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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,993 | ₩10,275 | ₩9,215 | ₩9,523 | -4.70% | 2753.2만 |
| 2026.09.28–2026.10.02 | ₩10,757 | ₩10,838 | ₩9,470 | ₩9,953 | -7.48% | 3127만 |
| 2026.09.21–2026.09.25 | ₩10,945 | ₩10,985 | ₩9,993 | ₩10,771 | -1.59% | 3515.6만 |
| 2026.09.14–2026.09.18 | ₩10,918 | ₩11,133 | ₩10,382 | ₩10,757 | -1.47% | 3471.9만 |
| 2026.09.08–2026.09.11 | ₩11,549 | ₩11,562 | ₩10,543 | ₩11,066 | -4.18% | 1301.2만 |
| 2026.08.31–2026.09.04 | ₩11,482 | ₩11,629 | ₩11,039 | ₩11,482 | 0.00% | 1518.2만 |
| 2026.08.24–2026.08.28 | ₩11,978 | ₩11,991 | ₩11,348 | ₩11,509 | -3.92% | 1646만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,421 |
| ₩12,649 |
| ₩11,576 |
| ₩12,112 |
| -2.48% |
| 2186.6만 |
| 2026.08.10–2026.08.14 | ₩11,737 | ₩12,126 | ₩11,616 | ₩11,965 | +1.94% | 1744.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,690 | ₩11,777 | ₩10,543 | ₩11,710 | +9.54% | 2326.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,294 | ₩11,857 | ₩10,207 | ₩10,650 | -5.70% | 4240.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,394 | ₩12,394 | ₩9,523 | ₩10,798 | -12.88% | 5858.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,823 | ₩13,883 | ₩11,777 | ₩12,367 | -3.56% | 3386.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,199 | ₩13,695 | ₩11,750 | ₩12,810 | -2.95% | 3682만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,583 | ₩13,440 | ₩10,583 | ₩12,836 | +21.29% | 3648.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,348 | ₩11,495 | ₩10,275 | ₩10,476 | -7.68% | 2619.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,038 | ₩13,775 | ₩11,240 | ₩11,348 | -12.96% | 3113.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,796 | ₩13,440 | ₩12,152 | ₩12,528 | -2.10% | 2265.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,789 | ₩15,103 | ₩12,461 | ₩12,702 | -7.88% | 2978.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,869 | ₩14,178 | ₩13,225 | ₩13,869 | 0.00% | 2027.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,903 | ₩13,909 | ₩12,260 | ₩13,655 | +5.82% | 3430.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,354 | ₩14,500 | ₩12,005 | ₩13,440 | +8.79% | 4228.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,763 | ₩12,380 | ₩11,468 | ₩12,327 | +4.79% | 2086.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,045 | ₩12,354 | ₩11,509 | ₩11,723 | -2.67% | 2845만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,529 | ₩12,729 | ₩10,462 | ₩12,380 | +17.58% | 5566.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,537 | ₩10,905 | ₩9,456 | ₩10,556 | +10.69% | 2735.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,939 | ₩10,368 | ₩9,456 | ₩9,711 | -2.29% | 2289.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,148 | ₩10,154 | ₩8,678 | ₩9,993 | +9.24% | 3298.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,610 | ₩10,824 | ₩8,960 | ₩9,027 | -14.92% | 5090.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,301 | ₩10,905 | ₩10,046 | ₩10,221 | -0.78% | 2449.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,610 | ₩10,932 | ₩10,114 | ₩10,154 | -4.30% | 2216.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,972 | ₩11,321 | ₩10,637 | ₩10,744 | -2.08% | 2670.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,032 | ₩12,045 | ₩11,227 | ₩11,348 | -5.69% | 2336.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,193 | ₩12,595 | ₩11,951 | ₩12,139 | -0.44% | 1230.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,669 | ₩13,064 | ₩11,455 | ₩12,327 | +5.63% | 3430.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,898 | ₩12,179 | ₩11,160 | ₩11,683 | -1.80% | 3948.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,279 | ₩13,762 | ₩11,965 | ₩12,045 | -9.29% | 4664.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,869 | ₩14,822 | ₩13,078 | ₩13,145 | -5.22% | 6053.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,304 | ₩15,653 | ₩13,990 | ₩14,084 | -7.98% | 5177.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,203 | ₩19,221 | ₩14,875 | ₩15,492 | -4.39% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩13,749 | ₩15,103 | ₩13,722 | ₩15,063 | +9.56% | 2409.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,775 | ₩14,017 | ₩13,521 | ₩13,977 | +1.46% | 1358만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,942 | ₩14,942 | ₩13,467 | ₩13,668 | -8.53% | 2618만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,667 | ₩15,935 | ₩14,795 | ₩14,848 | -5.22% | 2311.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,586 | ₩16,243 | ₩15,425 | ₩15,693 | +0.69% | 1770.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,103 | ₩15,921 | ₩14,661 | ₩15,854 | +4.97% | 1726만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,445 | ₩16,485 | ₩14,406 | ₩14,983 | -8.89% | 2355.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,048 | ₩17,571 | ₩16,297 | ₩16,525 | -3.07% | 1857.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,625 | ₩17,705 | ₩16,445 | ₩16,914 | -4.03% | 1909.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,202 | ₩18,524 | ₩17,236 | ₩17,638 | -3.10% | 2289.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,966 | ₩20,375 | ₩17,612 | ₩18,027 | -4.95% | 3420.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,436 | ₩20,992 | ₩18,711 | ₩18,819 | -3.17% | 2845.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,442 | ₩20,844 | ₩19,087 | ₩19,100 | -6.56% | 705.8만 |
|---|