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 | ₩80,398 | ₩80,839 | ₩76,698 | ₩78,247 | -2.68% | 26.7만 |
| 2026.10.08 | ₩80,852 | ₩81,153 | ₩77,044 | ₩78,701 | -2.66% | 48.3만 |
| 2026.10.07 | ₩83,084 | ₩85,977 | ₩81,232 | ₩82,816 | -0.32% | 56.6만 |
| 2026.10.06 | ₩90,753 | ₩90,813 | ₩84,046 | ₩84,500 | -6.89% | 56.4만 |
| 2026.10.05 | ₩92,878 | ₩92,878 | ₩88,014 | ₩88,081 | -5.16% | 50.9만 |
| 2026.10.02 | ₩96,552 | ₩96,552 | ₩90,727 | ₩91,101 | -5.65% | 41.9만 |
| 2026.10.01 | ₩92,103 | ₩93,753 | ₩90,152 | ₩92,397 | +0.32% | 58.5만 |
| 2026.09.30 | ₩87,613 | ₩92,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,087 |
| +3.97% |
| 58.2만 |
| 2026.09.29 | ₩92,798 | ₩92,798 | ₩84,600 | ₩86,598 | -6.68% | 59.8만 |
|---|
| 2026.09.28 | ₩93,252 | ₩94,575 | ₩89,170 | ₩91,261 | -2.13% | 27.8만 |
|---|
| 2026.09.25 | ₩93,332 | ₩94,708 | ₩91,706 | ₩93,252 | -0.09% | 26.9만 |
|---|
| 2026.09.24 | ₩90,125 | ₩93,960 | ₩89,324 | ₩92,090 | +2.18% | 38.9만 |
|---|
| 2026.09.23 | ₩94,161 | ₩96,098 | ₩90,132 | ₩92,370 | -1.90% | 36.5만 |
|---|
| 2026.09.22 | ₩93,305 | ₩97,648 | ₩93,279 | ₩94,936 | +1.75% | 64.3만 |
|---|
| 2026.09.21 | ₩88,455 | ₩95,216 | ₩87,520 | ₩94,989 | +7.39% | 80.8만 |
|---|
| 2026.09.18 | ₩85,328 | ₩88,188 | ₩84,072 | ₩87,466 | +2.51% | 282.2만 |
|---|
| 2026.09.17 | ₩82,522 | ₩85,569 | ₩81,527 | ₩83,311 | +0.96% | 45.3만 |
|---|
| 2026.09.16 | ₩83,605 | ₩83,712 | ₩78,126 | ₩80,037 | -4.27% | 36.3만 |
|---|
| 2026.09.15 | ₩81,039 | ₩81,567 | ₩78,447 | ₩81,307 | +0.33% | 35.8만 |
|---|
| 2026.09.14 | ₩81,507 | ₩81,841 | ₩78,247 | ₩79,650 | -2.28% | 35.5만 |
|---|
| 2026.09.11 | ₩82,803 | ₩85,582 | ₩81,734 | ₩84,874 | +2.50% | 42.9만 |
|---|
| 2026.09.10 | ₩81,053 | ₩84,353 | ₩80,772 | ₩81,053 | 0.00% | 39.2만 |
|---|
| 2026.09.09 | ₩79,075 | ₩88,295 | ₩79,075 | ₩85,208 | +7.76% | 96.9만 |
|---|
| 2026.09.08 | ₩78,354 | ₩81,039 | ₩77,031 | ₩79,663 | +1.67% | 47.6만 |
|---|
| 2026.09.04 | ₩77,057 | ₩77,331 | ₩75,655 | ₩76,764 | -0.38% | 25.5만 |
|---|
| 2026.09.03 | ₩76,136 | ₩76,884 | ₩73,310 | ₩75,401 | -0.97% | 25만 |
|---|
| 2026.09.02 | ₩74,933 | ₩77,218 | ₩73,884 | ₩76,563 | +2.18% | 38.5만 |
|---|
| 2026.09.01 | ₩76,429 | ₩77,091 | ₩73,517 | ₩74,746 | -2.20% | 61.5만 |
|---|
| 2026.08.31 | ₩77,552 | ₩78,706 | ₩75,160 | ₩77,913 | +0.47% | 71.6만 |
|---|
| 2026.08.28 | ₩80,144 | ₩80,475 | ₩76,269 | ₩76,617 | -4.40% | 27.9만 |
|---|
| 2026.08.27 | ₩81,240 | ₩81,494 | ₩78,915 | ₩80,291 | -1.17% | 57.3만 |
|---|
