Ambarella Inc (AMBA)

AMBA
🏛️ 미국 →
86.15
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 62.21 62.61 61.04 61.29 0.3M
2023-12-28 62.52 63.00 62.14 62.46 0.6M
2023-12-27 63.60 63.60 62.28 62.71 0.2M
2023-12-26 63.14 63.76 62.72 63.13 0.3M
2023-12-22 63.10 63.62 62.51 62.66 0.5M
2023-12-21 62.54 63.00 61.85 62.71 0.4M
2023-12-20 62.54 63.65 61.32 61.37 0.6M
2023-12-19 62.94 63.88 62.56 63.15 0.8M
2023-12-18 64.09 64.09 62.34 62.50 0.9M
2023-12-15 64.68 65.37 63.66 64.07 1.5M
2023-12-14 62.83 64.95 62.82 64.03 0.9M
2023-12-13 61.00 62.20 59.76 61.80 0.7M
2023-12-12 61.50 61.90 60.68 60.87 0.4M
2023-12-11 58.27 62.07 58.09 61.44 0.6M
2023-12-08 56.83 58.33 56.83 57.82 1.4M
2023-12-07 57.46 58.08 57.02 57.21 0.3M
2023-12-06 57.74 59.70 57.02 57.10 0.4M
2023-12-05 57.59 57.81 56.37 56.69 0.4M
2023-12-04 58.06 58.22 56.31 58.20 0.6M
2023-12-01 60.75 62.26 56.53 58.51 1.6M
2023-11-30 58.41 58.81 56.51 58.71 1.4M
2023-11-29 56.15 57.96 55.68 57.34 0.7M
2023-11-28 55.25 56.16 54.76 55.28 0.4M
2023-11-27 55.41 55.78 54.49 55.24 0.4M
2023-11-24 54.95 55.91 54.68 55.82 0.2M
2023-11-22 55.42 56.24 54.94 55.11 0.5M
2023-11-21 55.12 55.32 53.85 54.75 0.7M
2023-11-20 54.34 55.97 54.12 55.72 0.4M
2023-11-17 53.10 54.10 52.03 54.07 0.4M
2023-11-16 53.15 53.37 51.15 52.57 0.9M
2023-11-15 54.02 55.74 53.70 53.79 0.5M
2023-11-14 51.67 53.67 51.67 53.60 0.5M
2023-11-13 49.40 50.33 48.94 50.18 0.3M
2023-11-10 49.04 50.56 48.16 50.20 0.4M
2023-11-09 50.00 50.21 47.90 48.10 0.4M
2023-11-08 49.98 50.24 49.05 49.57 0.3M
2023-11-07 49.04 50.51 49.04 49.94 0.4M
2023-11-06 50.16 50.32 48.98 49.36 0.3M
2023-11-03 47.73 50.76 47.73 50.16 0.6M
2023-11-02 46.49 47.57 45.56 46.91 0.3M
2023-11-01 44.74 45.21 43.59 45.16 0.6M
2023-10-31 44.88 45.83 44.18 44.99 0.7M
2023-10-30 46.53 46.61 44.68 44.90 0.4M
2023-10-27 47.25 47.30 46.13 46.79 0.5M
2023-10-26 46.40 47.16 45.36 46.59 0.7M
2023-10-25 47.55 47.57 45.69 46.07 0.6M
2023-10-24 48.89 49.31 47.65 48.34 0.6M
2023-10-23 49.45 49.46 48.29 48.41 0.3M
2023-10-20 50.10 50.41 49.35 49.90 0.4M
2023-10-19 52.08 52.08 49.74 50.20 0.3M
2023-10-18 51.24 52.58 50.78 51.55 0.4M
2023-10-17 52.58 53.74 52.05 52.52 0.5M
2023-10-16 53.24 54.66 53.22 53.70 0.3M
2023-10-13 54.26 54.26 52.44 52.85 0.4M
2023-10-12 54.98 55.41 53.90 54.27 0.3M
2023-10-11 55.35 55.73 54.38 54.96 0.2M
2023-10-10 53.65 55.97 53.50 55.17 0.4M
2023-10-09 52.99 53.54 52.31 53.54 0.3M
2023-10-06 51.65 53.62 51.35 53.40 0.3M
2023-10-05 52.61 52.68 51.54 52.04 0.3M
2023-10-04 52.13 52.91 51.30 52.68 0.2M
