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 | ₩59,303 | ₩60,287 | ₩59,209 | ₩59,624 | +0.54% | 6.8만 |
| 2026.10.08 | ₩57,830 | ₩59,544 | ₩57,763 | ₩59,464 | +2.83% | 7.2만 |
| 2026.10.07 | ₩57,669 | ₩58,499 | ₩57,669 | ₩57,803 | +0.23% | 6.5만 |
| 2026.10.06 | ₩58,178 | ₩58,633 | ₩57,602 | ₩57,843 | -0.58% | 5.1만 |
| 2026.10.05 | ₩58,781 | ₩59,544 | ₩57,910 | ₩58,031 | -1.28% | 7.8만 |
| 2026.10.02 | ₩59,598 | ₩59,745 | ₩58,031 | ₩58,365 | -2.07% | 6.1만 |
| 2026.10.01 | ₩57,937 | ₩59,524 | ₩57,502 | ₩59,303 | +2.36% | 9.8만 |
| 2026.09.30 | ₩57,763 | ₩58,620 | ₩57,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,937 |
| +0.30% |
| 12만 |
| 2026.09.29 | ₩59,330 | ₩59,986 | ₩57,508 | ₩58,098 | -2.08% | 7.7만 |
|---|
| 2026.09.28 | ₩59,035 | ₩59,798 | ₩57,602 | ₩59,370 | +0.57% | 11만 |
|---|
| 2026.09.25 | ₩58,098 | ₩60,642 | ₩57,388 | ₩59,638 | +2.65% | 20.8만 |
|---|
| 2026.09.24 | ₩57,401 | ₩58,071 | ₩56,993 | ₩57,883 | +0.84% | 13.2만 |
|---|
| 2026.09.23 | ₩55,995 | ₩57,796 | ₩55,580 | ₩57,133 | +2.03% | 14.1만 |
|---|
| 2026.09.22 | ₩54,669 | ₩56,196 | ₩54,013 | ₩55,687 | +1.86% | 14.6만 |
|---|
| 2026.09.21 | ₩54,053 | ₩54,990 | ₩53,638 | ₩54,307 | +0.47% | 14.2만 |
|---|
| 2026.09.18 | ₩54,468 | ₩54,736 | ₩53,370 | ₩53,839 | -1.16% | 21.9만 |
|---|
| 2026.09.17 | ₩53,785 | ₩54,964 | ₩53,136 | ₩54,803 | +1.89% | 16.8만 |
|---|
| 2026.09.16 | ₩54,254 | ₩54,910 | ₩52,365 | ₩53,946 | -0.57% | 29.2만 |
|---|
| 2026.09.15 | ₩53,276 | ₩55,205 | ₩52,513 | ₩54,642 | +2.56% | 38.7만 |
|---|
| 2026.09.14 | ₩53,571 | ₩56,129 | ₩53,202 | ₩54,227 | +1.23% | 21.2만 |
|---|
| 2026.09.11 | ₩43,198 | ₩53,571 | ₩42,857 | ₩53,303 | +23.39% | 36.6만 |
|---|
| 2026.09.10 | ₩49,553 | ₩50,665 | ₩49,299 | ₩49,901 | +0.70% | 18.2만 |
|---|
| 2026.09.09 | ₩48,950 | ₩50,022 | ₩48,830 | ₩49,607 | +1.34% | 12.9만 |
|---|
| 2026.09.08 | ₩51,950 | ₩51,950 | ₩49,312 | ₩49,419 | -4.87% | 13.5만 |
|---|
| 2026.09.04 | ₩52,312 | ₩52,486 | ₩50,544 | ₩52,459 | +0.28% | 10.6만 |
|---|
| 2026.09.03 | ₩52,392 | ₩53,383 | ₩52,339 | ₩52,781 | +0.74% | 11.8만 |
|---|
| 2026.09.02 | ₩51,468 | ₩52,205 | ₩50,932 | ₩52,151 | +1.33% | 10.5만 |
|---|
| 2026.09.01 | ₩51,080 | ₩51,830 | ₩50,591 | ₩51,227 | +0.29% | 9.3만 |
