110,602 | ₩97,448 | ₩101,548 | -4.95% | 77.9만 |
|---|
| 2026.06.08 | ₩101,427 | ₩107,918 | ₩101,174 | ₩105,701 | +4.21% | 38.7만 |
|---|
| 2026.06.05 | ₩110,335 | ₩112,178 | ₩99,300 | ₩99,478 | -9.84% | 57.2만 |
|---|
| 2026.06.04 | ₩106,155 | ₩114,034 | ₩105,367 | ₩113,513 | +6.93% | 68.2만 |
|---|
| 2026.06.03 | ₩110,522 | ₩114,536 | ₩105,247 | ₩110,575 | +0.05% | 59만 |
|---|
| 2026.06.02 | ₩104,913 | ₩112,205 | ₩104,913 | ₩110,589 | +5.41% | 58.3만 |
|---|
| 2026.06.01 | ₩105,187 | ₩107,167 | ₩99,892 | ₩103,364 | -1.73% | 67.8만 |
|---|
| 2026.05.29 | ₩110,442 | ₩111,911 | ₩106,008 | ₩106,382 | -3.68% | 53.1만 |
|---|
| 2026.05.28 | ₩107,090 | ₩112,432 | ₩104,165 | ₩110,802 | +3.47% | 53만 |
|---|
| 2026.05.27 | ₩110,362 | ₩112,458 | ₩104,165 | ₩107,597 | -2.50% | 91.6만 |
|---|
| 2026.05.26 | ₩112,031 | ₩114,475 | ₩108,185 | ₩111,577 | -0.41% | 91.9만 |
|---|
| 2026.05.22 | ₩104,165 | ₩109,307 | ₩100,746 | ₩109,066 | +4.71% | 76.6만 |
|---|
| 2026.05.21 | ₩101,654 | ₩106,128 | ₩97,995 | ₩102,242 | +0.58% | 76.9만 |
|---|
| 2026.05.20 | ₩97,007 | ₩103,577 | ₩94,189 | ₩102,309 | +5.47% | 111.3만 |
|---|
| 2026.05.19 | ₩93,001 | ₩98,156 | ₩87,352 | ₩95,004 | +2.15% | 113.3만 |
|---|
| 2026.05.18 | ₩94,537 | ₩97,488 | ₩89,876 | ₩95,271 | +0.78% | 102.4만 |
|---|
| 2026.05.15 | ₩93,068 | ₩98,449 | ₩88,807 | ₩94,243 | +1.26% | 91.8만 |
|---|
| 2026.05.14 | ₩94,910 | ₩97,915 | ₩89,849 | ₩97,888 | +3.14% | 109.5만 |
|---|
| 2026.05.13 | ₩91,144 | ₩96,789 | ₩83,880 | ₩95,204 | +4.45% | 167.6만 |
|---|
| 2026.05.12 | ₩70,966 | ₩88,928 | ₩70,966 | ₩88,634 | +24.90% | 301.3만 |
|---|
| 2026.05.11 | ₩59,014 | ₩62,619 | ₩58,947 | ₩60,990 | +3.35% | 93.9만 |
|---|
| 2026.05.08 | ₩51,842 | ₩59,000 | ₩51,281 | ₩59,000 | +13.81% | 93.8만 |
|---|
| 2026.05.07 | ₩54,887 | ₩54,887 | ₩49,986 | ₩50,747 | -7.54% | 53.4만 |
|---|
| 2026.05.06 | ₩54,520 | ₩55,421 | ₩52,350 | ₩55,221 | +1.29% | 36.4만 |
|---|
| 2026.05.05 | ₩53,418 | ₩54,740 | ₩52,844 | ₩54,072 | +1.23% | 27.2만 |
|---|
| 2026.05.04 | ₩54,753 | ₩55,822 | ₩52,403 | ₩52,563 | -4.00% | 41만 |
|---|
| 2026.05.01 | ₩50,320 | ₩54,046 | ₩49,425 | ₩53,939 | +7.19% | 73.4만 |
|---|
