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 | ₩9,521 | ₩9,695 | ₩9,481 | ₩9,521 | 0.00% | 397.9만 |
| 2026.10.08 | ₩9,521 | ₩9,588 | ₩9,213 | ₩9,467 | -0.56% | 704.2만 |
| 2026.10.07 | ₩9,896 | ₩9,923 | ₩9,588 | ₩9,588 | -3.12% | 428.3만 |
| 2026.10.06 | ₩10,004 | ₩10,044 | ₩9,736 | ₩10,017 | +0.13% | 635.7만 |
| 2026.10.05 | ₩9,990 | ₩10,272 | ₩9,950 | ₩10,165 | +1.74% | 587만 |
| 2026.10.02 | ₩10,138 | ₩10,165 | ₩9,467 | ₩9,950 | -1.85% | 807.7만 |
| 2026.10.01 | ₩9,977 | ₩10,071 | ₩9,803 | ₩9,856 | -1.21% | 592.7만 |
| 2026.09.30 | ₩9,803 | ₩10,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,722 |
| ₩9,910 |
| +1.09% |
| 718.7만 |
| 2026.09.29 | ₩10,473 | ₩10,540 | ₩10,084 | ₩10,151 | -3.07% | 489만 |
|---|
| 2026.09.28 | ₩10,755 | ₩10,835 | ₩10,366 | ₩10,460 | -2.74% | 519만 |
|---|
| 2026.09.25 | ₩10,406 | ₩10,822 | ₩10,285 | ₩10,768 | +3.48% | 657.1만 |
|---|
| 2026.09.24 | ₩10,178 | ₩10,554 | ₩10,138 | ₩10,312 | +1.32% | 886.8만 |
|---|
| 2026.09.23 | ₩10,232 | ₩10,419 | ₩9,990 | ₩10,205 | -0.26% | 891.7만 |
|---|
| 2026.09.22 | ₩10,875 | ₩10,929 | ₩10,285 | ₩10,299 | -5.30% | 614.4만 |
|---|
| 2026.09.21 | ₩10,942 | ₩10,983 | ₩10,634 | ₩10,714 | -2.08% | 465.6만 |
|---|
| 2026.09.18 | ₩10,916 | ₩10,969 | ₩10,567 | ₩10,755 | -1.47% | 1070.6만 |
|---|
| 2026.09.17 | ₩10,795 | ₩11,130 | ₩10,607 | ₩10,781 | -0.12% | 937.6만 |
|---|
| 2026.09.16 | ₩10,701 | ₩10,701 | ₩10,379 | ₩10,486 | -2.01% | 431.2만 |
|---|
| 2026.09.15 | ₩10,916 | ₩11,103 | ₩10,500 | ₩10,621 | -2.70% | 562.9만 |
|---|
| 2026.09.14 | ₩10,916 | ₩11,076 | ₩10,781 | ₩10,942 | +0.25% | 469.5만 |
|---|
| 2026.09.11 | ₩11,157 | ₩11,304 | ₩11,050 | ₩11,063 | -0.84% | 354.3만 |
|---|
| 2026.09.10 | ₩10,728 | ₩11,184 | ₩10,540 | ₩11,009 | +2.63% | 400.4만 |
|---|
| 2026.09.09 | ₩11,358 | ₩11,452 | ₩10,849 | ₩10,862 | -4.37% | 330.4만 |
|---|
| 2026.09.08 | ₩11,546 | ₩11,559 | ₩11,304 | ₩11,425 | -1.05% | 216만 |
|---|
| 2026.09.04 | ₩11,144 | ₩11,519 | ₩11,036 | ₩11,479 | +3.01% | 272.5만 |
|---|
| 2026.09.03 | ₩11,506 | ₩11,626 | ₩11,076 | ₩11,157 | -3.03% | 370.1만 |
|---|
| 2026.09.02 | ₩11,251 | ₩11,519 | ₩11,157 | ₩11,398 | +1.31% | 289.9만 |
|---|
| 2026.09.01 | ₩11,291 | ₩11,318 | ₩11,076 | ₩11,211 | -0.71% | 270.5만 |
|---|
| 2026.08.31 | ₩11,479 | ₩11,573 | ₩11,385 | ₩11,439 | -0.35% | 315.1만 |
|---|
| 2026.08.28 | ₩11,599 | ₩11,841 | ₩11,412 | ₩11,506 | -0.81% | 318.6만 |
|---|
| 2026.08.27 | ₩11,599 | ₩11,841 | ₩11,479 | ₩11,546 | -0.46% | 304.1만 |
|---|