|---|
| 2026.08.31 | ₩50,571 | ₩52,017 | ₩50,015 | ₩51,508 | +1.85% | 11.9만 |
|---|
| 2026.08.28 | ₩50,142 | ₩51,890 | ₩50,142 | ₩51,053 | +1.82% | 13.2만 |
|---|
| 2026.08.27 | ₩49,124 | ₩50,142 | ₩49,124 | ₩49,888 | +1.55% | 8.6만 |
|---|
| 2026.08.26 | ₩49,486 | ₩49,781 | ₩48,883 | ₩49,057 | -0.87% | 7.4만 |
|---|
| 2026.08.25 | ₩49,071 | ₩49,807 | ₩48,696 | ₩49,807 | +1.50% | 5.2만 |
|---|
| 2026.08.24 | ₩49,044 | ₩49,955 | ₩49,044 | ₩49,339 | +0.60% | 9.3만 |
|---|
| 2026.08.21 | ₩48,629 | ₩49,506 | ₩48,187 | ₩48,964 | +0.69% | 8.3만 |
|---|
| 2026.08.20 | ₩47,651 | ₩48,676 | ₩47,651 | ₩48,388 | +1.55% | 8만 |
|---|
| 2026.08.19 | ₩47,691 | ₩49,473 | ₩45,535 | ₩47,906 | +0.45% | 9.8만 |
|---|
| 2026.08.18 | ₩47,142 | ₩48,267 | ₩46,868 | ₩47,464 | +0.68% | 14.6만 |
|---|
| 2026.08.17 | ₩47,598 | ₩48,214 | ₩46,071 | ₩46,593 | -2.11% | 11.7만 |
|---|
| 2026.08.14 | ₩48,254 | ₩48,307 | ₩47,330 | ₩47,986 | -0.56% | 8.1만 |
|---|
| 2026.08.13 | ₩47,531 | ₩48,629 | ₩47,035 | ₩48,200 | +1.41% | 13.1만 |
|---|
| 2026.08.12 | ₩48,803 | ₩49,419 | ₩46,767 | ₩47,049 | -3.59% | 21.7만 |
|---|
| 2026.08.11 | ₩49,647 | ₩50,450 | ₩49,057 | ₩49,138 | -1.03% | 10만 |
|---|
| 2026.08.10 | ₩49,365 | ₩49,928 | ₩49,111 | ₩49,566 | +0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩49,151 | ₩50,049 | ₩49,138 | ₩49,888 | +1.50% | 13.2만 |
|---|
| 2026.08.06 | ₩48,816 | ₩49,553 | ₩48,629 | ₩49,499 | +1.40% | 10.9만 |
|---|
| 2026.08.05 | ₩48,977 | ₩48,977 | ₩47,919 | ₩48,669 | -0.63% | 11.2만 |
|---|
| 2026.08.04 | ₩47,758 | ₩48,964 | ₩46,941 | ₩48,562 | +1.68% | 8.2만 |
|---|
| 2026.08.03 | ₩47,598 | ₩48,803 | ₩45,883 | ₩47,932 | +0.70% | 11.2만 |
|---|
| 2026.07.31 | ₩47,477 | ₩47,477 | ₩46,499 | ₩47,330 | -0.31% | 8.5만 |
|---|
| 2026.07.30 | ₩48,615 | ₩49,145 | ₩46,888 | ₩47,497 | -2.30% | 5.1만 |
|---|
| 2026.07.29 | ₩47,906 | ₩49,566 | ₩47,343 | ₩48,910 | +2.10% | 11.3만 |
|---|
| 2026.07.28 | ₩46,807 | ₩49,111 | ₩46,807 | ₩48,040 | +2.63% | 7.4만 |
|---|
| 2026.07.27 | ₩44,879 | ₩47,062 | ₩44,879 | ₩46,714 | +4.09% | 8만 |
|---|
| 2026.07.24 | ₩43,433 | ₩45,321 | ₩43,426 | ₩44,812 | +3.18% | 6.5만 |
|---|
| 2026.07.23 | ₩44,008 | ₩44,283 | ₩42,997 | ₩43,138 | -1.98% | 8.9만 |
|---|