| 2026.08.26 | ₩81,507 | ₩82,095 | ₩78,781 | ₩78,808 | -3.31% | 35.9만 |
|---|
| 2026.08.25 | ₩78,714 | ₩80,659 | ₩77,939 | ₩80,331 | +2.05% | 31.8만 |
|---|
| 2026.08.24 | ₩77,686 | ₩78,300 | ₩74,986 | ₩75,801 | -2.43% | 26.7만 |
|---|
| 2026.08.21 | ₩78,340 | ₩79,810 | ₩76,283 | ₩78,861 | +0.67% | 33.3만 |
|---|
| 2026.08.20 | ₩79,249 | ₩80,037 | ₩74,960 | ₩77,258 | -2.51% | 43.5만 |
|---|
| 2026.08.19 | ₩86,037 | ₩86,037 | ₩78,835 | ₩79,088 | -8.08% | 41.1만 |
|---|
| 2026.08.18 | ₩86,184 | ₩87,353 | ₩82,656 | ₩84,193 | -2.31% | 44만 |
|---|
| 2026.08.17 | ₩89,404 | ₩91,969 | ₩86,852 | ₩90,673 | +1.42% | 53.2만 |
|---|
| 2026.08.14 | ₩85,582 | ₩88,489 | ₩83,912 | ₩86,197 | +0.72% | 27.3만 |
|---|
| 2026.08.13 | ₩86,825 | ₩91,502 | ₩85,783 | ₩85,970 | -0.98% | 39.3만 |
|---|
| 2026.08.12 | ₩90,326 | ₩91,001 | ₩86,858 | ₩87,640 | -2.97% | 43.3만 |
|---|
| 2026.08.11 | ₩87,787 | ₩90,137 | ₩82,911 | ₩87,239 | -0.62% | 92.2만 |
|---|
| 2026.08.10 | ₩90,874 | ₩91,194 | ₩84,981 | ₩85,409 | -6.01% | 38만 |
|---|
| 2026.08.07 | ₩89,070 | ₩91,755 | ₩87,052 | ₩90,179 | +1.25% | 51.5만 |
|---|
| 2026.08.06 | ₩82,870 | ₩89,003 | ₩81,641 | ₩87,172 | +5.19% | 23.4만 |
|---|
| 2026.08.05 | ₩88,054 | ₩90,085 | ₩84,046 | ₩84,193 | -4.39% | 33만 |
|---|
| 2026.08.04 | ₩90,820 | ₩92,909 | ₩89,324 | ₩90,232 | -0.65% | 36.8만 |
|---|
| 2026.08.03 | ₩82,282 | ₩87,159 | ₩80,812 | ₩86,731 | +5.41% | 48.8만 |
|---|
| 2026.07.31 | ₩86,852 | ₩89,938 | ₩83,475 | ₩84,968 | -2.17% | 36.9만 |
|---|
| 2026.07.30 | ₩81,547 | ₩85,622 | ₩80,010 | ₩84,487 | +3.60% | 52.1만 |
|---|
| 2026.07.29 | ₩80,331 | ₩82,629 | ₩75,351 | ₩76,510 | -4.76% | 120.2만 |
|---|
| 2026.07.28 | ₩87,440 | ₩87,987 | ₩79,997 | ₩80,598 | -7.82% | 127.9만 |
|---|
| 2026.07.27 | ₩94,548 | ₩95,724 | ₩87,894 | ₩91,234 | -3.50% | 64.9만 |
|---|
| 2026.07.24 | ₩98,824 | ₩98,824 | ₩90,620 | ₩93,907 | -4.98% | 50.9만 |
|---|
| 2026.07.23 | ₩99,038 | ₩102,458 | ₩96,452 | ₩99,906 | +0.88% | 44.3만 |
|---|
| 2026.07.22 | ₩101,109 | ₩105,892 | ₩101,109 | ₩103,621 | +2.48% | 19.3만 |
|---|
| 2026.07.21 | ₩102,699 | ₩104,636 | ₩100,614 | ₩104,409 | +1.67% | 27.4만 |
|---|
| 2026.07.20 | ₩99,839 | ₩100,708 | ₩95,677 | ₩98,036 | -1.81% | 26.8만 |
|---|
| 2026.07.17 | ₩94,308 | ₩99,038 | ₩88,522 | ₩96,780 | +2.62% | 63.4만 |
|---|
| 2026.07.16 | ₩106,788 | ₩107,796 | ₩97,114 | ₩99,492 | -6.83% | 51.5만 |
|---|
| 2026.07.15 | ₩116,608 | ₩118,545 | ₩105,451 | ₩109,861 | -5.79% | 56.9만 |
|---|
| 2026.07.14 | ₩113,575 | ₩116,403 | ₩109,781 | ₩114,217 | +0.56% | 40.2만 |