| 2026.08.26 | ₩11,613 | ₩11,734 | ₩11,345 | ₩11,452 | -1.39% | 288.1만 |
|---|
| 2026.08.25 | ₩11,586 | ₩11,734 | ₩11,506 | ₩11,640 | +0.46% | 245.2만 |
|---|
| 2026.08.24 | ₩11,975 | ₩11,988 | ₩11,465 | ₩11,586 | -3.25% | 489.9만 |
|---|
| 2026.08.21 | ₩12,203 | ₩12,297 | ₩12,055 | ₩12,109 | -0.77% | 316.2만 |
|---|
| 2026.08.20 | ₩12,096 | ₩12,337 | ₩11,787 | ₩11,908 | -1.55% | 457만 |
|---|
| 2026.08.19 | ₩12,122 | ₩12,337 | ₩11,760 | ₩12,203 | +0.66% | 472.3만 |
|---|
| 2026.08.18 | ₩12,055 | ₩12,203 | ₩11,573 | ₩11,894 | -1.33% | 537.1만 |
|---|
| 2026.08.17 | ₩12,417 | ₩12,645 | ₩12,122 | ₩12,377 | -0.32% | 404.1만 |
|---|
| 2026.08.14 | ₩11,962 | ₩12,096 | ₩11,868 | ₩11,962 | 0.00% | 256.3만 |
|---|
| 2026.08.13 | ₩11,734 | ₩12,122 | ₩11,693 | ₩11,935 | +1.71% | 359.4만 |
|---|
| 2026.08.12 | ₩11,962 | ₩12,029 | ₩11,613 | ₩11,801 | -1.35% | 392.5만 |
|---|
| 2026.08.11 | ₩11,908 | ₩12,122 | ₩11,667 | ₩11,894 | -0.11% | 331.3만 |
|---|
| 2026.08.10 | ₩11,734 | ₩12,069 | ₩11,680 | ₩11,734 | 0.00% | 405만 |
|---|
| 2026.08.07 | ₩11,506 | ₩11,774 | ₩11,492 | ₩11,707 | +1.75% | 367.5만 |
|---|
| 2026.08.06 | ₩11,278 | ₩11,425 | ₩11,130 | ₩11,291 | +0.12% | 316.7만 |
|---|
| 2026.08.05 | ₩11,439 | ₩11,586 | ₩11,237 | ₩11,331 | -0.94% | 430.6만 |
|---|
| 2026.08.04 | ₩11,345 | ₩11,760 | ₩11,170 | ₩11,586 | +2.13% | 633.6만 |
|---|
| 2026.08.03 | ₩10,688 | ₩10,969 | ₩10,540 | ₩10,835 | +1.38% | 577.6만 |
|---|
| 2026.07.31 | ₩10,701 | ₩10,835 | ₩10,205 | ₩10,647 | -0.50% | 754.9만 |
|---|
| 2026.07.30 | ₩10,916 | ₩10,983 | ₩10,567 | ₩10,594 | -2.95% | 559.6만 |
|---|
| 2026.07.29 | ₩11,144 | ₩11,237 | ₩10,714 | ₩10,741 | -3.61% | 647.1만 |
|---|
| 2026.07.28 | ₩10,728 | ₩11,385 | ₩10,714 | ₩11,304 | +5.38% | 978.5만 |
|---|
| 2026.07.27 | ₩11,291 | ₩11,854 | ₩10,728 | ₩10,741 | -4.87% | 1300.3만 |
|---|
| 2026.07.24 | ₩10,138 | ₩11,358 | ₩9,896 | ₩10,795 | +6.48% | 1501.4만 |
|---|
| 2026.07.23 | ₩10,929 | ₩11,063 | ₩9,521 | ₩10,017 | -8.34% | 2928.9만 |
|---|
| 2026.07.22 | ₩11,921 | ₩12,042 | ₩11,573 | ₩11,774 | -1.24% | 570.4만 |
|---|
| 2026.07.21 | ₩12,176 | ₩12,377 | ₩11,868 | ₩12,055 | -0.99% | 532.6만 |
|---|
| 2026.07.20 | ₩12,391 | ₩12,391 | ₩11,868 | ₩12,002 | -3.14% | 325만 |
|---|
| 2026.07.17 | ₩11,801 | ₩12,565 | ₩11,774 | ₩12,364 | +4.77% | 524만 |
|---|
| 2026.07.16 | ₩12,578 | ₩12,632 | ₩11,908 | ₩12,029 | -4.37% | 649.2만 |
|---|
| 2026.07.15 | ₩13,678 | ₩13,879 | ₩12,619 | ₩12,645 | -7.55% | 882.8만 |
|---|
| 2026.07.14 | ₩13,209 | ₩13,665 | ₩13,115 | ₩13,530 | +2.44% | 697.4만 |