| 2026.07.22 | ₩46,687 | ₩47,008 | ₩43,968 | ₩44,330 | -5.05% | 8.9만 |
|---|
| 2026.07.21 | ₩46,620 | ₩47,363 | ₩46,138 | ₩46,794 | +0.37% | 9.8만 |
|---|
| 2026.07.20 | ₩47,410 | ₩47,919 | ₩46,861 | ₩46,968 | -0.93% | 11.5만 |
|---|
| 2026.07.17 | ₩47,116 | ₩48,441 | ₩47,075 | ₩47,397 | +0.60% | 8만 |
|---|
| 2026.07.16 | ₩46,660 | ₩47,571 | ₩46,499 | ₩47,477 | +1.75% | 11.5만 |
|---|
| 2026.07.15 | ₩45,723 | ₩47,330 | ₩45,676 | ₩46,379 | +1.44% | 10.1만 |
|---|
| 2026.07.14 | ₩46,071 | ₩46,071 | ₩45,026 | ₩45,334 | -1.60% | 8.1만 |
|---|
| 2026.07.13 | ₩44,383 | ₩46,252 | ₩44,383 | ₩46,071 | +3.80% | 8.2만 |
|---|
| 2026.07.10 | ₩44,022 | ₩44,424 | ₩43,741 | ₩44,316 | +0.67% | 4.1만 |
|---|
| 2026.07.09 | ₩43,861 | ₩44,812 | ₩43,245 | ₩43,995 | +0.31% | 9.6만 |
|---|
| 2026.07.08 | ₩44,129 | ₩44,223 | ₩42,629 | ₩44,022 | -0.24% | 6.9만 |
|---|
| 2026.07.07 | ₩44,504 | ₩45,602 | ₩44,149 | ₩44,504 | 0.00% | 10.9만 |
|---|
| 2026.07.06 | ₩43,124 | ₩43,955 | ₩42,830 | ₩43,687 | +1.30% | 9.6만 |
|---|
| 2026.07.02 | ₩42,468 | ₩43,272 | ₩42,294 | ₩43,031 | +1.32% | 7.9만 |
|---|
| 2026.07.01 | ₩40,834 | ₩42,857 | ₩40,372 | ₩42,321 | +3.64% | 9.1만 |
|---|
| 2026.06.30 | ₩40,339 | ₩40,868 | ₩39,877 | ₩40,674 | +0.83% | 9.1만 |
|---|
| 2026.06.29 | ₩40,473 | ₩40,888 | ₩40,051 | ₩40,352 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩39,160 | ₩40,553 | ₩39,107 | ₩40,285 | +2.87% | 26.3만 |
|---|
| 2026.06.25 | ₩39,964 | ₩40,044 | ₩38,705 | ₩38,986 | -2.45% | 11.8만 |
|---|
| 2026.06.24 | ₩39,602 | ₩40,446 | ₩39,127 | ₩40,071 | +1.18% | 9.4만 |
|---|
| 2026.06.23 | ₩39,508 | ₩40,366 | ₩39,120 | ₩39,656 | +0.37% | 18.1만 |
|---|
| 2026.06.22 | ₩40,071 | ₩40,433 | ₩38,464 | ₩39,482 | -1.47% | 16.2만 |
|---|
| 2026.06.18 | ₩41,290 | ₩41,290 | ₩39,107 | ₩40,473 | -1.98% | 25.8만 |
|---|
| 2026.06.17 | ₩41,410 | ₩42,187 | ₩40,252 | ₩40,848 | -1.36% | 19.5만 |
|---|
| 2026.06.16 | ₩41,638 | ₩42,428 | ₩41,102 | ₩41,665 | +0.06% | 15.5만 |
|---|
| 2026.06.15 | ₩41,933 | ₩42,040 | ₩41,075 | ₩41,330 | -1.44% | 8.5만 |
|---|
| 2026.06.12 | ₩41,169 | ₩42,040 | ₩41,042 | ₩41,410 | +0.59% | 7.7만 |
|---|
| 2026.06.11 | ₩41,558 | ₩41,558 | ₩40,727 | ₩41,142 | -1.00% | 9.4만 |
|---|
