시장 데이터를 불러오는 중
전체 종목
아이벡스 과거 주가
IBEX Limited - Common Share · IBEX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IBEX Limited - Common Share · IBEX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,336 | ₩60,321 | ₩59,242 | ₩59,658 | +0.54% | 6.8만 |
| 2026.10.08 | ₩57,862 | ₩59,577 | ₩57,795 | ₩59,497 | +2.83% | 7.2만 |
| 2026.10.07 | ₩57,701 | ₩58,532 | ₩57,701 | ₩57,835 | +0.23% | 6.5만 |
| 2026.10.06 | ₩58,210 | ₩58,666 | ₩57,634 | ₩57,875 | -0.58% | 5.1만 |
| 2026.10.05 | ₩58,813 | ₩59,577 | ₩57,942 | ₩58,063 | -1.28% | 7.8만 |
| 2026.10.02 | ₩59,631 | ₩59,778 | ₩58,063 | ₩58,398 | -2.07% | 6.1만 |
| 2026.10.01 | ₩57,969 | ₩59,557 | ₩57,534 | ₩59,336 | +2.36% | 9.8만 |
| 2026.09.30 | ₩57,795 | ₩58,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,969 |
| +0.30% |
| 12만 |
| 2026.09.29 | ₩59,363 | ₩60,019 | ₩57,540 | ₩58,130 | -2.08% | 7.7만 |
|---|
| 2026.09.28 | ₩59,068 | ₩59,832 | ₩57,634 | ₩59,403 | +0.57% | 11만 |
|---|
| 2026.09.25 | ₩58,130 | ₩60,676 | ₩57,420 | ₩59,671 | +2.65% | 20.8만 |
|---|
| 2026.09.24 | ₩57,433 | ₩58,103 | ₩57,025 | ₩57,916 | +0.84% | 13.2만 |
|---|
| 2026.09.23 | ₩56,026 | ₩57,829 | ₩55,611 | ₩57,165 | +2.03% | 14.1만 |
|---|
| 2026.09.22 | ₩54,700 | ₩56,227 | ₩54,043 | ₩55,718 | +1.86% | 14.6만 |
|---|
| 2026.09.21 | ₩54,083 | ₩55,021 | ₩53,668 | ₩54,338 | +0.47% | 14.2만 |
|---|
| 2026.09.18 | ₩54,499 | ₩54,767 | ₩53,400 | ₩53,869 | -1.16% | 21.9만 |
|---|
| 2026.09.17 | ₩53,815 | ₩54,994 | ₩53,165 | ₩54,834 | +1.89% | 16.8만 |
|---|
| 2026.09.16 | ₩54,284 | ₩54,941 | ₩52,395 | ₩53,976 | -0.57% | 29.2만 |
|---|
| 2026.09.15 | ₩53,306 | ₩55,236 | ₩52,542 | ₩54,673 | +2.56% | 38.7만 |
|---|
| 2026.09.14 | ₩53,601 | ₩56,160 | ₩53,232 | ₩54,257 | +1.23% | 21.2만 |
|---|
| 2026.09.11 | ₩43,222 | ₩53,601 | ₩42,881 | ₩53,333 | +23.39% | 36.6만 |
|---|
| 2026.09.10 | ₩49,581 | ₩50,693 | ₩49,326 | ₩49,929 | +0.70% | 18.2만 |
|---|
| 2026.09.09 | ₩48,978 | ₩50,050 | ₩48,857 | ₩49,634 | +1.34% | 12.9만 |
|---|
| 2026.09.08 | ₩51,979 | ₩51,979 | ₩49,340 | ₩49,447 | -4.87% | 13.5만 |
|---|
| 2026.09.04 | ₩52,341 | ₩52,515 | ₩50,572 | ₩52,489 | +0.28% | 10.6만 |
|---|
| 2026.09.03 | ₩52,422 | ₩53,413 | ₩52,368 | ₩52,810 | +0.74% | 11.8만 |
|---|
| 2026.09.02 | ₩51,497 | ₩52,234 | ₩50,961 | ₩52,180 | +1.33% | 10.5만 |
|---|
| 2026.09.01 | ₩51,108 | ₩51,859 | ₩50,619 | ₩51,256 | +0.29% | 9.3만 |
|---|
| 2026.08.31 | ₩50,599 | ₩52,046 | ₩50,043 | ₩51,537 | +1.85% | 11.9만 |
|---|