|---|
| 2026.07.13 | ₩12,820 | ₩13,303 | ₩12,659 | ₩13,075 | +1.99% | 633.2만 |
|---|
| 2026.07.10 | ₩12,806 | ₩13,155 | ₩12,726 | ₩12,806 | 0.00% | 899.2만 |
|---|
| 2026.07.09 | ₩12,444 | ₩12,860 | ₩12,364 | ₩12,780 | +2.69% | 532.9만 |
|---|
| 2026.07.08 | ₩12,404 | ₩12,793 | ₩11,747 | ₩12,257 | -1.19% | 790.5만 |
|---|
| 2026.07.07 | ₩13,142 | ₩13,504 | ₩12,605 | ₩12,739 | -3.06% | 731.4만 |
|---|
| 2026.07.06 | ₩13,195 | ₩13,691 | ₩12,981 | ₩13,410 | +1.63% | 728만 |
|---|
| 2026.07.02 | ₩12,994 | ₩13,168 | ₩12,404 | ₩12,833 | -1.24% | 602.9만 |
|---|
| 2026.07.01 | ₩12,793 | ₩13,437 | ₩12,605 | ₩12,967 | +1.36% | 1277.4만 |
|---|
| 2026.06.30 | ₩11,144 | ₩13,034 | ₩11,063 | ₩12,981 | +16.49% | 1283.6만 |
|---|
| 2026.06.29 | ₩10,580 | ₩11,251 | ₩10,580 | ₩11,130 | +5.20% | 484.2만 |
|---|
| 2026.06.26 | ₩10,299 | ₩10,647 | ₩10,285 | ₩10,473 | +1.69% | 552.2만 |
|---|
| 2026.06.25 | ₩10,527 | ₩10,594 | ₩10,299 | ₩10,540 | +0.13% | 402.8만 |
|---|
| 2026.06.24 | ₩10,674 | ₩10,714 | ₩10,272 | ₩10,446 | -2.14% | 546.3만 |
|---|
| 2026.06.23 | ₩10,728 | ₩10,956 | ₩10,647 | ₩10,647 | -0.75% | 515.1만 |
|---|
| 2026.06.22 | ₩11,345 | ₩11,492 | ₩11,117 | ₩11,184 | -1.42% | 603.4만 |
|---|
| 2026.06.18 | ₩11,801 | ₩11,801 | ₩11,237 | ₩11,345 | -3.86% | 1045.5만 |
|---|
| 2026.06.17 | ₩12,780 | ₩12,914 | ₩11,653 | ₩11,707 | -8.39% | 837만 |
|---|
| 2026.06.16 | ₩12,940 | ₩13,772 | ₩12,873 | ₩12,900 | -0.31% | 874.7만 |
|---|
| 2026.06.15 | ₩13,034 | ₩13,276 | ₩12,672 | ₩12,780 | -1.95% | 356.1만 |
|---|
| 2026.06.12 | ₩12,699 | ₩12,887 | ₩12,511 | ₩12,525 | -1.37% | 337.3만 |
|---|
| 2026.06.11 | ₩12,391 | ₩12,887 | ₩12,149 | ₩12,847 | +3.68% | 335.3만 |
|---|
| 2026.06.10 | ₩12,243 | ₩12,511 | ₩12,190 | ₩12,257 | +0.11% | 429.6만 |
|---|
| 2026.06.09 | ₩12,994 | ₩13,437 | ₩12,176 | ₩12,511 | -3.72% | 627.4만 |
|---|
| 2026.06.08 | ₩12,793 | ₩13,235 | ₩12,645 | ₩12,994 | +1.57% | 536.3만 |
|---|
| 2026.06.05 | ₩14,013 | ₩14,027 | ₩12,458 | ₩12,699 | -9.38% | 652.6만 |
|---|
| 2026.06.04 | ₩14,228 | ₩14,644 | ₩14,080 | ₩14,134 | -0.66% | 487만 |
|---|
| 2026.06.03 | ₩14,483 | ₩14,885 | ₩14,214 | ₩14,402 | -0.56% | 557.6만 |
|---|
| 2026.06.02 | ₩14,161 | ₩15,099 | ₩14,147 | ₩14,469 | +2.18% | 650.6만 |
|---|
| 2026.06.01 | ₩13,785 | ₩14,523 | ₩13,772 | ₩14,322 | +3.89% | 631.2만 |
|---|
| 2026.05.29 | ₩13,879 | ₩14,174 | ₩13,745 | ₩13,866 | -0.10% | 543.3만 |
|---|
| 2026.05.28 | ₩13,530 | ₩14,121 | ₩13,477 | ₩13,960 | +3.17% | 434.6만 |
