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 | ₩9,522 | ₩9,696 | ₩9,481 | ₩9,522 | 0.00% | 397.9만 |
| 2026.10.08 | ₩9,522 | ₩9,589 | ₩9,213 | ₩9,468 | -0.56% | 704.2만 |
| 2026.10.07 | ₩9,897 | ₩9,924 | ₩9,589 | ₩9,589 | -3.12% | 428.3만 |
| 2026.10.06 | ₩10,004 | ₩10,045 | ₩9,736 | ₩10,018 | +0.13% | 635.7만 |
| 2026.10.05 | ₩9,991 | ₩10,273 | ₩9,951 | ₩10,165 | +1.74% | 587만 |
| 2026.10.02 | ₩10,138 | ₩10,165 | ₩9,468 | ₩9,951 | -1.85% | 807.7만 |
| 2026.10.01 | ₩9,978 | ₩10,071 | ₩9,803 | ₩9,857 | -1.21% | 592.7만 |
| 2026.09.30 | ₩9,803 | ₩10,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,911 |
| +1.09% |
| 718.7만 |
| 2026.09.29 | ₩10,474 | ₩10,541 | ₩10,085 | ₩10,152 | -3.07% | 489만 |
|---|
| 2026.09.28 | ₩10,755 | ₩10,836 | ₩10,366 | ₩10,460 | -2.74% | 519만 |
|---|
| 2026.09.25 | ₩10,407 | ₩10,822 | ₩10,286 | ₩10,769 | +3.48% | 657.1만 |
|---|
| 2026.09.24 | ₩10,179 | ₩10,554 | ₩10,138 | ₩10,313 | +1.32% | 886.8만 |
|---|
| 2026.09.23 | ₩10,232 | ₩10,420 | ₩9,991 | ₩10,206 | -0.26% | 891.7만 |
|---|
| 2026.09.22 | ₩10,876 | ₩10,930 | ₩10,286 | ₩10,299 | -5.30% | 614.4만 |
|---|
| 2026.09.21 | ₩10,943 | ₩10,983 | ₩10,635 | ₩10,715 | -2.08% | 465.6만 |
|---|
| 2026.09.18 | ₩10,916 | ₩10,970 | ₩10,568 | ₩10,755 | -1.47% | 1070.6만 |
|---|
| 2026.09.17 | ₩10,796 | ₩11,131 | ₩10,608 | ₩10,782 | -0.12% | 937.6만 |
|---|
| 2026.09.16 | ₩10,702 | ₩10,702 | ₩10,380 | ₩10,487 | -2.01% | 431.2만 |
|---|
| 2026.09.15 | ₩10,916 | ₩11,104 | ₩10,501 | ₩10,621 | -2.70% | 562.9만 |
|---|
| 2026.09.14 | ₩10,916 | ₩11,077 | ₩10,782 | ₩10,943 | +0.25% | 469.5만 |
|---|
| 2026.09.11 | ₩11,158 | ₩11,305 | ₩11,050 | ₩11,064 | -0.84% | 354.3만 |
|---|
| 2026.09.10 | ₩10,729 | ₩11,185 | ₩10,541 | ₩11,010 | +2.63% | 400.4만 |
|---|
| 2026.09.09 | ₩11,359 | ₩11,453 | ₩10,849 | ₩10,863 | -4.37% | 330.4만 |
|---|
| 2026.09.08 | ₩11,547 | ₩11,560 | ₩11,305 | ₩11,426 | -1.05% | 216만 |
|---|
| 2026.09.04 | ₩11,144 | ₩11,520 | ₩11,037 | ₩11,480 | +3.01% | 272.5만 |
|---|
| 2026.09.03 | ₩11,506 | ₩11,627 | ₩11,077 | ₩11,158 | -3.03% | 370.1만 |
|---|
| 2026.09.02 | ₩11,252 | ₩11,520 | ₩11,158 | ₩11,399 | +1.31% | 289.9만 |
|---|
| 2026.09.01 | ₩11,292 | ₩11,319 | ₩11,077 | ₩11,211 | -0.71% | 270.5만 |
|---|
| 2026.08.31 | ₩11,480 | ₩11,573 | ₩11,386 | ₩11,439 | -0.35% | 315.1만 |
|---|
| 2026.08.28 | ₩11,600 | ₩11,842 | ₩11,413 | ₩11,506 | -0.81% | 318.6만 |
|---|
| 2026.08.27 | ₩11,600 | ₩11,842 | ₩11,480 | ₩11,547 | -0.46% | 304.1만 |
|---|