2023-10-03 52.18 53.00 51.61 51.99 0.3M
2023-10-02 52.92 53.23 52.06 52.63 0.3M
2023-09-29 52.74 53.53 52.51 53.03 0.4M
2023-09-28 50.89 52.43 50.59 52.04 0.4M
2023-09-27 51.62 51.96 50.29 50.78 0.5M
2023-09-26 51.56 51.81 50.88 51.17 0.4M
2023-09-25 52.04 52.81 51.50 52.00 0.4M
2023-09-22 53.38 53.38 52.37 52.50 0.4M
2023-09-21 53.77 54.40 52.60 52.65 0.6M
2023-09-20 56.93 56.93 54.69 54.71 0.5M
2023-09-19 57.57 57.75 55.87 56.45 0.5M
2023-09-18 56.71 57.94 56.50 57.90 0.6M
2023-09-15 58.19 58.19 56.75 57.11 1.3M
2023-09-14 57.85 58.75 57.29 58.60 0.4M
2023-09-13 58.21 58.83 57.41 57.53 0.5M
2023-09-12 59.22 59.83 58.02 58.15 0.6M
2023-09-11 60.96 60.96 59.19 59.83 0.5M
2023-09-08 60.38 60.90 59.69 59.89 0.5M
2023-09-07 60.60 60.77 58.70 60.41 0.7M
2023-09-06 63.67 64.41 62.08 62.27 0.6M
2023-09-05 63.50 64.52 62.83 63.97 0.7M
2023-09-01 62.24 64.05 62.03 63.73 0.9M
2023-08-31 60.21 63.92 60.20 62.15 2.4M
2023-08-30 58.50 63.20 57.20 60.34 8.1M
2023-08-29 72.79 76.36 72.35 75.78 1.9M
2023-08-28 70.92 72.59 70.29 72.53 0.4M
2023-08-25 69.41 70.62 68.14 70.08 0.5M
2023-08-24 72.71 72.74 68.99 69.26 0.3M
2023-08-23 69.18 72.06 69.12 71.74 0.3M
2023-08-22 70.38 70.70 68.49 69.19 0.4M
2023-08-21 68.19 70.10 68.05 69.56 0.4M
2023-08-18 67.79 68.78 67.19 68.19 0.3M
2023-08-17 69.99 69.99 68.31 68.61 0.4M
2023-08-16 70.98 70.99 69.54 69.60 0.4M
2023-08-15 72.12 72.47 71.18 71.18 0.2M
2023-08-14 70.37 72.89 70.37 72.78 0.2M
2023-08-11 72.00 72.76 71.24 71.89 0.3M
2023-08-10 74.02 74.91 72.41 72.94 0.4M
2023-08-09 74.34 74.89 73.01 73.96 0.3M
2023-08-08 74.84 74.84 73.08 74.43 0.3M
2023-08-07 76.79 76.79 74.72 76.42 0.4M
2023-08-04 76.26 78.31 75.58 76.18 0.4M
2023-08-03 76.00 77.83 75.86 76.70 0.4M
2023-08-02 82.73 82.73 76.85 77.07 0.7M
2023-08-01 82.42 84.72 81.76 84.01 0.3M
2023-07-31 81.18 83.97 81.18 83.42 0.5M
2023-07-28 81.11 81.48 79.88 80.93 0.6M
2023-07-27 82.69 82.83 79.35 79.77 0.3M
2023-07-26 80.65 81.63 79.58 80.72 0.3M
2023-07-25 79.97 82.10 79.73 81.73 0.4M
2023-07-24 79.20 80.02 78.37 79.07 0.3M
2023-07-21 80.85 81.65 78.94 79.05 0.4M
2023-07-20 82.90 83.68 79.23 79.81 0.5M
2023-07-19 83.62 84.60 81.84 83.32 0.5M
2023-07-18 82.07 83.90 81.12 83.41 0.3M
2023-07-17 81.84 82.81 80.73 82.22 0.3M
2023-07-14 84.31 84.70 80.97 82.01 0.4M
2023-07-13 84.55 84.86 83.78 84.19 0.3M
2023-07-12 82.09 84.46 81.73 83.85 0.3M
2023-07-11 82.02 82.43 78.88 80.69 0.3M
2023-07-10 80.98 82.93 80.77 81.92 0.4M
2023-07-07 80.33 82.71 80.33 80.99 0.2M
2023-07-06 80.65 81.13 79.10 80.20 0.2M
