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 | ₩59,352 | ₩60,337 | ₩59,258 | ₩59,674 | +0.54% | 6.8만 |
| 2026.10.08 | ₩57,878 | ₩59,593 | ₩57,811 | ₩59,513 | +2.83% | 7.2만 |
| 2026.10.07 | ₩57,717 | ₩58,548 | ₩57,717 | ₩57,851 | +0.23% | 6.5만 |
| 2026.10.06 | ₩58,226 | ₩58,682 | ₩57,650 | ₩57,891 | -0.58% | 5.1만 |
| 2026.10.05 | ₩58,829 | ₩59,593 | ₩57,958 | ₩58,079 | -1.28% | 7.8만 |
| 2026.10.02 | ₩59,647 | ₩59,794 | ₩58,079 | ₩58,414 | -2.07% | 6.1만 |
| 2026.10.01 | ₩57,985 | ₩59,573 | ₩57,549 | ₩59,352 | +2.36% | 9.8만 |
| 2026.09.30 | ₩57,811 | ₩58,668 | ₩57,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,985 |
| +0.30% |
| 12만 |
| 2026.09.29 | ₩59,379 | ₩60,036 | ₩57,556 | ₩58,146 | -2.08% | 7.7만 |
|---|
| 2026.09.28 | ₩59,084 | ₩59,848 | ₩57,650 | ₩59,419 | +0.57% | 11만 |
|---|
| 2026.09.25 | ₩58,146 | ₩60,692 | ₩57,435 | ₩59,687 | +2.65% | 20.8만 |
|---|
| 2026.09.24 | ₩57,449 | ₩58,119 | ₩57,040 | ₩57,931 | +0.84% | 13.2만 |
|---|
| 2026.09.23 | ₩56,041 | ₩57,844 | ₩55,626 | ₩57,181 | +2.03% | 14.1만 |
|---|
| 2026.09.22 | ₩54,714 | ₩56,242 | ₩54,058 | ₩55,733 | +1.86% | 14.6만 |
|---|
| 2026.09.21 | ₩54,098 | ₩55,036 | ₩53,682 | ₩54,352 | +0.47% | 14.2만 |
|---|
| 2026.09.18 | ₩54,513 | ₩54,781 | ₩53,414 | ₩53,883 | -1.16% | 21.9만 |
|---|
| 2026.09.17 | ₩53,830 | ₩55,009 | ₩53,180 | ₩54,848 | +1.89% | 16.8만 |
|---|
| 2026.09.16 | ₩54,299 | ₩54,956 | ₩52,409 | ₩53,991 | -0.57% | 29.2만 |
|---|
| 2026.09.15 | ₩53,320 | ₩55,250 | ₩52,556 | ₩54,688 | +2.56% | 38.7만 |
|---|
| 2026.09.14 | ₩53,615 | ₩56,175 | ₩53,247 | ₩54,272 | +1.23% | 21.2만 |
|---|
| 2026.09.11 | ₩43,234 | ₩53,615 | ₩42,892 | ₩53,347 | +23.39% | 36.6만 |
|---|
| 2026.09.10 | ₩49,594 | ₩50,707 | ₩49,339 | ₩49,943 | +0.70% | 18.2만 |
|---|
| 2026.09.09 | ₩48,991 | ₩50,063 | ₩48,870 | ₩49,648 | +1.34% | 12.9만 |
|---|
| 2026.09.08 | ₩51,993 | ₩51,993 | ₩49,353 | ₩49,460 | -4.87% | 13.5만 |
|---|
| 2026.09.04 | ₩52,355 | ₩52,529 | ₩50,586 | ₩52,503 | +0.28% | 10.6만 |
|---|
| 2026.09.03 | ₩52,436 | ₩53,428 | ₩52,382 | ₩52,824 | +0.74% | 11.8만 |
|---|
| 2026.09.02 | ₩51,511 | ₩52,248 | ₩50,975 | ₩52,194 | +1.33% | 10.5만 |
|---|
| 2026.09.01 | ₩51,122 | ₩51,873 | ₩50,633 | ₩51,270 | +0.29% | 9.3만 |
|---|
| 2026.08.31 | ₩50,613 | ₩52,060 | ₩50,056 | ₩51,551 | +1.85% | 11.9만 |
|---|
| 2026.08.28 | ₩50,184 | ₩51,933 | ₩50,184 | ₩51,095 | +1.82% | 13.2만 |
|---|
| 2026.08.27 | ₩49,165 | ₩50,184 | ₩49,165 | ₩49,929 | +1.55% | 8.6만 |
