시장 데이터를 불러오는 중
전체 종목
모빌아이 과거 주가
Mobileye Global Inc. - Class A Common Stock · MBLY · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mobileye Global Inc. - Class A Common Stock · MBLY · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,520 | ₩9,695 | ₩9,480 | ₩9,520 | 0.00% | 397.9만 |
| 2026.10.08 | ₩9,520 | ₩9,587 | ₩9,212 | ₩9,467 | -0.56% | 704.2만 |
| 2026.10.07 | ₩9,896 | ₩9,923 | ₩9,587 | ₩9,587 | -3.12% | 428.3만 |
| 2026.10.06 | ₩10,003 | ₩10,043 | ₩9,735 | ₩10,017 | +0.13% | 635.7만 |
| 2026.10.05 | ₩9,990 | ₩10,271 | ₩9,949 | ₩10,164 | +1.74% | 587만 |
| 2026.10.02 | ₩10,137 | ₩10,164 | ₩9,467 | ₩9,949 | -1.85% | 807.7만 |
| 2026.10.01 | ₩9,976 | ₩10,070 | ₩9,802 | ₩9,856 | -1.21% | 592.7만 |
| 2026.09.30 | ₩9,802 | ₩10,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,722 |
| ₩9,909 |
| +1.09% |
| 718.7만 |
| 2026.09.29 | ₩10,472 | ₩10,539 | ₩10,084 | ₩10,151 | -3.07% | 489만 |
|---|
| 2026.09.28 | ₩10,754 | ₩10,834 | ₩10,365 | ₩10,459 | -2.74% | 519만 |
|---|
| 2026.09.25 | ₩10,405 | ₩10,821 | ₩10,285 | ₩10,767 | +3.48% | 657.1만 |
|---|
| 2026.09.24 | ₩10,177 | ₩10,553 | ₩10,137 | ₩10,312 | +1.32% | 886.8만 |
|---|
| 2026.09.23 | ₩10,231 | ₩10,419 | ₩9,990 | ₩10,204 | -0.26% | 891.7만 |
|---|
| 2026.09.22 | ₩10,875 | ₩10,928 | ₩10,285 | ₩10,298 | -5.30% | 614.4만 |
|---|
| 2026.09.21 | ₩10,942 | ₩10,982 | ₩10,633 | ₩10,714 | -2.08% | 465.6만 |
|---|
| 2026.09.18 | ₩10,915 | ₩10,969 | ₩10,566 | ₩10,754 | -1.47% | 1070.6만 |
|---|
| 2026.09.17 | ₩10,794 | ₩11,129 | ₩10,607 | ₩10,781 | -0.12% | 937.6만 |
|---|
| 2026.09.16 | ₩10,700 | ₩10,700 | ₩10,379 | ₩10,486 | -2.01% | 431.2만 |
|---|
| 2026.09.15 | ₩10,915 | ₩11,103 | ₩10,499 | ₩10,620 | -2.70% | 562.9만 |
|---|
| 2026.09.14 | ₩10,915 | ₩11,076 | ₩10,781 | ₩10,942 | +0.25% | 469.5만 |
|---|
| 2026.09.11 | ₩11,156 | ₩11,304 | ₩11,049 | ₩11,062 | -0.84% | 354.3만 |
|---|
| 2026.09.10 | ₩10,727 | ₩11,183 | ₩10,539 | ₩11,009 | +2.63% | 400.4만 |
|---|
| 2026.09.09 | ₩11,357 | ₩11,451 | ₩10,848 | ₩10,861 | -4.37% | 330.4만 |
|---|
| 2026.09.08 | ₩11,545 | ₩11,559 | ₩11,304 | ₩11,424 | -1.05% | 216만 |
|---|
| 2026.09.04 | ₩11,143 | ₩11,518 | ₩11,036 | ₩11,478 | +3.01% | 272.5만 |
|---|
| 2026.09.03 | ₩11,505 | ₩11,626 | ₩11,076 | ₩11,156 | -3.03% | 370.1만 |
|---|
| 2026.09.02 | ₩11,250 | ₩11,518 | ₩11,156 | ₩11,398 | +1.31% | 289.9만 |
|---|
| 2026.09.01 | ₩11,290 | ₩11,317 | ₩11,076 | ₩11,210 | -0.71% | 270.5만 |
|---|
| 2026.08.31 | ₩11,478 | ₩11,572 | ₩11,384 | ₩11,438 | -0.35% | 315.1만 |
|---|