| 2026.04.30 | ₩46,741 | ₩50,747 | ₩45,953 | ₩50,053 | +7.09% | 42.8만 |
|---|
| 2026.04.29 | ₩46,500 | ₩46,500 | ₩45,392 | ₩46,407 | -0.20% | 20.8만 |
|---|
| 2026.04.28 | ₩44,858 | ₩46,514 | ₩42,804 | ₩46,500 | +3.66% | 18.3만 |
|---|
| 2026.04.27 | ₩47,222 | ₩47,375 | ₩45,005 | ₩46,500 | -1.53% | 24.4만 |
|---|
| 2026.04.24 | ₩47,769 | ₩48,009 | ₩46,540 | ₩47,382 | -0.81% | 29.2만 |
|---|
| 2026.04.23 | ₩47,368 | ₩47,742 | ₩45,966 | ₩46,848 | -1.10% | 34.8만 |
|---|
| 2026.04.22 | ₩46,741 | ₩47,963 | ₩46,073 | ₩47,328 | +1.26% | 23만 |
|---|
| 2026.04.21 | ₩47,141 | ₩48,076 | ₩46,474 | ₩47,141 | 0.00% | 24.2만 |
|---|
| 2026.04.20 | ₩45,939 | ₩47,676 | ₩45,325 | ₩46,901 | +2.09% | 24.6만 |
|---|
| 2026.04.17 | ₩43,936 | ₩46,774 | ₩43,375 | ₩46,420 | +5.65% | 76.5만 |
|---|
| 2026.04.16 | ₩42,467 | ₩43,108 | ₩40,965 | ₩43,108 | +1.51% | 36.7만 |
|---|
| 2026.04.15 | ₩40,064 | ₩42,200 | ₩39,743 | ₩42,200 | +5.33% | 32.6만 |
|---|
| 2026.04.14 | ₩39,957 | ₩40,331 | ₩39,276 | ₩40,064 | +0.27% | 23.5만 |
|---|
| 2026.04.13 | ₩38,274 | ₩39,783 | ₩37,873 | ₩39,449 | +3.07% | 22.7만 |
|---|
| 2026.04.10 | ₩38,982 | ₩38,982 | ₩37,767 | ₩38,488 | -1.27% | 17.2만 |
|---|
| 2026.04.09 | ₩39,062 | ₩39,155 | ₩38,160 | ₩38,488 | -1.47% | 21.8만 |
|---|
| 2026.04.08 | ₩38,862 | ₩38,862 | ₩37,246 | ₩38,862 | 0.00% | 47.9만 |
|---|
| 2026.04.07 | ₩37,446 | ₩37,660 | ₩35,443 | ₩37,059 | -1.03% | 28.7만 |
|---|
| 2026.04.06 | ₩38,234 | ₩38,301 | ₩36,885 | ₩37,767 | -1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩34,495 | ₩38,795 | ₩34,294 | ₩38,100 | +10.45% | 34만 |
|---|
| 2026.04.01 | ₩34,561 | ₩36,030 | ₩33,947 | ₩35,964 | +4.06% | 43만 |
|---|
| 2026.03.31 | ₩32,318 | ₩33,934 | ₩31,830 | ₩33,934 | +5.00% | 33.5만 |
|---|
| 2026.03.30 | ₩32,158 | ₩32,158 | ₩30,381 | ₩31,623 | -1.66% | 32.7만 |
|---|
| 2026.03.27 | ₩32,278 | ₩32,719 | ₩31,744 | ₩31,744 | -1.65% | 33.3만 |
|---|
| 2026.03.26 | ₩33,159 | ₩34,188 | ₩32,719 | ₩32,852 | -0.93% | 21.9만 |
|---|
| 2026.03.25 | ₩34,228 | ₩35,523 | ₩33,346 | ₩33,667 | -1.64% | 20.7만 |
|---|
| 2026.03.24 | ₩33,173 | ₩34,455 | ₩33,066 | ₩33,907 | +2.21% | 31.7만 |
|---|
| 2026.03.23 | ₩33,800 | ₩35,162 | ₩33,243 | ₩33,867 | +0.20% | 35만 |
|---|
