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 | ₩59,291 | ₩60,276 | ₩59,198 | ₩59,613 | +0.54% | 6.8만 |
| 2026.10.08 | ₩57,818 | ₩59,532 | ₩57,752 | ₩59,452 | +2.83% | 7.2만 |
| 2026.10.07 | ₩57,658 | ₩58,488 | ₩57,658 | ₩57,792 | +0.23% | 6.5만 |
| 2026.10.06 | ₩58,167 | ₩58,622 | ₩57,591 | ₩57,832 | -0.58% | 5.1만 |
| 2026.10.05 | ₩58,769 | ₩59,532 | ₩57,899 | ₩58,019 | -1.28% | 7.8만 |
| 2026.10.02 | ₩59,586 | ₩59,733 | ₩58,019 | ₩58,354 | -2.07% | 6.1만 |
| 2026.10.01 | ₩57,926 | ₩59,512 | ₩57,490 | ₩59,291 | +2.36% | 9.8만 |
| 2026.09.30 | ₩57,752 | ₩58,608 | ₩57,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,926 |
| +0.30% |
| 12만 |
| 2026.09.29 | ₩59,318 | ₩59,974 | ₩57,497 | ₩58,086 | -2.08% | 7.7만 |
|---|
| 2026.09.28 | ₩59,024 | ₩59,787 | ₩57,591 | ₩59,358 | +0.57% | 11만 |
|---|
| 2026.09.25 | ₩58,086 | ₩60,630 | ₩57,377 | ₩59,626 | +2.65% | 20.8만 |
|---|
| 2026.09.24 | ₩57,390 | ₩58,059 | ₩56,982 | ₩57,872 | +0.84% | 13.2만 |
|---|
| 2026.09.23 | ₩55,984 | ₩57,785 | ₩55,569 | ₩57,122 | +2.03% | 14.1만 |
|---|
| 2026.09.22 | ₩54,658 | ₩56,185 | ₩54,002 | ₩55,676 | +1.86% | 14.6만 |
|---|
| 2026.09.21 | ₩54,042 | ₩54,980 | ₩53,627 | ₩54,297 | +0.47% | 14.2만 |
|---|
| 2026.09.18 | ₩54,458 | ₩54,725 | ₩53,360 | ₩53,828 | -1.16% | 21.9만 |
|---|
| 2026.09.17 | ₩53,775 | ₩54,953 | ₩53,125 | ₩54,792 | +1.89% | 16.8만 |
|---|
| 2026.09.16 | ₩54,243 | ₩54,899 | ₩52,355 | ₩53,935 | -0.57% | 29.2만 |
|---|
| 2026.09.15 | ₩53,266 | ₩55,194 | ₩52,503 | ₩54,632 | +2.56% | 38.7만 |
|---|
| 2026.09.14 | ₩53,560 | ₩56,118 | ₩53,192 | ₩54,217 | +1.23% | 21.2만 |
|---|
| 2026.09.11 | ₩43,190 | ₩53,560 | ₩42,848 | ₩53,293 | +23.39% | 36.6만 |
|---|
| 2026.09.10 | ₩49,543 | ₩50,655 | ₩49,289 | ₩49,892 | +0.70% | 18.2만 |
|---|
| 2026.09.09 | ₩48,941 | ₩50,012 | ₩48,820 | ₩49,597 | +1.34% | 12.9만 |
|---|
| 2026.09.08 | ₩51,940 | ₩51,940 | ₩49,302 | ₩49,409 | -4.87% | 13.5만 |
|---|
| 2026.09.04 | ₩52,302 | ₩52,476 | ₩50,534 | ₩52,449 | +0.28% | 10.6만 |
|---|
| 2026.09.03 | ₩52,382 | ₩53,373 | ₩52,329 | ₩52,770 | +0.74% | 11.8만 |
|---|
| 2026.09.02 | ₩51,458 | ₩52,195 | ₩50,923 | ₩52,141 | +1.33% | 10.5만 |
|---|
| 2026.09.01 | ₩51,070 | ₩51,820 | ₩50,581 | ₩51,217 | +0.29% | 9.3만 |
|---|
| 2026.08.31 | ₩50,561 | ₩52,007 | ₩50,005 | ₩51,498 | +1.85% | 11.9만 |
|---|
| 2026.08.28 | ₩50,133 | ₩51,880 | ₩50,133 | ₩51,043 | +1.82% | 13.2만 |
|---|
| 2026.08.27 | ₩49,115 | ₩50,133 | ₩49,115 | ₩49,878 | +1.55% | 8.6만 |