2023-07-05 84.72 84.72 82.25 82.25 0.3M
2023-07-03 83.99 85.09 82.60 85.01 0.1M
2023-06-30 83.78 83.97 82.95 83.67 0.3M
2023-06-29 81.24 82.70 80.65 82.68 0.3M
2023-06-28 80.58 81.49 80.04 81.24 0.4M
2023-06-27 79.00 81.74 78.10 81.65 0.3M
2023-06-26 78.72 79.94 78.70 78.76 0.3M
2023-06-23 78.31 79.27 77.83 78.40 0.7M
2023-06-22 76.40 80.38 75.58 79.94 0.5M
2023-06-21 81.48 81.63 79.13 79.95 0.5M
2023-06-20 84.92 85.83 82.34 82.37 0.6M
2023-06-16 87.35 87.57 84.94 85.74 0.8M
2023-06-15 86.48 88.53 86.20 86.34 0.5M
2023-06-14 86.29 89.19 84.92 88.12 0.7M
2023-06-13 87.60 88.10 85.91 86.88 0.6M
2023-06-12 84.08 85.86 83.69 85.80 0.7M
2023-06-09 83.33 84.40 82.10 83.10 0.8M
2023-06-08 81.00 82.73 80.09 82.65 0.5M
2023-06-07 79.82 82.32 79.64 80.45 0.6M
2023-06-06 76.40 79.64 76.40 79.29 0.5M
2023-06-05 75.56 77.81 75.20 76.67 0.6M
2023-06-02 76.15 77.00 74.69 76.54 0.9M
2023-06-01 72.31 76.79 72.13 75.23 1.5M
2023-05-31 68.72 72.55 67.52 72.32 4.9M
2023-05-30 80.98 83.16 79.00 81.96 2.5M
2023-05-26 72.23 78.33 72.23 77.74 1.2M
2023-05-25 72.59 72.85 69.64 71.78 0.6M
2023-05-24 70.20 71.22 69.17 69.79 0.4M
2023-05-23 73.33 74.05 72.04 72.06 0.4M
2023-05-22 71.70 74.46 71.42 74.19 0.4M
2023-05-19 72.25 72.48 71.21 72.38 0.4M
2023-05-18 70.67 72.33 70.38 72.04 0.3M
2023-05-17 68.46 70.51 67.91 69.92 0.3M
2023-05-16 67.45 68.50 67.34 67.59 0.2M
2023-05-15 66.29 68.34 65.70 68.04 0.3M
2023-05-12 66.48 67.06 65.41 66.03 0.2M
2023-05-11 66.50 66.50 65.00 66.15 0.1M
2023-05-10 66.98 67.51 66.22 66.71 0.2M
2023-05-09 65.90 66.36 65.17 65.72 0.2M
2023-05-08 65.87 67.14 65.06 67.02 0.2M
2023-05-05 65.06 67.04 64.24 66.09 0.5M
2023-05-04 62.83 64.56 62.15 64.00 0.7M
2023-05-03 62.88 65.03 62.39 63.88 0.4M
2023-05-02 62.59 63.58 61.24 63.22 0.5M
2023-05-01 61.85 63.33 61.57 63.03 0.5M
2023-04-28 61.33 62.23 60.72 61.98 0.4M
2023-04-27 64.30 64.30 58.15 60.96 1.3M
2023-04-26 64.59 65.78 64.30 64.64 0.3M
2023-04-25 66.83 67.24 64.23 64.38 0.5M
2023-04-24 67.00 68.01 66.64 67.86 0.3M
2023-04-21 67.05 67.72 66.53 67.32 0.3M
2023-04-20 67.16 68.20 66.85 67.32 0.2M
2023-04-19 67.28 68.43 66.75 68.21 0.2M
2023-04-18 69.09 69.49 67.52 68.30 0.2M
2023-04-17 67.21 68.59 66.48 68.47 0.3M
2023-04-14 68.51 69.30 67.14 68.00 0.2M
2023-04-13 69.06 69.75 68.38 68.69 0.6M
2023-04-12 72.04 72.45 68.73 68.84 0.3M
2023-04-11 72.56 72.80 71.10 71.22 0.3M
2023-04-10 70.08 72.34 69.65 71.93 0.3M
2023-04-06 70.80 71.79 69.46 71.03 0.6M
2023-04-05 71.71 72.00 68.25 69.86 0.8M
2023-04-04 76.19 76.19 72.19 72.59 0.5M