| 2026.08.28 | ₩11,599 | ₩11,840 | ₩11,411 | ₩11,505 | -0.81% | 318.6만 |
|---|
| 2026.08.27 | ₩11,599 | ₩11,840 | ₩11,478 | ₩11,545 | -0.46% | 304.1만 |
|---|
| 2026.08.26 | ₩11,612 | ₩11,733 | ₩11,344 | ₩11,451 | -1.39% | 288.1만 |
|---|
| 2026.08.25 | ₩11,585 | ₩11,733 | ₩11,505 | ₩11,639 | +0.46% | 245.2만 |
|---|
| 2026.08.24 | ₩11,974 | ₩11,988 | ₩11,465 | ₩11,585 | -3.25% | 489.9만 |
|---|
| 2026.08.21 | ₩12,202 | ₩12,296 | ₩12,055 | ₩12,108 | -0.77% | 316.2만 |
|---|
| 2026.08.20 | ₩12,095 | ₩12,336 | ₩11,787 | ₩11,907 | -1.55% | 457만 |
|---|
| 2026.08.19 | ₩12,122 | ₩12,336 | ₩11,760 | ₩12,202 | +0.66% | 472.3만 |
|---|
| 2026.08.18 | ₩12,055 | ₩12,202 | ₩11,572 | ₩11,894 | -1.33% | 537.1만 |
|---|
| 2026.08.17 | ₩12,417 | ₩12,645 | ₩12,122 | ₩12,377 | -0.32% | 404.1만 |
|---|
| 2026.08.14 | ₩11,961 | ₩12,095 | ₩11,867 | ₩11,961 | 0.00% | 256.3만 |
|---|
| 2026.08.13 | ₩11,733 | ₩12,122 | ₩11,693 | ₩11,934 | +1.71% | 359.4만 |
|---|
| 2026.08.12 | ₩11,961 | ₩12,028 | ₩11,612 | ₩11,800 | -1.35% | 392.5만 |
|---|
| 2026.08.11 | ₩11,907 | ₩12,122 | ₩11,666 | ₩11,894 | -0.11% | 331.3만 |
|---|
| 2026.08.10 | ₩11,733 | ₩12,068 | ₩11,679 | ₩11,733 | 0.00% | 405만 |
|---|
| 2026.08.07 | ₩11,505 | ₩11,773 | ₩11,492 | ₩11,706 | +1.75% | 367.5만 |
|---|
| 2026.08.06 | ₩11,277 | ₩11,424 | ₩11,129 | ₩11,290 | +0.12% | 316.7만 |
|---|
| 2026.08.05 | ₩11,438 | ₩11,585 | ₩11,237 | ₩11,331 | -0.94% | 430.6만 |
|---|
| 2026.08.04 | ₩11,344 | ₩11,760 | ₩11,170 | ₩11,585 | +2.13% | 633.6만 |
|---|
| 2026.08.03 | ₩10,687 | ₩10,969 | ₩10,539 | ₩10,834 | +1.38% | 577.6만 |
|---|
| 2026.07.31 | ₩10,700 | ₩10,834 | ₩10,204 | ₩10,647 | -0.50% | 754.9만 |
|---|
| 2026.07.30 | ₩10,915 | ₩10,982 | ₩10,566 | ₩10,593 | -2.95% | 559.6만 |
|---|
| 2026.07.29 | ₩11,143 | ₩11,237 | ₩10,714 | ₩10,741 | -3.61% | 647.1만 |
|---|
| 2026.07.28 | ₩10,727 | ₩11,384 | ₩10,714 | ₩11,304 | +5.38% | 978.5만 |
|---|
| 2026.07.27 | ₩11,290 | ₩11,854 | ₩10,727 | ₩10,741 | -4.87% | 1300.3만 |
|---|
| 2026.07.24 | ₩10,137 | ₩11,357 | ₩9,896 | ₩10,794 | +6.48% | 1501.4만 |
|---|
| 2026.07.23 | ₩10,928 | ₩11,062 | ₩9,520 | ₩10,017 | -8.34% | 2928.9만 |
|---|
| 2026.07.22 | ₩11,921 | ₩12,041 | ₩11,572 | ₩11,773 | -1.24% | 570.4만 |
|---|
| 2026.07.21 | ₩12,175 | ₩12,377 | ₩11,867 | ₩12,055 | -0.99% | 532.6만 |
|---|
| 2026.07.20 | ₩12,390 | ₩12,390 | ₩11,867 | ₩12,001 | -3.14% | 325만 |
|---|
| 2026.07.17 | ₩11,800 | ₩12,564 | ₩11,773 | ₩12,363 | +4.77% | 524만 |
|---|
| 2026.07.16 | ₩12,578 | ₩12,631 | ₩11,907 | ₩12,028 | -4.37% | 649.2만 |