|---|
| 2026.08.26 | ₩49,476 | ₩49,771 | ₩48,874 | ₩49,048 | -0.87% | 7.4만 |
|---|
| 2026.08.25 | ₩49,061 | ₩49,798 | ₩48,686 | ₩49,798 | +1.50% | 5.2만 |
|---|
| 2026.08.24 | ₩49,035 | ₩49,945 | ₩49,035 | ₩49,329 | +0.60% | 9.3만 |
|---|
| 2026.08.21 | ₩48,619 | ₩49,497 | ₩48,178 | ₩48,954 | +0.69% | 8.3만 |
|---|
| 2026.08.20 | ₩47,642 | ₩48,666 | ₩47,642 | ₩48,378 | +1.55% | 8만 |
|---|
| 2026.08.19 | ₩47,682 | ₩49,463 | ₩45,526 | ₩47,896 | +0.45% | 9.8만 |
|---|
| 2026.08.18 | ₩47,133 | ₩48,258 | ₩46,859 | ₩47,455 | +0.68% | 14.6만 |
|---|
| 2026.08.17 | ₩47,588 | ₩48,204 | ₩46,062 | ₩46,584 | -2.11% | 11.7만 |
|---|
| 2026.08.14 | ₩48,245 | ₩48,298 | ₩47,321 | ₩47,977 | -0.56% | 8.1만 |
|---|
| 2026.08.13 | ₩47,521 | ₩48,619 | ₩47,026 | ₩48,191 | +1.41% | 13.1만 |
|---|
| 2026.08.12 | ₩48,794 | ₩49,409 | ₩46,758 | ₩47,039 | -3.59% | 21.7만 |
|---|
| 2026.08.11 | ₩49,637 | ₩50,441 | ₩49,048 | ₩49,128 | -1.03% | 10만 |
|---|
| 2026.08.10 | ₩49,356 | ₩49,918 | ₩49,101 | ₩49,557 | +0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩49,142 | ₩50,039 | ₩49,128 | ₩49,878 | +1.50% | 13.2만 |
|---|
| 2026.08.06 | ₩48,807 | ₩49,543 | ₩48,619 | ₩49,490 | +1.40% | 10.9만 |
|---|
| 2026.08.05 | ₩48,968 | ₩48,968 | ₩47,910 | ₩48,660 | -0.63% | 11.2만 |
|---|
| 2026.08.04 | ₩47,749 | ₩48,954 | ₩46,932 | ₩48,553 | +1.68% | 8.2만 |
|---|
| 2026.08.03 | ₩47,588 | ₩48,794 | ₩45,874 | ₩47,923 | +0.70% | 11.2만 |
|---|
| 2026.07.31 | ₩47,468 | ₩47,468 | ₩46,490 | ₩47,321 | -0.31% | 8.5만 |
|---|
| 2026.07.30 | ₩48,606 | ₩49,135 | ₩46,879 | ₩47,488 | -2.30% | 5.1만 |
|---|
| 2026.07.29 | ₩47,896 | ₩49,557 | ₩47,334 | ₩48,901 | +2.10% | 11.3만 |
|---|
| 2026.07.28 | ₩46,798 | ₩49,101 | ₩46,798 | ₩48,030 | +2.63% | 7.4만 |
|---|
| 2026.07.27 | ₩44,870 | ₩47,053 | ₩44,870 | ₩46,705 | +4.09% | 8만 |
|---|
| 2026.07.24 | ₩43,424 | ₩45,312 | ₩43,417 | ₩44,803 | +3.18% | 6.5만 |
|---|
| 2026.07.23 | ₩44,000 | ₩44,274 | ₩42,989 | ₩43,130 | -1.98% | 8.9만 |
|---|
| 2026.07.22 | ₩46,678 | ₩46,999 | ₩43,960 | ₩44,321 | -5.05% | 8.9만 |
|---|
| 2026.07.21 | ₩46,611 | ₩47,354 | ₩46,129 | ₩46,785 | +0.37% | 9.8만 |
|---|
| 2026.07.20 | ₩47,401 | ₩47,910 | ₩46,852 | ₩46,959 | -0.93% | 11.5만 |
|---|
| 2026.07.17 | ₩47,106 | ₩48,432 | ₩47,066 | ₩47,388 | +0.60% | 8만 |
|---|
| 2026.07.16 | ₩46,651 | ₩47,562 | ₩46,490 | ₩47,468 | +1.75% | 11.5만 |
|---|
| 2026.07.15 | ₩45,714 | ₩47,321 | ₩45,667 | ₩46,370 | +1.44% | 10.1만 |
|---|
