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 | ₩59,263 | ₩60,247 | ₩59,170 | ₩59,585 | +0.54% | 6.8만 |
| 2026.10.08 | ₩57,791 | ₩59,504 | ₩57,724 | ₩59,424 | +2.83% | 7.2만 |
| 2026.10.07 | ₩57,631 | ₩58,460 | ₩57,631 | ₩57,764 | +0.23% | 6.5만 |
| 2026.10.06 | ₩58,139 | ₩58,594 | ₩57,564 | ₩57,805 | -0.58% | 5.1만 |
| 2026.10.05 | ₩58,741 | ₩59,504 | ₩57,872 | ₩57,992 | -1.28% | 7.8만 |
| 2026.10.02 | ₩59,558 | ₩59,705 | ₩57,992 | ₩58,327 | -2.07% | 6.1만 |
| 2026.10.01 | ₩57,898 | ₩59,484 | ₩57,463 | ₩59,263 | +2.36% | 9.8만 |
| 2026.09.30 | ₩57,724 | ₩58,581 | ₩57,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,898 |
| +0.30% |
| 12만 |
| 2026.09.29 | ₩59,290 | ₩59,946 | ₩57,470 | ₩58,059 | -2.08% | 7.7만 |
|---|
| 2026.09.28 | ₩58,996 | ₩59,759 | ₩57,564 | ₩59,330 | +0.57% | 11만 |
|---|
| 2026.09.25 | ₩58,059 | ₩60,602 | ₩57,350 | ₩59,598 | +2.65% | 20.8만 |
|---|
| 2026.09.24 | ₩57,363 | ₩58,032 | ₩56,955 | ₩57,845 | +0.84% | 13.2만 |
|---|
| 2026.09.23 | ₩55,958 | ₩57,758 | ₩55,543 | ₩57,095 | +2.03% | 14.1만 |
|---|
| 2026.09.22 | ₩54,633 | ₩56,158 | ₩53,977 | ₩55,650 | +1.86% | 14.6만 |
|---|
| 2026.09.21 | ₩54,017 | ₩54,954 | ₩53,602 | ₩54,271 | +0.47% | 14.2만 |
|---|
| 2026.09.18 | ₩54,432 | ₩54,700 | ₩53,334 | ₩53,803 | -1.16% | 21.9만 |
|---|
| 2026.09.17 | ₩53,749 | ₩54,927 | ₩53,100 | ₩54,767 | +1.89% | 16.8만 |
|---|
| 2026.09.16 | ₩54,218 | ₩54,874 | ₩52,331 | ₩53,910 | -0.57% | 29.2만 |
|---|
| 2026.09.15 | ₩53,241 | ₩55,168 | ₩52,478 | ₩54,606 | +2.56% | 38.7만 |
|---|
| 2026.09.14 | ₩53,535 | ₩56,092 | ₩53,167 | ₩54,191 | +1.23% | 21.2만 |
|---|
| 2026.09.11 | ₩43,169 | ₩53,535 | ₩42,828 | ₩53,268 | +23.39% | 36.6만 |
|---|
| 2026.09.10 | ₩49,520 | ₩50,631 | ₩49,266 | ₩49,868 | +0.70% | 18.2만 |
|---|
| 2026.09.09 | ₩48,918 | ₩49,988 | ₩48,797 | ₩49,574 | +1.34% | 12.9만 |
|---|
| 2026.09.08 | ₩51,916 | ₩51,916 | ₩49,279 | ₩49,386 | -4.87% | 13.5만 |
|---|
| 2026.09.04 | ₩52,277 | ₩52,451 | ₩50,510 | ₩52,424 | +0.28% | 10.6만 |
|---|
| 2026.09.03 | ₩52,357 | ₩53,348 | ₩52,304 | ₩52,746 | +0.74% | 11.8만 |
|---|
| 2026.09.02 | ₩51,434 | ₩52,170 | ₩50,899 | ₩52,117 | +1.33% | 10.5만 |
|---|
| 2026.09.01 | ₩51,046 | ₩51,795 | ₩50,557 | ₩51,193 | +0.29% | 9.3만 |
|---|
| 2026.08.31 | ₩50,537 | ₩51,983 | ₩49,982 | ₩51,474 | +1.85% | 11.9만 |
|---|
| 2026.08.28 | ₩50,109 | ₩51,856 | ₩50,109 | ₩51,019 | +1.82% | 13.2만 |
|---|
| 2026.08.27 | ₩49,092 | ₩50,109 | ₩49,092 | ₩49,855 | +1.55% | 8.6만 |