|---|
| 2026.07.15 | ₩13,677 | ₩13,878 | ₩12,618 | ₩12,645 | -7.55% | 882.8만 |
|---|
| 2026.07.14 | ₩13,208 | ₩13,664 | ₩13,114 | ₩13,530 | +2.44% | 697.4만 |
|---|
| 2026.07.13 | ₩12,819 | ₩13,302 | ₩12,658 | ₩13,074 | +1.99% | 633.2만 |
|---|
| 2026.07.10 | ₩12,806 | ₩13,154 | ₩12,725 | ₩12,806 | 0.00% | 899.2만 |
|---|
| 2026.07.09 | ₩12,444 | ₩12,859 | ₩12,363 | ₩12,779 | +2.69% | 532.9만 |
|---|
| 2026.07.08 | ₩12,403 | ₩12,792 | ₩11,746 | ₩12,256 | -1.19% | 790.5만 |
|---|
| 2026.07.07 | ₩13,141 | ₩13,503 | ₩12,604 | ₩12,739 | -3.06% | 731.4만 |
|---|
| 2026.07.06 | ₩13,194 | ₩13,691 | ₩12,980 | ₩13,409 | +1.63% | 728만 |
|---|
| 2026.07.02 | ₩12,993 | ₩13,168 | ₩12,403 | ₩12,832 | -1.24% | 602.9만 |
|---|
| 2026.07.01 | ₩12,792 | ₩13,436 | ₩12,604 | ₩12,967 | +1.36% | 1277.4만 |
|---|
| 2026.06.30 | ₩11,143 | ₩13,034 | ₩11,062 | ₩12,980 | +16.49% | 1283.6만 |
|---|
| 2026.06.29 | ₩10,580 | ₩11,250 | ₩10,580 | ₩11,129 | +5.20% | 484.2만 |
|---|
| 2026.06.26 | ₩10,298 | ₩10,647 | ₩10,285 | ₩10,472 | +1.69% | 552.2만 |
|---|
| 2026.06.25 | ₩10,526 | ₩10,593 | ₩10,298 | ₩10,539 | +0.13% | 402.8만 |
|---|
| 2026.06.24 | ₩10,674 | ₩10,714 | ₩10,271 | ₩10,446 | -2.14% | 546.3만 |
|---|
| 2026.06.23 | ₩10,727 | ₩10,955 | ₩10,647 | ₩10,647 | -0.75% | 515.1만 |
|---|
| 2026.06.22 | ₩11,344 | ₩11,492 | ₩11,116 | ₩11,183 | -1.42% | 603.4만 |
|---|
| 2026.06.18 | ₩11,800 | ₩11,800 | ₩11,237 | ₩11,344 | -3.86% | 1045.5만 |
|---|
| 2026.06.17 | ₩12,779 | ₩12,913 | ₩11,652 | ₩11,706 | -8.39% | 837만 |
|---|
| 2026.06.16 | ₩12,940 | ₩13,771 | ₩12,873 | ₩12,899 | -0.31% | 874.7만 |
|---|
| 2026.06.15 | ₩13,034 | ₩13,275 | ₩12,672 | ₩12,779 | -1.95% | 356.1만 |
|---|
| 2026.06.12 | ₩12,698 | ₩12,886 | ₩12,511 | ₩12,524 | -1.37% | 337.3만 |
|---|
| 2026.06.11 | ₩12,390 | ₩12,886 | ₩12,149 | ₩12,846 | +3.68% | 335.3만 |
|---|
| 2026.06.10 | ₩12,242 | ₩12,511 | ₩12,189 | ₩12,256 | +0.11% | 429.6만 |
|---|
| 2026.06.09 | ₩12,993 | ₩13,436 | ₩12,175 | ₩12,511 | -3.72% | 627.4만 |
|---|
| 2026.06.08 | ₩12,792 | ₩13,235 | ₩12,645 | ₩12,993 | +1.57% | 536.3만 |
|---|
| 2026.06.05 | ₩14,012 | ₩14,026 | ₩12,457 | ₩12,698 | -9.38% | 652.6만 |
|---|
| 2026.06.04 | ₩14,227 | ₩14,643 | ₩14,079 | ₩14,133 | -0.66% | 487만 |
|---|
| 2026.06.03 | ₩14,482 | ₩14,884 | ₩14,214 | ₩14,401 | -0.56% | 557.6만 |
|---|
| 2026.06.02 | ₩14,160 | ₩15,099 | ₩14,146 | ₩14,468 | +2.18% | 650.6만 |
|---|
| 2026.06.01 | ₩13,784 | ₩14,522 | ₩13,771 | ₩14,321 | +3.89% | 631.2만 |
|---|
