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 | ₩80,380 | ₩80,821 | ₩76,681 | ₩78,229 | -2.68% | 26.7만 |
| 2026.10.08 | ₩80,834 | ₩81,135 | ₩77,027 | ₩78,683 | -2.66% | 48.3만 |
| 2026.10.07 | ₩83,065 | ₩85,957 | ₩81,213 | ₩82,798 | -0.32% | 56.6만 |
| 2026.10.06 | ₩90,733 | ₩90,793 | ₩84,027 | ₩84,481 | -6.89% | 56.4만 |
| 2026.10.05 | ₩92,857 | ₩92,857 | ₩87,994 | ₩88,061 | -5.16% | 50.9만 |
| 2026.10.02 | ₩96,531 | ₩96,531 | ₩90,706 | ₩91,080 | -5.65% | 41.9만 |
| 2026.10.01 | ₩92,082 | ₩93,732 | ₩90,132 | ₩92,376 | +0.32% | 58.5만 |
| 2026.09.30 | ₩87,594 | ₩92,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,067 |
| +3.97% |
| 58.2만 |
| 2026.09.29 | ₩92,777 | ₩92,777 | ₩84,581 | ₩86,578 | -6.68% | 59.8만 |
|---|
| 2026.09.28 | ₩93,231 | ₩94,554 | ₩89,150 | ₩91,241 | -2.13% | 27.8만 |
|---|
| 2026.09.25 | ₩93,311 | ₩94,687 | ₩91,685 | ₩93,231 | -0.09% | 26.9만 |
|---|
| 2026.09.24 | ₩90,105 | ₩93,939 | ₩89,304 | ₩92,069 | +2.18% | 38.9만 |
|---|
| 2026.09.23 | ₩94,139 | ₩96,076 | ₩90,112 | ₩92,349 | -1.90% | 36.5만 |
|---|
| 2026.09.22 | ₩93,285 | ₩97,626 | ₩93,258 | ₩94,914 | +1.75% | 64.3만 |
|---|
| 2026.09.21 | ₩88,435 | ₩95,195 | ₩87,500 | ₩94,968 | +7.39% | 80.8만 |
|---|
| 2026.09.18 | ₩85,309 | ₩88,168 | ₩84,054 | ₩87,447 | +2.51% | 282.2만 |
|---|
| 2026.09.17 | ₩82,504 | ₩85,550 | ₩81,509 | ₩83,292 | +0.96% | 45.3만 |
|---|
| 2026.09.16 | ₩83,586 | ₩83,693 | ₩78,109 | ₩80,019 | -4.27% | 36.3만 |
|---|
| 2026.09.15 | ₩81,021 | ₩81,549 | ₩78,430 | ₩81,288 | +0.33% | 35.8만 |
|---|
| 2026.09.14 | ₩81,489 | ₩81,823 | ₩78,229 | ₩79,632 | -2.28% | 35.5만 |
|---|
| 2026.09.11 | ₩82,784 | ₩85,563 | ₩81,716 | ₩84,855 | +2.50% | 42.9만 |
|---|
| 2026.09.10 | ₩81,034 | ₩84,334 | ₩80,754 | ₩81,034 | 0.00% | 39.2만 |
|---|
| 2026.09.09 | ₩79,057 | ₩88,275 | ₩79,057 | ₩85,189 | +7.76% | 96.9만 |
|---|
| 2026.09.08 | ₩78,336 | ₩81,021 | ₩77,013 | ₩79,645 | +1.67% | 47.6만 |
|---|
| 2026.09.04 | ₩77,040 | ₩77,314 | ₩75,638 | ₩76,746 | -0.38% | 25.5만 |
|---|
| 2026.09.03 | ₩76,118 | ₩76,867 | ₩73,293 | ₩75,384 | -0.97% | 25만 |
|---|
| 2026.09.02 | ₩74,916 | ₩77,201 | ₩73,867 | ₩76,546 | +2.18% | 38.5만 |
|---|
| 2026.09.01 | ₩76,412 | ₩77,074 | ₩73,500 | ₩74,729 | -2.20% | 61.5만 |
|---|
| 2026.08.31 | ₩77,534 | ₩78,689 | ₩75,143 | ₩77,895 | +0.47% | 71.6만 |
|---|
| 2026.08.28 | ₩80,126 | ₩80,457 | ₩76,252 | ₩76,599 | -4.40% | 27.9만 |
|---|
| 2026.08.27 | ₩81,222 | ₩81,475 | ₩78,897 | ₩80,273 | -1.17% | 57.3만 |
|---|