|---|
| 2026.08.26 | ₩49,453 | ₩49,748 | ₩48,851 | ₩49,025 | -0.87% | 7.4만 |
|---|
| 2026.08.25 | ₩49,038 | ₩49,774 | ₩48,663 | ₩49,774 | +1.50% | 5.2만 |
|---|
| 2026.08.24 | ₩49,011 | ₩49,922 | ₩49,011 | ₩49,306 | +0.60% | 9.3만 |
|---|
| 2026.08.21 | ₩48,597 | ₩49,473 | ₩48,155 | ₩48,931 | +0.69% | 8.3만 |
|---|
| 2026.08.20 | ₩47,620 | ₩48,643 | ₩47,620 | ₩48,356 | +1.55% | 8만 |
|---|
| 2026.08.19 | ₩47,660 | ₩49,440 | ₩45,505 | ₩47,874 | +0.45% | 9.8만 |
|---|
| 2026.08.18 | ₩47,111 | ₩48,235 | ₩46,837 | ₩47,432 | +0.68% | 14.6만 |
|---|
| 2026.08.17 | ₩47,566 | ₩48,182 | ₩46,040 | ₩46,562 | -2.11% | 11.7만 |
|---|
| 2026.08.14 | ₩48,222 | ₩48,275 | ₩47,298 | ₩47,954 | -0.56% | 8.1만 |
|---|
| 2026.08.13 | ₩47,499 | ₩48,597 | ₩47,004 | ₩48,168 | +1.41% | 13.1만 |
|---|
| 2026.08.12 | ₩48,771 | ₩49,386 | ₩46,736 | ₩47,017 | -3.59% | 21.7만 |
|---|
| 2026.08.11 | ₩49,614 | ₩50,417 | ₩49,025 | ₩49,105 | -1.03% | 10만 |
|---|
| 2026.08.10 | ₩49,333 | ₩49,895 | ₩49,078 | ₩49,533 | +0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩49,119 | ₩50,015 | ₩49,105 | ₩49,855 | +1.50% | 13.2만 |
|---|
| 2026.08.06 | ₩48,784 | ₩49,520 | ₩48,597 | ₩49,467 | +1.40% | 10.9만 |
|---|
| 2026.08.05 | ₩48,945 | ₩48,945 | ₩47,887 | ₩48,637 | -0.63% | 11.2만 |
|---|
| 2026.08.04 | ₩47,727 | ₩48,931 | ₩46,910 | ₩48,530 | +1.68% | 8.2만 |
|---|
| 2026.08.03 | ₩47,566 | ₩48,771 | ₩45,853 | ₩47,901 | +0.70% | 11.2만 |
|---|
| 2026.07.31 | ₩47,446 | ₩47,446 | ₩46,469 | ₩47,298 | -0.31% | 8.5만 |
|---|
| 2026.07.30 | ₩48,583 | ₩49,112 | ₩46,857 | ₩47,466 | -2.30% | 5.1만 |
|---|
| 2026.07.29 | ₩47,874 | ₩49,533 | ₩47,312 | ₩48,878 | +2.10% | 11.3만 |
|---|
| 2026.07.28 | ₩46,776 | ₩49,078 | ₩46,776 | ₩48,008 | +2.63% | 7.4만 |
|---|
| 2026.07.27 | ₩44,849 | ₩47,031 | ₩44,849 | ₩46,683 | +4.09% | 8만 |
|---|
| 2026.07.24 | ₩43,404 | ₩45,291 | ₩43,397 | ₩44,782 | +3.18% | 6.5만 |
|---|
| 2026.07.23 | ₩43,979 | ₩44,254 | ₩42,969 | ₩43,109 | -1.98% | 8.9만 |
|---|
| 2026.07.22 | ₩46,656 | ₩46,977 | ₩43,939 | ₩44,300 | -5.05% | 8.9만 |
|---|
| 2026.07.21 | ₩46,589 | ₩47,332 | ₩46,107 | ₩46,763 | +0.37% | 9.8만 |
|---|
| 2026.07.20 | ₩47,379 | ₩47,887 | ₩46,830 | ₩46,937 | -0.93% | 11.5만 |
|---|
| 2026.07.17 | ₩47,084 | ₩48,409 | ₩47,044 | ₩47,365 | +0.60% | 8만 |
|---|
| 2026.07.16 | ₩46,629 | ₩47,539 | ₩46,469 | ₩47,446 | +1.75% | 11.5만 |
|---|
| 2026.07.15 | ₩45,692 | ₩47,298 | ₩45,645 | ₩46,348 | +1.44% | 10.1만 |
|---|
