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 | ₩9,514 | ₩9,688 | ₩9,474 | ₩9,514 | 0.00% | 397.9만 |
| 2026.10.08 | ₩9,514 | ₩9,581 | ₩9,206 | ₩9,461 | -0.56% | 704.2만 |
| 2026.10.07 | ₩9,889 | ₩9,916 | ₩9,581 | ₩9,581 | -3.12% | 428.3만 |
| 2026.10.06 | ₩9,997 | ₩10,037 | ₩9,729 | ₩10,010 | +0.13% | 635.7만 |
| 2026.10.05 | ₩9,983 | ₩10,265 | ₩9,943 | ₩10,157 | +1.74% | 587만 |
| 2026.10.02 | ₩10,131 | ₩10,157 | ₩9,461 | ₩9,943 | -1.85% | 807.7만 |
| 2026.10.01 | ₩9,970 | ₩10,064 | ₩9,796 | ₩9,849 | -1.21% | 592.7만 |
| 2026.09.30 | ₩9,796 | ₩10,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,715 |
| ₩9,903 |
| +1.09% |
| 718.7만 |
| 2026.09.29 | ₩10,466 | ₩10,533 | ₩10,077 | ₩10,144 | -3.07% | 489만 |
|---|
| 2026.09.28 | ₩10,747 | ₩10,827 | ₩10,358 | ₩10,452 | -2.74% | 519만 |
|---|
| 2026.09.25 | ₩10,399 | ₩10,814 | ₩10,278 | ₩10,760 | +3.48% | 657.1만 |
|---|
| 2026.09.24 | ₩10,171 | ₩10,546 | ₩10,131 | ₩10,305 | +1.32% | 886.8만 |
|---|
| 2026.09.23 | ₩10,224 | ₩10,412 | ₩9,983 | ₩10,198 | -0.26% | 891.7만 |
|---|
| 2026.09.22 | ₩10,868 | ₩10,921 | ₩10,278 | ₩10,291 | -5.30% | 614.4만 |
|---|
| 2026.09.21 | ₩10,935 | ₩10,975 | ₩10,626 | ₩10,707 | -2.08% | 465.6만 |
|---|
| 2026.09.18 | ₩10,908 | ₩10,961 | ₩10,559 | ₩10,747 | -1.47% | 1070.6만 |
|---|
| 2026.09.17 | ₩10,787 | ₩11,122 | ₩10,600 | ₩10,774 | -0.12% | 937.6만 |
|---|
| 2026.09.16 | ₩10,693 | ₩10,693 | ₩10,372 | ₩10,479 | -2.01% | 431.2만 |
|---|
| 2026.09.15 | ₩10,908 | ₩11,095 | ₩10,492 | ₩10,613 | -2.70% | 562.9만 |
|---|
| 2026.09.14 | ₩10,908 | ₩11,069 | ₩10,774 | ₩10,935 | +0.25% | 469.5만 |
|---|
| 2026.09.11 | ₩11,149 | ₩11,296 | ₩11,042 | ₩11,055 | -0.84% | 354.3만 |
|---|
| 2026.09.10 | ₩10,720 | ₩11,176 | ₩10,533 | ₩11,002 | +2.63% | 400.4만 |
|---|
| 2026.09.09 | ₩11,350 | ₩11,444 | ₩10,841 | ₩10,854 | -4.37% | 330.4만 |
|---|
| 2026.09.08 | ₩11,538 | ₩11,551 | ₩11,296 | ₩11,417 | -1.05% | 216만 |
|---|
| 2026.09.04 | ₩11,136 | ₩11,511 | ₩11,028 | ₩11,471 | +3.01% | 272.5만 |
|---|
| 2026.09.03 | ₩11,497 | ₩11,618 | ₩11,069 | ₩11,149 | -3.03% | 370.1만 |
|---|
| 2026.09.02 | ₩11,243 | ₩11,511 | ₩11,149 | ₩11,390 | +1.31% | 289.9만 |
|---|
| 2026.09.01 | ₩11,283 | ₩11,310 | ₩11,069 | ₩11,203 | -0.71% | 270.5만 |
|---|
| 2026.08.31 | ₩11,471 | ₩11,564 | ₩11,377 | ₩11,430 | -0.35% | 315.1만 |
|---|
| 2026.08.28 | ₩11,591 | ₩11,832 | ₩11,404 | ₩11,497 | -0.81% | 318.6만 |
|---|
| 2026.08.27 | ₩11,591 | ₩11,832 | ₩11,471 | ₩11,538 | -0.46% | 304.1만 |
|---|