| 2026.07.14 | ₩46,062 | ₩46,062 | ₩45,018 | ₩45,325 | -1.60% | 8.1만 |
|---|
| 2026.07.13 | ₩44,375 | ₩46,243 | ₩44,375 | ₩46,062 | +3.80% | 8.2만 |
|---|
| 2026.07.10 | ₩44,013 | ₩44,415 | ₩43,732 | ₩44,308 | +0.67% | 4.1만 |
|---|
| 2026.07.09 | ₩43,853 | ₩44,803 | ₩43,237 | ₩43,986 | +0.31% | 9.6만 |
|---|
| 2026.07.08 | ₩44,120 | ₩44,214 | ₩42,621 | ₩44,013 | -0.24% | 6.9만 |
|---|
| 2026.07.07 | ₩44,495 | ₩45,593 | ₩44,140 | ₩44,495 | 0.00% | 10.9만 |
|---|
| 2026.07.06 | ₩43,116 | ₩43,946 | ₩42,822 | ₩43,679 | +1.30% | 9.6만 |
|---|
| 2026.07.02 | ₩42,460 | ₩43,263 | ₩42,286 | ₩43,022 | +1.32% | 7.9만 |
|---|
| 2026.07.01 | ₩40,826 | ₩42,848 | ₩40,364 | ₩42,313 | +3.64% | 9.1만 |
|---|
| 2026.06.30 | ₩40,331 | ₩40,860 | ₩39,869 | ₩40,666 | +0.83% | 9.1만 |
|---|
| 2026.06.29 | ₩40,465 | ₩40,880 | ₩40,043 | ₩40,344 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩39,153 | ₩40,545 | ₩39,099 | ₩40,277 | +2.87% | 26.3만 |
|---|
| 2026.06.25 | ₩39,956 | ₩40,036 | ₩38,697 | ₩38,979 | -2.45% | 11.8만 |
|---|
| 2026.06.24 | ₩39,595 | ₩40,438 | ₩39,119 | ₩40,063 | +1.18% | 9.4만 |
|---|
| 2026.06.23 | ₩39,501 | ₩40,358 | ₩39,112 | ₩39,648 | +0.37% | 18.1만 |
|---|
| 2026.06.22 | ₩40,063 | ₩40,425 | ₩38,456 | ₩39,474 | -1.47% | 16.2만 |
|---|
| 2026.06.18 | ₩41,282 | ₩41,282 | ₩39,099 | ₩40,465 | -1.98% | 25.8만 |
|---|
| 2026.06.17 | ₩41,402 | ₩42,179 | ₩40,244 | ₩40,840 | -1.36% | 19.5만 |
|---|
| 2026.06.16 | ₩41,630 | ₩42,420 | ₩41,094 | ₩41,657 | +0.06% | 15.5만 |
|---|
| 2026.06.15 | ₩41,924 | ₩42,032 | ₩41,067 | ₩41,322 | -1.44% | 8.5만 |
|---|
| 2026.06.12 | ₩41,161 | ₩42,032 | ₩41,034 | ₩41,402 | +0.59% | 7.7만 |
|---|
| 2026.06.11 | ₩41,549 | ₩41,549 | ₩40,719 | ₩41,134 | -1.00% | 9.4만 |
|---|
| 2026.06.10 | ₩40,572 | ₩41,456 | ₩40,368 | ₩41,228 | +1.62% | 10.4만 |
|---|
| 2026.06.09 | ₩40,759 | ₩41,991 | ₩40,478 | ₩40,666 | -0.23% | 7.2만 |
|---|
| 2026.06.08 | ₩40,318 | ₩40,962 | ₩40,050 | ₩40,786 | +1.16% | 8.4만 |
|---|
| 2026.06.05 | ₩39,929 | ₩40,498 | ₩39,407 | ₩40,090 | +0.40% | 11.6만 |
|---|
| 2026.06.04 | ₩40,304 | ₩41,556 | ₩39,775 | ₩39,929 | -0.93% | 8.8만 |
|---|
| 2026.06.03 | ₩42,286 | ₩42,741 | ₩39,849 | ₩40,224 | -4.88% | 12.5만 |
|---|
| 2026.06.02 | ₩42,835 | ₩43,250 | ₩42,032 | ₩42,728 | -0.25% | 7.6만 |
|---|
| 2026.06.01 | ₩42,366 | ₩43,344 | ₩42,366 | ₩43,130 | +1.80% | 10.9만 |
|---|
| 2026.05.29 | ₩42,822 | ₩43,625 | ₩42,098 | ₩42,366 | -1.06% | 7.6만 |
|---|
| 2026.05.28 | ₩41,643 | ₩42,728 | ₩41,000 | ₩42,661 | +2.44% | 8.9만 |