|---|
| 2026.08.26 | ₩49,527 | ₩49,822 | ₩48,924 | ₩49,098 | -0.87% | 7.4만 |
|---|
| 2026.08.25 | ₩49,112 | ₩49,849 | ₩48,736 | ₩49,849 | +1.50% | 5.2만 |
|---|
| 2026.08.24 | ₩49,085 | ₩49,996 | ₩49,085 | ₩49,380 | +0.60% | 9.3만 |
|---|
| 2026.08.21 | ₩48,669 | ₩49,547 | ₩48,227 | ₩49,004 | +0.69% | 8.3만 |
|---|
| 2026.08.20 | ₩47,691 | ₩48,716 | ₩47,691 | ₩48,428 | +1.55% | 8만 |
|---|
| 2026.08.19 | ₩47,731 | ₩49,514 | ₩45,573 | ₩47,945 | +0.45% | 9.8만 |
|---|
| 2026.08.18 | ₩47,181 | ₩48,307 | ₩46,907 | ₩47,503 | +0.68% | 14.6만 |
|---|
| 2026.08.17 | ₩47,637 | ₩48,254 | ₩46,109 | ₩46,632 | -2.11% | 11.7만 |
|---|
| 2026.08.14 | ₩48,294 | ₩48,348 | ₩47,369 | ₩48,026 | -0.56% | 8.1만 |
|---|
| 2026.08.13 | ₩47,570 | ₩48,669 | ₩47,074 | ₩48,240 | +1.41% | 13.1만 |
|---|
| 2026.08.12 | ₩48,843 | ₩49,460 | ₩46,806 | ₩47,088 | -3.59% | 21.7만 |
|---|
| 2026.08.11 | ₩49,688 | ₩50,492 | ₩49,098 | ₩49,179 | -1.03% | 10만 |
|---|
| 2026.08.10 | ₩49,406 | ₩49,969 | ₩49,152 | ₩49,607 | +0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩49,192 | ₩50,090 | ₩49,179 | ₩49,929 | +1.50% | 13.2만 |
|---|
| 2026.08.06 | ₩48,857 | ₩49,594 | ₩48,669 | ₩49,540 | +1.40% | 10.9만 |
|---|
| 2026.08.05 | ₩49,018 | ₩49,018 | ₩47,959 | ₩48,709 | -0.63% | 11.2만 |
|---|
| 2026.08.04 | ₩47,798 | ₩49,004 | ₩46,980 | ₩48,602 | +1.68% | 8.2만 |
|---|
| 2026.08.03 | ₩47,637 | ₩48,843 | ₩45,921 | ₩47,972 | +0.70% | 11.2만 |
|---|
| 2026.07.31 | ₩47,516 | ₩47,516 | ₩46,538 | ₩47,369 | -0.31% | 8.5만 |
|---|
| 2026.07.30 | ₩48,656 | ₩49,185 | ₩46,927 | ₩47,537 | -2.30% | 5.1만 |
|---|
| 2026.07.29 | ₩47,945 | ₩49,607 | ₩47,382 | ₩48,951 | +2.10% | 11.3만 |
|---|
| 2026.07.28 | ₩46,846 | ₩49,152 | ₩46,846 | ₩48,079 | +2.63% | 7.4만 |
|---|
| 2026.07.27 | ₩44,916 | ₩47,101 | ₩44,916 | ₩46,752 | +4.09% | 8만 |
|---|
| 2026.07.24 | ₩43,469 | ₩45,358 | ₩43,462 | ₩44,849 | +3.18% | 6.5만 |
|---|
| 2026.07.23 | ₩44,045 | ₩44,320 | ₩43,033 | ₩43,174 | -1.98% | 8.9만 |
|---|
| 2026.07.22 | ₩46,726 | ₩47,047 | ₩44,005 | ₩44,367 | -5.05% | 8.9만 |
|---|
| 2026.07.21 | ₩46,659 | ₩47,403 | ₩46,176 | ₩46,833 | +0.37% | 9.8만 |
|---|
| 2026.07.20 | ₩47,449 | ₩47,959 | ₩46,900 | ₩47,007 | -0.93% | 11.5만 |
|---|
| 2026.07.17 | ₩47,155 | ₩48,482 | ₩47,114 | ₩47,436 | +0.60% | 8만 |
|---|
| 2026.07.16 | ₩46,699 | ₩47,610 | ₩46,538 | ₩47,516 | +1.75% | 11.5만 |
|---|
| 2026.07.15 | ₩45,761 | ₩47,369 | ₩45,714 | ₩46,417 | +1.44% | 10.1만 |
|---|