| 2026.07.14 | ₩46,040 | ₩46,040 | ₩44,996 | ₩45,304 | -1.60% | 8.1만 |
|---|
| 2026.07.13 | ₩44,354 | ₩46,221 | ₩44,354 | ₩46,040 | +3.80% | 8.2만 |
|---|
| 2026.07.10 | ₩43,993 | ₩44,394 | ₩43,711 | ₩44,287 | +0.67% | 4.1만 |
|---|
| 2026.07.09 | ₩43,832 | ₩44,782 | ₩43,216 | ₩43,966 | +0.31% | 9.6만 |
|---|
| 2026.07.08 | ₩44,100 | ₩44,193 | ₩42,601 | ₩43,993 | -0.24% | 6.9만 |
|---|
| 2026.07.07 | ₩44,474 | ₩45,572 | ₩44,120 | ₩44,474 | 0.00% | 10.9만 |
|---|
| 2026.07.06 | ₩43,096 | ₩43,926 | ₩42,801 | ₩43,658 | +1.30% | 9.6만 |
|---|
| 2026.07.02 | ₩42,440 | ₩43,243 | ₩42,266 | ₩43,002 | +1.32% | 7.9만 |
|---|
| 2026.07.01 | ₩40,807 | ₩42,828 | ₩40,345 | ₩42,293 | +3.64% | 9.1만 |
|---|
| 2026.06.30 | ₩40,312 | ₩40,841 | ₩39,850 | ₩40,647 | +0.83% | 9.1만 |
|---|
| 2026.06.29 | ₩40,446 | ₩40,861 | ₩40,024 | ₩40,325 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩39,134 | ₩40,526 | ₩39,081 | ₩40,258 | +2.87% | 26.3만 |
|---|
| 2026.06.25 | ₩39,937 | ₩40,018 | ₩38,679 | ₩38,960 | -2.45% | 11.8만 |
|---|
| 2026.06.24 | ₩39,576 | ₩40,419 | ₩39,101 | ₩40,044 | +1.18% | 9.4만 |
|---|
| 2026.06.23 | ₩39,482 | ₩40,339 | ₩39,094 | ₩39,629 | +0.37% | 18.1만 |
|---|
| 2026.06.22 | ₩40,044 | ₩40,406 | ₩38,438 | ₩39,455 | -1.47% | 16.2만 |
|---|
| 2026.06.18 | ₩41,262 | ₩41,262 | ₩39,081 | ₩40,446 | -1.98% | 25.8만 |
|---|
| 2026.06.17 | ₩41,383 | ₩42,159 | ₩40,225 | ₩40,821 | -1.36% | 19.5만 |
|---|
| 2026.06.16 | ₩41,610 | ₩42,400 | ₩41,075 | ₩41,637 | +0.06% | 15.5만 |
|---|
| 2026.06.15 | ₩41,905 | ₩42,012 | ₩41,048 | ₩41,302 | -1.44% | 8.5만 |
|---|
| 2026.06.12 | ₩41,142 | ₩42,012 | ₩41,015 | ₩41,383 | +0.59% | 7.7만 |
|---|
| 2026.06.11 | ₩41,530 | ₩41,530 | ₩40,700 | ₩41,115 | -1.00% | 9.4만 |
|---|
| 2026.06.10 | ₩40,553 | ₩41,436 | ₩40,349 | ₩41,209 | +1.62% | 10.4만 |
|---|
| 2026.06.09 | ₩40,740 | ₩41,972 | ₩40,459 | ₩40,647 | -0.23% | 7.2만 |
|---|
| 2026.06.08 | ₩40,299 | ₩40,942 | ₩40,031 | ₩40,767 | +1.16% | 8.4만 |
|---|
| 2026.06.05 | ₩39,910 | ₩40,479 | ₩39,389 | ₩40,071 | +0.40% | 11.6만 |
|---|
| 2026.06.04 | ₩40,285 | ₩41,537 | ₩39,757 | ₩39,910 | -0.93% | 8.8만 |
|---|
| 2026.06.03 | ₩42,266 | ₩42,721 | ₩39,830 | ₩40,205 | -4.88% | 12.5만 |
|---|
| 2026.06.02 | ₩42,815 | ₩43,230 | ₩42,012 | ₩42,708 | -0.25% | 7.6만 |
|---|
| 2026.06.01 | ₩42,346 | ₩43,323 | ₩42,346 | ₩43,109 | +1.80% | 10.9만 |
|---|
| 2026.05.29 | ₩42,801 | ₩43,604 | ₩42,079 | ₩42,346 | -1.06% | 7.6만 |
|---|
| 2026.05.28 | ₩41,624 | ₩42,708 | ₩40,981 | ₩42,641 | +2.44% | 8.9만 |