|---|
| 2026.05.27 | ₩42,996 | ₩43,625 | ₩41,576 | ₩41,657 | -3.11% | 12.9만 |
|---|
| 2026.05.26 | ₩43,036 | ₩43,545 | ₩42,768 | ₩43,143 | +0.25% | 9.6만 |
|---|
| 2026.05.22 | ₩43,277 | ₩43,799 | ₩42,788 | ₩42,875 | -0.93% | 7.8만 |
|---|
| 2026.05.21 | ₩41,616 | ₩42,915 | ₩40,184 | ₩42,915 | +3.12% | 10.8만 |
|---|
| 2026.05.20 | ₩41,389 | ₩42,112 | ₩40,264 | ₩41,791 | +0.97% | 10만 |
|---|
| 2026.05.19 | ₩41,416 | ₩42,251 | ₩40,197 | ₩41,616 | +0.48% | 11.1만 |
|---|
| 2026.05.18 | ₩41,094 | ₩41,891 | ₩40,907 | ₩41,416 | +0.78% | 10.4만 |
|---|
| 2026.05.15 | ₩40,157 | ₩41,121 | ₩38,932 | ₩40,920 | +1.90% | 15.6만 |
|---|
| 2026.05.14 | ₩40,840 | ₩41,630 | ₩40,425 | ₩40,505 | -0.82% | 7.8만 |
|---|
| 2026.05.13 | ₩42,045 | ₩42,875 | ₩40,304 | ₩40,759 | -3.06% | 13.8만 |
|---|
| 2026.05.12 | ₩43,451 | ₩43,551 | ₩41,148 | ₩41,536 | -4.41% | 15.4만 |
|---|
| 2026.05.11 | ₩42,902 | ₩44,843 | ₩42,674 | ₩43,612 | +1.65% | 14.2만 |
|---|
| 2026.05.08 | ₩43,692 | ₩44,187 | ₩41,804 | ₩43,290 | -0.92% | 20.3만 |
|---|
| 2026.05.07 | ₩41,054 | ₩44,971 | ₩39,327 | ₩43,866 | +6.85% | 22.4만 |
|---|
| 2026.05.06 | ₩37,961 | ₩38,102 | ₩37,057 | ₩37,640 | -0.85% | 10.7만 |
|---|
| 2026.05.05 | ₩37,532 | ₩38,189 | ₩37,137 | ₩37,961 | +1.14% | 9.2만 |
|---|
| 2026.05.04 | ₩37,680 | ₩40,947 | ₩37,211 | ₩37,372 | -0.82% | 6.5만 |
|---|
| 2026.05.01 | ₩36,970 | ₩38,081 | ₩36,970 | ₩37,827 | +2.32% | 10.2만 |
|---|
| 2026.04.30 | ₩37,238 | ₩37,278 | ₩36,501 | ₩37,158 | -0.22% | 11만 |
|---|
| 2026.04.29 | ₩37,479 | ₩38,168 | ₩36,850 | ₩37,412 | -0.18% | 14만 |
|---|
| 2026.04.28 | ₩37,131 | ₩37,894 | ₩37,096 | ₩37,693 | +1.51% | 11.6만 |
|---|
| 2026.04.27 | ₩37,747 | ₩38,229 | ₩37,037 | ₩37,064 | -1.81% | 11.1만 |
|---|
| 2026.04.24 | ₩37,104 | ₩38,041 | ₩36,823 | ₩37,907 | +2.17% | 19.3만 |
|---|
| 2026.04.23 | ₩37,653 | ₩38,434 | ₩36,662 | ₩37,184 | -1.24% | 8.3만 |
|---|
| 2026.04.22 | ₩37,840 | ₩38,535 | ₩37,586 | ₩37,988 | +0.39% | 7.9만 |
|---|
| 2026.04.21 | ₩38,416 | ₩38,925 | ₩37,546 | ₩37,613 | -2.09% | 11.7만 |
|---|
| 2026.04.20 | ₩39,742 | ₩40,103 | ₩38,376 | ₩38,483 | -3.17% | 9.7만 |
|---|
| 2026.04.17 | ₩40,170 | ₩40,739 | ₩39,769 | ₩39,795 | -0.93% | 9.8만 |
|---|
| 2026.04.16 | ₩38,831 | ₩39,501 | ₩38,738 | ₩39,487 | +1.69% | 13.8만 |
|---|
| 2026.04.15 | ₩38,108 | ₩39,233 | ₩38,108 | ₩38,871 | +2.00% | 8.1만 |
|---|
| 2026.04.14 | ₩38,068 | ₩38,617 | ₩38,028 | ₩38,108 | +0.11% | 12.4만 |
|---|