| 2026.05.29 | ₩13,878 | ₩14,173 | ₩13,744 | ₩13,865 | -0.10% | 543.3만 |
|---|
| 2026.05.28 | ₩13,530 | ₩14,120 | ₩13,476 | ₩13,959 | +3.17% | 434.6만 |
|---|
| 2026.05.27 | ₩13,489 | ₩13,637 | ₩13,248 | ₩13,624 | +0.99% | 417만 |
|---|
| 2026.05.26 | ₩13,865 | ₩13,999 | ₩13,221 | ₩13,409 | -3.29% | 632.8만 |
|---|
| 2026.05.22 | ₩13,168 | ₩13,905 | ₩13,154 | ₩13,650 | +3.67% | 676.1만 |
|---|
| 2026.05.21 | ₩12,672 | ₩13,369 | ₩12,658 | ₩13,141 | +3.70% | 415.3만 |
|---|
| 2026.05.20 | ₩12,913 | ₩13,208 | ₩12,739 | ₩13,101 | +1.45% | 509.9만 |
|---|
| 2026.05.19 | ₩12,417 | ₩13,154 | ₩12,390 | ₩12,953 | +4.32% | 856.1만 |
|---|
| 2026.05.18 | ₩12,899 | ₩13,262 | ₩12,256 | ₩12,524 | -2.91% | 973.1만 |
|---|
| 2026.05.15 | ₩13,355 | ₩13,677 | ₩13,248 | ₩13,436 | +0.60% | 537.8만 |
|---|
| 2026.05.14 | ₩13,731 | ₩14,307 | ₩13,691 | ₩13,919 | +1.37% | 780.4만 |
|---|
| 2026.05.13 | ₩12,537 | ₩14,495 | ₩12,497 | ₩14,120 | +12.62% | 1721.7만 |
|---|
| 2026.05.12 | ₩12,377 | ₩12,511 | ₩12,001 | ₩12,377 | 0.00% | 508.7만 |
|---|
| 2026.05.11 | ₩12,350 | ₩12,779 | ₩12,229 | ₩12,390 | +0.33% | 679.7만 |
|---|
| 2026.05.08 | ₩11,961 | ₩12,377 | ₩11,827 | ₩12,323 | +3.03% | 396.6만 |
|---|
| 2026.05.07 | ₩12,202 | ₩12,256 | ₩11,773 | ₩11,894 | -2.53% | 487.4만 |
|---|
| 2026.05.06 | ₩11,800 | ₩12,242 | ₩11,706 | ₩12,162 | +3.07% | 477.6만 |
|---|
| 2026.05.05 | ₩11,612 | ₩11,813 | ₩11,585 | ₩11,760 | +1.27% | 347.6만 |
|---|
| 2026.05.04 | ₩11,760 | ₩11,894 | ₩11,465 | ₩11,599 | -1.37% | 377.3만 |
|---|
| 2026.05.01 | ₩11,666 | ₩11,773 | ₩11,505 | ₩11,719 | +0.46% | 397.8만 |
|---|
| 2026.04.30 | ₩11,746 | ₩11,854 | ₩11,572 | ₩11,652 | -0.80% | 591.6만 |
|---|
| 2026.04.29 | ₩12,189 | ₩12,256 | ₩11,626 | ₩11,706 | -3.96% | 530.3만 |
|---|
| 2026.04.28 | ₩11,867 | ₩12,336 | ₩11,854 | ₩12,135 | +2.26% | 601.1만 |
|---|
| 2026.04.27 | ₩12,041 | ₩12,350 | ₩11,907 | ₩12,082 | +0.33% | 724.3만 |
|---|
| 2026.04.24 | ₩11,880 | ₩12,725 | ₩11,800 | ₩12,377 | +4.18% | 1399만 |
|---|
| 2026.04.23 | ₩12,001 | ₩12,149 | ₩11,170 | ₩11,666 | -2.79% | 2268.9만 |
|---|
| 2026.04.22 | ₩10,727 | ₩10,861 | ₩10,459 | ₩10,593 | -1.25% | 592.4만 |
|---|
| 2026.04.21 | ₩10,781 | ₩10,969 | ₩10,526 | ₩10,553 | -2.11% | 547.8만 |
|---|
| 2026.04.20 | ₩10,526 | ₩10,928 | ₩10,526 | ₩10,781 | +2.42% | 758.3만 |
|---|
| 2026.04.17 | ₩10,727 | ₩10,902 | ₩10,513 | ₩10,553 | -1.63% | 584.9만 |
|---|
| 2026.04.16 | ₩10,459 | ₩10,620 | ₩10,137 | ₩10,486 | +0.26% | 510.9만 |
|---|
| 2026.04.15 | ₩10,285 | ₩10,446 | ₩10,218 | ₩10,352 | +0.65% | 467.8만 |