|---|
| 2026.05.27 | ₩42,975 | ₩43,604 | ₩41,557 | ₩41,637 | -3.11% | 12.9만 |
|---|
| 2026.05.26 | ₩43,016 | ₩43,524 | ₩42,748 | ₩43,123 | +0.25% | 9.6만 |
|---|
| 2026.05.22 | ₩43,256 | ₩43,778 | ₩42,768 | ₩42,855 | -0.93% | 7.8만 |
|---|
| 2026.05.21 | ₩41,597 | ₩42,895 | ₩40,165 | ₩42,895 | +3.12% | 10.8만 |
|---|
| 2026.05.20 | ₩41,369 | ₩42,092 | ₩40,245 | ₩41,771 | +0.97% | 10만 |
|---|
| 2026.05.19 | ₩41,396 | ₩42,231 | ₩40,178 | ₩41,597 | +0.48% | 11.1만 |
|---|
| 2026.05.18 | ₩41,075 | ₩41,871 | ₩40,888 | ₩41,396 | +0.78% | 10.4만 |
|---|
| 2026.05.15 | ₩40,138 | ₩41,102 | ₩38,913 | ₩40,901 | +1.90% | 15.6만 |
|---|
| 2026.05.14 | ₩40,821 | ₩41,610 | ₩40,406 | ₩40,486 | -0.82% | 7.8만 |
|---|
| 2026.05.13 | ₩42,025 | ₩42,855 | ₩40,285 | ₩40,740 | -3.06% | 13.8만 |
|---|
| 2026.05.12 | ₩43,430 | ₩43,531 | ₩41,128 | ₩41,517 | -4.41% | 15.4만 |
|---|
| 2026.05.11 | ₩42,882 | ₩44,822 | ₩42,654 | ₩43,591 | +1.65% | 14.2만 |
|---|
| 2026.05.08 | ₩43,671 | ₩44,167 | ₩41,784 | ₩43,270 | -0.92% | 20.3만 |
|---|
| 2026.05.07 | ₩41,035 | ₩44,949 | ₩39,308 | ₩43,845 | +6.85% | 22.4만 |
|---|
| 2026.05.06 | ₩37,943 | ₩38,084 | ₩37,040 | ₩37,622 | -0.85% | 10.7만 |
|---|
| 2026.05.05 | ₩37,515 | ₩38,171 | ₩37,120 | ₩37,943 | +1.14% | 9.2만 |
|---|
| 2026.05.04 | ₩37,662 | ₩40,928 | ₩37,194 | ₩37,354 | -0.82% | 6.5만 |
|---|
| 2026.05.01 | ₩36,953 | ₩38,064 | ₩36,953 | ₩37,809 | +2.32% | 10.2만 |
|---|
| 2026.04.30 | ₩37,220 | ₩37,260 | ₩36,484 | ₩37,140 | -0.22% | 11만 |
|---|
| 2026.04.29 | ₩37,461 | ₩38,151 | ₩36,832 | ₩37,394 | -0.18% | 14만 |
|---|
| 2026.04.28 | ₩37,113 | ₩37,876 | ₩37,078 | ₩37,675 | +1.51% | 11.6만 |
|---|
| 2026.04.27 | ₩37,729 | ₩38,211 | ₩37,020 | ₩37,046 | -1.81% | 11.1만 |
|---|
| 2026.04.24 | ₩37,087 | ₩38,023 | ₩36,805 | ₩37,890 | +2.17% | 19.3만 |
|---|
| 2026.04.23 | ₩37,635 | ₩38,416 | ₩36,645 | ₩37,167 | -1.24% | 8.3만 |
|---|
| 2026.04.22 | ₩37,823 | ₩38,517 | ₩37,568 | ₩37,970 | +0.39% | 7.9만 |
|---|
| 2026.04.21 | ₩38,398 | ₩38,907 | ₩37,528 | ₩37,595 | -2.09% | 11.7만 |
|---|
| 2026.04.20 | ₩39,723 | ₩40,084 | ₩38,358 | ₩38,465 | -3.17% | 9.7만 |
|---|
| 2026.04.17 | ₩40,151 | ₩40,720 | ₩39,750 | ₩39,777 | -0.93% | 9.8만 |
|---|
| 2026.04.16 | ₩38,813 | ₩39,482 | ₩38,719 | ₩39,469 | +1.69% | 13.8만 |
|---|
| 2026.04.15 | ₩38,090 | ₩39,215 | ₩38,090 | ₩38,853 | +2.00% | 8.1만 |
|---|
| 2026.04.14 | ₩38,050 | ₩38,599 | ₩38,010 | ₩38,090 | +0.11% | 12.4만 |
|---|