| 2026.08.26 | ₩11,614 | ₩11,734 | ₩11,345 | ₩11,453 | -1.39% | 288.1만 |
|---|
| 2026.08.25 | ₩11,587 | ₩11,734 | ₩11,506 | ₩11,640 | +0.46% | 245.2만 |
|---|
| 2026.08.24 | ₩11,976 | ₩11,989 | ₩11,466 | ₩11,587 | -3.25% | 489.9만 |
|---|
| 2026.08.21 | ₩12,204 | ₩12,298 | ₩12,056 | ₩12,110 | -0.77% | 316.2만 |
|---|
| 2026.08.20 | ₩12,096 | ₩12,338 | ₩11,788 | ₩11,909 | -1.55% | 457만 |
|---|
| 2026.08.19 | ₩12,123 | ₩12,338 | ₩11,761 | ₩12,204 | +0.66% | 472.3만 |
|---|
| 2026.08.18 | ₩12,056 | ₩12,204 | ₩11,573 | ₩11,895 | -1.33% | 537.1만 |
|---|
| 2026.08.17 | ₩12,418 | ₩12,646 | ₩12,123 | ₩12,378 | -0.32% | 404.1만 |
|---|
| 2026.08.14 | ₩11,962 | ₩12,096 | ₩11,868 | ₩11,962 | 0.00% | 256.3만 |
|---|
| 2026.08.13 | ₩11,734 | ₩12,123 | ₩11,694 | ₩11,936 | +1.71% | 359.4만 |
|---|
| 2026.08.12 | ₩11,962 | ₩12,029 | ₩11,614 | ₩11,801 | -1.35% | 392.5만 |
|---|
| 2026.08.11 | ₩11,909 | ₩12,123 | ₩11,667 | ₩11,895 | -0.11% | 331.3만 |
|---|
| 2026.08.10 | ₩11,734 | ₩12,070 | ₩11,681 | ₩11,734 | 0.00% | 405만 |
|---|
| 2026.08.07 | ₩11,506 | ₩11,775 | ₩11,493 | ₩11,708 | +1.75% | 367.5만 |
|---|
| 2026.08.06 | ₩11,278 | ₩11,426 | ₩11,131 | ₩11,292 | +0.12% | 316.7만 |
|---|
| 2026.08.05 | ₩11,439 | ₩11,587 | ₩11,238 | ₩11,332 | -0.94% | 430.6만 |
|---|
| 2026.08.04 | ₩11,345 | ₩11,761 | ₩11,171 | ₩11,587 | +2.13% | 633.6만 |
|---|
| 2026.08.03 | ₩10,688 | ₩10,970 | ₩10,541 | ₩10,836 | +1.38% | 577.6만 |
|---|
| 2026.07.31 | ₩10,702 | ₩10,836 | ₩10,206 | ₩10,648 | -0.50% | 754.9만 |
|---|
| 2026.07.30 | ₩10,916 | ₩10,983 | ₩10,568 | ₩10,594 | -2.95% | 559.6만 |
|---|
| 2026.07.29 | ₩11,144 | ₩11,238 | ₩10,715 | ₩10,742 | -3.61% | 647.1만 |
|---|
| 2026.07.28 | ₩10,729 | ₩11,386 | ₩10,715 | ₩11,305 | +5.38% | 978.5만 |
|---|
| 2026.07.27 | ₩11,292 | ₩11,855 | ₩10,729 | ₩10,742 | -4.87% | 1300.3만 |
|---|
| 2026.07.24 | ₩10,138 | ₩11,359 | ₩9,897 | ₩10,796 | +6.48% | 1501.4만 |
|---|
| 2026.07.23 | ₩10,930 | ₩11,064 | ₩9,522 | ₩10,018 | -8.34% | 2928.9만 |
|---|
| 2026.07.22 | ₩11,922 | ₩12,043 | ₩11,573 | ₩11,775 | -1.24% | 570.4만 |
|---|
| 2026.07.21 | ₩12,177 | ₩12,378 | ₩11,868 | ₩12,056 | -0.99% | 532.6만 |
|---|
| 2026.07.20 | ₩12,391 | ₩12,391 | ₩11,868 | ₩12,003 | -3.14% | 325만 |
|---|
| 2026.07.17 | ₩11,801 | ₩12,566 | ₩11,775 | ₩12,365 | +4.77% | 524만 |
|---|
| 2026.07.16 | ₩12,579 | ₩12,633 | ₩11,909 | ₩12,029 | -4.37% | 649.2만 |
|---|
| 2026.07.15 | ₩13,679 | ₩13,880 | ₩12,619 | ₩12,646 | -7.55% | 882.8만 |
|---|
| 2026.07.14 | ₩13,210 | ₩13,666 | ₩13,116 | ₩13,531 | +2.44% | 697.4만 |