| 2026.07.14 | ₩46,109 | ₩46,109 | ₩45,064 | ₩45,372 | -1.60% | 8.1만 |
|---|
| 2026.07.13 | ₩44,420 | ₩46,290 | ₩44,420 | ₩46,109 | +3.80% | 8.2만 |
|---|
| 2026.07.10 | ₩44,058 | ₩44,460 | ₩43,777 | ₩44,353 | +0.67% | 4.1만 |
|---|
| 2026.07.09 | ₩43,897 | ₩44,849 | ₩43,281 | ₩44,031 | +0.31% | 9.6만 |
|---|
| 2026.07.08 | ₩44,166 | ₩44,259 | ₩42,664 | ₩44,058 | -0.24% | 6.9만 |
|---|
| 2026.07.07 | ₩44,541 | ₩45,640 | ₩44,186 | ₩44,541 | 0.00% | 10.9만 |
|---|
| 2026.07.06 | ₩43,160 | ₩43,991 | ₩42,865 | ₩43,723 | +1.30% | 9.6만 |
|---|
| 2026.07.02 | ₩42,503 | ₩43,308 | ₩42,329 | ₩43,066 | +1.32% | 7.9만 |
|---|
| 2026.07.01 | ₩40,868 | ₩42,892 | ₩40,406 | ₩42,356 | +3.64% | 9.1만 |
|---|
| 2026.06.30 | ₩40,372 | ₩40,902 | ₩39,910 | ₩40,707 | +0.83% | 9.1만 |
|---|
| 2026.06.29 | ₩40,506 | ₩40,922 | ₩40,084 | ₩40,386 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩39,193 | ₩40,587 | ₩39,139 | ₩40,319 | +2.87% | 26.3만 |
|---|
| 2026.06.25 | ₩39,997 | ₩40,077 | ₩38,737 | ₩39,018 | -2.45% | 11.8만 |
|---|
| 2026.06.24 | ₩39,635 | ₩40,479 | ₩39,159 | ₩40,104 | +1.18% | 9.4만 |
|---|
| 2026.06.23 | ₩39,541 | ₩40,399 | ₩39,152 | ₩39,689 | +0.37% | 18.1만 |
|---|
| 2026.06.22 | ₩40,104 | ₩40,466 | ₩38,496 | ₩39,514 | -1.47% | 16.2만 |
|---|
| 2026.06.18 | ₩41,324 | ₩41,324 | ₩39,139 | ₩40,506 | -1.98% | 25.8만 |
|---|
| 2026.06.17 | ₩41,445 | ₩42,222 | ₩40,285 | ₩40,882 | -1.36% | 19.5만 |
|---|
| 2026.06.16 | ₩41,672 | ₩42,463 | ₩41,136 | ₩41,699 | +0.06% | 15.5만 |
|---|
| 2026.06.15 | ₩41,967 | ₩42,075 | ₩41,109 | ₩41,364 | -1.44% | 8.5만 |
|---|
| 2026.06.12 | ₩41,203 | ₩42,075 | ₩41,076 | ₩41,445 | +0.59% | 7.7만 |
|---|
| 2026.06.11 | ₩41,592 | ₩41,592 | ₩40,761 | ₩41,176 | -1.00% | 9.4만 |
|---|
| 2026.06.10 | ₩40,614 | ₩41,498 | ₩40,410 | ₩41,270 | +1.62% | 10.4만 |
|---|
| 2026.06.09 | ₩40,801 | ₩42,034 | ₩40,520 | ₩40,707 | -0.23% | 7.2만 |
|---|
| 2026.06.08 | ₩40,359 | ₩41,004 | ₩40,091 | ₩40,828 | +1.16% | 8.4만 |
|---|
| 2026.06.05 | ₩39,970 | ₩40,540 | ₩39,447 | ₩40,131 | +0.40% | 11.6만 |
|---|
| 2026.06.04 | ₩40,345 | ₩41,599 | ₩39,816 | ₩39,970 | -0.93% | 8.8만 |
|---|
| 2026.06.03 | ₩42,329 | ₩42,785 | ₩39,890 | ₩40,265 | -4.88% | 12.5만 |
|---|
| 2026.06.02 | ₩42,879 | ₩43,294 | ₩42,075 | ₩42,772 | -0.25% | 7.6만 |
|---|
| 2026.06.01 | ₩42,410 | ₩43,388 | ₩42,410 | ₩43,174 | +1.80% | 10.9만 |
|---|
| 2026.05.29 | ₩42,865 | ₩43,670 | ₩42,142 | ₩42,410 | -1.06% | 7.6만 |
|---|
| 2026.05.28 | ₩41,686 | ₩42,772 | ₩41,042 | ₩42,705 | +2.44% | 8.9만 |