| 2026.08.26 | ₩81,489 | ₩82,076 | ₩78,763 | ₩78,790 | -3.31% | 35.9만 |
|---|
| 2026.08.25 | ₩78,697 | ₩80,640 | ₩77,922 | ₩80,313 | +2.05% | 31.8만 |
|---|
| 2026.08.24 | ₩77,668 | ₩78,283 | ₩74,970 | ₩75,784 | -2.43% | 26.7만 |
|---|
| 2026.08.21 | ₩78,323 | ₩79,792 | ₩76,265 | ₩78,844 | +0.67% | 33.3만 |
|---|
| 2026.08.20 | ₩79,231 | ₩80,019 | ₩74,943 | ₩77,241 | -2.51% | 43.5만 |
|---|
| 2026.08.19 | ₩86,017 | ₩86,017 | ₩78,817 | ₩79,071 | -8.08% | 41.1만 |
|---|
| 2026.08.18 | ₩86,164 | ₩87,333 | ₩82,638 | ₩84,174 | -2.31% | 44만 |
|---|
| 2026.08.17 | ₩89,384 | ₩91,949 | ₩86,832 | ₩90,653 | +1.42% | 53.2만 |
|---|
| 2026.08.14 | ₩85,563 | ₩88,469 | ₩83,893 | ₩86,178 | +0.72% | 27.3만 |
|---|
| 2026.08.13 | ₩86,805 | ₩91,481 | ₩85,763 | ₩85,951 | -0.98% | 39.3만 |
|---|
| 2026.08.12 | ₩90,305 | ₩90,980 | ₩86,839 | ₩87,620 | -2.97% | 43.3만 |
|---|
| 2026.08.11 | ₩87,767 | ₩90,117 | ₩82,893 | ₩87,220 | -0.62% | 92.2만 |
|---|
| 2026.08.10 | ₩90,853 | ₩91,174 | ₩84,962 | ₩85,389 | -6.01% | 38만 |
|---|
| 2026.08.07 | ₩89,050 | ₩91,735 | ₩87,033 | ₩90,159 | +1.25% | 51.5만 |
|---|
| 2026.08.06 | ₩82,851 | ₩88,983 | ₩81,622 | ₩87,153 | +5.19% | 23.4만 |
|---|
| 2026.08.05 | ₩88,034 | ₩90,065 | ₩84,027 | ₩84,174 | -4.39% | 33만 |
|---|
| 2026.08.04 | ₩90,800 | ₩92,888 | ₩89,304 | ₩90,212 | -0.65% | 36.8만 |
|---|
| 2026.08.03 | ₩82,263 | ₩87,139 | ₩80,794 | ₩86,712 | +5.41% | 48.8만 |
|---|
| 2026.07.31 | ₩86,832 | ₩89,918 | ₩83,456 | ₩84,949 | -2.17% | 36.9만 |
|---|
| 2026.07.30 | ₩81,529 | ₩85,603 | ₩79,992 | ₩84,468 | +3.60% | 52.1만 |
|---|
| 2026.07.29 | ₩80,313 | ₩82,611 | ₩75,334 | ₩76,492 | -4.76% | 120.2만 |
|---|
| 2026.07.28 | ₩87,420 | ₩87,968 | ₩79,979 | ₩80,580 | -7.82% | 127.9만 |
|---|
| 2026.07.27 | ₩94,527 | ₩95,702 | ₩87,874 | ₩91,214 | -3.50% | 64.9만 |
|---|
| 2026.07.24 | ₩98,802 | ₩98,802 | ₩90,599 | ₩93,886 | -4.98% | 50.9만 |
|---|
| 2026.07.23 | ₩99,015 | ₩102,435 | ₩96,430 | ₩99,884 | +0.88% | 44.3만 |
|---|
| 2026.07.22 | ₩101,086 | ₩105,868 | ₩101,086 | ₩103,597 | +2.48% | 19.3만 |
|---|
| 2026.07.21 | ₩102,676 | ₩104,613 | ₩100,592 | ₩104,386 | +1.67% | 27.4만 |
|---|
| 2026.07.20 | ₩99,817 | ₩100,685 | ₩95,656 | ₩98,014 | -1.81% | 26.8만 |
|---|
| 2026.07.17 | ₩94,286 | ₩99,015 | ₩88,502 | ₩96,758 | +2.62% | 63.4만 |
|---|
| 2026.07.16 | ₩106,764 | ₩107,772 | ₩97,092 | ₩99,470 | -6.83% | 51.5만 |
|---|
| 2026.07.15 | ₩116,582 | ₩118,518 | ₩105,428 | ₩109,836 | -5.79% | 56.9만 |
|---|
| 2026.07.14 | ₩113,550 | ₩116,377 | ₩109,756 | ₩114,191 | +0.56% | 40.2만 |