|---|
| 2026.07.13 | ₩12,821 | ₩13,303 | ₩12,660 | ₩13,075 | +1.99% | 633.2만 |
|---|
| 2026.07.10 | ₩12,807 | ₩13,156 | ₩12,727 | ₩12,807 | 0.00% | 899.2만 |
|---|
| 2026.07.09 | ₩12,445 | ₩12,861 | ₩12,365 | ₩12,780 | +2.69% | 532.9만 |
|---|
| 2026.07.08 | ₩12,405 | ₩12,794 | ₩11,748 | ₩12,257 | -1.19% | 790.5만 |
|---|
| 2026.07.07 | ₩13,142 | ₩13,505 | ₩12,606 | ₩12,740 | -3.06% | 731.4만 |
|---|
| 2026.07.06 | ₩13,196 | ₩13,692 | ₩12,982 | ₩13,411 | +1.63% | 728만 |
|---|
| 2026.07.02 | ₩12,995 | ₩13,169 | ₩12,405 | ₩12,834 | -1.24% | 602.9만 |
|---|
| 2026.07.01 | ₩12,794 | ₩13,438 | ₩12,606 | ₩12,968 | +1.36% | 1277.4만 |
|---|
| 2026.06.30 | ₩11,144 | ₩13,035 | ₩11,064 | ₩12,982 | +16.49% | 1283.6만 |
|---|
| 2026.06.29 | ₩10,581 | ₩11,252 | ₩10,581 | ₩11,131 | +5.20% | 484.2만 |
|---|
| 2026.06.26 | ₩10,299 | ₩10,648 | ₩10,286 | ₩10,474 | +1.69% | 552.2만 |
|---|
| 2026.06.25 | ₩10,527 | ₩10,594 | ₩10,299 | ₩10,541 | +0.13% | 402.8만 |
|---|
| 2026.06.24 | ₩10,675 | ₩10,715 | ₩10,273 | ₩10,447 | -2.14% | 546.3만 |
|---|
| 2026.06.23 | ₩10,729 | ₩10,957 | ₩10,648 | ₩10,648 | -0.75% | 515.1만 |
|---|
| 2026.06.22 | ₩11,345 | ₩11,493 | ₩11,117 | ₩11,185 | -1.42% | 603.4만 |
|---|
| 2026.06.18 | ₩11,801 | ₩11,801 | ₩11,238 | ₩11,345 | -3.86% | 1045.5만 |
|---|
| 2026.06.17 | ₩12,780 | ₩12,915 | ₩11,654 | ₩11,708 | -8.39% | 837만 |
|---|
| 2026.06.16 | ₩12,941 | ₩13,773 | ₩12,874 | ₩12,901 | -0.31% | 874.7만 |
|---|
| 2026.06.15 | ₩13,035 | ₩13,277 | ₩12,673 | ₩12,780 | -1.95% | 356.1만 |
|---|
| 2026.06.12 | ₩12,700 | ₩12,888 | ₩12,512 | ₩12,526 | -1.37% | 337.3만 |
|---|
| 2026.06.11 | ₩12,391 | ₩12,888 | ₩12,150 | ₩12,847 | +3.68% | 335.3만 |
|---|
| 2026.06.10 | ₩12,244 | ₩12,512 | ₩12,190 | ₩12,257 | +0.11% | 429.6만 |
|---|
| 2026.06.09 | ₩12,995 | ₩13,438 | ₩12,177 | ₩12,512 | -3.72% | 627.4만 |
|---|
| 2026.06.08 | ₩12,794 | ₩13,236 | ₩12,646 | ₩12,995 | +1.57% | 536.3만 |
|---|
| 2026.06.05 | ₩14,014 | ₩14,028 | ₩12,459 | ₩12,700 | -9.38% | 652.6만 |
|---|
| 2026.06.04 | ₩14,229 | ₩14,644 | ₩14,081 | ₩14,135 | -0.66% | 487만 |
|---|
| 2026.06.03 | ₩14,484 | ₩14,886 | ₩14,215 | ₩14,403 | -0.56% | 557.6만 |
|---|
| 2026.06.02 | ₩14,162 | ₩15,100 | ₩14,148 | ₩14,470 | +2.18% | 650.6만 |
|---|
| 2026.06.01 | ₩13,786 | ₩14,524 | ₩13,773 | ₩14,323 | +3.89% | 631.2만 |
|---|
| 2026.05.29 | ₩13,880 | ₩14,175 | ₩13,746 | ₩13,867 | -0.10% | 543.3만 |
|---|
| 2026.05.28 | ₩13,531 | ₩14,121 | ₩13,478 | ₩13,961 | +3.17% | 434.6만 |