| 2026.08.26 | ₩11,605 | ₩11,725 | ₩11,337 | ₩11,444 | -1.39% | 288.1만 |
|---|
| 2026.08.25 | ₩11,578 | ₩11,725 | ₩11,497 | ₩11,631 | +0.46% | 245.2만 |
|---|
| 2026.08.24 | ₩11,966 | ₩11,980 | ₩11,457 | ₩11,578 | -3.25% | 489.9만 |
|---|
| 2026.08.21 | ₩12,194 | ₩12,288 | ₩12,047 | ₩12,100 | -0.77% | 316.2만 |
|---|
| 2026.08.20 | ₩12,087 | ₩12,328 | ₩11,779 | ₩11,899 | -1.55% | 457만 |
|---|
| 2026.08.19 | ₩12,114 | ₩12,328 | ₩11,752 | ₩12,194 | +0.66% | 472.3만 |
|---|
| 2026.08.18 | ₩12,047 | ₩12,194 | ₩11,564 | ₩11,886 | -1.33% | 537.1만 |
|---|
| 2026.08.17 | ₩12,409 | ₩12,636 | ₩12,114 | ₩12,368 | -0.32% | 404.1만 |
|---|
| 2026.08.14 | ₩11,953 | ₩12,087 | ₩11,859 | ₩11,953 | 0.00% | 256.3만 |
|---|
| 2026.08.13 | ₩11,725 | ₩12,114 | ₩11,685 | ₩11,926 | +1.71% | 359.4만 |
|---|
| 2026.08.12 | ₩11,953 | ₩12,020 | ₩11,605 | ₩11,792 | -1.35% | 392.5만 |
|---|
| 2026.08.11 | ₩11,899 | ₩12,114 | ₩11,658 | ₩11,886 | -0.11% | 331.3만 |
|---|
| 2026.08.10 | ₩11,725 | ₩12,060 | ₩11,672 | ₩11,725 | 0.00% | 405만 |
|---|
| 2026.08.07 | ₩11,497 | ₩11,765 | ₩11,484 | ₩11,698 | +1.75% | 367.5만 |
|---|
| 2026.08.06 | ₩11,270 | ₩11,417 | ₩11,122 | ₩11,283 | +0.12% | 316.7만 |
|---|
| 2026.08.05 | ₩11,430 | ₩11,578 | ₩11,229 | ₩11,323 | -0.94% | 430.6만 |
|---|
| 2026.08.04 | ₩11,337 | ₩11,752 | ₩11,162 | ₩11,578 | +2.13% | 633.6만 |
|---|
| 2026.08.03 | ₩10,680 | ₩10,961 | ₩10,533 | ₩10,827 | +1.38% | 577.6만 |
|---|
| 2026.07.31 | ₩10,693 | ₩10,827 | ₩10,198 | ₩10,640 | -0.50% | 754.9만 |
|---|
| 2026.07.30 | ₩10,908 | ₩10,975 | ₩10,559 | ₩10,586 | -2.95% | 559.6만 |
|---|
| 2026.07.29 | ₩11,136 | ₩11,229 | ₩10,707 | ₩10,734 | -3.61% | 647.1만 |
|---|
| 2026.07.28 | ₩10,720 | ₩11,377 | ₩10,707 | ₩11,296 | +5.38% | 978.5만 |
|---|
| 2026.07.27 | ₩11,283 | ₩11,846 | ₩10,720 | ₩10,734 | -4.87% | 1300.3만 |
|---|
| 2026.07.24 | ₩10,131 | ₩11,350 | ₩9,889 | ₩10,787 | +6.48% | 1501.4만 |
|---|
| 2026.07.23 | ₩10,921 | ₩11,055 | ₩9,514 | ₩10,010 | -8.34% | 2928.9만 |
|---|
| 2026.07.22 | ₩11,913 | ₩12,033 | ₩11,564 | ₩11,765 | -1.24% | 570.4만 |
|---|
| 2026.07.21 | ₩12,167 | ₩12,368 | ₩11,859 | ₩12,047 | -0.99% | 532.6만 |
|---|
| 2026.07.20 | ₩12,382 | ₩12,382 | ₩11,859 | ₩11,993 | -3.14% | 325만 |
|---|
| 2026.07.17 | ₩11,792 | ₩12,556 | ₩11,765 | ₩12,355 | +4.77% | 524만 |
|---|
| 2026.07.16 | ₩12,569 | ₩12,623 | ₩11,899 | ₩12,020 | -4.37% | 649.2만 |
|---|
| 2026.07.15 | ₩13,668 | ₩13,869 | ₩12,610 | ₩12,636 | -7.55% | 882.8만 |
|---|
| 2026.07.14 | ₩13,199 | ₩13,655 | ₩13,105 | ₩13,521 | +2.44% | 697.4만 |