|---|
| 2026.07.13 | ₩110,731 | ₩112,922 | ₩107,318 | ₩108,674 | -1.86% | 32.9만 |
|---|
| 2026.07.10 | ₩112,027 | ₩114,231 | ₩109,542 | ₩113,924 | +1.69% | 44만 |
|---|
| 2026.07.09 | ₩113,202 | ₩117,023 | ₩112,214 | ₩114,338 | +1.00% | 33.9만 |
|---|
| 2026.07.08 | ₩101,580 | ₩110,712 | ₩101,527 | ₩109,449 | +7.75% | 75.9만 |
|---|
| 2026.07.07 | ₩107,472 | ₩108,206 | ₩99,122 | ₩100,832 | -6.18% | 52.6만 |
|---|
| 2026.07.06 | ₩113,042 | ₩118,610 | ₩110,370 | ₩111,973 | -0.95% | 35.5만 |
|---|
| 2026.07.02 | ₩117,290 | ₩120,764 | ₩105,989 | ₩110,678 | -5.64% | 63.9만 |
|---|
| 2026.07.01 | ₩114,164 | ₩120,750 | ₩112,214 | ₩118,092 | +3.44% | 76.1만 |
|---|
| 2026.06.30 | ₩114,939 | ₩121,460 | ₩114,572 | ₩117,958 | +2.63% | 80.1만 |
|---|
| 2026.06.29 | ₩106,937 | ₩114,031 | ₩102,970 | ₩113,617 | +6.25% | 49.8만 |
|---|
| 2026.06.26 | ₩107,472 | ₩110,477 | ₩105,174 | ₩107,071 | -0.37% | 134.8만 |
|---|
| 2026.06.25 | ₩112,748 | ₩114,886 | ₩106,102 | ₩111,452 | -1.15% | 94.7만 |
|---|
| 2026.06.24 | ₩108,046 | ₩111,706 | ₩104,867 | ₩108,447 | +0.37% | 214만 |
|---|
| 2026.06.23 | ₩109,609 | ₩116,021 | ₩105,715 | ₩106,577 | -2.77% | 68.6만 |
|---|
| 2026.06.22 | ₩117,691 | ₩121,685 | ₩113,256 | ₩118,306 | +0.52% | 66.2만 |
|---|
| 2026.06.18 | ₩112,775 | ₩122,380 | ₩108,286 | ₩120,870 | +7.18% | 222.1만 |
|---|
| 2026.06.17 | ₩112,468 | ₩112,882 | ₩105,347 | ₩105,695 | -6.02% | 47.5만 |
|---|
| 2026.06.16 | ₩114,846 | ₩114,846 | ₩108,974 | ₩109,609 | -4.56% | 54.6만 |
|---|
| 2026.06.15 | ₩117,223 | ₩118,399 | ₩112,361 | ₩114,204 | -2.58% | 64.5만 |
|---|
| 2026.06.12 | ₩111,212 | ₩119,334 | ₩108,433 | ₩113,176 | +1.77% | 53.4만 |
|---|
| 2026.06.11 | ₩103,344 | ₩112,147 | ₩99,523 | ₩111,399 | +7.79% | 50.1만 |
|---|
| 2026.06.10 | ₩100,057 | ₩108,206 | ₩98,681 | ₩100,351 | +0.29% | 52.8만 |
|---|
| 2026.06.09 | ₩106,870 | ₩110,638 | ₩97,479 | ₩101,580 | -4.95% | 77.9만 |
|---|
| 2026.06.08 | ₩101,460 | ₩107,952 | ₩101,206 | ₩105,735 | +4.21% | 38.7만 |
|---|
| 2026.06.05 | ₩110,370 | ₩112,214 | ₩99,332 | ₩99,510 | -9.84% | 57.2만 |
|---|
| 2026.06.04 | ₩106,189 | ₩114,071 | ₩105,401 | ₩113,550 | +6.93% | 68.2만 |
|---|
| 2026.06.03 | ₩110,557 | ₩114,573 | ₩105,281 | ₩110,611 | +0.05% | 59만 |
|---|
| 2026.06.02 | ₩104,947 | ₩112,241 | ₩104,947 | ₩110,624 | +5.41% | 58.3만 |
|---|
| 2026.06.01 | ₩105,221 | ₩107,202 | ₩99,924 | ₩103,397 | -1.73% | 67.8만 |
|---|
| 2026.05.29 | ₩110,477 | ₩111,947 | ₩106,042 | ₩106,416 | -3.68% | 53.1만 |
|---|