| 2026.06.10 | ₩40,580 | ₩41,464 | ₩40,376 | ₩41,236 | +1.62% | 10.4만 |
|---|
| 2026.06.09 | ₩40,767 | ₩42,000 | ₩40,486 | ₩40,674 | -0.23% | 7.2만 |
|---|
| 2026.06.08 | ₩40,325 | ₩40,970 | ₩40,058 | ₩40,794 | +1.16% | 8.4만 |
|---|
| 2026.06.05 | ₩39,937 | ₩40,506 | ₩39,415 | ₩40,098 | +0.40% | 11.6만 |
|---|
| 2026.06.04 | ₩40,312 | ₩41,564 | ₩39,783 | ₩39,937 | -0.93% | 8.8만 |
|---|
| 2026.06.03 | ₩42,294 | ₩42,749 | ₩39,857 | ₩40,232 | -4.88% | 12.5만 |
|---|
| 2026.06.02 | ₩42,843 | ₩43,258 | ₩42,040 | ₩42,736 | -0.25% | 7.6만 |
|---|
| 2026.06.01 | ₩42,375 | ₩43,352 | ₩42,375 | ₩43,138 | +1.80% | 10.9만 |
|---|
| 2026.05.29 | ₩42,830 | ₩43,633 | ₩42,107 | ₩42,375 | -1.06% | 7.6만 |
|---|
| 2026.05.28 | ₩41,651 | ₩42,736 | ₩41,008 | ₩42,669 | +2.44% | 8.9만 |
|---|
| 2026.05.27 | ₩43,004 | ₩43,633 | ₩41,584 | ₩41,665 | -3.11% | 12.9만 |
|---|
| 2026.05.26 | ₩43,044 | ₩43,553 | ₩42,776 | ₩43,151 | +0.25% | 9.6만 |
|---|
| 2026.05.22 | ₩43,285 | ₩43,808 | ₩42,796 | ₩42,883 | -0.93% | 7.8만 |
|---|
| 2026.05.21 | ₩41,625 | ₩42,924 | ₩40,191 | ₩42,924 | +3.12% | 10.8만 |
|---|
| 2026.05.20 | ₩41,397 | ₩42,120 | ₩40,272 | ₩41,799 | +0.97% | 10만 |
|---|
| 2026.05.19 | ₩41,424 | ₩42,259 | ₩40,205 | ₩41,625 | +0.48% | 11.1만 |
|---|
| 2026.05.18 | ₩41,102 | ₩41,899 | ₩40,915 | ₩41,424 | +0.78% | 10.4만 |
|---|
| 2026.05.15 | ₩40,165 | ₩41,129 | ₩38,939 | ₩40,928 | +1.90% | 15.6만 |
|---|
| 2026.05.14 | ₩40,848 | ₩41,638 | ₩40,433 | ₩40,513 | -0.82% | 7.8만 |
|---|
| 2026.05.13 | ₩42,053 | ₩42,883 | ₩40,312 | ₩40,767 | -3.06% | 13.8만 |
|---|
| 2026.05.12 | ₩43,459 | ₩43,560 | ₩41,156 | ₩41,544 | -4.41% | 15.4만 |
|---|
| 2026.05.11 | ₩42,910 | ₩44,852 | ₩42,683 | ₩43,620 | +1.65% | 14.2만 |
|---|
| 2026.05.08 | ₩43,700 | ₩44,196 | ₩41,812 | ₩43,299 | -0.92% | 20.3만 |
|---|
| 2026.05.07 | ₩41,062 | ₩44,979 | ₩39,334 | ₩43,874 | +6.85% | 22.4만 |
|---|
| 2026.05.06 | ₩37,968 | ₩38,109 | ₩37,064 | ₩37,647 | -0.85% | 10.7만 |
|---|
| 2026.05.05 | ₩37,540 | ₩38,196 | ₩37,145 | ₩37,968 | +1.14% | 9.2만 |
|---|
| 2026.05.04 | ₩37,687 | ₩40,955 | ₩37,218 | ₩37,379 | -0.82% | 6.5만 |
|---|
| 2026.05.01 | ₩36,977 | ₩38,089 | ₩36,977 | ₩37,834 | +2.32% | 10.2만 |
|---|
| 2026.04.30 | ₩37,245 | ₩37,285 | ₩36,509 | ₩37,165 | -0.22% | 11만 |