| 2026.04.13 | ₩36,649 | ₩38,122 | ₩36,622 | ₩38,122 | +4.02% | 9.5만 |
|---|
| 2026.04.10 | ₩37,211 | ₩37,626 | ₩36,207 | ₩36,809 | -1.08% | 11만 |
|---|
| 2026.04.09 | ₩37,399 | ₩37,479 | ₩36,609 | ₩37,211 | -0.50% | 7.8만 |
|---|
| 2026.04.08 | ₩38,189 | ₩38,704 | ₩37,070 | ₩37,465 | -1.89% | 7.2만 |
|---|
| 2026.04.07 | ₩36,836 | ₩37,224 | ₩36,542 | ₩37,198 | +0.98% | 8.9만 |
|---|
| 2026.04.06 | ₩37,091 | ₩37,425 | ₩36,890 | ₩36,970 | -0.32% | 9만 |
|---|
| 2026.04.02 | ₩36,327 | ₩37,158 | ₩35,738 | ₩37,091 | +2.10% | 11.1만 |
|---|
| 2026.04.01 | ₩36,153 | ₩36,957 | ₩35,310 | ₩36,890 | +2.04% | 12.6만 |
|---|
| 2026.03.31 | ₩36,126 | ₩36,481 | ₩35,390 | ₩35,912 | -0.59% | 15.7만 |
|---|
| 2026.03.30 | ₩35,537 | ₩36,066 | ₩34,928 | ₩35,872 | +0.94% | 14.8만 |
|---|
| 2026.03.27 | ₩35,537 | ₩35,939 | ₩34,734 | ₩35,350 | -0.53% | 13.1만 |
|---|
| 2026.03.26 | ₩35,939 | ₩36,629 | ₩35,557 | ₩35,765 | -0.48% | 13.1만 |
|---|
| 2026.03.25 | ₩36,515 | ₩36,756 | ₩35,243 | ₩35,872 | -1.76% | 16.6만 |
|---|
| 2026.03.24 | ₩38,336 | ₩38,336 | ₩36,274 | ₩36,341 | -5.20% | 12.5만 |
|---|
| 2026.03.23 | ₩37,532 | ₩38,724 | ₩37,506 | ₩38,483 | +2.53% | 31.3만 |
|---|
| 2026.03.20 | ₩38,322 | ₩38,322 | ₩37,399 | ₩37,506 | -2.13% | 17.7만 |
|---|
| 2026.03.19 | ₩38,229 | ₩38,938 | ₩37,937 | ₩38,322 | +0.25% | 7.5만 |
|---|
| 2026.03.18 | ₩38,470 | ₩39,166 | ₩38,055 | ₩38,322 | -0.38% | 8.6만 |
|---|
| 2026.03.17 | ₩38,443 | ₩39,929 | ₩38,443 | ₩38,751 | +0.80% | 9.3만 |
|---|
| 2026.03.16 | ₩38,711 | ₩39,086 | ₩38,175 | ₩38,630 | -0.21% | 10.6만 |
|---|
| 2026.03.13 | ₩38,376 | ₩38,684 | ₩38,014 | ₩38,322 | -0.14% | 10.9만 |
|---|
| 2026.03.12 | ₩38,898 | ₩39,554 | ₩38,081 | ₩38,416 | -1.24% | 9.5만 |
|---|
| 2026.03.11 | ₩38,912 | ₩39,406 | ₩38,610 | ₩39,233 | +0.83% | 7.9만 |
|---|
| 2026.03.10 | ₩39,688 | ₩39,695 | ₩38,376 | ₩39,059 | -1.59% | 9.1만 |
|---|
| 2026.03.09 | ₩39,902 | ₩40,545 | ₩39,394 | ₩40,023 | +0.30% | 16.3만 |
|---|
| 2026.03.06 | ₩39,568 | ₩40,893 | ₩39,260 | ₩40,867 | +3.28% | 15.6만 |
|---|
| 2026.03.05 | ₩39,260 | ₩41,054 | ₩39,260 | ₩40,331 | +2.73% | 11.7만 |
|---|
| 2026.03.04 | ₩38,885 | ₩39,822 | ₩38,885 | ₩39,581 | +1.79% | 16만 |
|---|
| 2026.03.03 | ₩38,697 | ₩39,354 | ₩38,215 | ₩38,885 | +0.48% | 24.1만 |
|---|
| 2026.03.02 | ₩38,242 | ₩39,374 | ₩38,175 | ₩38,871 | +1.65% | 11만 |
|---|
| 2026.02.27 | ₩38,282 | ₩39,019 | ₩37,974 | ₩38,697 | +1.08% | 10만 |
|---|
| 2026.02.26 | ₩38,068 | ₩39,367 | ₩38,068 | ₩39,046 | +2.57% | 8.6만 |