|---|
| 2026.04.14 | ₩10,110 | ₩10,352 | ₩10,070 | ₩10,218 | +1.06% | 585.6만 |
|---|
| 2026.04.13 | ₩9,534 | ₩10,070 | ₩9,453 | ₩10,017 | +5.06% | 586만 |
|---|
| 2026.04.10 | ₩9,735 | ₩9,909 | ₩9,628 | ₩9,708 | -0.28% | 422.4만 |
|---|
| 2026.04.09 | ₩9,789 | ₩9,869 | ₩9,574 | ₩9,668 | -1.23% | 395.3만 |
|---|
| 2026.04.08 | ₩10,325 | ₩10,365 | ₩9,829 | ₩9,882 | -4.29% | 428.4만 |
|---|
| 2026.04.07 | ₩9,815 | ₩9,882 | ₩9,453 | ₩9,628 | -1.91% | 574.6만 |
|---|
| 2026.04.06 | ₩9,936 | ₩10,271 | ₩9,789 | ₩9,842 | -0.94% | 468.5만 |
|---|
| 2026.04.02 | ₩9,561 | ₩10,043 | ₩9,467 | ₩9,990 | +4.49% | 860.5만 |
|---|
| 2026.04.01 | ₩9,413 | ₩10,151 | ₩9,400 | ₩9,909 | +5.27% | 1220.5만 |
|---|
| 2026.03.31 | ₩8,957 | ₩9,346 | ₩8,917 | ₩9,212 | +2.84% | 620.1만 |
|---|
| 2026.03.30 | ₩9,145 | ₩9,212 | ₩8,676 | ₩8,796 | -3.81% | 597.7만 |
|---|
| 2026.03.27 | ₩9,105 | ₩9,252 | ₩8,957 | ₩9,024 | -0.88% | 640.4만 |
|---|
| 2026.03.26 | ₩9,252 | ₩9,507 | ₩9,051 | ₩9,145 | -1.16% | 1089.8만 |
|---|
| 2026.03.25 | ₩9,748 | ₩9,896 | ₩9,172 | ₩9,292 | -4.68% | 1758.4만 |
|---|
| 2026.03.24 | ₩10,271 | ₩10,379 | ₩9,534 | ₩9,547 | -7.05% | 906.2만 |
|---|
| 2026.03.23 | ₩10,607 | ₩10,821 | ₩10,432 | ₩10,446 | -1.52% | 695.2만 |
|---|
| 2026.03.20 | ₩10,486 | ₩10,513 | ₩10,097 | ₩10,218 | -2.56% | 729만 |
|---|
| 2026.03.19 | ₩10,057 | ₩10,674 | ₩10,043 | ₩10,580 | +5.20% | 460.1만 |
|---|
| 2026.03.18 | ₩10,526 | ₩10,754 | ₩10,218 | ₩10,218 | -2.93% | 513.8만 |
|---|
| 2026.03.17 | ₩10,727 | ₩10,902 | ₩10,580 | ₩10,633 | -0.88% | 373.8만 |
|---|
| 2026.03.16 | ₩10,298 | ₩10,700 | ₩10,298 | ₩10,647 | +3.39% | 372.6만 |
|---|
| 2026.03.13 | ₩10,285 | ₩10,432 | ₩10,110 | ₩10,151 | -1.30% | 290.7만 |
|---|
| 2026.03.12 | ₩10,446 | ₩10,593 | ₩10,164 | ₩10,177 | -2.57% | 464.6만 |
|---|
| 2026.03.11 | ₩10,633 | ₩10,821 | ₩10,405 | ₩10,553 | -0.76% | 469.6만 |
|---|
| 2026.03.10 | ₩10,767 | ₩10,928 | ₩10,553 | ₩10,593 | -1.62% | 465.9만 |
|---|
| 2026.03.09 | ₩10,607 | ₩10,781 | ₩10,298 | ₩10,767 | +1.52% | 525.7만 |
|---|
| 2026.03.06 | ₩10,754 | ₩10,875 | ₩10,633 | ₩10,741 | -0.12% | 452만 |
|---|
| 2026.03.05 | ₩10,982 | ₩11,143 | ₩10,741 | ₩10,888 | -0.85% | 476.2만 |
|---|
| 2026.03.04 | ₩11,009 | ₩11,156 | ₩10,821 | ₩11,103 | +0.85% | 282.8만 |
|---|
| 2026.03.03 | ₩10,781 | ₩11,089 | ₩10,727 | ₩10,942 | +1.49% | 485.1만 |
|---|
| 2026.03.02 | ₩10,969 | ₩11,317 | ₩10,875 | ₩11,170 | +1.83% | 974.5만 |
|---|
| 2026.02.27 | ₩11,398 | ₩11,545 | ₩11,223 | ₩11,344 | -0.47% | 380.8만 |
|---|