| 2026.08.28 | ₩50,170 | ₩51,919 | ₩50,170 | ₩51,082 | +1.82% | 13.2만 |
|---|
| 2026.08.27 | ₩49,152 | ₩50,170 | ₩49,152 | ₩49,916 | +1.55% | 8.6만 |
|---|
| 2026.08.26 | ₩49,514 | ₩49,809 | ₩48,911 | ₩49,085 | -0.87% | 7.4만 |
|---|
| 2026.08.25 | ₩49,098 | ₩49,835 | ₩48,723 | ₩49,835 | +1.50% | 5.2만 |
|---|
| 2026.08.24 | ₩49,072 | ₩49,983 | ₩49,072 | ₩49,366 | +0.60% | 9.3만 |
|---|
| 2026.08.21 | ₩48,656 | ₩49,534 | ₩48,214 | ₩48,991 | +0.69% | 8.3만 |
|---|
| 2026.08.20 | ₩47,678 | ₩48,703 | ₩47,678 | ₩48,415 | +1.55% | 8만 |
|---|
| 2026.08.19 | ₩47,718 | ₩49,500 | ₩45,561 | ₩47,933 | +0.45% | 9.8만 |
|---|
| 2026.08.18 | ₩47,169 | ₩48,294 | ₩46,894 | ₩47,490 | +0.68% | 14.6만 |
|---|
| 2026.08.17 | ₩47,624 | ₩48,241 | ₩46,097 | ₩46,619 | -2.11% | 11.7만 |
|---|
| 2026.08.14 | ₩48,281 | ₩48,335 | ₩47,356 | ₩48,013 | -0.56% | 8.1만 |
|---|
| 2026.08.13 | ₩47,557 | ₩48,656 | ₩47,062 | ₩48,227 | +1.41% | 13.1만 |
|---|
| 2026.08.12 | ₩48,830 | ₩49,447 | ₩46,793 | ₩47,075 | -3.59% | 21.7만 |
|---|
| 2026.08.11 | ₩49,675 | ₩50,479 | ₩49,085 | ₩49,165 | -1.03% | 10만 |
|---|
| 2026.08.10 | ₩49,393 | ₩49,956 | ₩49,139 | ₩49,594 | +0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩49,179 | ₩50,077 | ₩49,165 | ₩49,916 | +1.50% | 13.2만 |
|---|
| 2026.08.06 | ₩48,844 | ₩49,581 | ₩48,656 | ₩49,527 | +1.40% | 10.9만 |
|---|
| 2026.08.05 | ₩49,005 | ₩49,005 | ₩47,946 | ₩48,696 | -0.63% | 11.2만 |
|---|
| 2026.08.04 | ₩47,785 | ₩48,991 | ₩46,968 | ₩48,589 | +1.68% | 8.2만 |
|---|
| 2026.08.03 | ₩47,624 | ₩48,830 | ₩45,909 | ₩47,959 | +0.70% | 11.2만 |
|---|
| 2026.07.31 | ₩47,504 | ₩47,504 | ₩46,525 | ₩47,356 | -0.31% | 8.5만 |
|---|
| 2026.07.30 | ₩48,643 | ₩49,172 | ₩46,914 | ₩47,524 | -2.30% | 5.1만 |
|---|
| 2026.07.29 | ₩47,933 | ₩49,594 | ₩47,370 | ₩48,938 | +2.10% | 11.3만 |
|---|
| 2026.07.28 | ₩46,834 | ₩49,139 | ₩46,834 | ₩48,067 | +2.63% | 7.4만 |
|---|
| 2026.07.27 | ₩44,904 | ₩47,088 | ₩44,904 | ₩46,740 | +4.09% | 8만 |
|---|
| 2026.07.24 | ₩43,457 | ₩45,346 | ₩43,450 | ₩44,837 | +3.18% | 6.5만 |
|---|
| 2026.07.23 | ₩44,033 | ₩44,308 | ₩43,021 | ₩43,162 | -1.98% | 8.9만 |
|---|
| 2026.07.22 | ₩46,713 | ₩47,035 | ₩43,993 | ₩44,355 | -5.05% | 8.9만 |
|---|
| 2026.07.21 | ₩46,646 | ₩47,390 | ₩46,164 | ₩46,820 | +0.37% | 9.8만 |
|---|
| 2026.07.20 | ₩47,437 | ₩47,946 | ₩46,887 | ₩46,995 | -0.93% | 11.5만 |
|---|
| 2026.07.17 | ₩47,142 | ₩48,469 | ₩47,102 | ₩47,423 | +0.60% | 8만 |
|---|
| 2026.07.16 | ₩46,686 | ₩47,598 | ₩46,525 | ₩47,504 | +1.75% | 11.5만 |