| 2026.03.20 | ₩34,722 | ₩35,336 | ₩31,770 | ₩32,371 | -6.77% | 216.4만 |
|---|
| 2026.03.19 | ₩33,386 | ₩35,309 | ₩33,386 | ₩34,602 | +3.64% | 26.5만 |
|---|
| 2026.03.18 | ₩34,869 | ₩35,749 | ₩34,081 | ₩34,094 | -2.22% | 28.6만 |
|---|
| 2026.03.17 | ₩35,256 | ₩36,712 | ₩34,655 | ₩34,695 | -1.59% | 26.3만 |
|---|
| 2026.03.16 | ₩35,056 | ₩36,613 | ₩34,722 | ₩35,056 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩36,484 | ₩37,513 | ₩33,827 | ₩33,867 | -7.17% | 66.1만 |
|---|
| 2026.03.12 | ₩40,945 | ₩41,012 | ₩35,937 | ₩35,950 | -12.20% | 53만 |
|---|
| 2026.03.11 | ₩40,237 | ₩41,987 | ₩40,237 | ₩41,866 | +4.05% | 37.1만 |
|---|
| 2026.03.10 | ₩39,476 | ₩41,739 | ₩39,008 | ₩40,905 | +3.62% | 27.6만 |
|---|
| 2026.03.09 | ₩37,393 | ₩38,862 | ₩36,605 | ₩38,781 | +3.71% | 28.4만 |
|---|
| 2026.03.06 | ₩39,396 | ₩40,157 | ₩37,793 | ₩37,913 | -3.76% | 56.1만 |
|---|
| 2026.03.05 | ₩39,917 | ₩43,055 | ₩38,234 | ₩40,144 | +0.57% | 101.2만 |
|---|
| 2026.03.04 | ₩39,316 | ₩39,396 | ₩37,393 | ₩37,486 | -4.65% | 33.9만 |
|---|
| 2026.03.03 | ₩39,877 | ₩39,977 | ₩38,060 | ₩39,129 | -1.88% | 35.3만 |
|---|
| 2026.03.02 | ₩40,518 | ₩42,547 | ₩40,371 | ₩41,078 | +1.38% | 25.5만 |
|---|
| 2026.02.27 | ₩42,708 | ₩43,135 | ₩40,531 | ₩40,998 | -4.00% | 15.5만 |
|---|
| 2026.02.26 | ₩43,816 | ₩44,070 | ₩41,920 | ₩43,215 | -1.37% | 18.2만 |
|---|
| 2026.02.25 | ₩42,467 | ₩44,524 | ₩42,267 | ₩43,549 | +2.55% | 40.8만 |
|---|
| 2026.02.24 | ₩40,344 | ₩42,721 | ₩40,224 | ₩42,120 | +4.40% | 50.8만 |
|---|
| 2026.02.23 | ₩39,316 | ₩40,237 | ₩38,795 | ₩40,157 | +2.14% | 28.7만 |
|---|
| 2026.02.20 | ₩39,917 | ₩40,731 | ₩39,302 | ₩39,716 | -0.50% | 17만 |
|---|
| 2026.02.19 | ₩38,768 | ₩40,464 | ₩38,768 | ₩40,304 | +3.96% | 20.6만 |
|---|
| 2026.02.18 | ₩39,543 | ₩40,618 | ₩39,342 | ₩39,596 | +0.14% | 19.6만 |
|---|
| 2026.02.17 | ₩38,915 | ₩40,190 | ₩38,074 | ₩39,569 | +1.68% | 20만 |
|---|
| 2026.02.13 | ₩39,195 | ₩41,132 | ₩38,871 | ₩39,516 | +0.82% | 19.3만 |
|---|
| 2026.02.12 | ₩39,155 | ₩39,830 | ₩37,793 | ₩39,155 | 0.00% | 26.2만 |
|---|
| 2026.02.11 | ₩40,064 | ₩40,451 | ₩38,595 | ₩39,155 | -2.27% | 15.8만 |
|---|
| 2026.02.10 | ₩39,690 | ₩41,065 | ₩39,182 | ₩39,222 | -1.18% | 24.1만 |