|---|
| 2026.05.27 | ₩43,040 | ₩43,670 | ₩41,619 | ₩41,699 | -3.11% | 12.9만 |
|---|
| 2026.05.26 | ₩43,080 | ₩43,589 | ₩42,812 | ₩43,187 | +0.25% | 9.6만 |
|---|
| 2026.05.22 | ₩43,321 | ₩43,844 | ₩42,832 | ₩42,919 | -0.93% | 7.8만 |
|---|
| 2026.05.21 | ₩41,659 | ₩42,959 | ₩40,225 | ₩42,959 | +3.12% | 10.8만 |
|---|
| 2026.05.20 | ₩41,431 | ₩42,155 | ₩40,305 | ₩41,833 | +0.97% | 10만 |
|---|
| 2026.05.19 | ₩41,458 | ₩42,294 | ₩40,238 | ₩41,659 | +0.48% | 11.1만 |
|---|
| 2026.05.18 | ₩41,136 | ₩41,934 | ₩40,949 | ₩41,458 | +0.78% | 10.4만 |
|---|
| 2026.05.15 | ₩40,198 | ₩41,163 | ₩38,972 | ₩40,962 | +1.90% | 15.6만 |
|---|
| 2026.05.14 | ₩40,882 | ₩41,672 | ₩40,466 | ₩40,546 | -0.82% | 7.8만 |
|---|
| 2026.05.13 | ₩42,088 | ₩42,919 | ₩40,345 | ₩40,801 | -3.06% | 13.8만 |
|---|
| 2026.05.12 | ₩43,495 | ₩43,596 | ₩41,190 | ₩41,579 | -4.41% | 15.4만 |
|---|
| 2026.05.11 | ₩42,946 | ₩44,889 | ₩42,718 | ₩43,656 | +1.65% | 14.2만 |
|---|
| 2026.05.08 | ₩43,737 | ₩44,233 | ₩41,847 | ₩43,334 | -0.92% | 20.3만 |
|---|
| 2026.05.07 | ₩41,096 | ₩45,017 | ₩39,367 | ₩43,911 | +6.85% | 22.4만 |
|---|
| 2026.05.06 | ₩38,000 | ₩38,141 | ₩37,095 | ₩37,678 | -0.85% | 10.7만 |
|---|
| 2026.05.05 | ₩37,571 | ₩38,228 | ₩37,175 | ₩38,000 | +1.14% | 9.2만 |
|---|
| 2026.05.04 | ₩37,718 | ₩40,989 | ₩37,249 | ₩37,410 | -0.82% | 6.5만 |
|---|
| 2026.05.01 | ₩37,008 | ₩38,120 | ₩37,008 | ₩37,866 | +2.32% | 10.2만 |
|---|
| 2026.04.30 | ₩37,276 | ₩37,316 | ₩36,539 | ₩37,196 | -0.22% | 11만 |
|---|
| 2026.04.29 | ₩37,517 | ₩38,208 | ₩36,887 | ₩37,450 | -0.18% | 14만 |
|---|
| 2026.04.28 | ₩37,169 | ₩37,933 | ₩37,134 | ₩37,732 | +1.51% | 11.6만 |
|---|
| 2026.04.27 | ₩37,785 | ₩38,268 | ₩37,075 | ₩37,102 | -1.81% | 11.1만 |
|---|
| 2026.04.24 | ₩37,142 | ₩38,080 | ₩36,860 | ₩37,946 | +2.17% | 19.3만 |
|---|
| 2026.04.23 | ₩37,691 | ₩38,473 | ₩36,700 | ₩37,222 | -1.24% | 8.3만 |
|---|
| 2026.04.22 | ₩37,879 | ₩38,575 | ₩37,624 | ₩38,027 | +0.39% | 7.9만 |
|---|
| 2026.04.21 | ₩38,456 | ₩38,965 | ₩37,584 | ₩37,651 | -2.09% | 11.7만 |
|---|
| 2026.04.20 | ₩39,782 | ₩40,144 | ₩38,415 | ₩38,523 | -3.17% | 9.7만 |
|---|
| 2026.04.17 | ₩40,211 | ₩40,781 | ₩39,809 | ₩39,836 | -0.93% | 9.8만 |
|---|
| 2026.04.16 | ₩38,871 | ₩39,541 | ₩38,777 | ₩39,528 | +1.69% | 13.8만 |
|---|
| 2026.04.15 | ₩38,147 | ₩39,273 | ₩38,147 | ₩38,911 | +2.00% | 8.1만 |
|---|
| 2026.04.14 | ₩38,107 | ₩38,657 | ₩38,067 | ₩38,147 | +0.11% | 12.4만 |
|---|