| 2026.05.28 | ₩107,124 | ₩112,468 | ₩104,199 | ₩110,838 | +3.47% | 53만 |
|---|
| 2026.05.27 | ₩110,397 | ₩112,494 | ₩104,199 | ₩107,632 | -2.50% | 91.6만 |
|---|
| 2026.05.26 | ₩112,067 | ₩114,512 | ₩108,220 | ₩111,613 | -0.41% | 91.9만 |
|---|
| 2026.05.22 | ₩104,199 | ₩109,342 | ₩100,779 | ₩109,101 | +4.71% | 76.6만 |
|---|
| 2026.05.21 | ₩101,687 | ₩106,162 | ₩98,027 | ₩102,275 | +0.58% | 76.9만 |
|---|
| 2026.05.20 | ₩97,038 | ₩103,611 | ₩94,220 | ₩102,342 | +5.47% | 111.3만 |
|---|
| 2026.05.19 | ₩93,031 | ₩98,187 | ₩87,380 | ₩95,035 | +2.15% | 113.3만 |
|---|
| 2026.05.18 | ₩94,567 | ₩97,519 | ₩89,905 | ₩95,302 | +0.78% | 102.4만 |
|---|
| 2026.05.15 | ₩93,097 | ₩98,481 | ₩88,836 | ₩94,273 | +1.26% | 91.8만 |
|---|
| 2026.05.14 | ₩94,941 | ₩97,947 | ₩89,878 | ₩97,920 | +3.14% | 109.5만 |
|---|
| 2026.05.13 | ₩91,174 | ₩96,821 | ₩83,907 | ₩95,235 | +4.45% | 167.6만 |
|---|
| 2026.05.12 | ₩70,989 | ₩88,956 | ₩70,989 | ₩88,662 | +24.90% | 301.3만 |
|---|
| 2026.05.11 | ₩59,033 | ₩62,639 | ₩58,966 | ₩61,010 | +3.35% | 93.9만 |
|---|
| 2026.05.08 | ₩51,859 | ₩59,019 | ₩51,298 | ₩59,019 | +13.81% | 93.8만 |
|---|
| 2026.05.07 | ₩54,905 | ₩54,905 | ₩50,002 | ₩50,763 | -7.54% | 53.4만 |
|---|
| 2026.05.06 | ₩54,537 | ₩55,439 | ₩52,366 | ₩55,239 | +1.29% | 36.4만 |
|---|
| 2026.05.05 | ₩53,435 | ₩54,758 | ₩52,861 | ₩54,090 | +1.23% | 27.2만 |
|---|
| 2026.05.04 | ₩54,771 | ₩55,840 | ₩52,420 | ₩52,580 | -4.00% | 41만 |
|---|
| 2026.05.01 | ₩50,336 | ₩54,063 | ₩49,441 | ₩53,956 | +7.19% | 73.4만 |
|---|
| 2026.04.30 | ₩46,756 | ₩50,763 | ₩45,968 | ₩50,069 | +7.09% | 42.8만 |
|---|
| 2026.04.29 | ₩46,515 | ₩46,515 | ₩45,407 | ₩46,422 | -0.20% | 20.8만 |
|---|
| 2026.04.28 | ₩44,872 | ₩46,529 | ₩42,818 | ₩46,515 | +3.66% | 18.3만 |
|---|
| 2026.04.27 | ₩47,237 | ₩47,390 | ₩45,019 | ₩46,515 | -1.53% | 24.4만 |
|---|
| 2026.04.24 | ₩47,784 | ₩48,025 | ₩46,555 | ₩47,397 | -0.81% | 29.2만 |
|---|
| 2026.04.23 | ₩47,384 | ₩47,758 | ₩45,981 | ₩46,863 | -1.10% | 34.8만 |
|---|
| 2026.04.22 | ₩46,756 | ₩47,978 | ₩46,088 | ₩47,344 | +1.26% | 23만 |
|---|
| 2026.04.21 | ₩47,157 | ₩48,092 | ₩46,489 | ₩47,157 | 0.00% | 24.2만 |
|---|
| 2026.04.20 | ₩45,954 | ₩47,691 | ₩45,340 | ₩46,916 | +2.09% | 24.6만 |
|---|
| 2026.04.17 | ₩43,950 | ₩46,789 | ₩43,389 | ₩46,435 | +5.65% | 76.5만 |
|---|
| 2026.04.16 | ₩42,481 | ₩43,122 | ₩40,978 | ₩43,122 | +1.51% | 36.7만 |
|---|
| 2026.04.15 | ₩40,076 | ₩42,214 | ₩39,756 | ₩42,214 | +5.33% | 32.6만 |
|---|
