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 | ₩9,990 | ₩10,272 | ₩9,213 | ₩9,521 | -4.70% | 2753.2만 |
| 2026.09.28–2026.10.02 | ₩10,755 | ₩10,835 | ₩9,467 | ₩9,950 | -7.48% | 3127만 |
| 2026.09.21–2026.09.25 | ₩10,942 | ₩10,983 | ₩9,990 | ₩10,768 | -1.59% | 3515.6만 |
| 2026.09.14–2026.09.18 | ₩10,916 | ₩11,130 | ₩10,379 | ₩10,755 | -1.47% | 3471.9만 |
| 2026.09.08–2026.09.11 | ₩11,546 | ₩11,559 | ₩10,540 | ₩11,063 | -4.18% | 1301.2만 |
| 2026.08.31–2026.09.04 | ₩11,479 | ₩11,626 | ₩11,036 | ₩11,479 | 0.00% | 1518.2만 |
| 2026.08.24–2026.08.28 | ₩11,975 | ₩11,988 | ₩11,345 | ₩11,506 | -3.92% | 1646만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,417 |
| ₩12,645 |
| ₩11,573 |
| ₩12,109 |
| -2.48% |
| 2186.6만 |
| 2026.08.10–2026.08.14 | ₩11,734 | ₩12,122 | ₩11,613 | ₩11,962 | +1.94% | 1744.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,688 | ₩11,774 | ₩10,540 | ₩11,707 | +9.54% | 2326.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,291 | ₩11,854 | ₩10,205 | ₩10,647 | -5.70% | 4240.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,391 | ₩12,391 | ₩9,521 | ₩10,795 | -12.88% | 5858.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,820 | ₩13,879 | ₩11,774 | ₩12,364 | -3.56% | 3386.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,195 | ₩13,691 | ₩11,747 | ₩12,806 | -2.95% | 3682만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,580 | ₩13,437 | ₩10,580 | ₩12,833 | +21.29% | 3648.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,345 | ₩11,492 | ₩10,272 | ₩10,473 | -7.68% | 2619.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,034 | ₩13,772 | ₩11,237 | ₩11,345 | -12.96% | 3113.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,793 | ₩13,437 | ₩12,149 | ₩12,525 | -2.10% | 2265.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,785 | ₩15,099 | ₩12,458 | ₩12,699 | -7.88% | 2978.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,866 | ₩14,174 | ₩13,222 | ₩13,866 | 0.00% | 2027.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,900 | ₩13,906 | ₩12,257 | ₩13,651 | +5.82% | 3430.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,350 | ₩14,496 | ₩12,002 | ₩13,437 | +8.79% | 4228.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,760 | ₩12,377 | ₩11,465 | ₩12,324 | +4.79% | 2086.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,042 | ₩12,350 | ₩11,506 | ₩11,720 | -2.67% | 2845만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,527 | ₩12,726 | ₩10,460 | ₩12,377 | +17.58% | 5566.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,534 | ₩10,902 | ₩9,454 | ₩10,554 | +10.69% | 2735.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,937 | ₩10,366 | ₩9,454 | ₩9,709 | -2.29% | 2289.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,145 | ₩10,151 | ₩8,676 | ₩9,990 | +9.24% | 3298.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,607 | ₩10,822 | ₩8,958 | ₩9,025 | -14.92% | 5090.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,299 | ₩10,902 | ₩10,044 | ₩10,218 | -0.78% | 2449.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,607 | ₩10,929 | ₩10,111 | ₩10,151 | -4.30% | 2216.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,969 | ₩11,318 | ₩10,634 | ₩10,741 | -2.08% | 2670.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,029 | ₩12,042 | ₩11,224 | ₩11,345 | -5.69% | 2336.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,190 | ₩12,592 | ₩11,948 | ₩12,136 | -0.44% | 1230.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,667 | ₩13,061 | ₩11,452 | ₩12,324 | +5.63% | 3430.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,894 | ₩12,176 | ₩11,157 | ₩11,680 | -1.80% | 3948.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,276 | ₩13,758 | ₩11,962 | ₩12,042 | -9.29% | 4664.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,866 | ₩14,818 | ₩13,075 | ₩13,142 | -5.22% | 6053.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,301 | ₩15,649 | ₩13,986 | ₩14,080 | -7.98% | 5177.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,199 | ₩19,216 | ₩14,871 | ₩15,488 | -4.39% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩13,745 | ₩15,099 | ₩13,718 | ₩15,059 | +9.56% | 2409.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,772 | ₩14,013 | ₩13,517 | ₩13,973 | +1.46% | 1358만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,939 | ₩14,939 | ₩13,463 | ₩13,665 | -8.53% | 2618만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,663 | ₩15,931 | ₩14,791 | ₩14,845 | -5.22% | 2311.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,582 | ₩16,239 | ₩15,421 | ₩15,689 | +0.69% | 1770.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,099 | ₩15,917 | ₩14,657 | ₩15,850 | +4.97% | 1726만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,440 | ₩16,481 | ₩14,402 | ₩14,979 | -8.89% | 2355.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,044 | ₩17,567 | ₩16,293 | ₩16,521 | -3.07% | 1857.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,620 | ₩17,701 | ₩16,440 | ₩16,910 | -4.03% | 1909.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,197 | ₩18,519 | ₩17,232 | ₩17,634 | -3.10% | 2289.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,961 | ₩20,369 | ₩17,607 | ₩18,023 | -4.95% | 3420.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,431 | ₩20,986 | ₩18,707 | ₩18,814 | -3.17% | 2845.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,437 | ₩20,839 | ₩19,082 | ₩19,096 | -6.56% | 705.8만 |
|---|