| 2026.02.26 | ₩11,800 | ₩11,961 | ₩11,438 | ₩11,733 | -0.57% | 395.1만 |
|---|
| 2026.02.25 | ₩11,947 | ₩12,001 | ₩11,505 | ₩11,787 | -1.35% | 492.1만 |
|---|
| 2026.02.24 | ₩11,800 | ₩12,041 | ₩11,733 | ₩11,827 | +0.23% | 521.8만 |
|---|
| 2026.02.23 | ₩12,028 | ₩12,041 | ₩11,492 | ₩11,666 | -3.01% | 546.4만 |
|---|
| 2026.02.20 | ₩12,189 | ₩12,377 | ₩12,082 | ₩12,135 | -0.44% | 300.3만 |
|---|
| 2026.02.19 | ₩12,095 | ₩12,336 | ₩12,028 | ₩12,323 | +1.88% | 214.5만 |
|---|
| 2026.02.18 | ₩12,430 | ₩12,497 | ₩12,162 | ₩12,202 | -1.83% | 266.6만 |
|---|
| 2026.02.17 | ₩12,189 | ₩12,591 | ₩11,947 | ₩12,444 | +2.09% | 449.2만 |
|---|
| 2026.02.13 | ₩12,658 | ₩12,913 | ₩12,229 | ₩12,323 | -2.65% | 646.2만 |
|---|
| 2026.02.12 | ₩12,953 | ₩13,007 | ₩12,309 | ₩12,604 | -2.69% | 655.6만 |
|---|
| 2026.02.11 | ₩12,631 | ₩13,060 | ₩12,591 | ₩12,913 | +2.23% | 778만 |
|---|
| 2026.02.10 | ₩12,189 | ₩12,980 | ₩12,175 | ₩12,604 | +3.41% | 720.7만 |
|---|
| 2026.02.09 | ₩11,666 | ₩12,229 | ₩11,451 | ₩12,162 | +4.25% | 630.3만 |
|---|
| 2026.02.06 | ₩11,451 | ₩11,854 | ₩11,290 | ₩11,679 | +1.99% | 940.5만 |
|---|
| 2026.02.05 | ₩11,679 | ₩11,773 | ₩11,156 | ₩11,264 | -3.56% | 803.9만 |
|---|
| 2026.02.04 | ₩11,693 | ₩12,175 | ₩11,532 | ₩11,974 | +2.41% | 737.7만 |
|---|
| 2026.02.03 | ₩11,974 | ₩11,988 | ₩11,264 | ₩11,719 | -2.13% | 829.4만 |
|---|
| 2026.02.02 | ₩11,894 | ₩12,135 | ₩11,719 | ₩12,028 | +1.13% | 636.8만 |
|---|
| 2026.01.30 | ₩12,363 | ₩12,497 | ₩11,961 | ₩12,041 | -2.60% | 868.8만 |
|---|
| 2026.01.29 | ₩12,752 | ₩12,752 | ₩12,202 | ₩12,430 | -2.52% | 1003.1만 |
|---|
| 2026.01.28 | ₩13,570 | ₩13,583 | ₩12,752 | ₩12,752 | -6.03% | 1040.2만 |
|---|
| 2026.01.27 | ₩13,422 | ₩13,583 | ₩13,248 | ₩13,516 | +0.70% | 830.8만 |
|---|
| 2026.01.26 | ₩13,275 | ₩13,758 | ₩13,074 | ₩13,610 | +2.53% | 921.3만 |
|---|
| 2026.01.23 | ₩13,892 | ₩14,079 | ₩13,074 | ₩13,141 | -5.41% | 1610.9만 |
|---|
| 2026.01.22 | ₩13,798 | ₩14,669 | ₩13,784 | ₩14,093 | +2.14% | 1796.9만 |
|---|
| 2026.01.21 | ₩14,160 | ₩14,602 | ₩14,026 | ₩14,589 | +3.03% | 1340.3만 |
|---|
| 2026.01.20 | ₩13,865 | ₩14,817 | ₩13,771 | ₩14,106 | +1.74% | 1305.6만 |
|---|
| 2026.01.16 | ₩14,857 | ₩14,884 | ₩13,986 | ₩14,079 | -5.23% | 880.6만 |
|---|
| 2026.01.15 | ₩14,777 | ₩14,884 | ₩14,495 | ₩14,857 | +0.54% | 660.1만 |
|---|
| 2026.01.14 | ₩14,401 | ₩15,005 | ₩14,187 | ₩14,669 | +1.86% | 1309.7만 |
|---|
| 2026.01.13 | ₩15,407 | ₩15,420 | ₩14,388 | ₩14,415 | -6.44% | 1472.6만 |
|---|
| 2026.01.12 | ₩15,300 | ₩15,648 | ₩15,099 | ₩15,340 | +0.26% | 854.8만 |