|---|
| 2026.07.15 | ₩45,748 | ₩47,356 | ₩45,701 | ₩46,405 | +1.44% | 10.1만 |
|---|
| 2026.07.14 | ₩46,097 | ₩46,097 | ₩45,051 | ₩45,360 | -1.60% | 8.1만 |
|---|
| 2026.07.13 | ₩44,408 | ₩46,278 | ₩44,408 | ₩46,097 | +3.80% | 8.2만 |
|---|
| 2026.07.10 | ₩44,046 | ₩44,448 | ₩43,765 | ₩44,341 | +0.67% | 4.1만 |
|---|
| 2026.07.09 | ₩43,886 | ₩44,837 | ₩43,269 | ₩44,020 | +0.31% | 9.6만 |
|---|
| 2026.07.08 | ₩44,154 | ₩44,247 | ₩42,653 | ₩44,046 | -0.24% | 6.9만 |
|---|
| 2026.07.07 | ₩44,529 | ₩45,628 | ₩44,174 | ₩44,529 | 0.00% | 10.9만 |
|---|
| 2026.07.06 | ₩43,149 | ₩43,979 | ₩42,854 | ₩43,711 | +1.30% | 9.6만 |
|---|
| 2026.07.02 | ₩42,492 | ₩43,296 | ₩42,318 | ₩43,055 | +1.32% | 7.9만 |
|---|
| 2026.07.01 | ₩40,857 | ₩42,881 | ₩40,395 | ₩42,345 | +3.64% | 9.1만 |
|---|
| 2026.06.30 | ₩40,361 | ₩40,891 | ₩39,899 | ₩40,696 | +0.83% | 9.1만 |
|---|
| 2026.06.29 | ₩40,495 | ₩40,911 | ₩40,073 | ₩40,375 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩39,182 | ₩40,576 | ₩39,129 | ₩40,308 | +2.87% | 26.3만 |
|---|
| 2026.06.25 | ₩39,986 | ₩40,067 | ₩38,727 | ₩39,008 | -2.45% | 11.8만 |
|---|
| 2026.06.24 | ₩39,624 | ₩40,469 | ₩39,149 | ₩40,093 | +1.18% | 9.4만 |
|---|
| 2026.06.23 | ₩39,531 | ₩40,388 | ₩39,142 | ₩39,678 | +0.37% | 18.1만 |
|---|
| 2026.06.22 | ₩40,093 | ₩40,455 | ₩38,485 | ₩39,504 | -1.47% | 16.2만 |
|---|
| 2026.06.18 | ₩41,313 | ₩41,313 | ₩39,129 | ₩40,495 | -1.98% | 25.8만 |
|---|
| 2026.06.17 | ₩41,433 | ₩42,211 | ₩40,274 | ₩40,871 | -1.36% | 19.5만 |
|---|
| 2026.06.16 | ₩41,661 | ₩42,452 | ₩41,125 | ₩41,688 | +0.06% | 15.5만 |
|---|
| 2026.06.15 | ₩41,956 | ₩42,063 | ₩41,098 | ₩41,353 | -1.44% | 8.5만 |
|---|
| 2026.06.12 | ₩41,192 | ₩42,063 | ₩41,065 | ₩41,433 | +0.59% | 7.7만 |
|---|
| 2026.06.11 | ₩41,581 | ₩41,581 | ₩40,750 | ₩41,165 | -1.00% | 9.4만 |
|---|
| 2026.06.10 | ₩40,603 | ₩41,487 | ₩40,399 | ₩41,259 | +1.62% | 10.4만 |
|---|
| 2026.06.09 | ₩40,790 | ₩42,023 | ₩40,509 | ₩40,696 | -0.23% | 7.2만 |
|---|
| 2026.06.08 | ₩40,348 | ₩40,993 | ₩40,080 | ₩40,817 | +1.16% | 8.4만 |
|---|
| 2026.06.05 | ₩39,959 | ₩40,529 | ₩39,437 | ₩40,120 | +0.40% | 11.6만 |
|---|
| 2026.06.04 | ₩40,335 | ₩41,588 | ₩39,805 | ₩39,959 | -0.93% | 8.8만 |
|---|
| 2026.06.03 | ₩42,318 | ₩42,773 | ₩39,879 | ₩40,254 | -4.88% | 12.5만 |
|---|
| 2026.06.02 | ₩42,867 | ₩43,283 | ₩42,063 | ₩42,760 | -0.25% | 7.6만 |
|---|
| 2026.06.01 | ₩42,398 | ₩43,376 | ₩42,398 | ₩43,162 | +1.80% | 10.9만 |
|---|
| 2026.05.29 | ₩42,854 | ₩43,658 | ₩42,130 | ₩42,398 | -1.06% | 7.6만 |