|---|
| 2026.02.09 | ₩39,489 | ₩41,399 | ₩38,728 | ₩39,650 | +0.41% | 27.9만 |
|---|
| 2026.02.06 | ₩38,728 | ₩40,798 | ₩38,181 | ₩39,983 | +3.24% | 19.7만 |
|---|
| 2026.02.05 | ₩39,062 | ₩39,529 | ₩37,580 | ₩38,354 | -1.81% | 29.9만 |
|---|
| 2026.02.04 | ₩39,957 | ₩40,451 | ₩38,595 | ₩39,396 | -1.40% | 29.2만 |
|---|
| 2026.02.03 | ₩41,199 | ₩41,566 | ₩39,069 | ₩40,491 | -1.72% | 35.8만 |
|---|
| 2026.02.02 | ₩39,596 | ₩42,227 | ₩39,596 | ₩41,185 | +4.01% | 30.6만 |
|---|
| 2026.01.30 | ₩43,068 | ₩43,068 | ₩39,596 | ₩40,584 | -5.77% | 61.7만 |
|---|
| 2026.01.29 | ₩43,068 | ₩44,243 | ₩41,626 | ₩44,056 | +2.29% | 42.1만 |
|---|
| 2026.01.28 | ₩42,454 | ₩44,163 | ₩42,394 | ₩43,629 | +2.77% | 50.2만 |
|---|
| 2026.01.27 | ₩42,334 | ₩43,055 | ₩40,531 | ₩41,893 | -1.04% | 50.7만 |
|---|
| 2026.01.26 | ₩44,644 | ₩44,724 | ₩41,346 | ₩42,360 | -5.12% | 51.9만 |
|---|
| 2026.01.23 | ₩45,245 | ₩46,970 | ₩43,736 | ₩44,417 | -1.83% | 153.7만 |
|---|
| 2026.01.22 | ₩45,125 | ₩49,251 | ₩43,082 | ₩43,669 | -3.23% | 32만 |
|---|
| 2026.01.21 | ₩42,734 | ₩45,365 | ₩42,414 | ₩44,110 | +3.22% | 19.7만 |
|---|
| 2026.01.20 | ₩44,818 | ₩46,260 | ₩44,003 | ₩44,097 | -1.61% | 13.4만 |
|---|
| 2026.01.16 | ₩47,008 | ₩48,743 | ₩46,220 | ₩46,260 | -1.59% | 12.6만 |
|---|
| 2026.01.15 | ₩47,742 | ₩49,959 | ₩46,474 | ₩46,594 | -2.41% | 14.1만 |
|---|
| 2026.01.14 | ₩44,070 | ₩48,049 | ₩43,522 | ₩47,035 | +6.73% | 13.8만 |
|---|
| 2026.01.13 | ₩47,502 | ₩47,502 | ₩42,734 | ₩43,910 | -7.56% | 20.5만 |
|---|
| 2026.01.12 | ₩44,070 | ₩47,782 | ₩43,683 | ₩46,994 | +6.64% | 11.5만 |
|---|
| 2026.01.09 | ₩43,402 | ₩45,058 | ₩42,067 | ₩44,524 | +2.58% | 10.8만 |
|---|
| 2026.01.08 | ₩42,734 | ₩43,389 | ₩41,492 | ₩43,269 | +1.25% | 5.9만 |
|---|
| 2026.01.07 | ₩42,948 | ₩43,282 | ₩42,133 | ₩43,122 | +0.40% | 6.9만 |
|---|
| 2026.01.06 | ₩40,598 | ₩43,375 | ₩40,277 | ₩43,202 | +6.41% | 5.9만 |
|---|
| 2026.01.05 | ₩40,705 | ₩42,961 | ₩40,705 | ₩40,958 | +0.62% | 11만 |
|---|
| 2026.01.02 | ₩37,927 | ₩40,705 | ₩37,927 | ₩40,531 | +6.87% | 16.9만 |
|---|
| 2025.12.31 | ₩38,875 | ₩40,037 | ₩37,927 | ₩38,060 | -2.10% | 12.8만 |
|---|