|---|
| 2026.07.13 | ₩12,811 | ₩13,293 | ₩12,650 | ₩13,065 | +1.99% | 633.2만 |
|---|
| 2026.07.10 | ₩12,797 | ₩13,146 | ₩12,717 | ₩12,797 | 0.00% | 899.2만 |
|---|
| 2026.07.09 | ₩12,435 | ₩12,851 | ₩12,355 | ₩12,770 | +2.69% | 532.9만 |
|---|
| 2026.07.08 | ₩12,395 | ₩12,784 | ₩11,739 | ₩12,248 | -1.19% | 790.5만 |
|---|
| 2026.07.07 | ₩13,132 | ₩13,494 | ₩12,596 | ₩12,730 | -3.06% | 731.4만 |
|---|
| 2026.07.06 | ₩13,186 | ₩13,682 | ₩12,971 | ₩13,400 | +1.63% | 728만 |
|---|
| 2026.07.02 | ₩12,985 | ₩13,159 | ₩12,395 | ₩12,824 | -1.24% | 602.9만 |
|---|
| 2026.07.01 | ₩12,784 | ₩13,427 | ₩12,596 | ₩12,958 | +1.36% | 1277.4만 |
|---|
| 2026.06.30 | ₩11,136 | ₩13,025 | ₩11,055 | ₩12,971 | +16.49% | 1283.6만 |
|---|
| 2026.06.29 | ₩10,573 | ₩11,243 | ₩10,573 | ₩11,122 | +5.20% | 484.2만 |
|---|
| 2026.06.26 | ₩10,291 | ₩10,640 | ₩10,278 | ₩10,466 | +1.69% | 552.2만 |
|---|
| 2026.06.25 | ₩10,519 | ₩10,586 | ₩10,291 | ₩10,533 | +0.13% | 402.8만 |
|---|
| 2026.06.24 | ₩10,667 | ₩10,707 | ₩10,265 | ₩10,439 | -2.14% | 546.3만 |
|---|
| 2026.06.23 | ₩10,720 | ₩10,948 | ₩10,640 | ₩10,640 | -0.75% | 515.1만 |
|---|
| 2026.06.22 | ₩11,337 | ₩11,484 | ₩11,109 | ₩11,176 | -1.42% | 603.4만 |
|---|
| 2026.06.18 | ₩11,792 | ₩11,792 | ₩11,229 | ₩11,337 | -3.86% | 1045.5만 |
|---|
| 2026.06.17 | ₩12,770 | ₩12,904 | ₩11,645 | ₩11,698 | -8.39% | 837만 |
|---|
| 2026.06.16 | ₩12,931 | ₩13,762 | ₩12,864 | ₩12,891 | -0.31% | 874.7만 |
|---|
| 2026.06.15 | ₩13,025 | ₩13,266 | ₩12,663 | ₩12,770 | -1.95% | 356.1만 |
|---|
| 2026.06.12 | ₩12,690 | ₩12,878 | ₩12,502 | ₩12,516 | -1.37% | 337.3만 |
|---|
| 2026.06.11 | ₩12,382 | ₩12,878 | ₩12,141 | ₩12,837 | +3.68% | 335.3만 |
|---|
| 2026.06.10 | ₩12,234 | ₩12,502 | ₩12,181 | ₩12,248 | +0.11% | 429.6만 |
|---|
| 2026.06.09 | ₩12,985 | ₩13,427 | ₩12,167 | ₩12,502 | -3.72% | 627.4만 |
|---|
| 2026.06.08 | ₩12,784 | ₩13,226 | ₩12,636 | ₩12,985 | +1.57% | 536.3만 |
|---|
| 2026.06.05 | ₩14,003 | ₩14,017 | ₩12,449 | ₩12,690 | -9.38% | 652.6만 |
|---|
| 2026.06.04 | ₩14,218 | ₩14,633 | ₩14,070 | ₩14,124 | -0.66% | 487만 |
|---|
| 2026.06.03 | ₩14,472 | ₩14,874 | ₩14,204 | ₩14,392 | -0.56% | 557.6만 |
|---|
| 2026.06.02 | ₩14,151 | ₩15,089 | ₩14,137 | ₩14,459 | +2.18% | 650.6만 |
|---|
| 2026.06.01 | ₩13,775 | ₩14,512 | ₩13,762 | ₩14,311 | +3.89% | 631.2만 |
|---|
| 2026.05.29 | ₩13,869 | ₩14,164 | ₩13,735 | ₩13,856 | -0.10% | 543.3만 |
|---|
| 2026.05.28 | ₩13,521 | ₩14,110 | ₩13,467 | ₩13,950 | +3.17% | 434.6만 |