| 2026.04.14 | ₩39,970 | ₩40,344 | ₩39,288 | ₩40,076 | +0.27% | 23.5만 |
|---|
| 2026.04.13 | ₩38,286 | ₩39,796 | ₩37,886 | ₩39,462 | +3.07% | 22.7만 |
|---|
| 2026.04.10 | ₩38,994 | ₩38,994 | ₩37,779 | ₩38,500 | -1.27% | 17.2만 |
|---|
| 2026.04.09 | ₩39,074 | ₩39,168 | ₩38,173 | ₩38,500 | -1.47% | 21.8만 |
|---|
| 2026.04.08 | ₩38,874 | ₩38,874 | ₩37,258 | ₩38,874 | 0.00% | 47.9만 |
|---|
| 2026.04.07 | ₩37,458 | ₩37,672 | ₩35,454 | ₩37,071 | -1.03% | 28.7만 |
|---|
| 2026.04.06 | ₩38,246 | ₩38,313 | ₩36,897 | ₩37,779 | -1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩34,506 | ₩38,807 | ₩34,305 | ₩38,113 | +10.45% | 34만 |
|---|
| 2026.04.01 | ₩34,573 | ₩36,042 | ₩33,958 | ₩35,975 | +4.06% | 43만 |
|---|
| 2026.03.31 | ₩32,328 | ₩33,945 | ₩31,841 | ₩33,945 | +5.00% | 33.5만 |
|---|
| 2026.03.30 | ₩32,168 | ₩32,168 | ₩30,391 | ₩31,634 | -1.66% | 32.7만 |
|---|
| 2026.03.27 | ₩32,288 | ₩32,729 | ₩31,754 | ₩31,754 | -1.65% | 33.3만 |
|---|
| 2026.03.26 | ₩33,170 | ₩34,199 | ₩32,729 | ₩32,863 | -0.93% | 21.9만 |
|---|
| 2026.03.25 | ₩34,239 | ₩35,534 | ₩33,357 | ₩33,678 | -1.64% | 20.7만 |
|---|
| 2026.03.24 | ₩33,183 | ₩34,466 | ₩33,076 | ₩33,918 | +2.21% | 31.7만 |
|---|
| 2026.03.23 | ₩33,811 | ₩35,174 | ₩33,254 | ₩33,878 | +0.20% | 35만 |
|---|
| 2026.03.20 | ₩34,733 | ₩35,347 | ₩31,781 | ₩32,382 | -6.77% | 216.4만 |
|---|
| 2026.03.19 | ₩33,397 | ₩35,321 | ₩33,397 | ₩34,613 | +3.64% | 26.5만 |
|---|
| 2026.03.18 | ₩34,880 | ₩35,760 | ₩34,092 | ₩34,105 | -2.22% | 28.6만 |
|---|
| 2026.03.17 | ₩35,267 | ₩36,723 | ₩34,666 | ₩34,706 | -1.59% | 26.3만 |
|---|
| 2026.03.16 | ₩35,067 | ₩36,624 | ₩34,733 | ₩35,067 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩36,496 | ₩37,525 | ₩33,838 | ₩33,878 | -7.17% | 66.1만 |
|---|
| 2026.03.12 | ₩40,958 | ₩41,025 | ₩35,949 | ₩35,962 | -12.20% | 53만 |
|---|
| 2026.03.11 | ₩40,250 | ₩42,000 | ₩40,250 | ₩41,880 | +4.05% | 37.1만 |
|---|
| 2026.03.10 | ₩39,489 | ₩41,753 | ₩39,021 | ₩40,918 | +3.62% | 27.6만 |
|---|
| 2026.03.09 | ₩37,405 | ₩38,874 | ₩36,616 | ₩38,794 | +3.71% | 28.4만 |
|---|
| 2026.03.06 | ₩39,408 | ₩40,170 | ₩37,805 | ₩37,926 | -3.76% | 56.1만 |
|---|
| 2026.03.05 | ₩39,929 | ₩43,069 | ₩38,246 | ₩40,157 | +0.57% | 101.2만 |
|---|
| 2026.03.04 | ₩39,328 | ₩39,408 | ₩37,405 | ₩37,498 | -4.65% | 33.9만 |
|---|
| 2026.03.03 | ₩39,889 | ₩39,990 | ₩38,073 | ₩39,141 | -1.88% | 35.3만 |
|---|
| 2026.03.02 | ₩40,531 | ₩42,561 | ₩40,384 | ₩41,092 | +1.38% | 25.5만 |
|---|
| 2026.02.27 | ₩42,721 | ₩43,149 | ₩40,544 | ₩41,012 | -4.00% | 15.5만 |