| 2026.04.13 | ₩36,686 | ₩38,161 | ₩36,659 | ₩38,161 | +4.02% | 9.5만 |
|---|
| 2026.04.10 | ₩37,249 | ₩37,665 | ₩36,244 | ₩36,847 | -1.08% | 11만 |
|---|
| 2026.04.09 | ₩37,437 | ₩37,517 | ₩36,646 | ₩37,249 | -0.50% | 7.8만 |
|---|
| 2026.04.08 | ₩38,228 | ₩38,744 | ₩37,108 | ₩37,504 | -1.89% | 7.2만 |
|---|
| 2026.04.07 | ₩36,874 | ₩37,263 | ₩36,579 | ₩37,236 | +0.98% | 8.9만 |
|---|
| 2026.04.06 | ₩37,129 | ₩37,464 | ₩36,927 | ₩37,008 | -0.32% | 9만 |
|---|
| 2026.04.02 | ₩36,365 | ₩37,196 | ₩35,775 | ₩37,129 | +2.10% | 11.1만 |
|---|
| 2026.04.01 | ₩36,190 | ₩36,994 | ₩35,346 | ₩36,927 | +2.04% | 12.6만 |
|---|
| 2026.03.31 | ₩36,163 | ₩36,519 | ₩35,426 | ₩35,949 | -0.59% | 15.7만 |
|---|
| 2026.03.30 | ₩35,574 | ₩36,103 | ₩34,964 | ₩35,909 | +0.94% | 14.8만 |
|---|
| 2026.03.27 | ₩35,574 | ₩35,976 | ₩34,769 | ₩35,386 | -0.53% | 13.1만 |
|---|
| 2026.03.26 | ₩35,976 | ₩36,666 | ₩35,594 | ₩35,802 | -0.48% | 13.1만 |
|---|
| 2026.03.25 | ₩36,552 | ₩36,793 | ₩35,279 | ₩35,909 | -1.76% | 16.6만 |
|---|
| 2026.03.24 | ₩38,375 | ₩38,375 | ₩36,311 | ₩36,378 | -5.20% | 12.5만 |
|---|
| 2026.03.23 | ₩37,571 | ₩38,764 | ₩37,544 | ₩38,523 | +2.53% | 31.3만 |
|---|
| 2026.03.20 | ₩38,362 | ₩38,362 | ₩37,437 | ₩37,544 | -2.13% | 17.7만 |
|---|
| 2026.03.19 | ₩38,268 | ₩38,978 | ₩37,976 | ₩38,362 | +0.25% | 7.5만 |
|---|
| 2026.03.18 | ₩38,509 | ₩39,206 | ₩38,094 | ₩38,362 | -0.38% | 8.6만 |
|---|
| 2026.03.17 | ₩38,482 | ₩39,970 | ₩38,482 | ₩38,791 | +0.80% | 9.3만 |
|---|
| 2026.03.16 | ₩38,750 | ₩39,126 | ₩38,214 | ₩38,670 | -0.21% | 10.6만 |
|---|
| 2026.03.13 | ₩38,415 | ₩38,724 | ₩38,053 | ₩38,362 | -0.14% | 10.9만 |
|---|
| 2026.03.12 | ₩38,938 | ₩39,595 | ₩38,120 | ₩38,456 | -1.24% | 9.5만 |
|---|
| 2026.03.11 | ₩38,951 | ₩39,446 | ₩38,650 | ₩39,273 | +0.83% | 7.9만 |
|---|
| 2026.03.10 | ₩39,729 | ₩39,736 | ₩38,415 | ₩39,099 | -1.59% | 9.1만 |
|---|
| 2026.03.09 | ₩39,943 | ₩40,587 | ₩39,434 | ₩40,064 | +0.30% | 16.3만 |
|---|
| 2026.03.06 | ₩39,608 | ₩40,935 | ₩39,300 | ₩40,908 | +3.28% | 15.6만 |
|---|
| 2026.03.05 | ₩39,300 | ₩41,096 | ₩39,300 | ₩40,372 | +2.73% | 11.7만 |
|---|
| 2026.03.04 | ₩38,925 | ₩39,863 | ₩38,925 | ₩39,622 | +1.79% | 16만 |
|---|
| 2026.03.03 | ₩38,737 | ₩39,394 | ₩38,254 | ₩38,925 | +0.48% | 24.1만 |
|---|
| 2026.03.02 | ₩38,281 | ₩39,414 | ₩38,214 | ₩38,911 | +1.65% | 11만 |
|---|
| 2026.02.27 | ₩38,321 | ₩39,059 | ₩38,013 | ₩38,737 | +1.08% | 10만 |
|---|
| 2026.02.26 | ₩38,107 | ₩39,407 | ₩38,107 | ₩39,085 | +2.57% | 8.6만 |