|---|
| 2026.05.27 | ₩13,491 | ₩13,639 | ₩13,250 | ₩13,625 | +0.99% | 417만 |
|---|
| 2026.05.26 | ₩13,867 | ₩14,001 | ₩13,223 | ₩13,411 | -3.29% | 632.8만 |
|---|
| 2026.05.22 | ₩13,169 | ₩13,907 | ₩13,156 | ₩13,652 | +3.67% | 676.1만 |
|---|
| 2026.05.21 | ₩12,673 | ₩13,370 | ₩12,660 | ₩13,142 | +3.70% | 415.3만 |
|---|
| 2026.05.20 | ₩12,915 | ₩13,210 | ₩12,740 | ₩13,102 | +1.45% | 509.9만 |
|---|
| 2026.05.19 | ₩12,418 | ₩13,156 | ₩12,391 | ₩12,955 | +4.32% | 856.1만 |
|---|
| 2026.05.18 | ₩12,901 | ₩13,263 | ₩12,257 | ₩12,526 | -2.91% | 973.1만 |
|---|
| 2026.05.15 | ₩13,357 | ₩13,679 | ₩13,250 | ₩13,438 | +0.60% | 537.8만 |
|---|
| 2026.05.14 | ₩13,733 | ₩14,309 | ₩13,692 | ₩13,920 | +1.37% | 780.4만 |
|---|
| 2026.05.13 | ₩12,539 | ₩14,497 | ₩12,499 | ₩14,121 | +12.62% | 1721.7만 |
|---|
| 2026.05.12 | ₩12,378 | ₩12,512 | ₩12,003 | ₩12,378 | 0.00% | 508.7만 |
|---|
| 2026.05.11 | ₩12,351 | ₩12,780 | ₩12,231 | ₩12,391 | +0.33% | 679.7만 |
|---|
| 2026.05.08 | ₩11,962 | ₩12,378 | ₩11,828 | ₩12,324 | +3.03% | 396.6만 |
|---|
| 2026.05.07 | ₩12,204 | ₩12,257 | ₩11,775 | ₩11,895 | -2.53% | 487.4만 |
|---|
| 2026.05.06 | ₩11,801 | ₩12,244 | ₩11,708 | ₩12,164 | +3.07% | 477.6만 |
|---|
| 2026.05.05 | ₩11,614 | ₩11,815 | ₩11,587 | ₩11,761 | +1.27% | 347.6만 |
|---|
| 2026.05.04 | ₩11,761 | ₩11,895 | ₩11,466 | ₩11,600 | -1.37% | 377.3만 |
|---|
| 2026.05.01 | ₩11,667 | ₩11,775 | ₩11,506 | ₩11,721 | +0.46% | 397.8만 |
|---|
| 2026.04.30 | ₩11,748 | ₩11,855 | ₩11,573 | ₩11,654 | -0.80% | 591.6만 |
|---|
| 2026.04.29 | ₩12,190 | ₩12,257 | ₩11,627 | ₩11,708 | -3.96% | 530.3만 |
|---|
| 2026.04.28 | ₩11,868 | ₩12,338 | ₩11,855 | ₩12,137 | +2.26% | 601.1만 |
|---|
| 2026.04.27 | ₩12,043 | ₩12,351 | ₩11,909 | ₩12,083 | +0.33% | 724.3만 |
|---|
| 2026.04.24 | ₩11,882 | ₩12,727 | ₩11,801 | ₩12,378 | +4.18% | 1399만 |
|---|
| 2026.04.23 | ₩12,003 | ₩12,150 | ₩11,171 | ₩11,667 | -2.79% | 2268.9만 |
|---|
| 2026.04.22 | ₩10,729 | ₩10,863 | ₩10,460 | ₩10,594 | -1.25% | 592.4만 |
|---|
| 2026.04.21 | ₩10,782 | ₩10,970 | ₩10,527 | ₩10,554 | -2.11% | 547.8만 |
|---|
| 2026.04.20 | ₩10,527 | ₩10,930 | ₩10,527 | ₩10,782 | +2.42% | 758.3만 |
|---|
| 2026.04.17 | ₩10,729 | ₩10,903 | ₩10,514 | ₩10,554 | -1.63% | 584.9만 |
|---|
| 2026.04.16 | ₩10,460 | ₩10,621 | ₩10,138 | ₩10,487 | +0.26% | 510.9만 |
|---|
| 2026.04.15 | ₩10,286 | ₩10,447 | ₩10,219 | ₩10,353 | +0.65% | 467.8만 |
|---|
| 2026.04.14 | ₩10,112 | ₩10,353 | ₩10,071 | ₩10,219 | +1.06% | 585.6만 |
|---|