|---|
| 2026.05.27 | ₩13,481 | ₩13,628 | ₩13,239 | ₩13,615 | +0.99% | 417만 |
|---|
| 2026.05.26 | ₩13,856 | ₩13,990 | ₩13,213 | ₩13,400 | -3.29% | 632.8만 |
|---|
| 2026.05.22 | ₩13,159 | ₩13,896 | ₩13,146 | ₩13,641 | +3.67% | 676.1만 |
|---|
| 2026.05.21 | ₩12,663 | ₩13,360 | ₩12,650 | ₩13,132 | +3.70% | 415.3만 |
|---|
| 2026.05.20 | ₩12,904 | ₩13,199 | ₩12,730 | ₩13,092 | +1.45% | 509.9만 |
|---|
| 2026.05.19 | ₩12,409 | ₩13,146 | ₩12,382 | ₩12,945 | +4.32% | 856.1만 |
|---|
| 2026.05.18 | ₩12,891 | ₩13,253 | ₩12,248 | ₩12,516 | -2.91% | 973.1만 |
|---|
| 2026.05.15 | ₩13,347 | ₩13,668 | ₩13,239 | ₩13,427 | +0.60% | 537.8만 |
|---|
| 2026.05.14 | ₩13,722 | ₩14,298 | ₩13,682 | ₩13,909 | +1.37% | 780.4만 |
|---|
| 2026.05.13 | ₩12,529 | ₩14,486 | ₩12,489 | ₩14,110 | +12.62% | 1721.7만 |
|---|
| 2026.05.12 | ₩12,368 | ₩12,502 | ₩11,993 | ₩12,368 | 0.00% | 508.7만 |
|---|
| 2026.05.11 | ₩12,342 | ₩12,770 | ₩12,221 | ₩12,382 | +0.33% | 679.7만 |
|---|
| 2026.05.08 | ₩11,953 | ₩12,368 | ₩11,819 | ₩12,315 | +3.03% | 396.6만 |
|---|
| 2026.05.07 | ₩12,194 | ₩12,248 | ₩11,765 | ₩11,886 | -2.53% | 487.4만 |
|---|
| 2026.05.06 | ₩11,792 | ₩12,234 | ₩11,698 | ₩12,154 | +3.07% | 477.6만 |
|---|
| 2026.05.05 | ₩11,605 | ₩11,806 | ₩11,578 | ₩11,752 | +1.27% | 347.6만 |
|---|
| 2026.05.04 | ₩11,752 | ₩11,886 | ₩11,457 | ₩11,591 | -1.37% | 377.3만 |
|---|
| 2026.05.01 | ₩11,658 | ₩11,765 | ₩11,497 | ₩11,712 | +0.46% | 397.8만 |
|---|
| 2026.04.30 | ₩11,739 | ₩11,846 | ₩11,564 | ₩11,645 | -0.80% | 591.6만 |
|---|
| 2026.04.29 | ₩12,181 | ₩12,248 | ₩11,618 | ₩11,698 | -3.96% | 530.3만 |
|---|
| 2026.04.28 | ₩11,859 | ₩12,328 | ₩11,846 | ₩12,127 | +2.26% | 601.1만 |
|---|
| 2026.04.27 | ₩12,033 | ₩12,342 | ₩11,899 | ₩12,074 | +0.33% | 724.3만 |
|---|
| 2026.04.24 | ₩11,873 | ₩12,717 | ₩11,792 | ₩12,368 | +4.18% | 1399만 |
|---|
| 2026.04.23 | ₩11,993 | ₩12,141 | ₩11,162 | ₩11,658 | -2.79% | 2268.9만 |
|---|
| 2026.04.22 | ₩10,720 | ₩10,854 | ₩10,452 | ₩10,586 | -1.25% | 592.4만 |
|---|
| 2026.04.21 | ₩10,774 | ₩10,961 | ₩10,519 | ₩10,546 | -2.11% | 547.8만 |
|---|
| 2026.04.20 | ₩10,519 | ₩10,921 | ₩10,519 | ₩10,774 | +2.42% | 758.3만 |
|---|
| 2026.04.17 | ₩10,720 | ₩10,894 | ₩10,506 | ₩10,546 | -1.63% | 584.9만 |
|---|
| 2026.04.16 | ₩10,452 | ₩10,613 | ₩10,131 | ₩10,479 | +0.26% | 510.9만 |
|---|
| 2026.04.15 | ₩10,278 | ₩10,439 | ₩10,211 | ₩10,345 | +0.65% | 467.8만 |
|---|
| 2026.04.14 | ₩10,104 | ₩10,345 | ₩10,064 | ₩10,211 | +1.06% | 585.6만 |
|---|