| 2026.04.13 | ₩36,631 | ₩38,104 | ₩36,605 | ₩38,104 | +4.02% | 9.5만 |
|---|
| 2026.04.10 | ₩37,194 | ₩37,608 | ₩36,190 | ₩36,792 | -1.08% | 11만 |
|---|
| 2026.04.09 | ₩37,381 | ₩37,461 | ₩36,591 | ₩37,194 | -0.50% | 7.8만 |
|---|
| 2026.04.08 | ₩38,171 | ₩38,686 | ₩37,053 | ₩37,448 | -1.89% | 7.2만 |
|---|
| 2026.04.07 | ₩36,819 | ₩37,207 | ₩36,524 | ₩37,180 | +0.98% | 8.9만 |
|---|
| 2026.04.06 | ₩37,073 | ₩37,408 | ₩36,872 | ₩36,953 | -0.32% | 9만 |
|---|
| 2026.04.02 | ₩36,310 | ₩37,140 | ₩35,721 | ₩37,073 | +2.10% | 11.1만 |
|---|
| 2026.04.01 | ₩36,136 | ₩36,939 | ₩35,293 | ₩36,872 | +2.04% | 12.6만 |
|---|
| 2026.03.31 | ₩36,109 | ₩36,464 | ₩35,373 | ₩35,895 | -0.59% | 15.7만 |
|---|
| 2026.03.30 | ₩35,521 | ₩36,049 | ₩34,912 | ₩35,855 | +0.94% | 14.8만 |
|---|
| 2026.03.27 | ₩35,521 | ₩35,922 | ₩34,718 | ₩35,333 | -0.53% | 13.1만 |
|---|
| 2026.03.26 | ₩35,922 | ₩36,611 | ₩35,541 | ₩35,748 | -0.48% | 13.1만 |
|---|
| 2026.03.25 | ₩36,498 | ₩36,739 | ₩35,226 | ₩35,855 | -1.76% | 16.6만 |
|---|
| 2026.03.24 | ₩38,318 | ₩38,318 | ₩36,257 | ₩36,324 | -5.20% | 12.5만 |
|---|
| 2026.03.23 | ₩37,515 | ₩38,706 | ₩37,488 | ₩38,465 | +2.53% | 31.3만 |
|---|
| 2026.03.20 | ₩38,304 | ₩38,304 | ₩37,381 | ₩37,488 | -2.13% | 17.7만 |
|---|
| 2026.03.19 | ₩38,211 | ₩38,920 | ₩37,919 | ₩38,304 | +0.25% | 7.5만 |
|---|
| 2026.03.18 | ₩38,452 | ₩39,148 | ₩38,037 | ₩38,304 | -0.38% | 8.6만 |
|---|
| 2026.03.17 | ₩38,425 | ₩39,910 | ₩38,425 | ₩38,733 | +0.80% | 9.3만 |
|---|
| 2026.03.16 | ₩38,693 | ₩39,067 | ₩38,157 | ₩38,612 | -0.21% | 10.6만 |
|---|
| 2026.03.13 | ₩38,358 | ₩38,666 | ₩37,997 | ₩38,304 | -0.14% | 10.9만 |
|---|
| 2026.03.12 | ₩38,880 | ₩39,536 | ₩38,064 | ₩38,398 | -1.24% | 9.5만 |
|---|
| 2026.03.11 | ₩38,893 | ₩39,387 | ₩38,592 | ₩39,215 | +0.83% | 7.9만 |
|---|
| 2026.03.10 | ₩39,670 | ₩39,676 | ₩38,358 | ₩39,041 | -1.59% | 9.1만 |
|---|
| 2026.03.09 | ₩39,884 | ₩40,526 | ₩39,375 | ₩40,004 | +0.30% | 16.3만 |
|---|
| 2026.03.06 | ₩39,549 | ₩40,874 | ₩39,241 | ₩40,847 | +3.28% | 15.6만 |
|---|
| 2026.03.05 | ₩39,241 | ₩41,035 | ₩39,241 | ₩40,312 | +2.73% | 11.7만 |
|---|
| 2026.03.04 | ₩38,867 | ₩39,803 | ₩38,867 | ₩39,563 | +1.79% | 16만 |
|---|
| 2026.03.03 | ₩38,679 | ₩39,335 | ₩38,197 | ₩38,867 | +0.48% | 24.1만 |
|---|
| 2026.03.02 | ₩38,224 | ₩39,355 | ₩38,157 | ₩38,853 | +1.65% | 11만 |
|---|
| 2026.02.27 | ₩38,264 | ₩39,000 | ₩37,956 | ₩38,679 | +1.08% | 10만 |
|---|
| 2026.02.26 | ₩38,050 | ₩39,348 | ₩38,050 | ₩39,027 | +2.57% | 8.6만 |