|---|
| 2026.07.13 | ₩110,756 | ₩112,947 | ₩107,342 | ₩108,698 | -1.86% | 32.9만 |
|---|
| 2026.07.10 | ₩112,052 | ₩114,257 | ₩109,567 | ₩113,949 | +1.69% | 44만 |
|---|
| 2026.07.09 | ₩113,228 | ₩117,049 | ₩112,239 | ₩114,364 | +1.00% | 33.9만 |
|---|
| 2026.07.08 | ₩101,603 | ₩110,737 | ₩101,550 | ₩109,473 | +7.75% | 75.9만 |
|---|
| 2026.07.07 | ₩107,496 | ₩108,231 | ₩99,145 | ₩100,855 | -6.18% | 52.6만 |
|---|
| 2026.07.06 | ₩113,068 | ₩118,637 | ₩110,395 | ₩111,999 | -0.95% | 35.5만 |
|---|
| 2026.07.02 | ₩117,317 | ₩120,791 | ₩106,013 | ₩110,703 | -5.64% | 63.9만 |
|---|
| 2026.07.01 | ₩114,190 | ₩120,777 | ₩112,239 | ₩118,118 | +3.44% | 76.1만 |
|---|
| 2026.06.30 | ₩114,965 | ₩121,487 | ₩114,597 | ₩117,985 | +2.63% | 80.1만 |
|---|
| 2026.06.29 | ₩106,961 | ₩114,056 | ₩102,993 | ₩113,642 | +6.25% | 49.8만 |
|---|
| 2026.06.26 | ₩107,496 | ₩110,502 | ₩105,197 | ₩107,095 | -0.37% | 134.8만 |
|---|
| 2026.06.25 | ₩112,774 | ₩114,911 | ₩106,126 | ₩111,477 | -1.15% | 94.7만 |
|---|
| 2026.06.24 | ₩108,070 | ₩111,731 | ₩104,890 | ₩108,471 | +0.37% | 214만 |
|---|
| 2026.06.23 | ₩109,634 | ₩116,047 | ₩105,739 | ₩106,600 | -2.77% | 68.6만 |
|---|
| 2026.06.22 | ₩117,717 | ₩121,713 | ₩113,281 | ₩118,332 | +0.52% | 66.2만 |
|---|
| 2026.06.18 | ₩112,800 | ₩122,407 | ₩108,311 | ₩120,898 | +7.18% | 222.1만 |
|---|
| 2026.06.17 | ₩112,493 | ₩112,907 | ₩105,371 | ₩105,719 | -6.02% | 47.5만 |
|---|
| 2026.06.16 | ₩114,871 | ₩114,871 | ₩108,999 | ₩109,634 | -4.56% | 54.6만 |
|---|
| 2026.06.15 | ₩117,250 | ₩118,426 | ₩112,386 | ₩114,230 | -2.58% | 64.5만 |
|---|
| 2026.06.12 | ₩111,237 | ₩119,361 | ₩108,458 | ₩113,201 | +1.77% | 53.4만 |
|---|
| 2026.06.11 | ₩103,367 | ₩112,172 | ₩99,545 | ₩111,424 | +7.79% | 50.1만 |
|---|
| 2026.06.10 | ₩100,080 | ₩108,231 | ₩98,704 | ₩100,374 | +0.29% | 52.8만 |
|---|
| 2026.06.09 | ₩106,894 | ₩110,662 | ₩97,501 | ₩101,603 | -4.95% | 77.9만 |
|---|
| 2026.06.08 | ₩101,483 | ₩107,977 | ₩101,229 | ₩105,759 | +4.21% | 38.7만 |
|---|
| 2026.06.05 | ₩110,395 | ₩112,239 | ₩99,354 | ₩99,532 | -9.84% | 57.2만 |
|---|
| 2026.06.04 | ₩106,213 | ₩114,096 | ₩105,425 | ₩113,575 | +6.93% | 68.2만 |
|---|
| 2026.06.03 | ₩110,582 | ₩114,599 | ₩105,304 | ₩110,636 | +0.05% | 59만 |
|---|
| 2026.06.02 | ₩104,970 | ₩112,266 | ₩104,970 | ₩110,649 | +5.41% | 58.3만 |
|---|
| 2026.06.01 | ₩105,244 | ₩107,226 | ₩99,946 | ₩103,420 | -1.73% | 67.8만 |
|---|
| 2026.05.29 | ₩110,502 | ₩111,972 | ₩106,066 | ₩106,440 | -3.68% | 53.1만 |