| 2026.04.13 | ₩9,528 | ₩10,064 | ₩9,447 | ₩10,010 | +5.06% | 586만 |
|---|
| 2026.04.10 | ₩9,729 | ₩9,903 | ₩9,621 | ₩9,702 | -0.28% | 422.4만 |
|---|
| 2026.04.09 | ₩9,782 | ₩9,863 | ₩9,568 | ₩9,662 | -1.23% | 395.3만 |
|---|
| 2026.04.08 | ₩10,318 | ₩10,358 | ₩9,822 | ₩9,876 | -4.29% | 428.4만 |
|---|
| 2026.04.07 | ₩9,809 | ₩9,876 | ₩9,447 | ₩9,621 | -1.91% | 574.6만 |
|---|
| 2026.04.06 | ₩9,930 | ₩10,265 | ₩9,782 | ₩9,836 | -0.94% | 468.5만 |
|---|
| 2026.04.02 | ₩9,554 | ₩10,037 | ₩9,461 | ₩9,983 | +4.49% | 860.5만 |
|---|
| 2026.04.01 | ₩9,407 | ₩10,144 | ₩9,394 | ₩9,903 | +5.27% | 1220.5만 |
|---|
| 2026.03.31 | ₩8,951 | ₩9,340 | ₩8,911 | ₩9,206 | +2.84% | 620.1만 |
|---|
| 2026.03.30 | ₩9,139 | ₩9,206 | ₩8,670 | ₩8,791 | -3.81% | 597.7만 |
|---|
| 2026.03.27 | ₩9,099 | ₩9,246 | ₩8,951 | ₩9,018 | -0.88% | 640.4만 |
|---|
| 2026.03.26 | ₩9,246 | ₩9,501 | ₩9,045 | ₩9,139 | -1.16% | 1089.8만 |
|---|
| 2026.03.25 | ₩9,742 | ₩9,889 | ₩9,166 | ₩9,286 | -4.68% | 1758.4만 |
|---|
| 2026.03.24 | ₩10,265 | ₩10,372 | ₩9,528 | ₩9,541 | -7.05% | 906.2만 |
|---|
| 2026.03.23 | ₩10,600 | ₩10,814 | ₩10,425 | ₩10,439 | -1.52% | 695.2만 |
|---|
| 2026.03.20 | ₩10,479 | ₩10,506 | ₩10,090 | ₩10,211 | -2.56% | 729만 |
|---|
| 2026.03.19 | ₩10,050 | ₩10,667 | ₩10,037 | ₩10,573 | +5.20% | 460.1만 |
|---|
| 2026.03.18 | ₩10,519 | ₩10,747 | ₩10,211 | ₩10,211 | -2.93% | 513.8만 |
|---|
| 2026.03.17 | ₩10,720 | ₩10,894 | ₩10,573 | ₩10,626 | -0.88% | 373.8만 |
|---|
| 2026.03.16 | ₩10,291 | ₩10,693 | ₩10,291 | ₩10,640 | +3.39% | 372.6만 |
|---|
| 2026.03.13 | ₩10,278 | ₩10,425 | ₩10,104 | ₩10,144 | -1.30% | 290.7만 |
|---|
| 2026.03.12 | ₩10,439 | ₩10,586 | ₩10,157 | ₩10,171 | -2.57% | 464.6만 |
|---|
| 2026.03.11 | ₩10,626 | ₩10,814 | ₩10,399 | ₩10,546 | -0.76% | 469.6만 |
|---|
| 2026.03.10 | ₩10,760 | ₩10,921 | ₩10,546 | ₩10,586 | -1.62% | 465.9만 |
|---|
| 2026.03.09 | ₩10,600 | ₩10,774 | ₩10,291 | ₩10,760 | +1.52% | 525.7만 |
|---|
| 2026.03.06 | ₩10,747 | ₩10,868 | ₩10,626 | ₩10,734 | -0.12% | 452만 |
|---|
| 2026.03.05 | ₩10,975 | ₩11,136 | ₩10,734 | ₩10,881 | -0.85% | 476.2만 |
|---|
| 2026.03.04 | ₩11,002 | ₩11,149 | ₩10,814 | ₩11,095 | +0.85% | 282.8만 |
|---|
| 2026.03.03 | ₩10,774 | ₩11,082 | ₩10,720 | ₩10,935 | +1.49% | 485.1만 |
|---|
| 2026.03.02 | ₩10,961 | ₩11,310 | ₩10,868 | ₩11,162 | +1.83% | 974.5만 |
|---|
| 2026.02.27 | ₩11,390 | ₩11,538 | ₩11,216 | ₩11,337 | -0.47% | 380.8만 |
|---|
| 2026.02.26 | ₩11,792 | ₩11,953 | ₩11,430 | ₩11,725 | -0.57% | 395.1만 |
|---|