|---|
| 2026.02.25 | ₩37,234 | ₩38,050 | ₩36,839 | ₩37,997 | +2.05% | 8.1만 |
|---|
| 2026.02.24 | ₩37,033 | ₩37,890 | ₩36,765 | ₩37,167 | +0.36% | 11.3만 |
|---|
| 2026.02.23 | ₩39,121 | ₩39,121 | ₩36,946 | ₩37,167 | -4.99% | 18.6만 |
|---|
| 2026.02.20 | ₩39,536 | ₩39,977 | ₩38,733 | ₩39,549 | +0.03% | 11.2만 |
|---|
| 2026.02.19 | ₩39,576 | ₩40,218 | ₩38,853 | ₩39,549 | -0.07% | 11.9만 |
|---|
| 2026.02.18 | ₩39,910 | ₩40,580 | ₩39,529 | ₩40,125 | +0.54% | 10.1만 |
|---|
| 2026.02.17 | ₩40,192 | ₩41,088 | ₩39,281 | ₩39,910 | -0.70% | 17.5만 |
|---|
| 2026.02.13 | ₩39,830 | ₩40,687 | ₩38,947 | ₩40,285 | +1.14% | 13만 |
|---|
| 2026.02.12 | ₩40,339 | ₩40,419 | ₩38,777 | ₩39,884 | -1.13% | 23.7만 |
|---|
| 2026.02.11 | ₩41,731 | ₩41,731 | ₩39,749 | ₩40,379 | -3.24% | 35.1만 |
|---|
| 2026.02.10 | ₩43,604 | ₩44,996 | ₩40,941 | ₩41,664 | -4.45% | 26.6만 |
|---|
| 2026.02.09 | ₩46,549 | ₩46,549 | ₩43,497 | ₩43,926 | -5.64% | 24.2만 |
|---|
| 2026.02.06 | ₩50,765 | ₩53,508 | ₩45,150 | ₩46,817 | -7.78% | 33.9만 |
|---|
| 2026.02.05 | ₩46,214 | ₩46,843 | ₩43,537 | ₩45,786 | -0.93% | 31.4만 |
|---|
| 2026.02.04 | ₩46,442 | ₩47,245 | ₩44,167 | ₩46,134 | -0.66% | 26.4만 |
|---|
| 2026.02.03 | ₩51,032 | ₩51,648 | ₩46,027 | ₩46,495 | -8.89% | 13.9만 |
|---|
| 2026.02.02 | ₩49,868 | ₩51,581 | ₩49,868 | ₩50,885 | +2.04% | 12.2만 |
|---|
| 2026.01.30 | ₩49,413 | ₩50,492 | ₩49,413 | ₩49,788 | +0.76% | 13.5만 |
|---|
| 2026.01.29 | ₩48,931 | ₩49,841 | ₩47,673 | ₩49,841 | +1.86% | 15만 |
|---|
| 2026.01.28 | ₩50,952 | ₩51,534 | ₩48,717 | ₩48,824 | -4.18% | 10.1만 |
|---|
| 2026.01.27 | ₩52,518 | ₩52,518 | ₩50,778 | ₩50,912 | -3.06% | 9.4만 |
|---|
| 2026.01.26 | ₩51,902 | ₩54,251 | ₩51,343 | ₩52,518 | +1.19% | 21.6만 |
|---|
| 2026.01.23 | ₩51,474 | ₩52,197 | ₩50,939 | ₩51,688 | +0.42% | 10.9만 |
|---|
| 2026.01.22 | ₩50,751 | ₩51,996 | ₩49,654 | ₩51,835 | +2.14% | 14.8만 |
|---|
| 2026.01.21 | ₩49,654 | ₩50,952 | ₩49,560 | ₩50,296 | +1.29% | 17.3만 |
|---|
| 2026.01.20 | ₩50,524 | ₩51,541 | ₩49,547 | ₩49,788 | -1.46% | 9.5만 |
|---|
| 2026.01.16 | ₩51,166 | ₩51,822 | ₩50,283 | ₩50,939 | -0.44% | 11.2만 |
|---|
| 2026.01.15 | ₩50,457 | ₩51,153 | ₩49,868 | ₩50,805 | +0.69% | 8.7만 |
|---|
| 2026.01.14 | ₩51,086 | ₩51,929 | ₩50,283 | ₩50,537 | -1.07% | 10.3만 |
|---|
| 2026.01.13 | ₩52,009 | ₩52,518 | ₩50,711 | ₩51,099 | -1.75% | 7만 |
|---|
| 2026.01.12 | ₩50,725 | ₩52,250 | ₩50,243 | ₩51,996 | +2.51% | 7.9만 |
|---|