|---|
| 2026.02.26 | ₩43,830 | ₩44,084 | ₩41,933 | ₩43,229 | -1.37% | 18.2만 |
|---|
| 2026.02.25 | ₩42,481 | ₩44,538 | ₩42,281 | ₩43,563 | +2.55% | 40.8만 |
|---|
| 2026.02.24 | ₩40,357 | ₩42,735 | ₩40,237 | ₩42,134 | +4.40% | 50.8만 |
|---|
| 2026.02.23 | ₩39,328 | ₩40,250 | ₩38,807 | ₩40,170 | +2.14% | 28.7만 |
|---|
| 2026.02.20 | ₩39,929 | ₩40,744 | ₩39,315 | ₩39,729 | -0.50% | 17만 |
|---|
| 2026.02.19 | ₩38,781 | ₩40,477 | ₩38,781 | ₩40,317 | +3.96% | 20.6만 |
|---|
| 2026.02.18 | ₩39,555 | ₩40,631 | ₩39,355 | ₩39,609 | +0.14% | 19.6만 |
|---|
| 2026.02.17 | ₩38,928 | ₩40,203 | ₩38,086 | ₩39,582 | +1.68% | 20만 |
|---|
| 2026.02.13 | ₩39,208 | ₩41,145 | ₩38,883 | ₩39,529 | +0.82% | 19.3만 |
|---|
| 2026.02.12 | ₩39,168 | ₩39,843 | ₩37,805 | ₩39,168 | 0.00% | 26.2만 |
|---|
| 2026.02.11 | ₩40,076 | ₩40,464 | ₩38,607 | ₩39,168 | -2.27% | 15.8만 |
|---|
| 2026.02.10 | ₩39,702 | ₩41,078 | ₩39,195 | ₩39,235 | -1.18% | 24.1만 |
|---|
| 2026.02.09 | ₩39,502 | ₩41,412 | ₩38,741 | ₩39,662 | +0.41% | 27.9만 |
|---|
| 2026.02.06 | ₩38,741 | ₩40,811 | ₩38,193 | ₩39,996 | +3.24% | 19.7만 |
|---|
| 2026.02.05 | ₩39,074 | ₩39,542 | ₩37,592 | ₩38,366 | -1.81% | 29.9만 |
|---|
| 2026.02.04 | ₩39,970 | ₩40,464 | ₩38,607 | ₩39,408 | -1.40% | 29.2만 |
|---|
| 2026.02.03 | ₩41,212 | ₩41,579 | ₩39,081 | ₩40,504 | -1.72% | 35.8만 |
|---|
| 2026.02.02 | ₩39,609 | ₩42,241 | ₩39,609 | ₩41,199 | +4.01% | 30.6만 |
|---|
| 2026.01.30 | ₩43,082 | ₩43,082 | ₩39,609 | ₩40,597 | -5.77% | 61.7만 |
|---|
| 2026.01.29 | ₩43,082 | ₩44,258 | ₩41,639 | ₩44,071 | +2.29% | 42.1만 |
|---|
| 2026.01.28 | ₩42,468 | ₩44,178 | ₩42,408 | ₩43,643 | +2.77% | 50.2만 |
|---|
| 2026.01.27 | ₩42,347 | ₩43,069 | ₩40,544 | ₩41,907 | -1.04% | 50.7만 |
|---|
| 2026.01.26 | ₩44,658 | ₩44,739 | ₩41,359 | ₩42,374 | -5.12% | 51.9만 |
|---|
| 2026.01.23 | ₩45,260 | ₩46,986 | ₩43,750 | ₩44,431 | -1.83% | 153.7만 |
|---|
| 2026.01.22 | ₩45,139 | ₩49,267 | ₩43,095 | ₩43,683 | -3.23% | 32만 |
|---|
| 2026.01.21 | ₩42,748 | ₩45,380 | ₩42,428 | ₩44,124 | +3.22% | 19.7만 |
|---|
| 2026.01.20 | ₩44,832 | ₩46,275 | ₩44,017 | ₩44,111 | -1.61% | 13.4만 |
|---|
| 2026.01.16 | ₩47,023 | ₩48,758 | ₩46,235 | ₩46,275 | -1.59% | 12.6만 |
|---|
| 2026.01.15 | ₩47,758 | ₩49,975 | ₩46,489 | ₩46,609 | -2.41% | 14.1만 |
|---|
| 2026.01.14 | ₩44,084 | ₩48,065 | ₩43,536 | ₩47,050 | +6.73% | 13.8만 |
|---|
| 2026.01.13 | ₩47,517 | ₩47,517 | ₩42,748 | ₩43,924 | -7.56% | 20.5만 |
|---|
| 2026.01.12 | ₩44,084 | ₩47,798 | ₩43,697 | ₩47,010 | +6.64% | 11.5만 |