|---|
| 2026.05.28 | ₩107,148 | ₩112,493 | ₩104,222 | ₩110,863 | +3.47% | 53만 |
|---|
| 2026.05.27 | ₩110,422 | ₩112,520 | ₩104,222 | ₩107,656 | -2.50% | 91.6만 |
|---|
| 2026.05.26 | ₩112,092 | ₩114,537 | ₩108,244 | ₩111,638 | -0.41% | 91.9만 |
|---|
| 2026.05.22 | ₩104,222 | ₩109,366 | ₩100,801 | ₩109,126 | +4.71% | 76.6만 |
|---|
| 2026.05.21 | ₩101,710 | ₩106,186 | ₩98,049 | ₩102,298 | +0.58% | 76.9만 |
|---|
| 2026.05.20 | ₩97,060 | ₩103,634 | ₩94,241 | ₩102,365 | +5.47% | 111.3만 |
|---|
| 2026.05.19 | ₩93,052 | ₩98,209 | ₩87,400 | ₩95,056 | +2.15% | 113.3만 |
|---|
| 2026.05.18 | ₩94,588 | ₩97,541 | ₩89,925 | ₩95,323 | +0.78% | 102.4만 |
|---|
| 2026.05.15 | ₩93,118 | ₩98,503 | ₩88,856 | ₩94,294 | +1.26% | 91.8만 |
|---|
| 2026.05.14 | ₩94,962 | ₩97,969 | ₩89,898 | ₩97,942 | +3.14% | 109.5만 |
|---|
| 2026.05.13 | ₩91,194 | ₩96,842 | ₩83,925 | ₩95,256 | +4.45% | 167.6만 |
|---|
| 2026.05.12 | ₩71,005 | ₩88,976 | ₩71,005 | ₩88,682 | +24.90% | 301.3만 |
|---|
| 2026.05.11 | ₩59,046 | ₩62,653 | ₩58,979 | ₩61,023 | +3.35% | 93.9만 |
|---|
| 2026.05.08 | ₩51,871 | ₩59,032 | ₩51,309 | ₩59,032 | +13.81% | 93.8만 |
|---|
| 2026.05.07 | ₩54,917 | ₩54,917 | ₩50,013 | ₩50,775 | -7.54% | 53.4만 |
|---|
| 2026.05.06 | ₩54,550 | ₩55,451 | ₩52,378 | ₩55,251 | +1.29% | 36.4만 |
|---|
| 2026.05.05 | ₩53,447 | ₩54,770 | ₩52,873 | ₩54,102 | +1.23% | 27.2만 |
|---|
| 2026.05.04 | ₩54,783 | ₩55,852 | ₩52,432 | ₩52,592 | -4.00% | 41만 |
|---|
| 2026.05.01 | ₩50,347 | ₩54,075 | ₩49,452 | ₩53,968 | +7.19% | 73.4만 |
|---|
| 2026.04.30 | ₩46,766 | ₩50,775 | ₩45,978 | ₩50,080 | +7.09% | 42.8만 |
|---|
| 2026.04.29 | ₩46,526 | ₩46,526 | ₩45,417 | ₩46,432 | -0.20% | 20.8만 |
|---|
| 2026.04.28 | ₩44,882 | ₩46,539 | ₩42,827 | ₩46,526 | +3.66% | 18.3만 |
|---|
| 2026.04.27 | ₩47,247 | ₩47,401 | ₩45,029 | ₩46,526 | -1.53% | 24.4만 |
|---|
| 2026.04.24 | ₩47,795 | ₩48,036 | ₩46,566 | ₩47,408 | -0.81% | 29.2만 |
|---|
| 2026.04.23 | ₩47,394 | ₩47,768 | ₩45,991 | ₩46,873 | -1.10% | 34.8만 |
|---|
| 2026.04.22 | ₩46,766 | ₩47,989 | ₩46,098 | ₩47,354 | +1.26% | 23만 |
|---|
| 2026.04.21 | ₩47,167 | ₩48,102 | ₩46,499 | ₩47,167 | 0.00% | 24.2만 |
|---|
| 2026.04.20 | ₩45,965 | ₩47,702 | ₩45,350 | ₩46,927 | +2.09% | 24.6만 |
|---|
| 2026.04.17 | ₩43,960 | ₩46,800 | ₩43,399 | ₩46,446 | +5.65% | 76.5만 |
|---|
| 2026.04.16 | ₩42,491 | ₩43,132 | ₩40,987 | ₩43,132 | +1.51% | 36.7만 |
|---|
| 2026.04.15 | ₩40,085 | ₩42,223 | ₩39,765 | ₩42,223 | +5.33% | 32.6만 |
|---|
