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 | ₩9,983 | ₩10,265 | ₩9,206 | ₩9,514 | -4.70% | 2753.2만 |
| 2026.09.28–2026.10.02 | ₩10,747 | ₩10,827 | ₩9,461 | ₩9,943 | -7.48% | 3127만 |
| 2026.09.21–2026.09.25 | ₩10,935 | ₩10,975 | ₩9,983 | ₩10,760 | -1.59% | 3515.6만 |
| 2026.09.14–2026.09.18 | ₩10,908 | ₩11,122 | ₩10,372 | ₩10,747 | -1.47% | 3471.9만 |
| 2026.09.08–2026.09.11 | ₩11,538 | ₩11,551 | ₩10,533 | ₩11,055 | -4.18% | 1301.2만 |
| 2026.08.31–2026.09.04 | ₩11,471 | ₩11,618 | ₩11,028 | ₩11,471 | 0.00% | 1518.2만 |
| 2026.08.24–2026.08.28 | ₩11,966 | ₩11,980 | ₩11,337 | ₩11,497 | -3.92% | 1646만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,409 |
| ₩12,636 |
| ₩11,564 |
| ₩12,100 |
| -2.48% |
| 2186.6만 |
| 2026.08.10–2026.08.14 | ₩11,725 | ₩12,114 | ₩11,605 | ₩11,953 | +1.94% | 1744.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,680 | ₩11,765 | ₩10,533 | ₩11,698 | +9.54% | 2326.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,283 | ₩11,846 | ₩10,198 | ₩10,640 | -5.70% | 4240.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,382 | ₩12,382 | ₩9,514 | ₩10,787 | -12.88% | 5858.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,811 | ₩13,869 | ₩11,765 | ₩12,355 | -3.56% | 3386.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,186 | ₩13,682 | ₩11,739 | ₩12,797 | -2.95% | 3682만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,573 | ₩13,427 | ₩10,573 | ₩12,824 | +21.29% | 3648.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,337 | ₩11,484 | ₩10,265 | ₩10,466 | -7.68% | 2619.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,025 | ₩13,762 | ₩11,229 | ₩11,337 | -12.96% | 3113.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,784 | ₩13,427 | ₩12,141 | ₩12,516 | -2.10% | 2265.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,775 | ₩15,089 | ₩12,449 | ₩12,690 | -7.88% | 2978.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,856 | ₩14,164 | ₩13,213 | ₩13,856 | 0.00% | 2027.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,891 | ₩13,896 | ₩12,248 | ₩13,641 | +5.82% | 3430.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,342 | ₩14,486 | ₩11,993 | ₩13,427 | +8.79% | 4228.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,752 | ₩12,368 | ₩11,457 | ₩12,315 | +4.79% | 2086.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,033 | ₩12,342 | ₩11,497 | ₩11,712 | -2.67% | 2845만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,519 | ₩12,717 | ₩10,452 | ₩12,368 | +17.58% | 5566.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,528 | ₩10,894 | ₩9,447 | ₩10,546 | +10.69% | 2735.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,930 | ₩10,358 | ₩9,447 | ₩9,702 | -2.29% | 2289.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,139 | ₩10,144 | ₩8,670 | ₩9,983 | +9.24% | 3298.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,600 | ₩10,814 | ₩8,951 | ₩9,018 | -14.92% | 5090.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,291 | ₩10,894 | ₩10,037 | ₩10,211 | -0.78% | 2449.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,600 | ₩10,921 | ₩10,104 | ₩10,144 | -4.30% | 2216.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,961 | ₩11,310 | ₩10,626 | ₩10,734 | -2.08% | 2670.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,020 | ₩12,033 | ₩11,216 | ₩11,337 | -5.69% | 2336.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,181 | ₩12,583 | ₩11,940 | ₩12,127 | -0.44% | 1230.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,658 | ₩13,052 | ₩11,444 | ₩12,315 | +5.63% | 3430.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,886 | ₩12,167 | ₩11,149 | ₩11,672 | -1.80% | 3948.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,266 | ₩13,749 | ₩11,953 | ₩12,033 | -9.29% | 4664.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,856 | ₩14,807 | ₩13,065 | ₩13,132 | -5.22% | 6053.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,290 | ₩15,638 | ₩13,976 | ₩14,070 | -7.98% | 5177.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,187 | ₩19,202 | ₩14,861 | ₩15,477 | -4.39% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩13,735 | ₩15,089 | ₩13,708 | ₩15,048 | +9.56% | 2409.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,762 | ₩14,003 | ₩13,507 | ₩13,963 | +1.46% | 1358만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,928 | ₩14,928 | ₩13,454 | ₩13,655 | -8.53% | 2618만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,651 | ₩15,919 | ₩14,780 | ₩14,834 | -5.22% | 2311.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,571 | ₩16,228 | ₩15,410 | ₩15,678 | +0.69% | 1770.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,089 | ₩15,906 | ₩14,646 | ₩15,839 | +4.97% | 1726만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,429 | ₩16,469 | ₩14,392 | ₩14,968 | -8.89% | 2355.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,032 | ₩17,554 | ₩16,281 | ₩16,509 | -3.07% | 1857.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,608 | ₩17,688 | ₩16,429 | ₩16,898 | -4.03% | 1909.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,184 | ₩18,506 | ₩17,219 | ₩17,621 | -3.10% | 2289.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩18,948 | ₩20,355 | ₩17,594 | ₩18,010 | -4.95% | 3420.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,417 | ₩20,971 | ₩18,693 | ₩18,800 | -3.17% | 2845.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,422 | ₩20,824 | ₩19,068 | ₩19,082 | -6.56% | 705.8만 |
|---|