| 2026.02.25 | ₩11,940 | ₩11,993 | ₩11,497 | ₩11,779 | -1.35% | 492.1만 |
|---|
| 2026.02.24 | ₩11,792 | ₩12,033 | ₩11,725 | ₩11,819 | +0.23% | 521.8만 |
|---|
| 2026.02.23 | ₩12,020 | ₩12,033 | ₩11,484 | ₩11,658 | -3.01% | 546.4만 |
|---|
| 2026.02.20 | ₩12,181 | ₩12,368 | ₩12,074 | ₩12,127 | -0.44% | 300.3만 |
|---|
| 2026.02.19 | ₩12,087 | ₩12,328 | ₩12,020 | ₩12,315 | +1.88% | 214.5만 |
|---|
| 2026.02.18 | ₩12,422 | ₩12,489 | ₩12,154 | ₩12,194 | -1.83% | 266.6만 |
|---|
| 2026.02.17 | ₩12,181 | ₩12,583 | ₩11,940 | ₩12,435 | +2.09% | 449.2만 |
|---|
| 2026.02.13 | ₩12,650 | ₩12,904 | ₩12,221 | ₩12,315 | -2.65% | 646.2만 |
|---|
| 2026.02.12 | ₩12,945 | ₩12,998 | ₩12,301 | ₩12,596 | -2.69% | 655.6만 |
|---|
| 2026.02.11 | ₩12,623 | ₩13,052 | ₩12,583 | ₩12,904 | +2.23% | 778만 |
|---|
| 2026.02.10 | ₩12,181 | ₩12,971 | ₩12,167 | ₩12,596 | +3.41% | 720.7만 |
|---|
| 2026.02.09 | ₩11,658 | ₩12,221 | ₩11,444 | ₩12,154 | +4.25% | 630.3만 |
|---|
| 2026.02.06 | ₩11,444 | ₩11,846 | ₩11,283 | ₩11,672 | +1.99% | 940.5만 |
|---|
| 2026.02.05 | ₩11,672 | ₩11,765 | ₩11,149 | ₩11,256 | -3.56% | 803.9만 |
|---|
| 2026.02.04 | ₩11,685 | ₩12,167 | ₩11,524 | ₩11,966 | +2.41% | 737.7만 |
|---|
| 2026.02.03 | ₩11,966 | ₩11,980 | ₩11,256 | ₩11,712 | -2.13% | 829.4만 |
|---|
| 2026.02.02 | ₩11,886 | ₩12,127 | ₩11,712 | ₩12,020 | +1.13% | 636.8만 |
|---|
| 2026.01.30 | ₩12,355 | ₩12,489 | ₩11,953 | ₩12,033 | -2.60% | 868.8만 |
|---|
| 2026.01.29 | ₩12,744 | ₩12,744 | ₩12,194 | ₩12,422 | -2.52% | 1003.1만 |
|---|
| 2026.01.28 | ₩13,561 | ₩13,574 | ₩12,744 | ₩12,744 | -6.03% | 1040.2만 |
|---|
| 2026.01.27 | ₩13,414 | ₩13,574 | ₩13,239 | ₩13,507 | +0.70% | 830.8만 |
|---|
| 2026.01.26 | ₩13,266 | ₩13,749 | ₩13,065 | ₩13,601 | +2.53% | 921.3만 |
|---|
| 2026.01.23 | ₩13,883 | ₩14,070 | ₩13,065 | ₩13,132 | -5.41% | 1610.9만 |
|---|
| 2026.01.22 | ₩13,789 | ₩14,660 | ₩13,775 | ₩14,084 | +2.14% | 1796.9만 |
|---|
| 2026.01.21 | ₩14,151 | ₩14,593 | ₩14,017 | ₩14,579 | +3.03% | 1340.3만 |
|---|
| 2026.01.20 | ₩13,856 | ₩14,807 | ₩13,762 | ₩14,097 | +1.74% | 1305.6만 |
|---|
| 2026.01.16 | ₩14,847 | ₩14,874 | ₩13,976 | ₩14,070 | -5.23% | 880.6만 |
|---|
| 2026.01.15 | ₩14,767 | ₩14,874 | ₩14,486 | ₩14,847 | +0.54% | 660.1만 |
|---|
| 2026.01.14 | ₩14,392 | ₩14,995 | ₩14,177 | ₩14,660 | +1.86% | 1309.7만 |
|---|
| 2026.01.13 | ₩15,397 | ₩15,410 | ₩14,378 | ₩14,405 | -6.44% | 1472.6만 |
|---|
| 2026.01.12 | ₩15,290 | ₩15,638 | ₩15,089 | ₩15,330 | +0.26% | 854.8만 |
|---|