| 2026.04.14 | ₩39,979 | ₩40,353 | ₩39,297 | ₩40,085 | +0.27% | 23.5만 |
|---|
| 2026.04.13 | ₩38,295 | ₩39,805 | ₩37,894 | ₩39,471 | +3.07% | 22.7만 |
|---|
| 2026.04.10 | ₩39,003 | ₩39,003 | ₩37,787 | ₩38,509 | -1.27% | 17.2만 |
|---|
| 2026.04.09 | ₩39,083 | ₩39,177 | ₩38,181 | ₩38,509 | -1.47% | 21.8만 |
|---|
| 2026.04.08 | ₩38,883 | ₩38,883 | ₩37,266 | ₩38,883 | 0.00% | 47.9만 |
|---|
| 2026.04.07 | ₩37,466 | ₩37,680 | ₩35,462 | ₩37,079 | -1.03% | 28.7만 |
|---|
| 2026.04.06 | ₩38,255 | ₩38,322 | ₩36,905 | ₩37,787 | -1.22% | 16.3만 |
|---|
| 2026.04.02 | ₩34,514 | ₩38,816 | ₩34,313 | ₩38,121 | +10.45% | 34만 |
|---|
| 2026.04.01 | ₩34,580 | ₩36,050 | ₩33,966 | ₩35,983 | +4.06% | 43만 |
|---|
| 2026.03.31 | ₩32,336 | ₩33,952 | ₩31,848 | ₩33,952 | +5.00% | 33.5만 |
|---|
| 2026.03.30 | ₩32,175 | ₩32,175 | ₩30,398 | ₩31,641 | -1.66% | 32.7만 |
|---|
| 2026.03.27 | ₩32,295 | ₩32,736 | ₩31,761 | ₩31,761 | -1.65% | 33.3만 |
|---|
| 2026.03.26 | ₩33,177 | ₩34,206 | ₩32,736 | ₩32,870 | -0.93% | 21.9만 |
|---|
| 2026.03.25 | ₩34,246 | ₩35,542 | ₩33,364 | ₩33,685 | -1.64% | 20.7만 |
|---|
| 2026.03.24 | ₩33,191 | ₩34,473 | ₩33,084 | ₩33,926 | +2.21% | 31.7만 |
|---|
| 2026.03.23 | ₩33,819 | ₩35,182 | ₩33,262 | ₩33,886 | +0.20% | 35만 |
|---|
| 2026.03.20 | ₩34,741 | ₩35,355 | ₩31,788 | ₩32,389 | -6.77% | 216.4만 |
|---|
| 2026.03.19 | ₩33,405 | ₩35,329 | ₩33,405 | ₩34,620 | +3.64% | 26.5만 |
|---|
| 2026.03.18 | ₩34,888 | ₩35,768 | ₩34,099 | ₩34,113 | -2.22% | 28.6만 |
|---|
| 2026.03.17 | ₩35,275 | ₩36,732 | ₩34,674 | ₩34,714 | -1.59% | 26.3만 |
|---|
| 2026.03.16 | ₩35,075 | ₩36,633 | ₩34,741 | ₩35,075 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩36,504 | ₩37,533 | ₩33,845 | ₩33,886 | -7.17% | 66.1만 |
|---|
| 2026.03.12 | ₩40,967 | ₩41,034 | ₩35,957 | ₩35,970 | -12.20% | 53만 |
|---|
| 2026.03.11 | ₩40,259 | ₩42,009 | ₩40,259 | ₩41,889 | +4.05% | 37.1만 |
|---|
| 2026.03.10 | ₩39,497 | ₩41,762 | ₩39,030 | ₩40,927 | +3.62% | 27.6만 |
|---|
| 2026.03.09 | ₩37,413 | ₩38,883 | ₩36,625 | ₩38,803 | +3.71% | 28.4만 |
|---|
| 2026.03.06 | ₩39,417 | ₩40,179 | ₩37,814 | ₩37,934 | -3.76% | 56.1만 |
|---|
| 2026.03.05 | ₩39,938 | ₩43,078 | ₩38,255 | ₩40,166 | +0.57% | 101.2만 |
|---|
| 2026.03.04 | ₩39,337 | ₩39,417 | ₩37,413 | ₩37,507 | -4.65% | 33.9만 |
|---|
| 2026.03.03 | ₩39,898 | ₩39,999 | ₩38,081 | ₩39,150 | -1.88% | 35.3만 |
|---|
| 2026.03.02 | ₩40,540 | ₩42,571 | ₩40,393 | ₩41,101 | +1.38% | 25.5만 |
|---|
| 2026.02.27 | ₩42,731 | ₩43,159 | ₩40,553 | ₩41,021 | -4.00% | 15.5만 |