|---|
| 2026.05.27 | ₩13,490 | ₩13,638 | ₩13,249 | ₩13,624 | +0.99% | 417만 |
|---|
| 2026.05.26 | ₩13,866 | ₩14,000 | ₩13,222 | ₩13,410 | -3.29% | 632.8만 |
|---|
| 2026.05.22 | ₩13,168 | ₩13,906 | ₩13,155 | ₩13,651 | +3.67% | 676.1만 |
|---|
| 2026.05.21 | ₩12,672 | ₩13,370 | ₩12,659 | ₩13,142 | +3.70% | 415.3만 |
|---|
| 2026.05.20 | ₩12,914 | ₩13,209 | ₩12,739 | ₩13,101 | +1.45% | 509.9만 |
|---|
| 2026.05.19 | ₩12,417 | ₩13,155 | ₩12,391 | ₩12,954 | +4.32% | 856.1만 |
|---|
| 2026.05.18 | ₩12,900 | ₩13,262 | ₩12,257 | ₩12,525 | -2.91% | 973.1만 |
|---|
| 2026.05.15 | ₩13,356 | ₩13,678 | ₩13,249 | ₩13,437 | +0.60% | 537.8만 |
|---|
| 2026.05.14 | ₩13,732 | ₩14,308 | ₩13,691 | ₩13,919 | +1.37% | 780.4만 |
|---|
| 2026.05.13 | ₩12,538 | ₩14,496 | ₩12,498 | ₩14,121 | +12.62% | 1721.7만 |
|---|
| 2026.05.12 | ₩12,377 | ₩12,511 | ₩12,002 | ₩12,377 | 0.00% | 508.7만 |
|---|
| 2026.05.11 | ₩12,350 | ₩12,780 | ₩12,230 | ₩12,391 | +0.33% | 679.7만 |
|---|
| 2026.05.08 | ₩11,962 | ₩12,377 | ₩11,827 | ₩12,324 | +3.03% | 396.6만 |
|---|
| 2026.05.07 | ₩12,203 | ₩12,257 | ₩11,774 | ₩11,894 | -2.53% | 487.4만 |
|---|
| 2026.05.06 | ₩11,801 | ₩12,243 | ₩11,707 | ₩12,163 | +3.07% | 477.6만 |
|---|
| 2026.05.05 | ₩11,613 | ₩11,814 | ₩11,586 | ₩11,760 | +1.27% | 347.6만 |
|---|
| 2026.05.04 | ₩11,760 | ₩11,894 | ₩11,465 | ₩11,599 | -1.37% | 377.3만 |
|---|
| 2026.05.01 | ₩11,667 | ₩11,774 | ₩11,506 | ₩11,720 | +0.46% | 397.8만 |
|---|
| 2026.04.30 | ₩11,747 | ₩11,854 | ₩11,573 | ₩11,653 | -0.80% | 591.6만 |
|---|
| 2026.04.29 | ₩12,190 | ₩12,257 | ₩11,626 | ₩11,707 | -3.96% | 530.3만 |
|---|
| 2026.04.28 | ₩11,868 | ₩12,337 | ₩11,854 | ₩12,136 | +2.26% | 601.1만 |
|---|
| 2026.04.27 | ₩12,042 | ₩12,350 | ₩11,908 | ₩12,082 | +0.33% | 724.3만 |
|---|
| 2026.04.24 | ₩11,881 | ₩12,726 | ₩11,801 | ₩12,377 | +4.18% | 1399만 |
|---|
| 2026.04.23 | ₩12,002 | ₩12,149 | ₩11,170 | ₩11,667 | -2.79% | 2268.9만 |
|---|
| 2026.04.22 | ₩10,728 | ₩10,862 | ₩10,460 | ₩10,594 | -1.25% | 592.4만 |
|---|
| 2026.04.21 | ₩10,781 | ₩10,969 | ₩10,527 | ₩10,554 | -2.11% | 547.8만 |
|---|
| 2026.04.20 | ₩10,527 | ₩10,929 | ₩10,527 | ₩10,781 | +2.42% | 758.3만 |
|---|
| 2026.04.17 | ₩10,728 | ₩10,902 | ₩10,513 | ₩10,554 | -1.63% | 584.9만 |
|---|
| 2026.04.16 | ₩10,460 | ₩10,621 | ₩10,138 | ₩10,486 | +0.26% | 510.9만 |
|---|
| 2026.04.15 | ₩10,285 | ₩10,446 | ₩10,218 | ₩10,352 | +0.65% | 467.8만 |
|---|
| 2026.04.14 | ₩10,111 | ₩10,352 | ₩10,071 | ₩10,218 | +1.06% | 585.6만 |
|---|