|---|
| 2026.05.28 | ₩41,675 | ₩42,760 | ₩41,031 | ₩42,693 | +2.44% | 8.9만 |
|---|
| 2026.05.27 | ₩43,028 | ₩43,658 | ₩41,608 | ₩41,688 | -3.11% | 12.9만 |
|---|
| 2026.05.26 | ₩43,068 | ₩43,577 | ₩42,800 | ₩43,175 | +0.25% | 9.6만 |
|---|
| 2026.05.22 | ₩43,309 | ₩43,832 | ₩42,820 | ₩42,907 | -0.93% | 7.8만 |
|---|
| 2026.05.21 | ₩41,648 | ₩42,948 | ₩40,214 | ₩42,948 | +3.12% | 10.8만 |
|---|
| 2026.05.20 | ₩41,420 | ₩42,144 | ₩40,294 | ₩41,822 | +0.97% | 10만 |
|---|
| 2026.05.19 | ₩41,447 | ₩42,283 | ₩40,227 | ₩41,648 | +0.48% | 11.1만 |
|---|
| 2026.05.18 | ₩41,125 | ₩41,923 | ₩40,938 | ₩41,447 | +0.78% | 10.4만 |
|---|
| 2026.05.15 | ₩40,187 | ₩41,152 | ₩38,961 | ₩40,951 | +1.90% | 15.6만 |
|---|
| 2026.05.14 | ₩40,871 | ₩41,661 | ₩40,455 | ₩40,536 | -0.82% | 7.8만 |
|---|
| 2026.05.13 | ₩42,077 | ₩42,907 | ₩40,335 | ₩40,790 | -3.06% | 13.8만 |
|---|
| 2026.05.12 | ₩43,484 | ₩43,584 | ₩41,179 | ₩41,567 | -4.41% | 15.4만 |
|---|
| 2026.05.11 | ₩42,934 | ₩44,877 | ₩42,706 | ₩43,644 | +1.65% | 14.2만 |
|---|
| 2026.05.08 | ₩43,725 | ₩44,221 | ₩41,835 | ₩43,323 | -0.92% | 20.3만 |
|---|
| 2026.05.07 | ₩41,085 | ₩45,005 | ₩39,356 | ₩43,899 | +6.85% | 22.4만 |
|---|
| 2026.05.06 | ₩37,990 | ₩38,130 | ₩37,085 | ₩37,668 | -0.85% | 10.7만 |
|---|
| 2026.05.05 | ₩37,561 | ₩38,217 | ₩37,165 | ₩37,990 | +1.14% | 9.2만 |
|---|
| 2026.05.04 | ₩37,708 | ₩40,978 | ₩37,239 | ₩37,400 | -0.82% | 6.5만 |
|---|
| 2026.05.01 | ₩36,998 | ₩38,110 | ₩36,998 | ₩37,856 | +2.32% | 10.2만 |
|---|
| 2026.04.30 | ₩37,266 | ₩37,306 | ₩36,529 | ₩37,186 | -0.22% | 11만 |
|---|
| 2026.04.29 | ₩37,507 | ₩38,197 | ₩36,877 | ₩37,440 | -0.18% | 14만 |
|---|
| 2026.04.28 | ₩37,159 | ₩37,923 | ₩37,124 | ₩37,722 | +1.51% | 11.6만 |
|---|
| 2026.04.27 | ₩37,775 | ₩38,258 | ₩37,065 | ₩37,092 | -1.81% | 11.1만 |
|---|
| 2026.04.24 | ₩37,132 | ₩38,070 | ₩36,851 | ₩37,936 | +2.17% | 19.3만 |
|---|
| 2026.04.23 | ₩37,681 | ₩38,463 | ₩36,690 | ₩37,212 | -1.24% | 8.3만 |
|---|
| 2026.04.22 | ₩37,869 | ₩38,564 | ₩37,614 | ₩38,016 | +0.39% | 7.9만 |
|---|
| 2026.04.21 | ₩38,445 | ₩38,954 | ₩37,574 | ₩37,641 | -2.09% | 11.7만 |
|---|
| 2026.04.20 | ₩39,772 | ₩40,134 | ₩38,405 | ₩38,512 | -3.17% | 9.7만 |
|---|
| 2026.04.17 | ₩40,201 | ₩40,770 | ₩39,799 | ₩39,825 | -0.93% | 9.8만 |
|---|
| 2026.04.16 | ₩38,861 | ₩39,531 | ₩38,767 | ₩39,517 | +1.69% | 13.8만 |
|---|
| 2026.04.15 | ₩38,137 | ₩39,263 | ₩38,137 | ₩38,901 | +2.00% | 8.1만 |
|---|