| 2026.04.13 | ₩9,535 | ₩10,071 | ₩9,455 | ₩10,018 | +5.06% | 586만 |
|---|
| 2026.04.10 | ₩9,736 | ₩9,911 | ₩9,629 | ₩9,709 | -0.28% | 422.4만 |
|---|
| 2026.04.09 | ₩9,790 | ₩9,870 | ₩9,575 | ₩9,669 | -1.23% | 395.3만 |
|---|
| 2026.04.08 | ₩10,326 | ₩10,366 | ₩9,830 | ₩9,884 | -4.29% | 428.4만 |
|---|
| 2026.04.07 | ₩9,817 | ₩9,884 | ₩9,455 | ₩9,629 | -1.91% | 574.6만 |
|---|
| 2026.04.06 | ₩9,937 | ₩10,273 | ₩9,790 | ₩9,843 | -0.94% | 468.5만 |
|---|
| 2026.04.02 | ₩9,562 | ₩10,045 | ₩9,468 | ₩9,991 | +4.49% | 860.5만 |
|---|
| 2026.04.01 | ₩9,414 | ₩10,152 | ₩9,401 | ₩9,911 | +5.27% | 1220.5만 |
|---|
| 2026.03.31 | ₩8,958 | ₩9,347 | ₩8,918 | ₩9,213 | +2.84% | 620.1만 |
|---|
| 2026.03.30 | ₩9,146 | ₩9,213 | ₩8,677 | ₩8,797 | -3.81% | 597.7만 |
|---|
| 2026.03.27 | ₩9,106 | ₩9,253 | ₩8,958 | ₩9,025 | -0.88% | 640.4만 |
|---|
| 2026.03.26 | ₩9,253 | ₩9,508 | ₩9,052 | ₩9,146 | -1.16% | 1089.8만 |
|---|
| 2026.03.25 | ₩9,750 | ₩9,897 | ₩9,173 | ₩9,294 | -4.68% | 1758.4만 |
|---|
| 2026.03.24 | ₩10,273 | ₩10,380 | ₩9,535 | ₩9,548 | -7.05% | 906.2만 |
|---|
| 2026.03.23 | ₩10,608 | ₩10,822 | ₩10,434 | ₩10,447 | -1.52% | 695.2만 |
|---|
| 2026.03.20 | ₩10,487 | ₩10,514 | ₩10,098 | ₩10,219 | -2.56% | 729만 |
|---|
| 2026.03.19 | ₩10,058 | ₩10,675 | ₩10,045 | ₩10,581 | +5.20% | 460.1만 |
|---|
| 2026.03.18 | ₩10,527 | ₩10,755 | ₩10,219 | ₩10,219 | -2.93% | 513.8만 |
|---|
| 2026.03.17 | ₩10,729 | ₩10,903 | ₩10,581 | ₩10,635 | -0.88% | 373.8만 |
|---|
| 2026.03.16 | ₩10,299 | ₩10,702 | ₩10,299 | ₩10,648 | +3.39% | 372.6만 |
|---|
| 2026.03.13 | ₩10,286 | ₩10,434 | ₩10,112 | ₩10,152 | -1.30% | 290.7만 |
|---|
| 2026.03.12 | ₩10,447 | ₩10,594 | ₩10,165 | ₩10,179 | -2.57% | 464.6만 |
|---|
| 2026.03.11 | ₩10,635 | ₩10,822 | ₩10,407 | ₩10,554 | -0.76% | 469.6만 |
|---|
| 2026.03.10 | ₩10,769 | ₩10,930 | ₩10,554 | ₩10,594 | -1.62% | 465.9만 |
|---|
| 2026.03.09 | ₩10,608 | ₩10,782 | ₩10,299 | ₩10,769 | +1.52% | 525.7만 |
|---|
| 2026.03.06 | ₩10,755 | ₩10,876 | ₩10,635 | ₩10,742 | -0.12% | 452만 |
|---|
| 2026.03.05 | ₩10,983 | ₩11,144 | ₩10,742 | ₩10,889 | -0.85% | 476.2만 |
|---|
| 2026.03.04 | ₩11,010 | ₩11,158 | ₩10,822 | ₩11,104 | +0.85% | 282.8만 |
|---|
| 2026.03.03 | ₩10,782 | ₩11,091 | ₩10,729 | ₩10,943 | +1.49% | 485.1만 |
|---|
| 2026.03.02 | ₩10,970 | ₩11,319 | ₩10,876 | ₩11,171 | +1.83% | 974.5만 |
|---|
| 2026.02.27 | ₩11,399 | ₩11,547 | ₩11,225 | ₩11,345 | -0.47% | 380.8만 |
|---|
| 2026.02.26 | ₩11,801 | ₩11,962 | ₩11,439 | ₩11,734 | -0.57% | 395.1만 |
|---|