| 2026.04.13 | ₩9,534 | ₩10,071 | ₩9,454 | ₩10,017 | +5.06% | 586만 |
|---|
| 2026.04.10 | ₩9,736 | ₩9,910 | ₩9,628 | ₩9,709 | -0.28% | 422.4만 |
|---|
| 2026.04.09 | ₩9,789 | ₩9,870 | ₩9,575 | ₩9,668 | -1.23% | 395.3만 |
|---|
| 2026.04.08 | ₩10,326 | ₩10,366 | ₩9,829 | ₩9,883 | -4.29% | 428.4만 |
|---|
| 2026.04.07 | ₩9,816 | ₩9,883 | ₩9,454 | ₩9,628 | -1.91% | 574.6만 |
|---|
| 2026.04.06 | ₩9,937 | ₩10,272 | ₩9,789 | ₩9,843 | -0.94% | 468.5만 |
|---|
| 2026.04.02 | ₩9,561 | ₩10,044 | ₩9,467 | ₩9,990 | +4.49% | 860.5만 |
|---|
| 2026.04.01 | ₩9,414 | ₩10,151 | ₩9,400 | ₩9,910 | +5.27% | 1220.5만 |
|---|
| 2026.03.31 | ₩8,958 | ₩9,347 | ₩8,918 | ₩9,213 | +2.84% | 620.1만 |
|---|
| 2026.03.30 | ₩9,145 | ₩9,213 | ₩8,676 | ₩8,797 | -3.81% | 597.7만 |
|---|
| 2026.03.27 | ₩9,105 | ₩9,253 | ₩8,958 | ₩9,025 | -0.88% | 640.4만 |
|---|
| 2026.03.26 | ₩9,253 | ₩9,508 | ₩9,052 | ₩9,145 | -1.16% | 1089.8만 |
|---|
| 2026.03.25 | ₩9,749 | ₩9,896 | ₩9,172 | ₩9,293 | -4.68% | 1758.4만 |
|---|
| 2026.03.24 | ₩10,272 | ₩10,379 | ₩9,534 | ₩9,548 | -7.05% | 906.2만 |
|---|
| 2026.03.23 | ₩10,607 | ₩10,822 | ₩10,433 | ₩10,446 | -1.52% | 695.2만 |
|---|
| 2026.03.20 | ₩10,486 | ₩10,513 | ₩10,098 | ₩10,218 | -2.56% | 729만 |
|---|
| 2026.03.19 | ₩10,057 | ₩10,674 | ₩10,044 | ₩10,580 | +5.20% | 460.1만 |
|---|
| 2026.03.18 | ₩10,527 | ₩10,755 | ₩10,218 | ₩10,218 | -2.93% | 513.8만 |
|---|
| 2026.03.17 | ₩10,728 | ₩10,902 | ₩10,580 | ₩10,634 | -0.88% | 373.8만 |
|---|
| 2026.03.16 | ₩10,299 | ₩10,701 | ₩10,299 | ₩10,647 | +3.39% | 372.6만 |
|---|
| 2026.03.13 | ₩10,285 | ₩10,433 | ₩10,111 | ₩10,151 | -1.30% | 290.7만 |
|---|
| 2026.03.12 | ₩10,446 | ₩10,594 | ₩10,165 | ₩10,178 | -2.57% | 464.6만 |
|---|
| 2026.03.11 | ₩10,634 | ₩10,822 | ₩10,406 | ₩10,554 | -0.76% | 469.6만 |
|---|
| 2026.03.10 | ₩10,768 | ₩10,929 | ₩10,554 | ₩10,594 | -1.62% | 465.9만 |
|---|
| 2026.03.09 | ₩10,607 | ₩10,781 | ₩10,299 | ₩10,768 | +1.52% | 525.7만 |
|---|
| 2026.03.06 | ₩10,755 | ₩10,875 | ₩10,634 | ₩10,741 | -0.12% | 452만 |
|---|
| 2026.03.05 | ₩10,983 | ₩11,144 | ₩10,741 | ₩10,889 | -0.85% | 476.2만 |
|---|
| 2026.03.04 | ₩11,009 | ₩11,157 | ₩10,822 | ₩11,103 | +0.85% | 282.8만 |
|---|
| 2026.03.03 | ₩10,781 | ₩11,090 | ₩10,728 | ₩10,942 | +1.49% | 485.1만 |
|---|
| 2026.03.02 | ₩10,969 | ₩11,318 | ₩10,875 | ₩11,170 | +1.83% | 974.5만 |
|---|
| 2026.02.27 | ₩11,398 | ₩11,546 | ₩11,224 | ₩11,345 | -0.47% | 380.8만 |
|---|
| 2026.02.26 | ₩11,801 | ₩11,962 | ₩11,439 | ₩11,734 | -0.57% | 395.1만 |
|---|