| 2026.04.14 | ₩38,097 | ₩38,646 | ₩38,057 | ₩38,137 | +0.11% | 12.4만 |
|---|
| 2026.04.13 | ₩36,676 | ₩38,150 | ₩36,650 | ₩38,150 | +4.02% | 9.5만 |
|---|
| 2026.04.10 | ₩37,239 | ₩37,655 | ₩36,234 | ₩36,837 | -1.08% | 11만 |
|---|
| 2026.04.09 | ₩37,427 | ₩37,507 | ₩36,636 | ₩37,239 | -0.50% | 7.8만 |
|---|
| 2026.04.08 | ₩38,217 | ₩38,733 | ₩37,098 | ₩37,494 | -1.89% | 7.2만 |
|---|
| 2026.04.07 | ₩36,864 | ₩37,253 | ₩36,569 | ₩37,226 | +0.98% | 8.9만 |
|---|
| 2026.04.06 | ₩37,119 | ₩37,454 | ₩36,918 | ₩36,998 | -0.32% | 9만 |
|---|
| 2026.04.02 | ₩36,355 | ₩37,186 | ₩35,765 | ₩37,119 | +2.10% | 11.1만 |
|---|
| 2026.04.01 | ₩36,181 | ₩36,985 | ₩35,336 | ₩36,918 | +2.04% | 12.6만 |
|---|
| 2026.03.31 | ₩36,154 | ₩36,509 | ₩35,417 | ₩35,939 | -0.59% | 15.7만 |
|---|
| 2026.03.30 | ₩35,564 | ₩36,093 | ₩34,954 | ₩35,899 | +0.94% | 14.8만 |
|---|
| 2026.03.27 | ₩35,564 | ₩35,966 | ₩34,760 | ₩35,377 | -0.53% | 13.1만 |
|---|
| 2026.03.26 | ₩35,966 | ₩36,656 | ₩35,584 | ₩35,792 | -0.48% | 13.1만 |
|---|
| 2026.03.25 | ₩36,542 | ₩36,784 | ₩35,269 | ₩35,899 | -1.76% | 16.6만 |
|---|
| 2026.03.24 | ₩38,365 | ₩38,365 | ₩36,301 | ₩36,368 | -5.20% | 12.5만 |
|---|
| 2026.03.23 | ₩37,561 | ₩38,753 | ₩37,534 | ₩38,512 | +2.53% | 31.3만 |
|---|
| 2026.03.20 | ₩38,351 | ₩38,351 | ₩37,427 | ₩37,534 | -2.13% | 17.7만 |
|---|
| 2026.03.19 | ₩38,258 | ₩38,968 | ₩37,965 | ₩38,351 | +0.25% | 7.5만 |
|---|
| 2026.03.18 | ₩38,499 | ₩39,196 | ₩38,083 | ₩38,351 | -0.38% | 8.6만 |
|---|
| 2026.03.17 | ₩38,472 | ₩39,959 | ₩38,472 | ₩38,780 | +0.80% | 9.3만 |
|---|
| 2026.03.16 | ₩38,740 | ₩39,115 | ₩38,204 | ₩38,660 | -0.21% | 10.6만 |
|---|
| 2026.03.13 | ₩38,405 | ₩38,713 | ₩38,043 | ₩38,351 | -0.14% | 10.9만 |
|---|
| 2026.03.12 | ₩38,928 | ₩39,584 | ₩38,110 | ₩38,445 | -1.24% | 9.5만 |
|---|
| 2026.03.11 | ₩38,941 | ₩39,435 | ₩38,639 | ₩39,263 | +0.83% | 7.9만 |
|---|
| 2026.03.10 | ₩39,718 | ₩39,725 | ₩38,405 | ₩39,088 | -1.59% | 9.1만 |
|---|
| 2026.03.09 | ₩39,933 | ₩40,576 | ₩39,423 | ₩40,053 | +0.30% | 16.3만 |
|---|
| 2026.03.06 | ₩39,598 | ₩40,924 | ₩39,289 | ₩40,897 | +3.28% | 15.6만 |
|---|
| 2026.03.05 | ₩39,289 | ₩41,085 | ₩39,289 | ₩40,361 | +2.73% | 11.7만 |
|---|
| 2026.03.04 | ₩38,914 | ₩39,852 | ₩38,914 | ₩39,611 | +1.79% | 16만 |
|---|
| 2026.03.03 | ₩38,727 | ₩39,383 | ₩38,244 | ₩38,914 | +0.48% | 24.1만 |
|---|
| 2026.03.02 | ₩38,271 | ₩39,403 | ₩38,204 | ₩38,901 | +1.65% | 11만 |
|---|
| 2026.02.27 | ₩38,311 | ₩39,048 | ₩38,003 | ₩38,727 | +1.08% | 10만 |