|---|
| 2026.04.29 | ₩37,486 | ₩38,176 | ₩36,857 | ₩37,419 | -0.18% | 14만 |
|---|
| 2026.04.28 | ₩37,138 | ₩37,901 | ₩37,103 | ₩37,700 | +1.51% | 11.6만 |
|---|
| 2026.04.27 | ₩37,754 | ₩38,236 | ₩37,044 | ₩37,071 | -1.81% | 11.1만 |
|---|
| 2026.04.24 | ₩37,111 | ₩38,049 | ₩36,830 | ₩37,915 | +2.17% | 19.3만 |
|---|
| 2026.04.23 | ₩37,660 | ₩38,441 | ₩36,669 | ₩37,192 | -1.24% | 8.3만 |
|---|
| 2026.04.22 | ₩37,848 | ₩38,543 | ₩37,593 | ₩37,995 | +0.39% | 7.9만 |
|---|
| 2026.04.21 | ₩38,424 | ₩38,933 | ₩37,553 | ₩37,620 | -2.09% | 11.7만 |
|---|
| 2026.04.20 | ₩39,750 | ₩40,111 | ₩38,383 | ₩38,491 | -3.17% | 9.7만 |
|---|
| 2026.04.17 | ₩40,178 | ₩40,747 | ₩39,776 | ₩39,803 | -0.93% | 9.8만 |
|---|
| 2026.04.16 | ₩38,839 | ₩39,508 | ₩38,745 | ₩39,495 | +1.69% | 13.8만 |
|---|
| 2026.04.15 | ₩38,116 | ₩39,241 | ₩38,116 | ₩38,879 | +2.00% | 8.1만 |
|---|
| 2026.04.14 | ₩38,075 | ₩38,625 | ₩38,035 | ₩38,116 | +0.11% | 12.4만 |
|---|
| 2026.04.13 | ₩36,656 | ₩38,129 | ₩36,629 | ₩38,129 | +4.02% | 9.5만 |
|---|
| 2026.04.10 | ₩37,218 | ₩37,633 | ₩36,214 | ₩36,817 | -1.08% | 11만 |
|---|
| 2026.04.09 | ₩37,406 | ₩37,486 | ₩36,616 | ₩37,218 | -0.50% | 7.8만 |
|---|
| 2026.04.08 | ₩38,196 | ₩38,712 | ₩37,078 | ₩37,473 | -1.89% | 7.2만 |
|---|
| 2026.04.07 | ₩36,843 | ₩37,232 | ₩36,549 | ₩37,205 | +0.98% | 8.9만 |
|---|
| 2026.04.06 | ₩37,098 | ₩37,433 | ₩36,897 | ₩36,977 | -0.32% | 9만 |
|---|
| 2026.04.02 | ₩36,334 | ₩37,165 | ₩35,745 | ₩37,098 | +2.10% | 11.1만 |
|---|
| 2026.04.01 | ₩36,160 | ₩36,964 | ₩35,317 | ₩36,897 | +2.04% | 12.6만 |
|---|
| 2026.03.31 | ₩36,134 | ₩36,488 | ₩35,397 | ₩35,919 | -0.59% | 15.7만 |
|---|
| 2026.03.30 | ₩35,544 | ₩36,073 | ₩34,935 | ₩35,879 | +0.94% | 14.8만 |
|---|
| 2026.03.27 | ₩35,544 | ₩35,946 | ₩34,741 | ₩35,357 | -0.53% | 13.1만 |
|---|
| 2026.03.26 | ₩35,946 | ₩36,636 | ₩35,564 | ₩35,772 | -0.48% | 13.1만 |
|---|
| 2026.03.25 | ₩36,522 | ₩36,763 | ₩35,250 | ₩35,879 | -1.76% | 16.6만 |
|---|
| 2026.03.24 | ₩38,343 | ₩38,343 | ₩36,281 | ₩36,348 | -5.20% | 12.5만 |
|---|
| 2026.03.23 | ₩37,540 | ₩38,732 | ₩37,513 | ₩38,491 | +2.53% | 31.3만 |
|---|
| 2026.03.20 | ₩38,330 | ₩38,330 | ₩37,406 | ₩37,513 | -2.13% | 17.7만 |
|---|