| 2026.01.09 | ₩50,845 | ₩51,474 | ₩49,955 | ₩51,006 | +0.32% | 5.2만 |
|---|
| 2026.01.08 | ₩50,323 | ₩51,360 | ₩50,323 | ₩50,858 | +1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩50,055 | ₩51,032 | ₩49,627 | ₩50,618 | +1.12% | 10.7만 |
|---|
| 2026.01.06 | ₩49,881 | ₩50,229 | ₩48,837 | ₩50,149 | +0.54% | 7.9만 |
|---|
| 2026.01.05 | ₩48,623 | ₩50,330 | ₩48,188 | ₩49,922 | +2.67% | 10.4만 |
|---|
| 2026.01.02 | ₩51,099 | ₩51,554 | ₩48,369 | ₩48,610 | -4.87% | 10.6만 |
|---|
| 2025.12.31 | ₩51,782 | ₩51,835 | ₩51,006 | ₩51,099 | -1.32% | 6.9만 |
|---|
| 2025.12.30 | ₩51,675 | ₩52,850 | ₩51,313 | ₩51,528 | -0.28% | 8만 |
|---|
| 2025.12.29 | ₩51,434 | ₩52,411 | ₩51,126 | ₩51,822 | +0.75% | 9.3만 |
|---|
| 2025.12.26 | ₩51,916 | ₩52,331 | ₩51,327 | ₩51,487 | -0.82% | 8.9만 |
|---|
| 2025.12.24 | ₩51,876 | ₩52,592 | ₩51,876 | ₩52,130 | +0.49% | 3.3만 |
|---|
| 2025.12.23 | ₩51,514 | ₩52,304 | ₩51,394 | ₩51,688 | +0.34% | 8만 |
|---|
| 2025.12.22 | ₩51,380 | ₩52,866 | ₩51,380 | ₩51,835 | +0.89% | 8.3만 |
|---|
| 2025.12.19 | ₩51,407 | ₩51,989 | ₩50,517 | ₩50,872 | -1.04% | 17.9만 |
|---|
| 2025.12.18 | ₩51,233 | ₩52,090 | ₩50,999 | ₩51,635 | +0.78% | 9.2만 |
|---|
| 2025.12.17 | ₩50,537 | ₩51,367 | ₩50,323 | ₩50,604 | +0.13% | 8.9만 |
|---|
| 2025.12.16 | ₩49,774 | ₩51,166 | ₩49,774 | ₩50,684 | +1.83% | 10.8만 |
|---|
| 2025.12.15 | ₩50,751 | ₩51,601 | ₩49,694 | ₩49,694 | -2.08% | 9.5만 |
|---|
| 2025.12.12 | ₩49,748 | ₩51,675 | ₩49,707 | ₩50,444 | +1.40% | 10.5만 |
|---|
| 2025.12.11 | ₩48,677 | ₩49,840 | ₩48,677 | ₩49,694 | +2.09% | 8.4만 |
|---|
| 2025.12.10 | ₩48,088 | ₩48,931 | ₩48,063 | ₩48,650 | +1.17% | 5.3만 |
|---|
| 2025.12.09 | ₩48,289 | ₩48,904 | ₩48,108 | ₩48,142 | -0.30% | 5.9만 |
|---|
| 2025.12.08 | ₩49,480 | ₩49,480 | ₩48,034 | ₩48,530 | -1.92% | 9.5만 |
|---|
| 2025.12.05 | ₩49,199 | ₩49,440 | ₩48,463 | ₩49,226 | +0.05% | 7.6만 |
|---|
| 2025.12.04 | ₩47,178 | ₩49,426 | ₩47,178 | ₩49,192 | +4.27% | 14.7만 |
|---|
| 2025.12.03 | ₩47,312 | ₩47,660 | ₩47,003 | ₩47,419 | +0.23% | 5.5만 |
|---|
| 2025.12.02 | ₩47,178 | ₩47,941 | ₩46,750 | ₩46,924 | -0.54% | 6.4만 |
|---|
| 2025.12.01 | ₩46,669 | ₩47,446 | ₩46,368 | ₩46,723 | +0.11% | 10.3만 |
|---|
| 2025.11.28 | ₩46,937 | ₩47,165 | ₩46,883 | ₩47,098 | +0.34% | 2.1만 |
|---|
| 2025.11.26 | ₩47,419 | ₩47,707 | ₩46,803 | ₩46,950 | -0.99% | 7.3만 |
|---|
| 2025.11.25 | ₩47,285 | ₩47,660 | ₩47,124 | ₩47,419 | +0.28% | 6.2만 |
|---|