|---|
| 2026.02.26 | ₩38,097 | ₩39,397 | ₩38,097 | ₩39,075 | +2.57% | 8.6만 |
|---|
| 2026.02.25 | ₩37,279 | ₩38,097 | ₩36,884 | ₩38,043 | +2.05% | 8.1만 |
|---|
| 2026.02.24 | ₩37,078 | ₩37,936 | ₩36,810 | ₩37,212 | +0.36% | 11.3만 |
|---|
| 2026.02.23 | ₩39,169 | ₩39,169 | ₩36,991 | ₩37,212 | -4.99% | 18.6만 |
|---|
| 2026.02.20 | ₩39,584 | ₩40,026 | ₩38,780 | ₩39,598 | +0.03% | 11.2만 |
|---|
| 2026.02.19 | ₩39,624 | ₩40,268 | ₩38,901 | ₩39,598 | -0.07% | 11.9만 |
|---|
| 2026.02.18 | ₩39,959 | ₩40,629 | ₩39,577 | ₩40,174 | +0.54% | 10.1만 |
|---|
| 2026.02.17 | ₩40,241 | ₩41,139 | ₩39,330 | ₩39,959 | -0.70% | 17.5만 |
|---|
| 2026.02.13 | ₩39,879 | ₩40,737 | ₩38,995 | ₩40,335 | +1.14% | 13만 |
|---|
| 2026.02.12 | ₩40,388 | ₩40,469 | ₩38,824 | ₩39,933 | -1.13% | 23.7만 |
|---|
| 2026.02.11 | ₩41,782 | ₩41,782 | ₩39,797 | ₩40,428 | -3.24% | 35.1만 |
|---|
| 2026.02.10 | ₩43,658 | ₩45,051 | ₩40,991 | ₩41,715 | -4.45% | 26.6만 |
|---|
| 2026.02.09 | ₩46,606 | ₩46,606 | ₩43,551 | ₩43,979 | -5.64% | 24.2만 |
|---|
| 2026.02.06 | ₩50,827 | ₩53,574 | ₩45,206 | ₩46,874 | -7.78% | 33.9만 |
|---|
| 2026.02.05 | ₩46,271 | ₩46,901 | ₩43,591 | ₩45,842 | -0.93% | 31.4만 |
|---|
| 2026.02.04 | ₩46,499 | ₩47,303 | ₩44,221 | ₩46,190 | -0.66% | 26.4만 |
|---|
| 2026.02.03 | ₩51,095 | ₩51,711 | ₩46,083 | ₩46,552 | -8.89% | 13.9만 |
|---|
| 2026.02.02 | ₩49,929 | ₩51,644 | ₩49,929 | ₩50,948 | +2.04% | 12.2만 |
|---|
| 2026.01.30 | ₩49,474 | ₩50,554 | ₩49,474 | ₩49,849 | +0.76% | 13.5만 |
|---|
| 2026.01.29 | ₩48,991 | ₩49,902 | ₩47,732 | ₩49,902 | +1.86% | 15만 |
|---|
| 2026.01.28 | ₩51,015 | ₩51,597 | ₩48,777 | ₩48,884 | -4.18% | 10.1만 |
|---|
| 2026.01.27 | ₩52,582 | ₩52,582 | ₩50,840 | ₩50,974 | -3.06% | 9.4만 |
|---|
| 2026.01.26 | ₩51,966 | ₩54,318 | ₩51,406 | ₩52,582 | +1.19% | 21.6만 |
|---|
| 2026.01.23 | ₩51,537 | ₩52,261 | ₩51,001 | ₩51,752 | +0.42% | 10.9만 |
|---|
| 2026.01.22 | ₩50,814 | ₩52,060 | ₩49,715 | ₩51,899 | +2.14% | 14.8만 |
|---|
| 2026.01.21 | ₩49,715 | ₩51,015 | ₩49,621 | ₩50,358 | +1.29% | 17.3만 |
|---|
| 2026.01.20 | ₩50,586 | ₩51,604 | ₩49,608 | ₩49,849 | -1.46% | 9.5만 |
|---|
| 2026.01.16 | ₩51,229 | ₩51,886 | ₩50,345 | ₩51,001 | -0.44% | 11.2만 |
|---|
| 2026.01.15 | ₩50,519 | ₩51,216 | ₩49,929 | ₩50,867 | +0.69% | 8.7만 |
|---|
| 2026.01.14 | ₩51,149 | ₩51,993 | ₩50,345 | ₩50,599 | -1.07% | 10.3만 |
|---|
| 2026.01.13 | ₩52,073 | ₩52,582 | ₩50,773 | ₩51,162 | -1.75% | 7만 |
|---|
| 2026.01.12 | ₩50,787 | ₩52,314 | ₩50,304 | ₩52,060 | +2.51% | 7.9만 |