| 2026.03.19 | ₩38,236 | ₩38,946 | ₩37,944 | ₩38,330 | +0.25% | 7.5만 |
|---|
| 2026.03.18 | ₩38,477 | ₩39,174 | ₩38,062 | ₩38,330 | -0.38% | 8.6만 |
|---|
| 2026.03.17 | ₩38,450 | ₩39,937 | ₩38,450 | ₩38,758 | +0.80% | 9.3만 |
|---|
| 2026.03.16 | ₩38,718 | ₩39,093 | ₩38,183 | ₩38,638 | -0.21% | 10.6만 |
|---|
| 2026.03.13 | ₩38,383 | ₩38,692 | ₩38,022 | ₩38,330 | -0.14% | 10.9만 |
|---|
| 2026.03.12 | ₩38,906 | ₩39,562 | ₩38,089 | ₩38,424 | -1.24% | 9.5만 |
|---|
| 2026.03.11 | ₩38,919 | ₩39,413 | ₩38,618 | ₩39,241 | +0.83% | 7.9만 |
|---|
| 2026.03.10 | ₩39,696 | ₩39,703 | ₩38,383 | ₩39,067 | -1.59% | 9.1만 |
|---|
| 2026.03.09 | ₩39,910 | ₩40,553 | ₩39,401 | ₩40,031 | +0.30% | 16.3만 |
|---|
| 2026.03.06 | ₩39,575 | ₩40,901 | ₩39,267 | ₩40,875 | +3.28% | 15.6만 |
|---|
| 2026.03.05 | ₩39,267 | ₩41,062 | ₩39,267 | ₩40,339 | +2.73% | 11.7만 |
|---|
| 2026.03.04 | ₩38,892 | ₩39,830 | ₩38,892 | ₩39,589 | +1.79% | 16만 |
|---|
| 2026.03.03 | ₩38,705 | ₩39,361 | ₩38,223 | ₩38,892 | +0.48% | 24.1만 |
|---|
| 2026.03.02 | ₩38,250 | ₩39,381 | ₩38,183 | ₩38,879 | +1.65% | 11만 |
|---|
| 2026.02.27 | ₩38,290 | ₩39,026 | ₩37,982 | ₩38,705 | +1.08% | 10만 |
|---|
| 2026.02.26 | ₩38,075 | ₩39,375 | ₩38,075 | ₩39,053 | +2.57% | 8.6만 |
|---|
| 2026.02.25 | ₩37,258 | ₩38,075 | ₩36,863 | ₩38,022 | +2.05% | 8.1만 |
|---|
| 2026.02.24 | ₩37,058 | ₩37,915 | ₩36,790 | ₩37,192 | +0.36% | 11.3만 |
|---|
| 2026.02.23 | ₩39,147 | ₩39,147 | ₩36,971 | ₩37,192 | -4.99% | 18.6만 |
|---|
| 2026.02.20 | ₩39,562 | ₩40,004 | ₩38,758 | ₩39,575 | +0.03% | 11.2만 |
|---|
| 2026.02.19 | ₩39,602 | ₩40,245 | ₩38,879 | ₩39,575 | -0.07% | 11.9만 |
|---|
| 2026.02.18 | ₩39,937 | ₩40,607 | ₩39,555 | ₩40,151 | +0.54% | 10.1만 |
|---|
| 2026.02.17 | ₩40,218 | ₩41,116 | ₩39,308 | ₩39,937 | -0.70% | 17.5만 |
|---|
| 2026.02.13 | ₩39,857 | ₩40,714 | ₩38,973 | ₩40,312 | +1.14% | 13만 |
|---|
| 2026.02.12 | ₩40,366 | ₩40,446 | ₩38,803 | ₩39,910 | -1.13% | 23.7만 |
|---|
| 2026.02.11 | ₩41,758 | ₩41,758 | ₩39,775 | ₩40,406 | -3.24% | 35.1만 |
|---|
| 2026.02.10 | ₩43,633 | ₩45,026 | ₩40,968 | ₩41,691 | -4.45% | 26.6만 |
|---|
| 2026.02.09 | ₩46,580 | ₩46,580 | ₩43,526 | ₩43,955 | -5.64% | 24.2만 |
|---|
| 2026.02.06 | ₩50,799 | ₩53,544 | ₩45,180 | ₩46,848 | -7.78% | 33.9만 |