| 2026.02.25 | ₩11,949 | ₩12,003 | ₩11,506 | ₩11,788 | -1.35% | 492.1만 |
|---|
| 2026.02.24 | ₩11,801 | ₩12,043 | ₩11,734 | ₩11,828 | +0.23% | 521.8만 |
|---|
| 2026.02.23 | ₩12,029 | ₩12,043 | ₩11,493 | ₩11,667 | -3.01% | 546.4만 |
|---|
| 2026.02.20 | ₩12,190 | ₩12,378 | ₩12,083 | ₩12,137 | -0.44% | 300.3만 |
|---|
| 2026.02.19 | ₩12,096 | ₩12,338 | ₩12,029 | ₩12,324 | +1.88% | 214.5만 |
|---|
| 2026.02.18 | ₩12,432 | ₩12,499 | ₩12,164 | ₩12,204 | -1.83% | 266.6만 |
|---|
| 2026.02.17 | ₩12,190 | ₩12,593 | ₩11,949 | ₩12,445 | +2.09% | 449.2만 |
|---|
| 2026.02.13 | ₩12,660 | ₩12,915 | ₩12,231 | ₩12,324 | -2.65% | 646.2만 |
|---|
| 2026.02.12 | ₩12,955 | ₩13,008 | ₩12,311 | ₩12,606 | -2.69% | 655.6만 |
|---|
| 2026.02.11 | ₩12,633 | ₩13,062 | ₩12,593 | ₩12,915 | +2.23% | 778만 |
|---|
| 2026.02.10 | ₩12,190 | ₩12,982 | ₩12,177 | ₩12,606 | +3.41% | 720.7만 |
|---|
| 2026.02.09 | ₩11,667 | ₩12,231 | ₩11,453 | ₩12,164 | +4.25% | 630.3만 |
|---|
| 2026.02.06 | ₩11,453 | ₩11,855 | ₩11,292 | ₩11,681 | +1.99% | 940.5만 |
|---|
| 2026.02.05 | ₩11,681 | ₩11,775 | ₩11,158 | ₩11,265 | -3.56% | 803.9만 |
|---|
| 2026.02.04 | ₩11,694 | ₩12,177 | ₩11,533 | ₩11,976 | +2.41% | 737.7만 |
|---|
| 2026.02.03 | ₩11,976 | ₩11,989 | ₩11,265 | ₩11,721 | -2.13% | 829.4만 |
|---|
| 2026.02.02 | ₩11,895 | ₩12,137 | ₩11,721 | ₩12,029 | +1.13% | 636.8만 |
|---|
| 2026.01.30 | ₩12,365 | ₩12,499 | ₩11,962 | ₩12,043 | -2.60% | 868.8만 |
|---|
| 2026.01.29 | ₩12,754 | ₩12,754 | ₩12,204 | ₩12,432 | -2.52% | 1003.1만 |
|---|
| 2026.01.28 | ₩13,572 | ₩13,585 | ₩12,754 | ₩12,754 | -6.03% | 1040.2만 |
|---|
| 2026.01.27 | ₩13,424 | ₩13,585 | ₩13,250 | ₩13,518 | +0.70% | 830.8만 |
|---|
| 2026.01.26 | ₩13,277 | ₩13,759 | ₩13,075 | ₩13,612 | +2.53% | 921.3만 |
|---|
| 2026.01.23 | ₩13,893 | ₩14,081 | ₩13,075 | ₩13,142 | -5.41% | 1610.9만 |
|---|
| 2026.01.22 | ₩13,800 | ₩14,671 | ₩13,786 | ₩14,095 | +2.14% | 1796.9만 |
|---|
| 2026.01.21 | ₩14,162 | ₩14,604 | ₩14,028 | ₩14,591 | +3.03% | 1340.3만 |
|---|
| 2026.01.20 | ₩13,867 | ₩14,819 | ₩13,773 | ₩14,108 | +1.74% | 1305.6만 |
|---|
| 2026.01.16 | ₩14,859 | ₩14,886 | ₩13,987 | ₩14,081 | -5.23% | 880.6만 |
|---|
| 2026.01.15 | ₩14,779 | ₩14,886 | ₩14,497 | ₩14,859 | +0.54% | 660.1만 |
|---|
| 2026.01.14 | ₩14,403 | ₩15,007 | ₩14,189 | ₩14,671 | +1.86% | 1309.7만 |
|---|
| 2026.01.13 | ₩15,409 | ₩15,422 | ₩14,390 | ₩14,417 | -6.44% | 1472.6만 |
|---|
| 2026.01.12 | ₩15,302 | ₩15,650 | ₩15,100 | ₩15,342 | +0.26% | 854.8만 |
|---|