|---|
| 2026.01.09 | ₩15,259 | ₩15,635 | ₩14,871 | ₩15,487 | +1.49% | 1062.1만 |
|---|
| 2026.01.08 | ₩16,131 | ₩16,131 | ₩14,938 | ₩15,072 | -6.57% | 1986.3만 |
|---|
| 2026.01.07 | ₩18,893 | ₩19,215 | ₩16,225 | ₩16,413 | -13.13% | 5147만 |
|---|
| 2026.01.06 | ₩16,279 | ₩16,359 | ₩15,715 | ₩16,332 | +0.33% | 1485.9만 |
|---|
| 2026.01.05 | ₩16,198 | ₩16,252 | ₩15,259 | ₩15,434 | -4.72% | 999.9만 |
|---|
| 2026.01.02 | ₩14,079 | ₩15,099 | ₩14,079 | ₩15,058 | +6.95% | 590만 |
|---|
| 2025.12.31 | ₩14,227 | ₩14,374 | ₩13,972 | ₩13,999 | -1.60% | 524.5만 |
|---|
| 2025.12.30 | ₩14,200 | ₩14,401 | ₩14,106 | ₩14,227 | +0.19% | 627.3만 |
|---|
| 2025.12.29 | ₩13,744 | ₩14,401 | ₩13,717 | ₩14,267 | +3.80% | 668.2만 |
|---|
| 2025.12.26 | ₩13,637 | ₩14,012 | ₩13,610 | ₩13,972 | +2.46% | 465.9만 |
|---|
| 2025.12.24 | ₩13,664 | ₩13,731 | ₩13,516 | ₩13,637 | -0.20% | 163.8만 |
|---|
| 2025.12.23 | ₩13,677 | ₩13,878 | ₩13,583 | ₩13,624 | -0.39% | 297만 |
|---|
| 2025.12.22 | ₩13,771 | ₩13,945 | ₩13,637 | ₩13,717 | -0.39% | 431.2만 |
|---|
| 2025.12.19 | ₩13,650 | ₩13,798 | ₩13,570 | ₩13,664 | +0.10% | 769.3만 |
|---|
| 2025.12.18 | ₩13,744 | ₩13,999 | ₩13,463 | ₩13,476 | -1.95% | 372.6만 |
|---|
| 2025.12.17 | ₩13,932 | ₩14,254 | ₩13,556 | ₩13,556 | -2.69% | 546.7만 |
|---|
| 2025.12.16 | ₩14,066 | ₩14,334 | ₩13,717 | ₩13,932 | -0.95% | 459.3만 |
|---|
| 2025.12.15 | ₩14,938 | ₩14,938 | ₩14,079 | ₩14,133 | -5.39% | 470.1만 |
|---|
| 2025.12.12 | ₩15,246 | ₩15,554 | ₩14,790 | ₩14,844 | -2.64% | 385.1만 |
|---|
| 2025.12.11 | ₩15,675 | ₩15,742 | ₩15,139 | ₩15,286 | -2.48% | 515.1만 |
|---|
| 2025.12.10 | ₩15,407 | ₩15,930 | ₩15,219 | ₩15,836 | +2.79% | 555.2만 |
|---|
| 2025.12.09 | ₩15,192 | ₩15,501 | ₩14,978 | ₩15,340 | +0.97% | 442.4만 |
|---|
| 2025.12.08 | ₩15,662 | ₩15,662 | ₩15,018 | ₩15,166 | -3.17% | 414만 |
|---|
| 2025.12.05 | ₩15,930 | ₩16,238 | ₩15,648 | ₩15,689 | -1.52% | 381.5만 |
|---|
| 2025.12.04 | ₩16,104 | ₩16,171 | ₩15,836 | ₩15,863 | -1.50% | 305.4만 |
|---|
| 2025.12.03 | ₩15,756 | ₩16,131 | ₩15,621 | ₩16,037 | +1.79% | 214.3만 |
|---|
| 2025.12.02 | ₩15,608 | ₩15,876 | ₩15,447 | ₩15,796 | +1.20% | 516.9만 |
|---|
| 2025.12.01 | ₩15,581 | ₩15,729 | ₩15,420 | ₩15,474 | -0.69% | 352.8만 |
|---|
| 2025.11.28 | ₩15,407 | ₩15,916 | ₩15,112 | ₩15,849 | +2.87% | 231.3만 |
|---|
| 2025.11.26 | ₩15,112 | ₩15,407 | ₩14,951 | ₩15,340 | +1.51% | 595.9만 |
|---|
| 2025.11.25 | ₩14,884 | ₩15,179 | ₩14,656 | ₩15,085 | +1.35% | 470.8만 |
|---|