|---|
| 2026.01.09 | ₩50,907 | ₩51,537 | ₩50,016 | ₩51,068 | +0.32% | 5.2만 |
|---|
| 2026.01.08 | ₩50,385 | ₩51,423 | ₩50,385 | ₩50,921 | +1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩50,117 | ₩51,095 | ₩49,688 | ₩50,680 | +1.12% | 10.7만 |
|---|
| 2026.01.06 | ₩49,943 | ₩50,291 | ₩48,897 | ₩50,211 | +0.54% | 7.9만 |
|---|
| 2026.01.05 | ₩48,683 | ₩50,391 | ₩48,247 | ₩49,983 | +2.67% | 10.4만 |
|---|
| 2026.01.02 | ₩51,162 | ₩51,618 | ₩48,428 | ₩48,670 | -4.87% | 10.6만 |
|---|
| 2025.12.31 | ₩51,845 | ₩51,899 | ₩51,068 | ₩51,162 | -1.32% | 6.9만 |
|---|
| 2025.12.30 | ₩51,738 | ₩52,915 | ₩51,376 | ₩51,591 | -0.28% | 8만 |
|---|
| 2025.12.29 | ₩51,497 | ₩52,475 | ₩51,189 | ₩51,886 | +0.75% | 9.3만 |
|---|
| 2025.12.26 | ₩51,979 | ₩52,395 | ₩51,390 | ₩51,551 | -0.82% | 8.9만 |
|---|
| 2025.12.24 | ₩51,939 | ₩52,656 | ₩51,939 | ₩52,194 | +0.49% | 3.3만 |
|---|
| 2025.12.23 | ₩51,577 | ₩52,368 | ₩51,457 | ₩51,752 | +0.34% | 8만 |
|---|
| 2025.12.22 | ₩51,443 | ₩52,931 | ₩51,443 | ₩51,899 | +0.89% | 8.3만 |
|---|
| 2025.12.19 | ₩51,470 | ₩52,053 | ₩50,579 | ₩50,934 | -1.04% | 17.9만 |
|---|
| 2025.12.18 | ₩51,296 | ₩52,154 | ₩51,061 | ₩51,698 | +0.78% | 9.2만 |
|---|
| 2025.12.17 | ₩50,599 | ₩51,430 | ₩50,385 | ₩50,666 | +0.13% | 8.9만 |
|---|
| 2025.12.16 | ₩49,835 | ₩51,229 | ₩49,835 | ₩50,747 | +1.83% | 10.8만 |
|---|
| 2025.12.15 | ₩50,814 | ₩51,664 | ₩49,755 | ₩49,755 | -2.08% | 9.5만 |
|---|
| 2025.12.12 | ₩49,809 | ₩51,738 | ₩49,768 | ₩50,505 | +1.40% | 10.5만 |
|---|
| 2025.12.11 | ₩48,737 | ₩49,901 | ₩48,737 | ₩49,755 | +2.09% | 8.4만 |
|---|
| 2025.12.10 | ₩48,147 | ₩48,991 | ₩48,121 | ₩48,710 | +1.17% | 5.3만 |
|---|
| 2025.12.09 | ₩48,348 | ₩48,964 | ₩48,167 | ₩48,201 | -0.30% | 5.9만 |
|---|
| 2025.12.08 | ₩49,541 | ₩49,541 | ₩48,093 | ₩48,589 | -1.92% | 9.5만 |
|---|
| 2025.12.05 | ₩49,259 | ₩49,500 | ₩48,522 | ₩49,286 | +0.05% | 7.6만 |
|---|
| 2025.12.04 | ₩47,236 | ₩49,487 | ₩47,236 | ₩49,252 | +4.27% | 14.7만 |
|---|
| 2025.12.03 | ₩47,370 | ₩47,718 | ₩47,060 | ₩47,477 | +0.23% | 5.5만 |
|---|
| 2025.12.02 | ₩47,236 | ₩48,000 | ₩46,807 | ₩46,981 | -0.54% | 6.4만 |
|---|
| 2025.12.01 | ₩46,726 | ₩47,504 | ₩46,425 | ₩46,780 | +0.11% | 10.3만 |
|---|
| 2025.11.28 | ₩46,995 | ₩47,222 | ₩46,941 | ₩47,155 | +0.34% | 2.1만 |
|---|
| 2025.11.26 | ₩47,477 | ₩47,765 | ₩46,861 | ₩47,008 | -0.99% | 7.3만 |
|---|
| 2025.11.25 | ₩47,343 | ₩47,718 | ₩47,182 | ₩47,477 | +0.28% | 6.2만 |
|---|