|---|
| 2026.02.25 | ₩37,289 | ₩38,107 | ₩36,894 | ₩38,053 | +2.05% | 8.1만 |
|---|
| 2026.02.24 | ₩37,088 | ₩37,946 | ₩36,820 | ₩37,222 | +0.36% | 11.3만 |
|---|
| 2026.02.23 | ₩39,179 | ₩39,179 | ₩37,001 | ₩37,222 | -4.99% | 18.6만 |
|---|
| 2026.02.20 | ₩39,595 | ₩40,037 | ₩38,791 | ₩39,608 | +0.03% | 11.2만 |
|---|
| 2026.02.19 | ₩39,635 | ₩40,278 | ₩38,911 | ₩39,608 | -0.07% | 11.9만 |
|---|
| 2026.02.18 | ₩39,970 | ₩40,640 | ₩39,588 | ₩40,185 | +0.54% | 10.1만 |
|---|
| 2026.02.17 | ₩40,252 | ₩41,150 | ₩39,340 | ₩39,970 | -0.70% | 17.5만 |
|---|
| 2026.02.13 | ₩39,890 | ₩40,748 | ₩39,005 | ₩40,345 | +1.14% | 13만 |
|---|
| 2026.02.12 | ₩40,399 | ₩40,479 | ₩38,835 | ₩39,943 | -1.13% | 23.7만 |
|---|
| 2026.02.11 | ₩41,793 | ₩41,793 | ₩39,808 | ₩40,439 | -3.24% | 35.1만 |
|---|
| 2026.02.10 | ₩43,670 | ₩45,064 | ₩41,002 | ₩41,726 | -4.45% | 26.6만 |
|---|
| 2026.02.09 | ₩46,618 | ₩46,618 | ₩43,562 | ₩43,991 | -5.64% | 24.2만 |
|---|
| 2026.02.06 | ₩50,841 | ₩53,588 | ₩45,218 | ₩46,886 | -7.78% | 33.9만 |
|---|
| 2026.02.05 | ₩46,283 | ₩46,913 | ₩43,603 | ₩45,854 | -0.93% | 31.4만 |
|---|
| 2026.02.04 | ₩46,511 | ₩47,315 | ₩44,233 | ₩46,203 | -0.66% | 26.4만 |
|---|
| 2026.02.03 | ₩51,109 | ₩51,725 | ₩46,096 | ₩46,565 | -8.89% | 13.9만 |
|---|
| 2026.02.02 | ₩49,943 | ₩51,658 | ₩49,943 | ₩50,961 | +2.04% | 12.2만 |
|---|
| 2026.01.30 | ₩49,487 | ₩50,567 | ₩49,487 | ₩49,862 | +0.76% | 13.5만 |
|---|
| 2026.01.29 | ₩49,004 | ₩49,916 | ₩47,744 | ₩49,916 | +1.86% | 15만 |
|---|
| 2026.01.28 | ₩51,028 | ₩51,611 | ₩48,790 | ₩48,897 | -4.18% | 10.1만 |
|---|
| 2026.01.27 | ₩52,597 | ₩52,597 | ₩50,854 | ₩50,988 | -3.06% | 9.4만 |
|---|
| 2026.01.26 | ₩51,980 | ₩54,332 | ₩51,420 | ₩52,597 | +1.19% | 21.6만 |
|---|
| 2026.01.23 | ₩51,551 | ₩52,275 | ₩51,015 | ₩51,765 | +0.42% | 10.9만 |
|---|
| 2026.01.22 | ₩50,827 | ₩52,074 | ₩49,728 | ₩51,913 | +2.14% | 14.8만 |
|---|
| 2026.01.21 | ₩49,728 | ₩51,028 | ₩49,634 | ₩50,371 | +1.29% | 17.3만 |
|---|
| 2026.01.20 | ₩50,599 | ₩51,618 | ₩49,621 | ₩49,862 | -1.46% | 9.5만 |
|---|
| 2026.01.16 | ₩51,243 | ₩51,900 | ₩50,358 | ₩51,015 | -0.44% | 11.2만 |
|---|
| 2026.01.15 | ₩50,532 | ₩51,229 | ₩49,943 | ₩50,881 | +0.69% | 8.7만 |
|---|
| 2026.01.14 | ₩51,162 | ₩52,007 | ₩50,358 | ₩50,613 | -1.07% | 10.3만 |
|---|
| 2026.01.13 | ₩52,087 | ₩52,597 | ₩50,787 | ₩51,176 | -1.75% | 7만 |
|---|
| 2026.01.12 | ₩50,800 | ₩52,328 | ₩50,318 | ₩52,074 | +2.51% | 7.9만 |
|---|