| 2025.11.24 | ₩15,099 | ₩15,166 | ₩14,750 | ₩15,045 | -0.36% | 428만 |
|---|
| 2025.11.21 | ₩14,616 | ₩15,058 | ₩14,401 | ₩14,978 | +2.48% | 567.1만 |
|---|
| 2025.11.20 | ₩15,286 | ₩15,487 | ₩14,441 | ₩14,441 | -5.53% | 532.6만 |
|---|
| 2025.11.19 | ₩15,715 | ₩15,782 | ₩15,031 | ₩15,058 | -4.18% | 468.8만 |
|---|
| 2025.11.18 | ₩15,648 | ₩15,836 | ₩15,420 | ₩15,662 | +0.09% | 318.4만 |
|---|
| 2025.11.17 | ₩16,439 | ₩16,480 | ₩15,863 | ₩15,863 | -3.51% | 468.7만 |
|---|
| 2025.11.14 | ₩16,346 | ₩16,815 | ₩16,292 | ₩16,520 | +1.07% | 423만 |
|---|
| 2025.11.13 | ₩16,560 | ₩16,801 | ₩16,439 | ₩16,708 | +0.89% | 422만 |
|---|
| 2025.11.12 | ₩17,029 | ₩17,110 | ₩16,533 | ₩16,748 | -1.65% | 258만 |
|---|
| 2025.11.11 | ₩17,311 | ₩17,311 | ₩16,775 | ₩17,003 | -1.78% | 381.7만 |
|---|
| 2025.11.10 | ₩17,043 | ₩17,566 | ₩16,882 | ₩17,311 | +1.57% | 372.8만 |
|---|
| 2025.11.07 | ₩16,667 | ₩16,989 | ₩16,439 | ₩16,909 | +1.45% | 327.3만 |
|---|
| 2025.11.06 | ₩17,177 | ₩17,244 | ₩16,439 | ₩16,869 | -1.80% | 392.5만 |
|---|
| 2025.11.05 | ₩16,775 | ₩17,338 | ₩16,667 | ₩17,284 | +3.04% | 323.2만 |
|---|
| 2025.11.04 | ₩17,164 | ₩17,190 | ₩16,614 | ₩16,694 | -2.73% | 478.7만 |
|---|
| 2025.11.03 | ₩17,619 | ₩17,700 | ₩17,298 | ₩17,552 | -0.38% | 387.8만 |
|---|
| 2025.10.31 | ₩17,298 | ₩17,700 | ₩17,271 | ₩17,633 | +1.94% | 399.3만 |
|---|
| 2025.10.30 | ₩17,405 | ₩17,660 | ₩17,231 | ₩17,231 | -1.00% | 315만 |
|---|
| 2025.10.29 | ₩18,062 | ₩18,062 | ₩17,365 | ₩17,606 | -2.52% | 374.4만 |
|---|
| 2025.10.28 | ₩17,928 | ₩18,518 | ₩17,499 | ₩17,981 | +0.30% | 561만 |
|---|
| 2025.10.27 | ₩18,196 | ₩18,437 | ₩17,914 | ₩17,928 | -1.47% | 639.5만 |
|---|
| 2025.10.24 | ₩19,269 | ₩19,269 | ₩17,606 | ₩18,022 | -6.47% | 1077만 |
|---|
| 2025.10.23 | ₩18,840 | ₩19,470 | ₩18,411 | ₩18,893 | +0.28% | 799.6만 |
|---|
| 2025.10.22 | ₩19,872 | ₩19,993 | ₩19,001 | ₩19,188 | -3.44% | 704.9만 |
|---|
| 2025.10.21 | ₩19,577 | ₩20,368 | ₩19,470 | ₩20,140 | +2.88% | 424만 |
|---|
| 2025.10.20 | ₩18,960 | ₩19,765 | ₩18,920 | ₩19,711 | +3.96% | 414.8만 |
|---|
| 2025.10.17 | ₩19,403 | ₩19,483 | ₩18,706 | ₩18,813 | -3.04% | 373.6만 |
|---|
| 2025.10.16 | ₩20,596 | ₩20,717 | ₩19,242 | ₩19,443 | -5.60% | 550.2만 |
|---|
| 2025.10.15 | ₩20,905 | ₩20,958 | ₩20,328 | ₩20,556 | -1.67% | 521.9만 |
|---|
| 2025.10.14 | ₩19,819 | ₩20,985 | ₩19,376 | ₩20,677 | +4.33% | 599.6만 |
|---|
| 2025.10.13 | ₩19,430 | ₩20,596 | ₩19,416 | ₩20,382 | +4.90% | 800.2만 |
|---|
| 2025.10.10 | ₩20,435 | ₩20,838 | ₩19,081 | ₩19,094 | -6.56% | 705.8만 |
|---|