| 2026.01.09 | ₩15,249 | ₩15,625 | ₩14,861 | ₩15,477 | +1.49% | 1062.1만 |
|---|
| 2026.01.08 | ₩16,120 | ₩16,120 | ₩14,928 | ₩15,062 | -6.57% | 1986.3만 |
|---|
| 2026.01.07 | ₩18,881 | ₩19,202 | ₩16,214 | ₩16,402 | -13.13% | 5147만 |
|---|
| 2026.01.06 | ₩16,268 | ₩16,348 | ₩15,705 | ₩16,321 | +0.33% | 1485.9만 |
|---|
| 2026.01.05 | ₩16,187 | ₩16,241 | ₩15,249 | ₩15,424 | -4.72% | 999.9만 |
|---|
| 2026.01.02 | ₩14,070 | ₩15,089 | ₩14,070 | ₩15,048 | +6.95% | 590만 |
|---|
| 2025.12.31 | ₩14,218 | ₩14,365 | ₩13,963 | ₩13,990 | -1.60% | 524.5만 |
|---|
| 2025.12.30 | ₩14,191 | ₩14,392 | ₩14,097 | ₩14,218 | +0.19% | 627.3만 |
|---|
| 2025.12.29 | ₩13,735 | ₩14,392 | ₩13,708 | ₩14,258 | +3.80% | 668.2만 |
|---|
| 2025.12.26 | ₩13,628 | ₩14,003 | ₩13,601 | ₩13,963 | +2.46% | 465.9만 |
|---|
| 2025.12.24 | ₩13,655 | ₩13,722 | ₩13,507 | ₩13,628 | -0.20% | 163.8만 |
|---|
| 2025.12.23 | ₩13,668 | ₩13,869 | ₩13,574 | ₩13,615 | -0.39% | 297만 |
|---|
| 2025.12.22 | ₩13,762 | ₩13,936 | ₩13,628 | ₩13,708 | -0.39% | 431.2만 |
|---|
| 2025.12.19 | ₩13,641 | ₩13,789 | ₩13,561 | ₩13,655 | +0.10% | 769.3만 |
|---|
| 2025.12.18 | ₩13,735 | ₩13,990 | ₩13,454 | ₩13,467 | -1.95% | 372.6만 |
|---|
| 2025.12.17 | ₩13,923 | ₩14,244 | ₩13,548 | ₩13,548 | -2.69% | 546.7만 |
|---|
| 2025.12.16 | ₩14,057 | ₩14,325 | ₩13,708 | ₩13,923 | -0.95% | 459.3만 |
|---|
| 2025.12.15 | ₩14,928 | ₩14,928 | ₩14,070 | ₩14,124 | -5.39% | 470.1만 |
|---|
| 2025.12.12 | ₩15,236 | ₩15,544 | ₩14,780 | ₩14,834 | -2.64% | 385.1만 |
|---|
| 2025.12.11 | ₩15,665 | ₩15,732 | ₩15,129 | ₩15,276 | -2.48% | 515.1만 |
|---|
| 2025.12.10 | ₩15,397 | ₩15,919 | ₩15,209 | ₩15,826 | +2.79% | 555.2만 |
|---|
| 2025.12.09 | ₩15,182 | ₩15,491 | ₩14,968 | ₩15,330 | +0.97% | 442.4만 |
|---|
| 2025.12.08 | ₩15,651 | ₩15,651 | ₩15,008 | ₩15,156 | -3.17% | 414만 |
|---|
| 2025.12.05 | ₩15,919 | ₩16,228 | ₩15,638 | ₩15,678 | -1.52% | 381.5만 |
|---|
| 2025.12.04 | ₩16,094 | ₩16,161 | ₩15,826 | ₩15,852 | -1.50% | 305.4만 |
|---|
| 2025.12.03 | ₩15,745 | ₩16,120 | ₩15,611 | ₩16,027 | +1.79% | 214.3만 |
|---|
| 2025.12.02 | ₩15,598 | ₩15,866 | ₩15,437 | ₩15,785 | +1.20% | 516.9만 |
|---|
| 2025.12.01 | ₩15,571 | ₩15,718 | ₩15,410 | ₩15,464 | -0.69% | 352.8만 |
|---|
| 2025.11.28 | ₩15,397 | ₩15,906 | ₩15,102 | ₩15,839 | +2.87% | 231.3만 |
|---|
| 2025.11.26 | ₩15,102 | ₩15,397 | ₩14,941 | ₩15,330 | +1.51% | 595.9만 |
|---|
| 2025.11.25 | ₩14,874 | ₩15,169 | ₩14,646 | ₩15,075 | +1.35% | 470.8만 |
|---|
| 2025.11.24 | ₩15,089 | ₩15,156 | ₩14,740 | ₩15,035 | -0.36% | 428만 |