| 2025.11.24 | ₩46,780 | ₩47,236 | ₩46,365 | ₩46,995 | +0.46% | 7.1만 |
|---|
| 2025.11.21 | ₩45,319 | ₩47,182 | ₩45,319 | ₩46,579 | +2.78% | 7.9만 |
|---|
| 2025.11.20 | ₩47,571 | ₩48,241 | ₩45,279 | ₩45,440 | -4.48% | 11.2만 |
|---|
| 2025.11.19 | ₩47,316 | ₩47,819 | ₩46,097 | ₩46,767 | -1.16% | 7.1만 |
|---|
| 2025.11.18 | ₩46,995 | ₩47,571 | ₩46,579 | ₩47,350 | +0.76% | 8.9만 |
|---|
| 2025.11.17 | ₩47,772 | ₩48,777 | ₩46,901 | ₩47,115 | -1.37% | 9만 |
|---|
| 2025.11.14 | ₩47,410 | ₩48,321 | ₩47,410 | ₩48,013 | +1.27% | 5.3만 |
|---|
| 2025.11.13 | ₩48,911 | ₩49,219 | ₩47,785 | ₩48,214 | -1.42% | 8.7만 |
|---|
| 2025.11.12 | ₩49,433 | ₩49,621 | ₩48,928 | ₩49,313 | -0.24% | 5.3만 |
|---|
| 2025.11.11 | ₩48,897 | ₩49,721 | ₩48,321 | ₩49,058 | +0.33% | 8.5만 |
|---|
| 2025.11.10 | ₩49,983 | ₩50,867 | ₩48,670 | ₩48,897 | -2.17% | 8.6만 |
|---|
| 2025.11.07 | ₩52,341 | ₩53,822 | ₩46,901 | ₩49,380 | -5.66% | 18.7만 |
|---|
| 2025.11.06 | ₩50,103 | ₩50,479 | ₩49,393 | ₩49,393 | -1.42% | 11.4만 |
|---|
| 2025.11.05 | ₩48,844 | ₩50,559 | ₩48,844 | ₩50,144 | +2.66% | 10.6만 |
|---|
| 2025.11.04 | ₩50,371 | ₩51,350 | ₩48,777 | ₩48,871 | -2.98% | 10.7만 |
|---|
| 2025.11.03 | ₩50,023 | ₩51,269 | ₩49,239 | ₩50,894 | +1.74% | 9.4만 |
|---|
| 2025.10.31 | ₩50,264 | ₩50,881 | ₩49,795 | ₩50,077 | -0.37% | 6.7만 |
|---|
| 2025.10.30 | ₩49,876 | ₩50,948 | ₩49,171 | ₩50,452 | +1.16% | 9.7만 |
|---|
| 2025.10.29 | ₩49,969 | ₩50,700 | ₩49,274 | ₩50,251 | +0.56% | 11.5만 |
|---|
| 2025.10.28 | ₩50,934 | ₩51,363 | ₩50,184 | ₩50,264 | -1.32% | 6.2만 |
|---|
| 2025.10.27 | ₩51,430 | ₩51,591 | ₩50,800 | ₩51,155 | -0.53% | 7.8만 |
|---|
| 2025.10.24 | ₩50,572 | ₩51,283 | ₩50,157 | ₩51,175 | +1.19% | 7만 |
|---|
| 2025.10.23 | ₩49,554 | ₩50,211 | ₩48,951 | ₩50,103 | +1.11% | 5.8만 |
|---|
| 2025.10.22 | ₩49,889 | ₩49,969 | ₩48,798 | ₩49,554 | -0.67% | 8.6만 |
|---|
| 2025.10.21 | ₩49,353 | ₩50,492 | ₩49,192 | ₩49,876 | +1.06% | 9.2만 |
|---|
| 2025.10.20 | ₩49,058 | ₩49,723 | ₩48,911 | ₩49,581 | +1.07% | 12만 |
|---|
| 2025.10.17 | ₩48,723 | ₩48,924 | ₩48,388 | ₩48,549 | -0.36% | 9.9만 |
|---|
| 2025.10.16 | ₩49,299 | ₩49,299 | ₩48,348 | ₩48,938 | -0.73% | 7.2만 |
|---|
| 2025.10.15 | ₩50,103 | ₩50,103 | ₩48,603 | ₩49,051 | -2.10% | 9.9만 |
|---|
| 2025.10.14 | ₩48,763 | ₩49,581 | ₩48,483 | ₩49,366 | +1.24% | 10.8만 |
|---|
| 2025.10.13 | ₩48,522 | ₩49,683 | ₩47,839 | ₩49,031 | +1.05% | 10.5만 |
|---|
| 2025.10.10 | ₩51,457 | ₩51,591 | ₩47,973 | ₩48,067 | -6.59% | 14.5만 |
|---|