|---|
| 2026.02.25 | ₩37,251 | ₩38,068 | ₩36,856 | ₩38,014 | +2.05% | 8.1만 |
|---|
| 2026.02.24 | ₩37,050 | ₩37,907 | ₩36,783 | ₩37,184 | +0.36% | 11.3만 |
|---|
| 2026.02.23 | ₩39,139 | ₩39,139 | ₩36,963 | ₩37,184 | -4.99% | 18.6만 |
|---|
| 2026.02.20 | ₩39,554 | ₩39,996 | ₩38,751 | ₩39,568 | +0.03% | 11.2만 |
|---|
| 2026.02.19 | ₩39,595 | ₩40,237 | ₩38,871 | ₩39,568 | -0.07% | 11.9만 |
|---|
| 2026.02.18 | ₩39,929 | ₩40,599 | ₩39,548 | ₩40,144 | +0.54% | 10.1만 |
|---|
| 2026.02.17 | ₩40,210 | ₩41,108 | ₩39,300 | ₩39,929 | -0.70% | 17.5만 |
|---|
| 2026.02.13 | ₩39,849 | ₩40,706 | ₩38,965 | ₩40,304 | +1.14% | 13만 |
|---|
| 2026.02.12 | ₩40,358 | ₩40,438 | ₩38,795 | ₩39,902 | -1.13% | 23.7만 |
|---|
| 2026.02.11 | ₩41,750 | ₩41,750 | ₩39,767 | ₩40,398 | -3.24% | 35.1만 |
|---|
| 2026.02.10 | ₩43,625 | ₩45,018 | ₩40,960 | ₩41,683 | -4.45% | 26.6만 |
|---|
| 2026.02.09 | ₩46,571 | ₩46,571 | ₩43,518 | ₩43,946 | -5.64% | 24.2만 |
|---|
| 2026.02.06 | ₩50,789 | ₩53,534 | ₩45,172 | ₩46,839 | -7.78% | 33.9만 |
|---|
| 2026.02.05 | ₩46,236 | ₩46,865 | ₩43,558 | ₩45,808 | -0.93% | 31.4만 |
|---|
| 2026.02.04 | ₩46,464 | ₩47,267 | ₩44,187 | ₩46,156 | -0.66% | 26.4만 |
|---|
| 2026.02.03 | ₩51,056 | ₩51,672 | ₩46,049 | ₩46,517 | -8.89% | 13.9만 |
|---|
| 2026.02.02 | ₩49,892 | ₩51,605 | ₩49,892 | ₩50,909 | +2.04% | 12.2만 |
|---|
| 2026.01.30 | ₩49,436 | ₩50,515 | ₩49,436 | ₩49,811 | +0.76% | 13.5만 |
|---|
| 2026.01.29 | ₩48,954 | ₩49,865 | ₩47,696 | ₩49,865 | +1.86% | 15만 |
|---|
| 2026.01.28 | ₩50,976 | ₩51,559 | ₩48,740 | ₩48,847 | -4.18% | 10.1만 |
|---|
| 2026.01.27 | ₩52,543 | ₩52,543 | ₩50,802 | ₩50,936 | -3.06% | 9.4만 |
|---|
| 2026.01.26 | ₩51,927 | ₩54,277 | ₩51,367 | ₩52,543 | +1.19% | 21.6만 |
|---|
| 2026.01.23 | ₩51,498 | ₩52,221 | ₩50,963 | ₩51,713 | +0.42% | 10.9만 |
|---|
| 2026.01.22 | ₩50,775 | ₩52,021 | ₩49,677 | ₩51,860 | +2.14% | 14.8만 |
|---|
| 2026.01.21 | ₩49,677 | ₩50,976 | ₩49,584 | ₩50,320 | +1.29% | 17.3만 |
|---|
| 2026.01.20 | ₩50,548 | ₩51,565 | ₩49,570 | ₩49,811 | -1.46% | 9.5만 |
|---|
| 2026.01.16 | ₩51,190 | ₩51,846 | ₩50,307 | ₩50,963 | -0.44% | 11.2만 |
|---|
| 2026.01.15 | ₩50,481 | ₩51,177 | ₩49,892 | ₩50,829 | +0.69% | 8.7만 |
|---|
| 2026.01.14 | ₩51,110 | ₩51,954 | ₩50,307 | ₩50,561 | -1.07% | 10.3만 |
|---|
| 2026.01.13 | ₩52,034 | ₩52,543 | ₩50,735 | ₩51,123 | -1.75% | 7만 |
|---|
| 2026.01.12 | ₩50,748 | ₩52,275 | ₩50,266 | ₩52,021 | +2.51% | 7.9만 |
|---|