|---|
| 2025.11.21 | ₩14,606 | ₩15,048 | ₩14,392 | ₩14,968 | +2.48% | 567.1만 |
|---|
| 2025.11.20 | ₩15,276 | ₩15,477 | ₩14,432 | ₩14,432 | -5.53% | 532.6만 |
|---|
| 2025.11.19 | ₩15,705 | ₩15,772 | ₩15,022 | ₩15,048 | -4.18% | 468.8만 |
|---|
| 2025.11.18 | ₩15,638 | ₩15,826 | ₩15,410 | ₩15,651 | +0.09% | 318.4만 |
|---|
| 2025.11.17 | ₩16,429 | ₩16,469 | ₩15,852 | ₩15,852 | -3.51% | 468.7만 |
|---|
| 2025.11.14 | ₩16,335 | ₩16,804 | ₩16,281 | ₩16,509 | +1.07% | 423만 |
|---|
| 2025.11.13 | ₩16,549 | ₩16,790 | ₩16,429 | ₩16,697 | +0.89% | 422만 |
|---|
| 2025.11.12 | ₩17,018 | ₩17,099 | ₩16,522 | ₩16,737 | -1.65% | 258만 |
|---|
| 2025.11.11 | ₩17,300 | ₩17,300 | ₩16,764 | ₩16,991 | -1.78% | 381.7만 |
|---|
| 2025.11.10 | ₩17,032 | ₩17,554 | ₩16,871 | ₩17,300 | +1.57% | 372.8만 |
|---|
| 2025.11.07 | ₩16,656 | ₩16,978 | ₩16,429 | ₩16,898 | +1.45% | 327.3만 |
|---|
| 2025.11.06 | ₩17,166 | ₩17,233 | ₩16,429 | ₩16,857 | -1.80% | 392.5만 |
|---|
| 2025.11.05 | ₩16,764 | ₩17,326 | ₩16,656 | ₩17,273 | +3.04% | 323.2만 |
|---|
| 2025.11.04 | ₩17,152 | ₩17,179 | ₩16,603 | ₩16,683 | -2.73% | 478.7만 |
|---|
| 2025.11.03 | ₩17,608 | ₩17,688 | ₩17,286 | ₩17,541 | -0.38% | 387.8만 |
|---|
| 2025.10.31 | ₩17,286 | ₩17,688 | ₩17,259 | ₩17,621 | +1.94% | 399.3만 |
|---|
| 2025.10.30 | ₩17,393 | ₩17,648 | ₩17,219 | ₩17,219 | -1.00% | 315만 |
|---|
| 2025.10.29 | ₩18,050 | ₩18,050 | ₩17,353 | ₩17,594 | -2.52% | 374.4만 |
|---|
| 2025.10.28 | ₩17,916 | ₩18,506 | ₩17,487 | ₩17,970 | +0.30% | 561만 |
|---|
| 2025.10.27 | ₩18,184 | ₩18,425 | ₩17,903 | ₩17,916 | -1.47% | 639.5만 |
|---|
| 2025.10.24 | ₩19,256 | ₩19,256 | ₩17,594 | ₩18,010 | -6.47% | 1077만 |
|---|
| 2025.10.23 | ₩18,827 | ₩19,457 | ₩18,398 | ₩18,881 | +0.28% | 799.6만 |
|---|
| 2025.10.22 | ₩19,859 | ₩19,980 | ₩18,988 | ₩19,176 | -3.44% | 704.9만 |
|---|
| 2025.10.21 | ₩19,564 | ₩20,355 | ₩19,457 | ₩20,127 | +2.88% | 424만 |
|---|
| 2025.10.20 | ₩18,948 | ₩19,752 | ₩18,908 | ₩19,698 | +3.96% | 414.8만 |
|---|
| 2025.10.17 | ₩19,390 | ₩19,470 | ₩18,693 | ₩18,800 | -3.04% | 373.6만 |
|---|
| 2025.10.16 | ₩20,583 | ₩20,703 | ₩19,229 | ₩19,430 | -5.60% | 550.2만 |
|---|
| 2025.10.15 | ₩20,891 | ₩20,945 | ₩20,315 | ₩20,543 | -1.67% | 521.9만 |
|---|
| 2025.10.14 | ₩19,805 | ₩20,971 | ₩19,363 | ₩20,663 | +4.33% | 599.6만 |
|---|
| 2025.10.13 | ₩19,417 | ₩20,583 | ₩19,403 | ₩20,368 | +4.90% | 800.2만 |
|---|
| 2025.10.10 | ₩20,422 | ₩20,824 | ₩19,068 | ₩19,082 | -6.56% | 705.8만 |
|---|