| 2026.02.25 | ₩11,948 | ₩12,002 | ₩11,506 | ₩11,787 | -1.35% | 492.1만 |
|---|
| 2026.02.24 | ₩11,801 | ₩12,042 | ₩11,734 | ₩11,827 | +0.23% | 521.8만 |
|---|
| 2026.02.23 | ₩12,029 | ₩12,042 | ₩11,492 | ₩11,667 | -3.01% | 546.4만 |
|---|
| 2026.02.20 | ₩12,190 | ₩12,377 | ₩12,082 | ₩12,136 | -0.44% | 300.3만 |
|---|
| 2026.02.19 | ₩12,096 | ₩12,337 | ₩12,029 | ₩12,324 | +1.88% | 214.5만 |
|---|
| 2026.02.18 | ₩12,431 | ₩12,498 | ₩12,163 | ₩12,203 | -1.83% | 266.6만 |
|---|
| 2026.02.17 | ₩12,190 | ₩12,592 | ₩11,948 | ₩12,444 | +2.09% | 449.2만 |
|---|
| 2026.02.13 | ₩12,659 | ₩12,914 | ₩12,230 | ₩12,324 | -2.65% | 646.2만 |
|---|
| 2026.02.12 | ₩12,954 | ₩13,008 | ₩12,310 | ₩12,605 | -2.69% | 655.6만 |
|---|
| 2026.02.11 | ₩12,632 | ₩13,061 | ₩12,592 | ₩12,914 | +2.23% | 778만 |
|---|
| 2026.02.10 | ₩12,190 | ₩12,981 | ₩12,176 | ₩12,605 | +3.41% | 720.7만 |
|---|
| 2026.02.09 | ₩11,667 | ₩12,230 | ₩11,452 | ₩12,163 | +4.25% | 630.3만 |
|---|
| 2026.02.06 | ₩11,452 | ₩11,854 | ₩11,291 | ₩11,680 | +1.99% | 940.5만 |
|---|
| 2026.02.05 | ₩11,680 | ₩11,774 | ₩11,157 | ₩11,264 | -3.56% | 803.9만 |
|---|
| 2026.02.04 | ₩11,693 | ₩12,176 | ₩11,532 | ₩11,975 | +2.41% | 737.7만 |
|---|
| 2026.02.03 | ₩11,975 | ₩11,988 | ₩11,264 | ₩11,720 | -2.13% | 829.4만 |
|---|
| 2026.02.02 | ₩11,894 | ₩12,136 | ₩11,720 | ₩12,029 | +1.13% | 636.8만 |
|---|
| 2026.01.30 | ₩12,364 | ₩12,498 | ₩11,962 | ₩12,042 | -2.60% | 868.8만 |
|---|
| 2026.01.29 | ₩12,753 | ₩12,753 | ₩12,203 | ₩12,431 | -2.52% | 1003.1만 |
|---|
| 2026.01.28 | ₩13,571 | ₩13,584 | ₩12,753 | ₩12,753 | -6.03% | 1040.2만 |
|---|
| 2026.01.27 | ₩13,423 | ₩13,584 | ₩13,249 | ₩13,517 | +0.70% | 830.8만 |
|---|
| 2026.01.26 | ₩13,276 | ₩13,758 | ₩13,075 | ₩13,611 | +2.53% | 921.3만 |
|---|
| 2026.01.23 | ₩13,893 | ₩14,080 | ₩13,075 | ₩13,142 | -5.41% | 1610.9만 |
|---|
| 2026.01.22 | ₩13,799 | ₩14,670 | ₩13,785 | ₩14,094 | +2.14% | 1796.9만 |
|---|
| 2026.01.21 | ₩14,161 | ₩14,603 | ₩14,027 | ₩14,590 | +3.03% | 1340.3만 |
|---|
| 2026.01.20 | ₩13,866 | ₩14,818 | ₩13,772 | ₩14,107 | +1.74% | 1305.6만 |
|---|
| 2026.01.16 | ₩14,858 | ₩14,885 | ₩13,986 | ₩14,080 | -5.23% | 880.6만 |
|---|
| 2026.01.15 | ₩14,778 | ₩14,885 | ₩14,496 | ₩14,858 | +0.54% | 660.1만 |
|---|
| 2026.01.14 | ₩14,402 | ₩15,006 | ₩14,188 | ₩14,670 | +1.86% | 1309.7만 |
|---|
| 2026.01.13 | ₩15,408 | ₩15,421 | ₩14,389 | ₩14,416 | -6.44% | 1472.6만 |
|---|
| 2026.01.12 | ₩15,301 | ₩15,649 | ₩15,099 | ₩15,341 | +0.26% | 854.8만 |
|---|