|---|
| 2026.02.26 | ₩43,840 | ₩44,094 | ₩41,943 | ₩43,239 | -1.37% | 18.2만 |
|---|
| 2026.02.25 | ₩42,491 | ₩44,548 | ₩42,290 | ₩43,573 | +2.55% | 40.8만 |
|---|
| 2026.02.24 | ₩40,366 | ₩42,744 | ₩40,246 | ₩42,143 | +4.40% | 50.8만 |
|---|
| 2026.02.23 | ₩39,337 | ₩40,259 | ₩38,816 | ₩40,179 | +2.14% | 28.7만 |
|---|
| 2026.02.20 | ₩39,938 | ₩40,753 | ₩39,324 | ₩39,738 | -0.50% | 17만 |
|---|
| 2026.02.19 | ₩38,789 | ₩40,486 | ₩38,789 | ₩40,326 | +3.96% | 20.6만 |
|---|
| 2026.02.18 | ₩39,564 | ₩40,640 | ₩39,364 | ₩39,618 | +0.14% | 19.6만 |
|---|
| 2026.02.17 | ₩38,936 | ₩40,212 | ₩38,094 | ₩39,591 | +1.68% | 20만 |
|---|
| 2026.02.13 | ₩39,217 | ₩41,154 | ₩38,892 | ₩39,538 | +0.82% | 19.3만 |
|---|
| 2026.02.12 | ₩39,177 | ₩39,852 | ₩37,814 | ₩39,177 | 0.00% | 26.2만 |
|---|
| 2026.02.11 | ₩40,085 | ₩40,473 | ₩38,616 | ₩39,177 | -2.27% | 15.8만 |
|---|
| 2026.02.10 | ₩39,711 | ₩41,088 | ₩39,204 | ₩39,244 | -1.18% | 24.1만 |
|---|
| 2026.02.09 | ₩39,511 | ₩41,422 | ₩38,749 | ₩39,671 | +0.41% | 27.9만 |
|---|
| 2026.02.06 | ₩38,749 | ₩40,820 | ₩38,201 | ₩40,005 | +3.24% | 19.7만 |
|---|
| 2026.02.05 | ₩39,083 | ₩39,551 | ₩37,600 | ₩38,375 | -1.81% | 29.9만 |
|---|
| 2026.02.04 | ₩39,979 | ₩40,473 | ₩38,616 | ₩39,417 | -1.40% | 29.2만 |
|---|
| 2026.02.03 | ₩41,221 | ₩41,589 | ₩39,090 | ₩40,513 | -1.72% | 35.8만 |
|---|
| 2026.02.02 | ₩39,618 | ₩42,250 | ₩39,618 | ₩41,208 | +4.01% | 30.6만 |
|---|
| 2026.01.30 | ₩43,092 | ₩43,092 | ₩39,618 | ₩40,607 | -5.77% | 61.7만 |
|---|
| 2026.01.29 | ₩43,092 | ₩44,268 | ₩41,649 | ₩44,081 | +2.29% | 42.1만 |
|---|
| 2026.01.28 | ₩42,477 | ₩44,187 | ₩42,417 | ₩43,653 | +2.77% | 50.2만 |
|---|
| 2026.01.27 | ₩42,357 | ₩43,078 | ₩40,553 | ₩41,916 | -1.04% | 50.7만 |
|---|
| 2026.01.26 | ₩44,668 | ₩44,749 | ₩41,368 | ₩42,384 | -5.12% | 51.9만 |
|---|
| 2026.01.23 | ₩45,270 | ₩46,996 | ₩43,760 | ₩44,441 | -1.83% | 153.7만 |
|---|
| 2026.01.22 | ₩45,150 | ₩49,278 | ₩43,105 | ₩43,693 | -3.23% | 32만 |
|---|
| 2026.01.21 | ₩42,758 | ₩45,390 | ₩42,437 | ₩44,134 | +3.22% | 19.7만 |
|---|
| 2026.01.20 | ₩44,842 | ₩46,285 | ₩44,027 | ₩44,121 | -1.61% | 13.4만 |
|---|
| 2026.01.16 | ₩47,034 | ₩48,769 | ₩46,245 | ₩46,285 | -1.59% | 12.6만 |
|---|
| 2026.01.15 | ₩47,768 | ₩49,986 | ₩46,499 | ₩46,619 | -2.41% | 14.1만 |
|---|
| 2026.01.14 | ₩44,094 | ₩48,076 | ₩43,546 | ₩47,060 | +6.73% | 13.8만 |
|---|
| 2026.01.13 | ₩47,528 | ₩47,528 | ₩42,758 | ₩43,934 | -7.56% | 20.5만 |
|---|