| 2026.01.09 | ₩50,921 | ₩51,551 | ₩50,030 | ₩51,082 | +0.32% | 5.2만 |
|---|
| 2026.01.08 | ₩50,398 | ₩51,437 | ₩50,398 | ₩50,934 | +1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩50,130 | ₩51,109 | ₩49,701 | ₩50,693 | +1.12% | 10.7만 |
|---|
| 2026.01.06 | ₩49,956 | ₩50,304 | ₩48,910 | ₩50,224 | +0.54% | 7.9만 |
|---|
| 2026.01.05 | ₩48,696 | ₩50,405 | ₩48,260 | ₩49,996 | +2.67% | 10.4만 |
|---|
| 2026.01.02 | ₩51,176 | ₩51,631 | ₩48,441 | ₩48,683 | -4.87% | 10.6만 |
|---|
| 2025.12.31 | ₩51,859 | ₩51,913 | ₩51,082 | ₩51,176 | -1.32% | 6.9만 |
|---|
| 2025.12.30 | ₩51,752 | ₩52,929 | ₩51,390 | ₩51,605 | -0.28% | 8만 |
|---|
| 2025.12.29 | ₩51,511 | ₩52,489 | ₩51,203 | ₩51,900 | +0.75% | 9.3만 |
|---|
| 2025.12.26 | ₩51,993 | ₩52,409 | ₩51,404 | ₩51,564 | -0.82% | 8.9만 |
|---|
| 2025.12.24 | ₩51,953 | ₩52,670 | ₩51,953 | ₩52,208 | +0.49% | 3.3만 |
|---|
| 2025.12.23 | ₩51,591 | ₩52,382 | ₩51,471 | ₩51,765 | +0.34% | 8만 |
|---|
| 2025.12.22 | ₩51,457 | ₩52,945 | ₩51,457 | ₩51,913 | +0.89% | 8.3만 |
|---|
| 2025.12.19 | ₩51,484 | ₩52,067 | ₩50,593 | ₩50,948 | -1.04% | 17.9만 |
|---|
| 2025.12.18 | ₩51,310 | ₩52,168 | ₩51,075 | ₩51,712 | +0.78% | 9.2만 |
|---|
| 2025.12.17 | ₩50,613 | ₩51,444 | ₩50,398 | ₩50,680 | +0.13% | 8.9만 |
|---|
| 2025.12.16 | ₩49,849 | ₩51,243 | ₩49,849 | ₩50,760 | +1.83% | 10.8만 |
|---|
| 2025.12.15 | ₩50,827 | ₩51,678 | ₩49,768 | ₩49,768 | -2.08% | 9.5만 |
|---|
| 2025.12.12 | ₩49,822 | ₩51,752 | ₩49,782 | ₩50,519 | +1.40% | 10.5만 |
|---|
| 2025.12.11 | ₩48,750 | ₩49,914 | ₩48,750 | ₩49,768 | +2.09% | 8.4만 |
|---|
| 2025.12.10 | ₩48,160 | ₩49,004 | ₩48,134 | ₩48,723 | +1.17% | 5.3만 |
|---|
| 2025.12.09 | ₩48,361 | ₩48,977 | ₩48,180 | ₩48,213 | -0.30% | 5.9만 |
|---|
| 2025.12.08 | ₩49,554 | ₩49,554 | ₩48,106 | ₩48,602 | -1.92% | 9.5만 |
|---|
| 2025.12.05 | ₩49,272 | ₩49,514 | ₩48,535 | ₩49,299 | +0.05% | 7.6만 |
|---|
| 2025.12.04 | ₩47,248 | ₩49,500 | ₩47,248 | ₩49,266 | +4.27% | 14.7만 |
|---|
| 2025.12.03 | ₩47,382 | ₩47,731 | ₩47,073 | ₩47,490 | +0.23% | 5.5만 |
|---|
| 2025.12.02 | ₩47,248 | ₩48,012 | ₩46,819 | ₩46,994 | -0.54% | 6.4만 |
|---|
| 2025.12.01 | ₩46,739 | ₩47,516 | ₩46,437 | ₩46,793 | +0.11% | 10.3만 |
|---|
| 2025.11.28 | ₩47,007 | ₩47,235 | ₩46,954 | ₩47,168 | +0.34% | 2.1만 |
|---|
| 2025.11.26 | ₩47,490 | ₩47,778 | ₩46,873 | ₩47,021 | -0.99% | 7.3만 |
|---|
| 2025.11.25 | ₩47,356 | ₩47,731 | ₩47,195 | ₩47,490 | +0.28% | 6.2만 |
|---|
