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 | ₩9,991 | ₩10,273 | ₩9,213 | ₩9,522 | -4.70% | 2753.2만 |
| 2026.09.28–2026.10.02 | ₩10,756 | ₩10,836 | ₩9,468 | ₩9,951 | -7.48% | 3127만 |
| 2026.09.21–2026.09.25 | ₩10,943 | ₩10,984 | ₩9,991 | ₩10,769 | -1.59% | 3515.6만 |
| 2026.09.14–2026.09.18 | ₩10,917 | ₩11,131 | ₩10,380 | ₩10,756 | -1.47% | 3471.9만 |
| 2026.09.08–2026.09.11 | ₩11,547 | ₩11,560 | ₩10,541 | ₩11,064 | -4.18% | 1301.2만 |
| 2026.08.31–2026.09.04 | ₩11,480 | ₩11,627 | ₩11,037 | ₩11,480 | 0.00% | 1518.2만 |
| 2026.08.24–2026.08.28 | ₩11,976 | ₩11,989 | ₩11,346 | ₩11,507 | -3.92% | 1646만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,419 |
| ₩12,647 |
| ₩11,574 |
| ₩12,110 |
| -2.48% |
| 2186.6만 |
| 2026.08.10–2026.08.14 | ₩11,735 | ₩12,124 | ₩11,614 | ₩11,963 | +1.94% | 1744.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,689 | ₩11,775 | ₩10,541 | ₩11,708 | +9.54% | 2326.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,292 | ₩11,855 | ₩10,206 | ₩10,648 | -5.70% | 4240.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,392 | ₩12,392 | ₩9,522 | ₩10,796 | -12.88% | 5858.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,821 | ₩13,880 | ₩11,775 | ₩12,365 | -3.56% | 3386.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,196 | ₩13,693 | ₩11,748 | ₩12,808 | -2.95% | 3682만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,581 | ₩13,438 | ₩10,581 | ₩12,834 | +21.29% | 3648.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,346 | ₩11,493 | ₩10,273 | ₩10,474 | -7.68% | 2619.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,035 | ₩13,773 | ₩11,238 | ₩11,346 | -12.96% | 3113.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,794 | ₩13,438 | ₩12,150 | ₩12,526 | -2.10% | 2265.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,787 | ₩15,101 | ₩12,459 | ₩12,700 | -7.88% | 2978.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,867 | ₩14,175 | ₩13,223 | ₩13,867 | 0.00% | 2027.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,901 | ₩13,907 | ₩12,258 | ₩13,652 | +5.82% | 3430.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,352 | ₩14,497 | ₩12,003 | ₩13,438 | +8.79% | 4228.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,761 | ₩12,378 | ₩11,466 | ₩12,325 | +4.79% | 2086.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,043 | ₩12,352 | ₩11,507 | ₩11,721 | -2.67% | 2845만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,528 | ₩12,727 | ₩10,461 | ₩12,378 | +17.58% | 5566.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,535 | ₩10,903 | ₩9,455 | ₩10,554 | +10.69% | 2735.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,938 | ₩10,367 | ₩9,455 | ₩9,710 | -2.29% | 2289.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,146 | ₩10,152 | ₩8,677 | ₩9,991 | +9.24% | 3298.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,608 | ₩10,823 | ₩8,959 | ₩9,026 | -14.92% | 5090.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,300 | ₩10,903 | ₩10,045 | ₩10,219 | -0.78% | 2449.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,608 | ₩10,930 | ₩10,112 | ₩10,152 | -4.30% | 2216.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,970 | ₩11,319 | ₩10,635 | ₩10,742 | -2.08% | 2670.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,030 | ₩12,043 | ₩11,225 | ₩11,346 | -5.69% | 2336.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,191 | ₩12,593 | ₩11,949 | ₩12,137 | -0.44% | 1230.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,668 | ₩13,062 | ₩11,453 | ₩12,325 | +5.63% | 3430.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,896 | ₩12,177 | ₩11,158 | ₩11,681 | -1.80% | 3948.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,277 | ₩13,760 | ₩11,963 | ₩12,043 | -9.29% | 4664.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,867 | ₩14,819 | ₩13,076 | ₩13,143 | -5.22% | 6053.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,302 | ₩15,651 | ₩13,988 | ₩14,082 | -7.98% | 5177.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,200 | ₩19,218 | ₩14,873 | ₩15,490 | -4.39% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩13,746 | ₩15,101 | ₩13,719 | ₩15,061 | +9.56% | 2409.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,773 | ₩14,014 | ₩13,518 | ₩13,974 | +1.46% | 1358만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,940 | ₩14,940 | ₩13,465 | ₩13,666 | -8.53% | 2618만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,664 | ₩15,932 | ₩14,792 | ₩14,846 | -5.22% | 2311.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,584 | ₩16,241 | ₩15,423 | ₩15,691 | +0.69% | 1770.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,101 | ₩15,919 | ₩14,658 | ₩15,852 | +4.97% | 1726만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,442 | ₩16,482 | ₩14,403 | ₩14,980 | -8.89% | 2355.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,045 | ₩17,568 | ₩16,294 | ₩16,522 | -3.07% | 1857.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,622 | ₩17,703 | ₩16,442 | ₩16,911 | -4.03% | 1909.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,199 | ₩18,521 | ₩17,233 | ₩17,635 | -3.10% | 2289.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,963 | ₩20,371 | ₩17,609 | ₩18,024 | -4.95% | 3420.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,433 | ₩20,988 | ₩18,708 | ₩18,816 | -3.17% | 2845.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,438 | ₩20,841 | ₩19,084 | ₩19,097 | -6.56% | 705.8만 |
|---|