| 2026.01.12 | ₩44,094 | ₩47,809 | ₩43,706 | ₩47,020 | +6.64% | 11.5만 |
|---|
| 2026.01.09 | ₩43,426 | ₩45,083 | ₩42,090 | ₩44,548 | +2.58% | 10.8만 |
|---|
| 2026.01.08 | ₩42,758 | ₩43,412 | ₩41,515 | ₩43,292 | +1.25% | 5.9만 |
|---|
| 2026.01.07 | ₩42,972 | ₩43,306 | ₩42,156 | ₩43,145 | +0.40% | 6.9만 |
|---|
| 2026.01.06 | ₩40,620 | ₩43,399 | ₩40,299 | ₩43,225 | +6.41% | 5.9만 |
|---|
| 2026.01.05 | ₩40,727 | ₩42,985 | ₩40,727 | ₩40,981 | +0.62% | 11만 |
|---|
| 2026.01.02 | ₩37,948 | ₩40,727 | ₩37,948 | ₩40,553 | +6.87% | 16.9만 |
|---|
| 2025.12.31 | ₩38,896 | ₩40,059 | ₩37,948 | ₩38,081 | -2.10% | 12.8만 |
|---|
| 2025.12.30 | ₩39,431 | ₩40,045 | ₩38,749 | ₩39,177 | -0.64% | 9.3만 |
|---|
| 2025.12.29 | ₩39,524 | ₩40,406 | ₩38,562 | ₩38,963 | -1.42% | 9.2만 |
|---|
| 2025.12.26 | ₩41,809 | ₩41,814 | ₩38,876 | ₩40,085 | -4.12% | 9.4만 |
|---|
| 2025.12.24 | ₩40,246 | ₩42,557 | ₩40,246 | ₩41,194 | +2.36% | 4.6만 |
|---|
| 2025.12.23 | ₩41,101 | ₩41,542 | ₩40,366 | ₩40,633 | -1.14% | 5.5만 |
|---|
| 2025.12.22 | ₩40,767 | ₩44,081 | ₩40,171 | ₩41,315 | +1.34% | 10.8만 |
|---|
| 2025.12.19 | ₩38,990 | ₩40,941 | ₩37,400 | ₩40,580 | +4.08% | 14.8만 |
|---|
| 2025.12.18 | ₩36,879 | ₩39,417 | ₩36,373 | ₩38,549 | +4.53% | 12.7만 |
|---|
| 2025.12.17 | ₩37,386 | ₩37,847 | ₩35,322 | ₩36,357 | -2.75% | 11.8만 |
|---|
| 2025.12.16 | ₩36,210 | ₩38,068 | ₩36,210 | ₩36,959 | +2.07% | 5.1만 |
|---|
| 2025.12.15 | ₩39,016 | ₩39,949 | ₩36,210 | ₩36,585 | -6.23% | 8.8만 |
|---|
| 2025.12.12 | ₩40,085 | ₩40,085 | ₩38,682 | ₩38,910 | -2.93% | 5.8만 |
|---|
| 2025.12.11 | ₩40,313 | ₩40,954 | ₩39,185 | ₩40,299 | -0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩39,190 | ₩40,633 | ₩38,976 | ₩40,353 | +2.97% | 7.6만 |
|---|
| 2025.12.09 | ₩38,910 | ₩41,101 | ₩38,282 | ₩39,377 | +1.20% | 8.3만 |
|---|
| 2025.12.08 | ₩39,257 | ₩39,671 | ₩37,613 | ₩39,163 | -0.24% | 5.8만 |
|---|
| 2025.12.05 | ₩37,306 | ₩39,137 | ₩37,306 | ₩38,749 | +3.87% | 7.9만 |
|---|
| 2025.12.04 | ₩37,186 | ₩39,631 | ₩36,391 | ₩37,400 | +0.57% | 14.9만 |
|---|
| 2025.12.03 | ₩33,779 | ₩37,413 | ₩33,725 | ₩36,785 | +8.90% | 9.2만 |
|---|
| 2025.12.02 | ₩32,456 | ₩34,059 | ₩32,456 | ₩33,217 | +2.35% | 6.8만 |
|---|
| 2025.12.01 | ₩32,068 | ₩32,643 | ₩31,824 | ₩31,975 | -0.29% | 7.4만 |
|---|
| 2025.11.28 | ₩32,603 | ₩33,044 | ₩32,082 | ₩32,750 | +0.45% | 4.2만 |
|---|
| 2025.11.26 | ₩31,400 | ₩32,543 | ₩31,193 | ₩32,175 | +2.47% | 7.6만 |
|---|
| 2025.11.25 | ₩31,895 | ₩31,895 | ₩30,478 | ₩31,320 | -1.80% | 6.3만 |
|---|