| 2026.01.09 | ₩50,869 | ₩51,498 | ₩49,979 | ₩51,030 | +0.32% | 5.2만 |
|---|
| 2026.01.08 | ₩50,347 | ₩51,385 | ₩50,347 | ₩50,882 | +1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩50,079 | ₩51,056 | ₩49,650 | ₩50,641 | +1.12% | 10.7만 |
|---|
| 2026.01.06 | ₩49,905 | ₩50,253 | ₩48,860 | ₩50,173 | +0.54% | 7.9만 |
|---|
| 2026.01.05 | ₩48,646 | ₩50,353 | ₩48,211 | ₩49,945 | +2.67% | 10.4만 |
|---|
| 2026.01.02 | ₩51,123 | ₩51,579 | ₩48,392 | ₩48,633 | -4.87% | 10.6만 |
|---|
| 2025.12.31 | ₩51,806 | ₩51,860 | ₩51,030 | ₩51,123 | -1.32% | 6.9만 |
|---|
| 2025.12.30 | ₩51,699 | ₩52,875 | ₩51,338 | ₩51,552 | -0.28% | 8만 |
|---|
| 2025.12.29 | ₩51,458 | ₩52,436 | ₩51,150 | ₩51,846 | +0.75% | 9.3만 |
|---|
| 2025.12.26 | ₩51,940 | ₩52,355 | ₩51,351 | ₩51,512 | -0.82% | 8.9만 |
|---|
| 2025.12.24 | ₩51,900 | ₩52,616 | ₩51,900 | ₩52,154 | +0.49% | 3.3만 |
|---|
| 2025.12.23 | ₩51,538 | ₩52,329 | ₩51,418 | ₩51,713 | +0.34% | 8만 |
|---|
| 2025.12.22 | ₩51,405 | ₩52,891 | ₩51,405 | ₩51,860 | +0.89% | 8.3만 |
|---|
| 2025.12.19 | ₩51,431 | ₩52,014 | ₩50,541 | ₩50,896 | -1.04% | 17.9만 |
|---|
| 2025.12.18 | ₩51,257 | ₩52,114 | ₩51,023 | ₩51,659 | +0.78% | 9.2만 |
|---|
| 2025.12.17 | ₩50,561 | ₩51,391 | ₩50,347 | ₩50,628 | +0.13% | 8.9만 |
|---|
| 2025.12.16 | ₩49,798 | ₩51,190 | ₩49,798 | ₩50,708 | +1.83% | 10.8만 |
|---|
| 2025.12.15 | ₩50,775 | ₩51,626 | ₩49,717 | ₩49,717 | -2.08% | 9.5만 |
|---|
| 2025.12.12 | ₩49,771 | ₩51,699 | ₩49,731 | ₩50,467 | +1.40% | 10.5만 |
|---|
| 2025.12.11 | ₩48,700 | ₩49,863 | ₩48,700 | ₩49,717 | +2.09% | 8.4만 |
|---|
| 2025.12.10 | ₩48,111 | ₩48,954 | ₩48,085 | ₩48,673 | +1.17% | 5.3만 |
|---|
| 2025.12.09 | ₩48,311 | ₩48,927 | ₩48,131 | ₩48,164 | -0.30% | 5.9만 |
|---|
| 2025.12.08 | ₩49,503 | ₩49,503 | ₩48,057 | ₩48,553 | -1.92% | 9.5만 |
|---|
| 2025.12.05 | ₩49,222 | ₩49,463 | ₩48,486 | ₩49,249 | +0.05% | 7.6만 |
|---|
| 2025.12.04 | ₩47,200 | ₩49,450 | ₩47,200 | ₩49,215 | +4.27% | 14.7만 |
|---|
| 2025.12.03 | ₩47,334 | ₩47,682 | ₩47,025 | ₩47,441 | +0.23% | 5.5만 |
|---|
| 2025.12.02 | ₩47,200 | ₩47,963 | ₩46,772 | ₩46,946 | -0.54% | 6.4만 |
|---|
| 2025.12.01 | ₩46,691 | ₩47,468 | ₩46,390 | ₩46,745 | +0.11% | 10.3만 |
|---|
| 2025.11.28 | ₩46,959 | ₩47,187 | ₩46,906 | ₩47,120 | +0.34% | 2.1만 |
|---|
| 2025.11.26 | ₩47,441 | ₩47,729 | ₩46,825 | ₩46,972 | -0.99% | 7.3만 |
|---|
| 2025.11.25 | ₩47,307 | ₩47,682 | ₩47,147 | ₩47,441 | +0.28% | 6.2만 |
|---|