| 2026.01.09 | ₩15,261 | ₩15,637 | ₩14,872 | ₩15,489 | +1.49% | 1062.1만 |
|---|
| 2026.01.08 | ₩16,133 | ₩16,133 | ₩14,940 | ₩15,074 | -6.57% | 1986.3만 |
|---|
| 2026.01.07 | ₩18,896 | ₩19,218 | ₩16,227 | ₩16,415 | -13.13% | 5147만 |
|---|
| 2026.01.06 | ₩16,281 | ₩16,361 | ₩15,717 | ₩16,334 | +0.33% | 1485.9만 |
|---|
| 2026.01.05 | ₩16,200 | ₩16,254 | ₩15,261 | ₩15,436 | -4.72% | 999.9만 |
|---|
| 2026.01.02 | ₩14,081 | ₩15,100 | ₩14,081 | ₩15,060 | +6.95% | 590만 |
|---|
| 2025.12.31 | ₩14,229 | ₩14,376 | ₩13,974 | ₩14,001 | -1.60% | 524.5만 |
|---|
| 2025.12.30 | ₩14,202 | ₩14,403 | ₩14,108 | ₩14,229 | +0.19% | 627.3만 |
|---|
| 2025.12.29 | ₩13,746 | ₩14,403 | ₩13,719 | ₩14,269 | +3.80% | 668.2만 |
|---|
| 2025.12.26 | ₩13,639 | ₩14,014 | ₩13,612 | ₩13,974 | +2.46% | 465.9만 |
|---|
| 2025.12.24 | ₩13,666 | ₩13,733 | ₩13,518 | ₩13,639 | -0.20% | 163.8만 |
|---|
| 2025.12.23 | ₩13,679 | ₩13,880 | ₩13,585 | ₩13,625 | -0.39% | 297만 |
|---|
| 2025.12.22 | ₩13,773 | ₩13,947 | ₩13,639 | ₩13,719 | -0.39% | 431.2만 |
|---|
| 2025.12.19 | ₩13,652 | ₩13,800 | ₩13,572 | ₩13,666 | +0.10% | 769.3만 |
|---|
| 2025.12.18 | ₩13,746 | ₩14,001 | ₩13,464 | ₩13,478 | -1.95% | 372.6만 |
|---|
| 2025.12.17 | ₩13,934 | ₩14,256 | ₩13,558 | ₩13,558 | -2.69% | 546.7만 |
|---|
| 2025.12.16 | ₩14,068 | ₩14,336 | ₩13,719 | ₩13,934 | -0.95% | 459.3만 |
|---|
| 2025.12.15 | ₩14,940 | ₩14,940 | ₩14,081 | ₩14,135 | -5.39% | 470.1만 |
|---|
| 2025.12.12 | ₩15,248 | ₩15,556 | ₩14,792 | ₩14,846 | -2.64% | 385.1만 |
|---|
| 2025.12.11 | ₩15,677 | ₩15,744 | ₩15,141 | ₩15,288 | -2.48% | 515.1만 |
|---|
| 2025.12.10 | ₩15,409 | ₩15,932 | ₩15,221 | ₩15,838 | +2.79% | 555.2만 |
|---|
| 2025.12.09 | ₩15,194 | ₩15,503 | ₩14,980 | ₩15,342 | +0.97% | 442.4만 |
|---|
| 2025.12.08 | ₩15,664 | ₩15,664 | ₩15,020 | ₩15,168 | -3.17% | 414만 |
|---|
| 2025.12.05 | ₩15,932 | ₩16,240 | ₩15,650 | ₩15,691 | -1.52% | 381.5만 |
|---|
| 2025.12.04 | ₩16,106 | ₩16,173 | ₩15,838 | ₩15,865 | -1.50% | 305.4만 |
|---|
| 2025.12.03 | ₩15,758 | ₩16,133 | ₩15,623 | ₩16,039 | +1.79% | 214.3만 |
|---|
| 2025.12.02 | ₩15,610 | ₩15,878 | ₩15,449 | ₩15,798 | +1.20% | 516.9만 |
|---|
| 2025.12.01 | ₩15,583 | ₩15,731 | ₩15,422 | ₩15,476 | -0.69% | 352.8만 |
|---|
| 2025.11.28 | ₩15,409 | ₩15,919 | ₩15,114 | ₩15,851 | +2.87% | 231.3만 |
|---|
| 2025.11.26 | ₩15,114 | ₩15,409 | ₩14,953 | ₩15,342 | +1.51% | 595.9만 |
|---|
| 2025.11.25 | ₩14,886 | ₩15,181 | ₩14,658 | ₩15,087 | +1.35% | 470.8만 |
|---|
| 2025.11.24 | ₩15,100 | ₩15,168 | ₩14,752 | ₩15,047 | -0.36% | 428만 |