| 2025.11.24 | ₩31,026 | ₩31,981 | ₩30,906 | ₩31,734 | +2.28% | 6만 |
|---|
| 2025.11.21 | ₩30,331 | ₩32,122 | ₩29,556 | ₩31,293 | +3.17% | 12만 |
|---|
| 2025.11.20 | ₩32,295 | ₩32,950 | ₩30,358 | ₩30,411 | -5.83% | 9.1만 |
|---|
| 2025.11.19 | ₩30,719 | ₩31,836 | ₩30,478 | ₩31,454 | +2.39% | 9.9만 |
|---|
| 2025.11.18 | ₩31,293 | ₩32,108 | ₩30,685 | ₩30,812 | -1.54% | 9.4만 |
|---|
| 2025.11.17 | ₩33,004 | ₩33,899 | ₩31,928 | ₩32,416 | -1.78% | 9.3만 |
|---|
| 2025.11.14 | ₩34,073 | ₩34,580 | ₩32,603 | ₩32,950 | -3.29% | 7.5만 |
|---|
| 2025.11.13 | ₩37,346 | ₩37,613 | ₩34,500 | ₩34,567 | -7.44% | 13.2만 |
|---|
| 2025.11.12 | ₩38,388 | ₩38,849 | ₩36,932 | ₩37,480 | -2.37% | 6.2만 |
|---|
| 2025.11.11 | ₩38,749 | ₩39,457 | ₩37,587 | ₩38,362 | -1.00% | 5.4만 |
|---|
| 2025.11.10 | ₩36,651 | ₩38,736 | ₩36,451 | ₩38,415 | +4.81% | 7.1만 |
|---|
| 2025.11.07 | ₩38,308 | ₩38,308 | ₩32,068 | ₩36,438 | -4.88% | 32.8만 |
|---|
| 2025.11.06 | ₩38,108 | ₩39,464 | ₩36,752 | ₩39,030 | +2.42% | 16.5만 |
|---|
| 2025.11.05 | ₩36,745 | ₩38,255 | ₩36,304 | ₩37,961 | +3.31% | 7.6만 |
|---|
| 2025.11.04 | ₩38,749 | ₩38,816 | ₩36,264 | ₩36,798 | -5.03% | 12.2만 |
|---|
| 2025.11.03 | ₩41,128 | ₩41,128 | ₩38,763 | ₩39,137 | -4.84% | 7.2만 |
|---|
| 2025.10.31 | ₩40,286 | ₩41,235 | ₩39,918 | ₩40,834 | +1.36% | 8.2만 |
|---|
| 2025.10.30 | ₩40,326 | ₩40,961 | ₩39,457 | ₩39,711 | -1.52% | 7.1만 |
|---|
| 2025.10.29 | ₩40,005 | ₩41,422 | ₩39,644 | ₩40,633 | +1.57% | 8.6만 |
|---|
| 2025.10.28 | ₩39,938 | ₩40,476 | ₩39,431 | ₩39,578 | -0.90% | 7.6만 |
|---|
| 2025.10.27 | ₩42,009 | ₩42,197 | ₩40,072 | ₩40,687 | -3.15% | 6.8만 |
|---|
| 2025.10.24 | ₩40,994 | ₩41,716 | ₩40,766 | ₩41,542 | +1.34% | 6.2만 |
|---|
| 2025.10.23 | ₩39,711 | ₩40,637 | ₩39,631 | ₩40,566 | +2.15% | 5.6만 |
|---|
| 2025.10.22 | ₩42,410 | ₩42,410 | ₩39,284 | ₩39,591 | -6.65% | 18.5만 |
|---|
| 2025.10.21 | ₩43,092 | ₩43,092 | ₩41,756 | ₩42,638 | -1.05% | 4.8만 |
|---|
| 2025.10.20 | ₩41,141 | ₩43,479 | ₩41,074 | ₩42,464 | +3.22% | 6.9만 |
|---|
| 2025.10.17 | ₩39,310 | ₩40,941 | ₩39,137 | ₩40,566 | +3.20% | 12.2만 |
|---|
| 2025.10.16 | ₩42,771 | ₩42,771 | ₩39,070 | ₩39,310 | -8.09% | 10만 |
|---|
| 2025.10.15 | ₩43,399 | ₩44,461 | ₩42,183 | ₩42,183 | -2.80% | 9.7만 |
|---|
| 2025.10.14 | ₩42,544 | ₩43,332 | ₩40,687 | ₩42,811 | +0.63% | 7만 |
|---|
| 2025.10.13 | ₩42,277 | ₩43,085 | ₩41,956 | ₩42,865 | +1.39% | 7만 |
|---|
| 2025.10.10 | ₩43,012 | ₩43,920 | ₩41,114 | ₩41,114 | -4.41% | 12.6만 |
|---|