| 2025.12.30 | ₩39,409 | ₩40,023 | ₩38,728 | ₩39,155 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩39,503 | ₩40,384 | ₩38,541 | ₩38,942 | -1.42% | 9.2만 |
|---|
| 2025.12.26 | ₩41,786 | ₩41,792 | ₩38,855 | ₩40,064 | -4.12% | 9.4만 |
|---|
| 2025.12.24 | ₩40,224 | ₩42,534 | ₩40,224 | ₩41,172 | +2.36% | 4.6만 |
|---|
| 2025.12.23 | ₩41,078 | ₩41,519 | ₩40,344 | ₩40,611 | -1.14% | 5.5만 |
|---|
| 2025.12.22 | ₩40,745 | ₩44,056 | ₩40,149 | ₩41,292 | +1.34% | 10.8만 |
|---|
| 2025.12.19 | ₩38,968 | ₩40,918 | ₩37,379 | ₩40,558 | +4.08% | 14.8만 |
|---|
| 2025.12.18 | ₩36,858 | ₩39,396 | ₩36,354 | ₩38,528 | +4.53% | 12.7만 |
|---|
| 2025.12.17 | ₩37,366 | ₩37,827 | ₩35,303 | ₩36,338 | -2.75% | 11.8만 |
|---|
| 2025.12.16 | ₩36,191 | ₩38,047 | ₩36,191 | ₩36,939 | +2.07% | 5.1만 |
|---|
| 2025.12.15 | ₩38,995 | ₩39,927 | ₩36,191 | ₩36,565 | -6.23% | 8.8만 |
|---|
| 2025.12.12 | ₩40,064 | ₩40,064 | ₩38,661 | ₩38,888 | -2.93% | 5.8만 |
|---|
| 2025.12.11 | ₩40,291 | ₩40,932 | ₩39,163 | ₩40,277 | -0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩39,169 | ₩40,611 | ₩38,955 | ₩40,331 | +2.97% | 7.6만 |
|---|
| 2025.12.09 | ₩38,888 | ₩41,078 | ₩38,261 | ₩39,356 | +1.20% | 8.3만 |
|---|
| 2025.12.08 | ₩39,236 | ₩39,650 | ₩37,593 | ₩39,142 | -0.24% | 5.8만 |
|---|
| 2025.12.05 | ₩37,286 | ₩39,115 | ₩37,286 | ₩38,728 | +3.87% | 7.9만 |
|---|
| 2025.12.04 | ₩37,166 | ₩39,609 | ₩36,371 | ₩37,379 | +0.57% | 14.9만 |
|---|
| 2025.12.03 | ₩33,760 | ₩37,393 | ₩33,707 | ₩36,765 | +8.90% | 9.2만 |
|---|
| 2025.12.02 | ₩32,438 | ₩34,041 | ₩32,438 | ₩33,199 | +2.35% | 6.8만 |
|---|
| 2025.12.01 | ₩32,051 | ₩32,625 | ₩31,806 | ₩31,957 | -0.29% | 7.4만 |
|---|
| 2025.11.28 | ₩32,585 | ₩33,026 | ₩32,064 | ₩32,732 | +0.45% | 4.2만 |
|---|
| 2025.11.26 | ₩31,383 | ₩32,525 | ₩31,176 | ₩32,158 | +2.47% | 7.6만 |
|---|
| 2025.11.25 | ₩31,877 | ₩31,877 | ₩30,462 | ₩31,303 | -1.80% | 6.3만 |
|---|
| 2025.11.24 | ₩31,009 | ₩31,964 | ₩30,889 | ₩31,717 | +2.28% | 6만 |
|---|
| 2025.11.21 | ₩30,315 | ₩32,104 | ₩29,540 | ₩31,276 | +3.17% | 12만 |
|---|
| 2025.11.20 | ₩32,278 | ₩32,932 | ₩30,341 | ₩30,395 | -5.83% | 9.1만 |
|---|
| 2025.11.19 | ₩30,702 | ₩31,818 | ₩30,462 | ₩31,436 | +2.39% | 9.9만 |
|---|