| 2025.11.24 | ₩46,745 | ₩47,200 | ₩46,330 | ₩46,959 | +0.46% | 7.1만 |
|---|
| 2025.11.21 | ₩45,285 | ₩47,147 | ₩45,285 | ₩46,544 | +2.78% | 7.9만 |
|---|
| 2025.11.20 | ₩47,535 | ₩48,204 | ₩45,245 | ₩45,406 | -4.48% | 11.2만 |
|---|
| 2025.11.19 | ₩47,280 | ₩47,783 | ₩46,062 | ₩46,731 | -1.16% | 7.1만 |
|---|
| 2025.11.18 | ₩46,959 | ₩47,535 | ₩46,544 | ₩47,314 | +0.76% | 8.9만 |
|---|
| 2025.11.17 | ₩47,736 | ₩48,740 | ₩46,865 | ₩47,080 | -1.37% | 9만 |
|---|
| 2025.11.14 | ₩47,374 | ₩48,285 | ₩47,374 | ₩47,977 | +1.27% | 5.3만 |
|---|
| 2025.11.13 | ₩48,874 | ₩49,182 | ₩47,749 | ₩48,178 | -1.42% | 8.7만 |
|---|
| 2025.11.12 | ₩49,396 | ₩49,584 | ₩48,891 | ₩49,276 | -0.24% | 5.3만 |
|---|
| 2025.11.11 | ₩48,860 | ₩49,684 | ₩48,285 | ₩49,021 | +0.33% | 8.5만 |
|---|
| 2025.11.10 | ₩49,945 | ₩50,829 | ₩48,633 | ₩48,860 | -2.17% | 8.6만 |
|---|
| 2025.11.07 | ₩52,302 | ₩53,781 | ₩46,865 | ₩49,343 | -5.66% | 18.7만 |
|---|
| 2025.11.06 | ₩50,066 | ₩50,441 | ₩49,356 | ₩49,356 | -1.42% | 11.4만 |
|---|
| 2025.11.05 | ₩48,807 | ₩50,521 | ₩48,807 | ₩50,106 | +2.66% | 10.6만 |
|---|
| 2025.11.04 | ₩50,333 | ₩51,311 | ₩48,740 | ₩48,834 | -2.98% | 10.7만 |
|---|
| 2025.11.03 | ₩49,985 | ₩51,231 | ₩49,202 | ₩50,856 | +1.74% | 9.4만 |
|---|
| 2025.10.31 | ₩50,226 | ₩50,842 | ₩49,758 | ₩50,039 | -0.37% | 6.7만 |
|---|
| 2025.10.30 | ₩49,838 | ₩50,909 | ₩49,134 | ₩50,414 | +1.16% | 9.7만 |
|---|
| 2025.10.29 | ₩49,932 | ₩50,661 | ₩49,237 | ₩50,213 | +0.56% | 11.5만 |
|---|
| 2025.10.28 | ₩50,896 | ₩51,324 | ₩50,146 | ₩50,226 | -1.32% | 6.2만 |
|---|
| 2025.10.27 | ₩51,391 | ₩51,552 | ₩50,762 | ₩51,117 | -0.53% | 7.8만 |
|---|
| 2025.10.24 | ₩50,534 | ₩51,244 | ₩50,119 | ₩51,137 | +1.19% | 7만 |
|---|
| 2025.10.23 | ₩49,517 | ₩50,173 | ₩48,914 | ₩50,066 | +1.11% | 5.8만 |
|---|
| 2025.10.22 | ₩49,851 | ₩49,932 | ₩48,761 | ₩49,517 | -0.67% | 8.6만 |
|---|
| 2025.10.21 | ₩49,316 | ₩50,454 | ₩49,155 | ₩49,838 | +1.06% | 9.2만 |
|---|
| 2025.10.20 | ₩49,021 | ₩49,685 | ₩48,874 | ₩49,543 | +1.07% | 12만 |
|---|
| 2025.10.17 | ₩48,686 | ₩48,887 | ₩48,352 | ₩48,512 | -0.36% | 9.9만 |
|---|
| 2025.10.16 | ₩49,262 | ₩49,262 | ₩48,311 | ₩48,901 | -0.73% | 7.2만 |
|---|
| 2025.10.15 | ₩50,066 | ₩50,066 | ₩48,566 | ₩49,014 | -2.10% | 9.9만 |
|---|
| 2025.10.14 | ₩48,727 | ₩49,543 | ₩48,447 | ₩49,329 | +1.24% | 10.8만 |
|---|
| 2025.10.13 | ₩48,486 | ₩49,645 | ₩47,803 | ₩48,994 | +1.05% | 10.5만 |
|---|
| 2025.10.10 | ₩51,418 | ₩51,552 | ₩47,937 | ₩48,030 | -6.59% | 14.5만 |
|---|