| 2026.01.09 | ₩15,260 | ₩15,636 | ₩14,871 | ₩15,488 | +1.49% | 1062.1만 |
|---|
| 2026.01.08 | ₩16,132 | ₩16,132 | ₩14,939 | ₩15,073 | -6.57% | 1986.3만 |
|---|
| 2026.01.07 | ₩18,894 | ₩19,216 | ₩16,226 | ₩16,414 | -13.13% | 5147만 |
|---|
| 2026.01.06 | ₩16,279 | ₩16,360 | ₩15,716 | ₩16,333 | +0.33% | 1485.9만 |
|---|
| 2026.01.05 | ₩16,199 | ₩16,253 | ₩15,260 | ₩15,435 | -4.72% | 999.9만 |
|---|
| 2026.01.02 | ₩14,080 | ₩15,099 | ₩14,080 | ₩15,059 | +6.95% | 590만 |
|---|
| 2025.12.31 | ₩14,228 | ₩14,375 | ₩13,973 | ₩14,000 | -1.60% | 524.5만 |
|---|
| 2025.12.30 | ₩14,201 | ₩14,402 | ₩14,107 | ₩14,228 | +0.19% | 627.3만 |
|---|
| 2025.12.29 | ₩13,745 | ₩14,402 | ₩13,718 | ₩14,268 | +3.80% | 668.2만 |
|---|
| 2025.12.26 | ₩13,638 | ₩14,013 | ₩13,611 | ₩13,973 | +2.46% | 465.9만 |
|---|
| 2025.12.24 | ₩13,665 | ₩13,732 | ₩13,517 | ₩13,638 | -0.20% | 163.8만 |
|---|
| 2025.12.23 | ₩13,678 | ₩13,879 | ₩13,584 | ₩13,624 | -0.39% | 297만 |
|---|
| 2025.12.22 | ₩13,772 | ₩13,946 | ₩13,638 | ₩13,718 | -0.39% | 431.2만 |
|---|
| 2025.12.19 | ₩13,651 | ₩13,799 | ₩13,571 | ₩13,665 | +0.10% | 769.3만 |
|---|
| 2025.12.18 | ₩13,745 | ₩14,000 | ₩13,463 | ₩13,477 | -1.95% | 372.6만 |
|---|
| 2025.12.17 | ₩13,933 | ₩14,255 | ₩13,557 | ₩13,557 | -2.69% | 546.7만 |
|---|
| 2025.12.16 | ₩14,067 | ₩14,335 | ₩13,718 | ₩13,933 | -0.95% | 459.3만 |
|---|
| 2025.12.15 | ₩14,939 | ₩14,939 | ₩14,080 | ₩14,134 | -5.39% | 470.1만 |
|---|
| 2025.12.12 | ₩15,247 | ₩15,555 | ₩14,791 | ₩14,845 | -2.64% | 385.1만 |
|---|
| 2025.12.11 | ₩15,676 | ₩15,743 | ₩15,140 | ₩15,287 | -2.48% | 515.1만 |
|---|
| 2025.12.10 | ₩15,408 | ₩15,931 | ₩15,220 | ₩15,837 | +2.79% | 555.2만 |
|---|
| 2025.12.09 | ₩15,193 | ₩15,502 | ₩14,979 | ₩15,341 | +0.97% | 442.4만 |
|---|
| 2025.12.08 | ₩15,663 | ₩15,663 | ₩15,019 | ₩15,166 | -3.17% | 414만 |
|---|
| 2025.12.05 | ₩15,931 | ₩16,239 | ₩15,649 | ₩15,689 | -1.52% | 381.5만 |
|---|
| 2025.12.04 | ₩16,105 | ₩16,172 | ₩15,837 | ₩15,864 | -1.50% | 305.4만 |
|---|
| 2025.12.03 | ₩15,757 | ₩16,132 | ₩15,622 | ₩16,038 | +1.79% | 214.3만 |
|---|
| 2025.12.02 | ₩15,609 | ₩15,877 | ₩15,448 | ₩15,797 | +1.20% | 516.9만 |
|---|
| 2025.12.01 | ₩15,582 | ₩15,730 | ₩15,421 | ₩15,475 | -0.69% | 352.8만 |
|---|
| 2025.11.28 | ₩15,408 | ₩15,917 | ₩15,113 | ₩15,850 | +2.87% | 231.3만 |
|---|
| 2025.11.26 | ₩15,113 | ₩15,408 | ₩14,952 | ₩15,341 | +1.51% | 595.9만 |
|---|
| 2025.11.25 | ₩14,885 | ₩15,180 | ₩14,657 | ₩15,086 | +1.35% | 470.8만 |
|---|
| 2025.11.24 | ₩15,099 | ₩15,166 | ₩14,751 | ₩15,046 | -0.36% | 428만 |