| 2025.11.24 | ₩46,793 | ₩47,248 | ₩46,377 | ₩47,007 | +0.46% | 7.1만 |
|---|
| 2025.11.21 | ₩45,332 | ₩47,195 | ₩45,332 | ₩46,592 | +2.78% | 7.9만 |
|---|
| 2025.11.20 | ₩47,583 | ₩48,254 | ₩45,291 | ₩45,452 | -4.48% | 11.2만 |
|---|
| 2025.11.19 | ₩47,329 | ₩47,831 | ₩46,109 | ₩46,779 | -1.16% | 7.1만 |
|---|
| 2025.11.18 | ₩47,007 | ₩47,583 | ₩46,592 | ₩47,362 | +0.76% | 8.9만 |
|---|
| 2025.11.17 | ₩47,785 | ₩48,790 | ₩46,913 | ₩47,128 | -1.37% | 9만 |
|---|
| 2025.11.14 | ₩47,423 | ₩48,334 | ₩47,423 | ₩48,026 | +1.27% | 5.3만 |
|---|
| 2025.11.13 | ₩48,924 | ₩49,232 | ₩47,798 | ₩48,227 | -1.42% | 8.7만 |
|---|
| 2025.11.12 | ₩49,447 | ₩49,634 | ₩48,941 | ₩49,326 | -0.24% | 5.3만 |
|---|
| 2025.11.11 | ₩48,910 | ₩49,735 | ₩48,334 | ₩49,071 | +0.33% | 8.5만 |
|---|
| 2025.11.10 | ₩49,996 | ₩50,881 | ₩48,683 | ₩48,910 | -2.17% | 8.6만 |
|---|
| 2025.11.07 | ₩52,355 | ₩53,836 | ₩46,913 | ₩49,393 | -5.66% | 18.7만 |
|---|
| 2025.11.06 | ₩50,117 | ₩50,492 | ₩49,406 | ₩49,406 | -1.42% | 11.4만 |
|---|
| 2025.11.05 | ₩48,857 | ₩50,573 | ₩48,857 | ₩50,157 | +2.66% | 10.6만 |
|---|
| 2025.11.04 | ₩50,385 | ₩51,363 | ₩48,790 | ₩48,884 | -2.98% | 10.7만 |
|---|
| 2025.11.03 | ₩50,036 | ₩51,283 | ₩49,252 | ₩50,908 | +1.74% | 9.4만 |
|---|
| 2025.10.31 | ₩50,278 | ₩50,894 | ₩49,809 | ₩50,090 | -0.37% | 6.7만 |
|---|
| 2025.10.30 | ₩49,889 | ₩50,961 | ₩49,184 | ₩50,465 | +1.16% | 9.7만 |
|---|
| 2025.10.29 | ₩49,983 | ₩50,713 | ₩49,287 | ₩50,264 | +0.56% | 11.5만 |
|---|
| 2025.10.28 | ₩50,948 | ₩51,377 | ₩50,197 | ₩50,278 | -1.32% | 6.2만 |
|---|
| 2025.10.27 | ₩51,444 | ₩51,605 | ₩50,814 | ₩51,169 | -0.53% | 7.8만 |
|---|
| 2025.10.24 | ₩50,586 | ₩51,296 | ₩50,170 | ₩51,189 | +1.19% | 7만 |
|---|
| 2025.10.23 | ₩49,567 | ₩50,224 | ₩48,964 | ₩50,117 | +1.11% | 5.8만 |
|---|
| 2025.10.22 | ₩49,902 | ₩49,983 | ₩48,811 | ₩49,567 | -0.67% | 8.6만 |
|---|
| 2025.10.21 | ₩49,366 | ₩50,506 | ₩49,205 | ₩49,889 | +1.06% | 9.2만 |
|---|
| 2025.10.20 | ₩49,071 | ₩49,736 | ₩48,924 | ₩49,594 | +1.07% | 12만 |
|---|
| 2025.10.17 | ₩48,736 | ₩48,937 | ₩48,401 | ₩48,562 | -0.36% | 9.9만 |
|---|
| 2025.10.16 | ₩49,313 | ₩49,313 | ₩48,361 | ₩48,951 | -0.73% | 7.2만 |
|---|
| 2025.10.15 | ₩50,117 | ₩50,117 | ₩48,616 | ₩49,065 | -2.10% | 9.9만 |
|---|
| 2025.10.14 | ₩48,776 | ₩49,594 | ₩48,496 | ₩49,380 | +1.24% | 10.8만 |
|---|
| 2025.10.13 | ₩48,535 | ₩49,696 | ₩47,852 | ₩49,045 | +1.05% | 10.5만 |
|---|
| 2025.10.10 | ₩51,471 | ₩51,605 | ₩47,986 | ₩48,079 | -6.59% | 14.5만 |
|---|