|---|
| 2026.01.09 | ₩43,416 | ₩45,073 | ₩42,080 | ₩44,538 | +2.58% | 10.8만 |
|---|
| 2026.01.08 | ₩42,748 | ₩43,403 | ₩41,506 | ₩43,283 | +1.25% | 5.9만 |
|---|
| 2026.01.07 | ₩42,962 | ₩43,296 | ₩42,147 | ₩43,136 | +0.40% | 6.9만 |
|---|
| 2026.01.06 | ₩40,611 | ₩43,389 | ₩40,290 | ₩43,216 | +6.41% | 5.9만 |
|---|
| 2026.01.05 | ₩40,718 | ₩42,975 | ₩40,718 | ₩40,971 | +0.62% | 11만 |
|---|
| 2026.01.02 | ₩37,939 | ₩40,718 | ₩37,939 | ₩40,544 | +6.87% | 16.9만 |
|---|
| 2025.12.31 | ₩38,887 | ₩40,050 | ₩37,939 | ₩38,073 | -2.10% | 12.8만 |
|---|
| 2025.12.30 | ₩39,422 | ₩40,036 | ₩38,741 | ₩39,168 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩39,515 | ₩40,397 | ₩38,553 | ₩38,954 | -1.42% | 9.2만 |
|---|
| 2025.12.26 | ₩41,800 | ₩41,805 | ₩38,867 | ₩40,076 | -4.12% | 9.4만 |
|---|
| 2025.12.24 | ₩40,237 | ₩42,548 | ₩40,237 | ₩41,185 | +2.36% | 4.6만 |
|---|
| 2025.12.23 | ₩41,092 | ₩41,533 | ₩40,357 | ₩40,624 | -1.14% | 5.5만 |
|---|
| 2025.12.22 | ₩40,758 | ₩44,071 | ₩40,162 | ₩41,305 | +1.34% | 10.8만 |
|---|
| 2025.12.19 | ₩38,981 | ₩40,931 | ₩37,391 | ₩40,571 | +4.08% | 14.8만 |
|---|
| 2025.12.18 | ₩36,870 | ₩39,408 | ₩36,365 | ₩38,540 | +4.53% | 12.7만 |
|---|
| 2025.12.17 | ₩37,378 | ₩37,839 | ₩35,314 | ₩36,349 | -2.75% | 11.8만 |
|---|
| 2025.12.16 | ₩36,202 | ₩38,059 | ₩36,202 | ₩36,950 | +2.07% | 5.1만 |
|---|
| 2025.12.15 | ₩39,008 | ₩39,940 | ₩36,202 | ₩36,576 | -6.23% | 8.8만 |
|---|
| 2025.12.12 | ₩40,076 | ₩40,076 | ₩38,674 | ₩38,901 | -2.93% | 5.8만 |
|---|
| 2025.12.11 | ₩40,303 | ₩40,945 | ₩39,176 | ₩40,290 | -0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩39,181 | ₩40,624 | ₩38,968 | ₩40,344 | +2.97% | 7.6만 |
|---|
| 2025.12.09 | ₩38,901 | ₩41,092 | ₩38,273 | ₩39,368 | +1.20% | 8.3만 |
|---|
| 2025.12.08 | ₩39,248 | ₩39,662 | ₩37,605 | ₩39,155 | -0.24% | 5.8만 |
|---|
| 2025.12.05 | ₩37,298 | ₩39,128 | ₩37,298 | ₩38,741 | +3.87% | 7.9만 |
|---|
| 2025.12.04 | ₩37,178 | ₩39,622 | ₩36,383 | ₩37,391 | +0.57% | 14.9만 |
|---|
| 2025.12.03 | ₩33,771 | ₩37,405 | ₩33,718 | ₩36,777 | +8.90% | 9.2만 |
|---|
| 2025.12.02 | ₩32,449 | ₩34,052 | ₩32,449 | ₩33,210 | +2.35% | 6.8만 |
|---|
| 2025.12.01 | ₩32,061 | ₩32,636 | ₩31,817 | ₩31,968 | -0.29% | 7.4만 |
|---|
| 2025.11.28 | ₩32,595 | ₩33,036 | ₩32,074 | ₩32,742 | +0.45% | 4.2만 |
|---|
| 2025.11.26 | ₩31,393 | ₩32,535 | ₩31,186 | ₩32,168 | +2.47% | 7.6만 |
|---|
| 2025.11.25 | ₩31,887 | ₩31,887 | ₩30,471 | ₩31,313 | -1.80% | 6.3만 |
|---|