2023-04-03 76.63 76.97 74.60 75.92 0.4M
2023-03-31 76.84 77.57 75.47 77.42 0.4M
2023-03-30 76.96 77.75 75.81 76.61 0.4M
2023-03-29 75.64 76.59 74.62 75.86 0.4M
2023-03-28 76.58 76.58 73.00 74.36 0.4M
2023-03-27 77.43 77.95 75.92 76.76 0.3M
2023-03-24 78.70 78.70 76.03 76.72 0.4M
2023-03-23 78.81 80.33 77.39 79.41 0.4M
2023-03-22 79.20 80.13 76.47 76.67 0.3M
2023-03-21 78.91 80.42 78.32 79.21 0.4M
2023-03-20 76.93 78.21 75.88 77.73 0.3M
2023-03-17 77.40 77.85 75.67 76.81 0.8M
2023-03-16 75.77 78.86 75.00 77.40 0.4M
2023-03-15 76.30 77.13 74.38 76.60 0.4M
2023-03-14 78.48 80.11 76.76 78.16 0.4M
2023-03-13 75.39 77.38 74.23 76.09 0.4M
2023-03-10 80.58 80.58 76.23 76.60 0.4M
2023-03-09 82.25 84.56 79.94 80.45 0.4M
2023-03-08 81.10 84.01 80.55 83.04 0.6M
2023-03-07 80.57 82.30 79.64 80.37 0.5M
2023-03-06 83.37 83.38 79.78 80.32 1.0M
2023-03-03 82.44 83.76 80.64 82.57 1.1M
2023-03-02 82.01 84.33 80.30 82.84 0.9M
2023-03-01 87.20 91.19 82.26 83.47 1.9M
2023-02-28 92.14 95.74 91.50 94.31 0.8M
2023-02-27 92.33 93.11 91.21 92.45 0.4M
2023-02-24 91.42 91.94 89.88 91.04 0.4M
2023-02-23 94.00 94.11 90.43 93.34 0.4M
2023-02-22 90.51 91.89 89.33 90.75 0.3M
2023-02-21 91.73 92.84 90.05 90.42 0.4M
2023-02-17 93.78 94.15 92.22 93.12 0.3M
2023-02-16 94.76 97.19 93.97 94.00 0.4M
2023-02-15 93.92 97.39 92.32 97.37 0.3M
2023-02-14 93.37 97.64 92.78 95.06 0.4M
2023-02-13 93.45 95.37 92.76 94.53 0.3M
2023-02-10 93.99 94.45 91.03 92.17 0.5M
2023-02-09 97.65 99.86 94.80 95.65 0.5M
2023-02-08 95.97 99.21 94.39 95.38 0.6M
2023-02-07 92.00 97.08 90.77 96.73 0.7M
2023-02-06 92.02 93.77 90.97 91.86 0.2M
2023-02-03 92.97 96.60 92.10 93.85 0.3M
2023-02-02 96.38 97.83 94.17 95.46 0.5M
2023-02-01 90.00 95.64 89.92 94.66 0.5M
2023-01-31 86.76 89.90 86.76 89.84 0.3M
2023-01-30 87.66 88.30 85.82 86.83 0.3M
2023-01-27 89.15 91.01 88.36 89.70 0.3M
2023-01-26 90.91 92.18 88.48 90.29 0.4M
2023-01-25 86.43 89.13 84.40 89.00 0.4M
2023-01-24 88.33 89.81 87.01 88.37 0.3M
2023-01-23 87.06 90.43 87.00 89.21 0.5M
2023-01-20 85.48 86.36 81.85 86.03 0.5M
2023-01-19 85.90 86.29 83.71 83.81 0.7M
2023-01-18 88.40 89.89 86.35 87.65 0.5M
2023-01-17 87.31 89.24 86.34 87.95 0.4M
2023-01-13 83.62 87.45 82.95 87.39 0.4M
2023-01-12 86.59 87.31 84.30 85.37 0.7M
2023-01-11 87.12 87.24 84.99 86.49 0.4M
2023-01-10 83.58 87.40 83.36 87.25 0.4M
2023-01-09 85.00 87.67 83.53 85.01 0.7M
2023-01-06 78.76 83.58 78.35 83.12 0.7M
2023-01-05 78.51 80.80 77.57 77.85 0.4M
2023-01-04 80.22 82.81 78.39 79.26 0.5M
2023-01-03 84.17 84.17 78.89 79.49 0.5M