|---|
| 2025.11.21 | ₩14,618 | ₩15,060 | ₩14,403 | ₩14,980 | +2.48% | 567.1만 |
|---|
| 2025.11.20 | ₩15,288 | ₩15,489 | ₩14,443 | ₩14,443 | -5.53% | 532.6만 |
|---|
| 2025.11.19 | ₩15,717 | ₩15,784 | ₩15,033 | ₩15,060 | -4.18% | 468.8만 |
|---|
| 2025.11.18 | ₩15,650 | ₩15,838 | ₩15,422 | ₩15,664 | +0.09% | 318.4만 |
|---|
| 2025.11.17 | ₩16,442 | ₩16,482 | ₩15,865 | ₩15,865 | -3.51% | 468.7만 |
|---|
| 2025.11.14 | ₩16,348 | ₩16,817 | ₩16,294 | ₩16,522 | +1.07% | 423만 |
|---|
| 2025.11.13 | ₩16,562 | ₩16,804 | ₩16,442 | ₩16,710 | +0.89% | 422만 |
|---|
| 2025.11.12 | ₩17,032 | ₩17,112 | ₩16,535 | ₩16,750 | -1.65% | 258만 |
|---|
| 2025.11.11 | ₩17,313 | ₩17,313 | ₩16,777 | ₩17,005 | -1.78% | 381.7만 |
|---|
| 2025.11.10 | ₩17,045 | ₩17,568 | ₩16,884 | ₩17,313 | +1.57% | 372.8만 |
|---|
| 2025.11.07 | ₩16,670 | ₩16,991 | ₩16,442 | ₩16,911 | +1.45% | 327.3만 |
|---|
| 2025.11.06 | ₩17,179 | ₩17,246 | ₩16,442 | ₩16,871 | -1.80% | 392.5만 |
|---|
| 2025.11.05 | ₩16,777 | ₩17,340 | ₩16,670 | ₩17,286 | +3.04% | 323.2만 |
|---|
| 2025.11.04 | ₩17,166 | ₩17,193 | ₩16,616 | ₩16,696 | -2.73% | 478.7만 |
|---|
| 2025.11.03 | ₩17,622 | ₩17,702 | ₩17,300 | ₩17,555 | -0.38% | 387.8만 |
|---|
| 2025.10.31 | ₩17,300 | ₩17,702 | ₩17,273 | ₩17,635 | +1.94% | 399.3만 |
|---|
| 2025.10.30 | ₩17,407 | ₩17,662 | ₩17,233 | ₩17,233 | -1.00% | 315만 |
|---|
| 2025.10.29 | ₩18,064 | ₩18,064 | ₩17,367 | ₩17,608 | -2.52% | 374.4만 |
|---|
| 2025.10.28 | ₩17,930 | ₩18,520 | ₩17,501 | ₩17,984 | +0.30% | 561만 |
|---|
| 2025.10.27 | ₩18,198 | ₩18,440 | ₩17,917 | ₩17,930 | -1.47% | 639.5만 |
|---|
| 2025.10.24 | ₩19,271 | ₩19,271 | ₩17,608 | ₩18,024 | -6.47% | 1077만 |
|---|
| 2025.10.23 | ₩18,842 | ₩19,472 | ₩18,413 | ₩18,896 | +0.28% | 799.6만 |
|---|
| 2025.10.22 | ₩19,875 | ₩19,995 | ₩19,003 | ₩19,191 | -3.44% | 704.9만 |
|---|
| 2025.10.21 | ₩19,580 | ₩20,371 | ₩19,472 | ₩20,143 | +2.88% | 424만 |
|---|
| 2025.10.20 | ₩18,963 | ₩19,767 | ₩18,922 | ₩19,714 | +3.96% | 414.8만 |
|---|
| 2025.10.17 | ₩19,405 | ₩19,486 | ₩18,708 | ₩18,815 | -3.04% | 373.6만 |
|---|
| 2025.10.16 | ₩20,599 | ₩20,720 | ₩19,244 | ₩19,446 | -5.60% | 550.2만 |
|---|
| 2025.10.15 | ₩20,907 | ₩20,961 | ₩20,331 | ₩20,559 | -1.67% | 521.9만 |
|---|
| 2025.10.14 | ₩19,821 | ₩20,988 | ₩19,378 | ₩20,679 | +4.33% | 599.6만 |
|---|
| 2025.10.13 | ₩19,432 | ₩20,599 | ₩19,419 | ₩20,384 | +4.90% | 800.2만 |
|---|
| 2025.10.10 | ₩20,438 | ₩20,840 | ₩19,083 | ₩19,097 | -6.56% | 705.8만 |
|---|