|---|
| 2025.11.21 | ₩14,617 | ₩15,059 | ₩14,402 | ₩14,979 | +2.48% | 567.1만 |
|---|
| 2025.11.20 | ₩15,287 | ₩15,488 | ₩14,442 | ₩14,442 | -5.53% | 532.6만 |
|---|
| 2025.11.19 | ₩15,716 | ₩15,783 | ₩15,032 | ₩15,059 | -4.18% | 468.8만 |
|---|
| 2025.11.18 | ₩15,649 | ₩15,837 | ₩15,421 | ₩15,663 | +0.09% | 318.4만 |
|---|
| 2025.11.17 | ₩16,440 | ₩16,481 | ₩15,864 | ₩15,864 | -3.51% | 468.7만 |
|---|
| 2025.11.14 | ₩16,347 | ₩16,816 | ₩16,293 | ₩16,521 | +1.07% | 423만 |
|---|
| 2025.11.13 | ₩16,561 | ₩16,802 | ₩16,440 | ₩16,709 | +0.89% | 422만 |
|---|
| 2025.11.12 | ₩17,030 | ₩17,111 | ₩16,534 | ₩16,749 | -1.65% | 258만 |
|---|
| 2025.11.11 | ₩17,312 | ₩17,312 | ₩16,776 | ₩17,004 | -1.78% | 381.7만 |
|---|
| 2025.11.10 | ₩17,044 | ₩17,567 | ₩16,883 | ₩17,312 | +1.57% | 372.8만 |
|---|
| 2025.11.07 | ₩16,668 | ₩16,990 | ₩16,440 | ₩16,910 | +1.45% | 327.3만 |
|---|
| 2025.11.06 | ₩17,178 | ₩17,245 | ₩16,440 | ₩16,870 | -1.80% | 392.5만 |
|---|
| 2025.11.05 | ₩16,776 | ₩17,339 | ₩16,668 | ₩17,285 | +3.04% | 323.2만 |
|---|
| 2025.11.04 | ₩17,165 | ₩17,191 | ₩16,615 | ₩16,695 | -2.73% | 478.7만 |
|---|
| 2025.11.03 | ₩17,620 | ₩17,701 | ₩17,299 | ₩17,553 | -0.38% | 387.8만 |
|---|
| 2025.10.31 | ₩17,299 | ₩17,701 | ₩17,272 | ₩17,634 | +1.94% | 399.3만 |
|---|
| 2025.10.30 | ₩17,406 | ₩17,661 | ₩17,232 | ₩17,232 | -1.00% | 315만 |
|---|
| 2025.10.29 | ₩18,063 | ₩18,063 | ₩17,366 | ₩17,607 | -2.52% | 374.4만 |
|---|
| 2025.10.28 | ₩17,929 | ₩18,519 | ₩17,500 | ₩17,983 | +0.30% | 561만 |
|---|
| 2025.10.27 | ₩18,197 | ₩18,438 | ₩17,915 | ₩17,929 | -1.47% | 639.5만 |
|---|
| 2025.10.24 | ₩19,270 | ₩19,270 | ₩17,607 | ₩18,023 | -6.47% | 1077만 |
|---|
| 2025.10.23 | ₩18,841 | ₩19,471 | ₩18,412 | ₩18,894 | +0.28% | 799.6만 |
|---|
| 2025.10.22 | ₩19,873 | ₩19,994 | ₩19,002 | ₩19,189 | -3.44% | 704.9만 |
|---|
| 2025.10.21 | ₩19,578 | ₩20,369 | ₩19,471 | ₩20,142 | +2.88% | 424만 |
|---|
| 2025.10.20 | ₩18,961 | ₩19,766 | ₩18,921 | ₩19,712 | +3.96% | 414.8만 |
|---|
| 2025.10.17 | ₩19,404 | ₩19,484 | ₩18,707 | ₩18,814 | -3.04% | 373.6만 |
|---|
| 2025.10.16 | ₩20,597 | ₩20,718 | ₩19,243 | ₩19,444 | -5.60% | 550.2만 |
|---|
| 2025.10.15 | ₩20,906 | ₩20,960 | ₩20,329 | ₩20,557 | -1.67% | 521.9만 |
|---|
| 2025.10.14 | ₩19,820 | ₩20,986 | ₩19,377 | ₩20,678 | +4.33% | 599.6만 |
|---|
| 2025.10.13 | ₩19,431 | ₩20,597 | ₩19,417 | ₩20,383 | +4.90% | 800.2만 |
|---|
| 2025.10.10 | ₩20,437 | ₩20,839 | ₩19,082 | ₩19,096 | -6.56% | 705.8만 |
|---|