| 2025.11.18 | ₩31,276 | ₩32,091 | ₩30,669 | ₩30,795 | -1.54% | 9.4만 |
|---|
| 2025.11.17 | ₩32,986 | ₩33,880 | ₩31,911 | ₩32,398 | -1.78% | 9.3만 |
|---|
| 2025.11.14 | ₩34,054 | ₩34,561 | ₩32,585 | ₩32,932 | -3.29% | 7.5만 |
|---|
| 2025.11.13 | ₩37,326 | ₩37,593 | ₩34,481 | ₩34,548 | -7.44% | 13.2만 |
|---|
| 2025.11.12 | ₩38,367 | ₩38,828 | ₩36,912 | ₩37,459 | -2.37% | 6.2만 |
|---|
| 2025.11.11 | ₩38,728 | ₩39,436 | ₩37,566 | ₩38,341 | -1.00% | 5.4만 |
|---|
| 2025.11.10 | ₩36,631 | ₩38,715 | ₩36,431 | ₩38,394 | +4.81% | 7.1만 |
|---|
| 2025.11.07 | ₩38,287 | ₩38,287 | ₩32,051 | ₩36,418 | -4.88% | 32.8만 |
|---|
| 2025.11.06 | ₩38,087 | ₩39,443 | ₩36,732 | ₩39,008 | +2.42% | 16.5만 |
|---|
| 2025.11.05 | ₩36,725 | ₩38,234 | ₩36,284 | ₩37,940 | +3.31% | 7.6만 |
|---|
| 2025.11.04 | ₩38,728 | ₩38,795 | ₩36,244 | ₩36,778 | -5.03% | 12.2만 |
|---|
| 2025.11.03 | ₩41,105 | ₩41,105 | ₩38,741 | ₩39,115 | -4.84% | 7.2만 |
|---|
| 2025.10.31 | ₩40,264 | ₩41,212 | ₩39,897 | ₩40,811 | +1.36% | 8.2만 |
|---|
| 2025.10.30 | ₩40,304 | ₩40,938 | ₩39,436 | ₩39,690 | -1.52% | 7.1만 |
|---|
| 2025.10.29 | ₩39,983 | ₩41,399 | ₩39,623 | ₩40,611 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,917 | ₩40,453 | ₩39,409 | ₩39,556 | -0.90% | 7.6만 |
|---|
| 2025.10.27 | ₩41,987 | ₩42,174 | ₩40,050 | ₩40,664 | -3.15% | 6.8만 |
|---|
| 2025.10.24 | ₩40,972 | ₩41,693 | ₩40,743 | ₩41,519 | +1.34% | 6.2만 |
|---|
| 2025.10.23 | ₩39,690 | ₩40,615 | ₩39,609 | ₩40,544 | +2.15% | 5.6만 |
|---|
| 2025.10.22 | ₩42,387 | ₩42,387 | ₩39,262 | ₩39,569 | -6.65% | 18.5만 |
|---|
| 2025.10.21 | ₩43,068 | ₩43,068 | ₩41,733 | ₩42,614 | -1.05% | 4.8만 |
|---|
| 2025.10.20 | ₩41,119 | ₩43,456 | ₩41,052 | ₩42,441 | +3.22% | 6.9만 |
|---|
| 2025.10.17 | ₩39,289 | ₩40,918 | ₩39,115 | ₩40,544 | +3.20% | 12.2만 |
|---|
| 2025.10.16 | ₩42,748 | ₩42,748 | ₩39,049 | ₩39,289 | -8.09% | 10만 |
|---|
| 2025.10.15 | ₩43,375 | ₩44,437 | ₩42,160 | ₩42,160 | -2.80% | 9.7만 |
|---|
| 2025.10.14 | ₩42,521 | ₩43,309 | ₩40,664 | ₩42,788 | +0.63% | 7만 |
|---|
| 2025.10.13 | ₩42,254 | ₩43,062 | ₩41,933 | ₩42,841 | +1.39% | 7만 |
|---|
| 2025.10.10 | ₩42,988 | ₩43,896 | ₩41,092 | ₩41,092 | -4.41% | 12.6만 |
|---|