|---|
| 2026.02.05 | ₩46,245 | ₩46,874 | ₩43,566 | ₩45,816 | -0.93% | 31.4만 |
|---|
| 2026.02.04 | ₩46,473 | ₩47,276 | ₩44,196 | ₩46,165 | -0.66% | 26.4만 |
|---|
| 2026.02.03 | ₩51,066 | ₩51,682 | ₩46,057 | ₩46,526 | -8.89% | 13.9만 |
|---|
| 2026.02.02 | ₩49,901 | ₩51,615 | ₩49,901 | ₩50,919 | +2.04% | 12.2만 |
|---|
| 2026.01.30 | ₩49,446 | ₩50,525 | ₩49,446 | ₩49,821 | +0.76% | 13.5만 |
|---|
| 2026.01.29 | ₩48,964 | ₩49,874 | ₩47,705 | ₩49,874 | +1.86% | 15만 |
|---|
| 2026.01.28 | ₩50,986 | ₩51,569 | ₩48,749 | ₩48,857 | -4.18% | 10.1만 |
|---|
| 2026.01.27 | ₩52,553 | ₩52,553 | ₩50,812 | ₩50,946 | -3.06% | 9.4만 |
|---|
| 2026.01.26 | ₩51,937 | ₩54,287 | ₩51,377 | ₩52,553 | +1.19% | 21.6만 |
|---|
| 2026.01.23 | ₩51,508 | ₩52,232 | ₩50,973 | ₩51,723 | +0.42% | 10.9만 |
|---|
| 2026.01.22 | ₩50,785 | ₩52,031 | ₩49,687 | ₩51,870 | +2.14% | 14.8만 |
|---|
| 2026.01.21 | ₩49,687 | ₩50,986 | ₩49,593 | ₩50,330 | +1.29% | 17.3만 |
|---|
| 2026.01.20 | ₩50,557 | ₩51,575 | ₩49,580 | ₩49,821 | -1.46% | 9.5만 |
|---|
| 2026.01.16 | ₩51,200 | ₩51,857 | ₩50,316 | ₩50,973 | -0.44% | 11.2만 |
|---|
| 2026.01.15 | ₩50,490 | ₩51,187 | ₩49,901 | ₩50,839 | +0.69% | 8.7만 |
|---|
| 2026.01.14 | ₩51,120 | ₩51,964 | ₩50,316 | ₩50,571 | -1.07% | 10.3만 |
|---|
| 2026.01.13 | ₩52,044 | ₩52,553 | ₩50,745 | ₩51,133 | -1.75% | 7만 |
|---|
| 2026.01.12 | ₩50,758 | ₩52,285 | ₩50,276 | ₩52,031 | +2.51% | 7.9만 |
|---|
| 2026.01.09 | ₩50,879 | ₩51,508 | ₩49,988 | ₩51,040 | +0.32% | 5.2만 |
|---|
| 2026.01.08 | ₩50,357 | ₩51,394 | ₩50,357 | ₩50,892 | +1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩50,089 | ₩51,066 | ₩49,660 | ₩50,651 | +1.12% | 10.7만 |
|---|
| 2026.01.06 | ₩49,915 | ₩50,263 | ₩48,870 | ₩50,182 | +0.54% | 7.9만 |
|---|
| 2026.01.05 | ₩48,656 | ₩50,363 | ₩48,220 | ₩49,955 | +2.67% | 10.4만 |
|---|
| 2026.01.02 | ₩51,133 | ₩51,589 | ₩48,401 | ₩48,642 | -4.87% | 10.6만 |
|---|
| 2025.12.31 | ₩51,816 | ₩51,870 | ₩51,040 | ₩51,133 | -1.32% | 6.9만 |
|---|
| 2025.12.30 | ₩51,709 | ₩52,885 | ₩51,348 | ₩51,562 | -0.28% | 8만 |
|---|
| 2025.12.29 | ₩51,468 | ₩52,446 | ₩51,160 | ₩51,857 | +0.75% | 9.3만 |
|---|
| 2025.12.26 | ₩51,950 | ₩52,365 | ₩51,361 | ₩51,522 | -0.82% | 8.9만 |