| 2025.11.24 | ₩46,723 | ₩47,178 | ₩46,308 | ₩46,937 | +0.46% | 7.1만 |
|---|
| 2025.11.21 | ₩45,264 | ₩47,124 | ₩45,264 | ₩46,522 | +2.78% | 7.9만 |
|---|
| 2025.11.20 | ₩47,512 | ₩48,182 | ₩45,224 | ₩45,384 | -4.48% | 11.2만 |
|---|
| 2025.11.19 | ₩47,258 | ₩47,760 | ₩46,040 | ₩46,709 | -1.16% | 7.1만 |
|---|
| 2025.11.18 | ₩46,937 | ₩47,512 | ₩46,522 | ₩47,292 | +0.76% | 8.9만 |
|---|
| 2025.11.17 | ₩47,713 | ₩48,717 | ₩46,843 | ₩47,057 | -1.37% | 9만 |
|---|
| 2025.11.14 | ₩47,352 | ₩48,262 | ₩47,352 | ₩47,954 | +1.27% | 5.3만 |
|---|
| 2025.11.13 | ₩48,851 | ₩49,159 | ₩47,727 | ₩48,155 | -1.42% | 8.7만 |
|---|
| 2025.11.12 | ₩49,373 | ₩49,560 | ₩48,868 | ₩49,252 | -0.24% | 5.3만 |
|---|
| 2025.11.11 | ₩48,837 | ₩49,661 | ₩48,262 | ₩48,998 | +0.33% | 8.5만 |
|---|
| 2025.11.10 | ₩49,922 | ₩50,805 | ₩48,610 | ₩48,837 | -2.17% | 8.6만 |
|---|
| 2025.11.07 | ₩52,277 | ₩53,756 | ₩46,843 | ₩49,319 | -5.66% | 18.7만 |
|---|
| 2025.11.06 | ₩50,042 | ₩50,417 | ₩49,333 | ₩49,333 | -1.42% | 11.4만 |
|---|
| 2025.11.05 | ₩48,784 | ₩50,497 | ₩48,784 | ₩50,082 | +2.66% | 10.6만 |
|---|
| 2025.11.04 | ₩50,310 | ₩51,287 | ₩48,717 | ₩48,811 | -2.98% | 10.7만 |
|---|
| 2025.11.03 | ₩49,962 | ₩51,206 | ₩49,179 | ₩50,832 | +1.74% | 9.4만 |
|---|
| 2025.10.31 | ₩50,203 | ₩50,818 | ₩49,734 | ₩50,015 | -0.37% | 6.7만 |
|---|
| 2025.10.30 | ₩49,815 | ₩50,885 | ₩49,111 | ₩50,390 | +1.16% | 9.7만 |
|---|
| 2025.10.29 | ₩49,908 | ₩50,638 | ₩49,214 | ₩50,189 | +0.56% | 11.5만 |
|---|
| 2025.10.28 | ₩50,872 | ₩51,300 | ₩50,122 | ₩50,203 | -1.32% | 6.2만 |
|---|
| 2025.10.27 | ₩51,367 | ₩51,528 | ₩50,738 | ₩51,093 | -0.53% | 7.8만 |
|---|
| 2025.10.24 | ₩50,510 | ₩51,220 | ₩50,096 | ₩51,113 | +1.19% | 7만 |
|---|
| 2025.10.23 | ₩49,493 | ₩50,149 | ₩48,891 | ₩50,042 | +1.11% | 5.8만 |
|---|
| 2025.10.22 | ₩49,828 | ₩49,908 | ₩48,738 | ₩49,493 | -0.67% | 8.6만 |
|---|
| 2025.10.21 | ₩49,293 | ₩50,430 | ₩49,132 | ₩49,815 | +1.06% | 9.2만 |
|---|
| 2025.10.20 | ₩48,998 | ₩49,662 | ₩48,851 | ₩49,520 | +1.07% | 12만 |
|---|
| 2025.10.17 | ₩48,663 | ₩48,864 | ₩48,329 | ₩48,490 | -0.36% | 9.9만 |
|---|
| 2025.10.16 | ₩49,239 | ₩49,239 | ₩48,289 | ₩48,878 | -0.73% | 7.2만 |
|---|
| 2025.10.15 | ₩50,042 | ₩50,042 | ₩48,543 | ₩48,991 | -2.10% | 9.9만 |
|---|
| 2025.10.14 | ₩48,704 | ₩49,520 | ₩48,424 | ₩49,306 | +1.24% | 10.8만 |
|---|
| 2025.10.13 | ₩48,463 | ₩49,622 | ₩47,780 | ₩48,971 | +1.05% | 10.5만 |
|---|
| 2025.10.10 | ₩51,394 | ₩51,528 | ₩47,914 | ₩48,008 | -6.59% | 14.5만 |
|---|