| 2025.11.24 | ₩31,019 | ₩31,974 | ₩30,899 | ₩31,727 | +2.28% | 6만 |
|---|
| 2025.11.21 | ₩30,324 | ₩32,115 | ₩29,550 | ₩31,286 | +3.17% | 12만 |
|---|
| 2025.11.20 | ₩32,288 | ₩32,943 | ₩30,351 | ₩30,405 | -5.83% | 9.1만 |
|---|
| 2025.11.19 | ₩30,712 | ₩31,829 | ₩30,471 | ₩31,447 | +2.39% | 9.9만 |
|---|
| 2025.11.18 | ₩31,286 | ₩32,101 | ₩30,678 | ₩30,805 | -1.54% | 9.4만 |
|---|
| 2025.11.17 | ₩32,996 | ₩33,891 | ₩31,921 | ₩32,408 | -1.78% | 9.3만 |
|---|
| 2025.11.14 | ₩34,065 | ₩34,573 | ₩32,595 | ₩32,943 | -3.29% | 7.5만 |
|---|
| 2025.11.13 | ₩37,338 | ₩37,605 | ₩34,492 | ₩34,559 | -7.44% | 13.2만 |
|---|
| 2025.11.12 | ₩38,380 | ₩38,841 | ₩36,924 | ₩37,471 | -2.37% | 6.2만 |
|---|
| 2025.11.11 | ₩38,741 | ₩39,449 | ₩37,578 | ₩38,353 | -1.00% | 5.4만 |
|---|
| 2025.11.10 | ₩36,643 | ₩38,727 | ₩36,443 | ₩38,407 | +4.81% | 7.1만 |
|---|
| 2025.11.07 | ₩38,300 | ₩38,300 | ₩32,061 | ₩36,429 | -4.88% | 32.8만 |
|---|
| 2025.11.06 | ₩38,099 | ₩39,455 | ₩36,743 | ₩39,021 | +2.42% | 16.5만 |
|---|
| 2025.11.05 | ₩36,737 | ₩38,246 | ₩36,296 | ₩37,952 | +3.31% | 7.6만 |
|---|
| 2025.11.04 | ₩38,741 | ₩38,807 | ₩36,256 | ₩36,790 | -5.03% | 12.2만 |
|---|
| 2025.11.03 | ₩41,118 | ₩41,118 | ₩38,754 | ₩39,128 | -4.84% | 7.2만 |
|---|
| 2025.10.31 | ₩40,277 | ₩41,225 | ₩39,909 | ₩40,824 | +1.36% | 8.2만 |
|---|
| 2025.10.30 | ₩40,317 | ₩40,951 | ₩39,449 | ₩39,702 | -1.52% | 7.1만 |
|---|
| 2025.10.29 | ₩39,996 | ₩41,412 | ₩39,636 | ₩40,624 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,929 | ₩40,466 | ₩39,422 | ₩39,569 | -0.90% | 7.6만 |
|---|
| 2025.10.27 | ₩42,000 | ₩42,187 | ₩40,063 | ₩40,678 | -3.15% | 6.8만 |
|---|
| 2025.10.24 | ₩40,985 | ₩41,706 | ₩40,756 | ₩41,533 | +1.34% | 6.2만 |
|---|
| 2025.10.23 | ₩39,702 | ₩40,628 | ₩39,622 | ₩40,557 | +2.15% | 5.6만 |
|---|
| 2025.10.22 | ₩42,401 | ₩42,401 | ₩39,275 | ₩39,582 | -6.65% | 18.5만 |
|---|
| 2025.10.21 | ₩43,082 | ₩43,082 | ₩41,746 | ₩42,628 | -1.05% | 4.8만 |
|---|
| 2025.10.20 | ₩41,132 | ₩43,470 | ₩41,065 | ₩42,454 | +3.22% | 6.9만 |
|---|
| 2025.10.17 | ₩39,302 | ₩40,931 | ₩39,128 | ₩40,557 | +3.20% | 12.2만 |
|---|
| 2025.10.16 | ₩42,762 | ₩42,762 | ₩39,061 | ₩39,302 | -8.09% | 10만 |
|---|
| 2025.10.15 | ₩43,389 | ₩44,451 | ₩42,174 | ₩42,174 | -2.80% | 9.7만 |
|---|
| 2025.10.14 | ₩42,534 | ₩43,323 | ₩40,678 | ₩42,802 | +0.63% | 7만 |
|---|
| 2025.10.13 | ₩42,267 | ₩43,075 | ₩41,947 | ₩42,855 | +1.39% | 7만 |
|---|
| 2025.10.10 | ₩43,002 | ₩43,910 | ₩41,105 | ₩41,105 | -4.41% | 12.6만 |
|---|