|---|
| 2025.12.24 | ₩51,910 | ₩52,627 | ₩51,910 | ₩52,165 | +0.49% | 3.3만 |
|---|
| 2025.12.23 | ₩51,549 | ₩52,339 | ₩51,428 | ₩51,723 | +0.34% | 8만 |
|---|
| 2025.12.22 | ₩51,415 | ₩52,901 | ₩51,415 | ₩51,870 | +0.89% | 8.3만 |
|---|
| 2025.12.19 | ₩51,441 | ₩52,024 | ₩50,551 | ₩50,906 | -1.04% | 17.9만 |
|---|
| 2025.12.18 | ₩51,267 | ₩52,124 | ₩51,033 | ₩51,669 | +0.78% | 9.2만 |
|---|
| 2025.12.17 | ₩50,571 | ₩51,401 | ₩50,357 | ₩50,638 | +0.13% | 8.9만 |
|---|
| 2025.12.16 | ₩49,807 | ₩51,200 | ₩49,807 | ₩50,718 | +1.83% | 10.8만 |
|---|
| 2025.12.15 | ₩50,785 | ₩51,636 | ₩49,727 | ₩49,727 | -2.08% | 9.5만 |
|---|
| 2025.12.12 | ₩49,781 | ₩51,709 | ₩49,740 | ₩50,477 | +1.40% | 10.5만 |
|---|
| 2025.12.11 | ₩48,709 | ₩49,873 | ₩48,709 | ₩49,727 | +2.09% | 8.4만 |
|---|
| 2025.12.10 | ₩48,120 | ₩48,964 | ₩48,095 | ₩48,682 | +1.17% | 5.3만 |
|---|
| 2025.12.09 | ₩48,321 | ₩48,937 | ₩48,140 | ₩48,174 | -0.30% | 5.9만 |
|---|
| 2025.12.08 | ₩49,513 | ₩49,513 | ₩48,066 | ₩48,562 | -1.92% | 9.5만 |
|---|
| 2025.12.05 | ₩49,232 | ₩49,473 | ₩48,495 | ₩49,258 | +0.05% | 7.6만 |
|---|
| 2025.12.04 | ₩47,209 | ₩49,459 | ₩47,209 | ₩49,225 | +4.27% | 14.7만 |
|---|
| 2025.12.03 | ₩47,343 | ₩47,691 | ₩47,034 | ₩47,450 | +0.23% | 5.5만 |
|---|
| 2025.12.02 | ₩47,209 | ₩47,973 | ₩46,781 | ₩46,955 | -0.54% | 6.4만 |
|---|
| 2025.12.01 | ₩46,700 | ₩47,477 | ₩46,399 | ₩46,754 | +0.11% | 10.3만 |
|---|
| 2025.11.28 | ₩46,968 | ₩47,196 | ₩46,915 | ₩47,129 | +0.34% | 2.1만 |
|---|
| 2025.11.26 | ₩47,450 | ₩47,738 | ₩46,834 | ₩46,982 | -0.99% | 7.3만 |
|---|
| 2025.11.25 | ₩47,316 | ₩47,691 | ₩47,156 | ₩47,450 | +0.28% | 6.2만 |
|---|
| 2025.11.24 | ₩46,754 | ₩47,209 | ₩46,339 | ₩46,968 | +0.46% | 7.1만 |
|---|
| 2025.11.21 | ₩45,294 | ₩47,156 | ₩45,294 | ₩46,553 | +2.78% | 7.9만 |
|---|
| 2025.11.20 | ₩47,544 | ₩48,214 | ₩45,254 | ₩45,415 | -4.48% | 11.2만 |
|---|
| 2025.11.19 | ₩47,290 | ₩47,792 | ₩46,071 | ₩46,741 | -1.16% | 7.1만 |
|---|
| 2025.11.18 | ₩46,968 | ₩47,544 | ₩46,553 | ₩47,323 | +0.76% | 8.9만 |
|---|
| 2025.11.17 | ₩47,745 | ₩48,749 | ₩46,874 | ₩47,089 | -1.37% | 9만 |
|---|
| 2025.11.14 | ₩47,383 | ₩48,294 | ₩47,383 | ₩47,986 | +1.27% | 5.3만 |
|---|
| 2025.11.13 | ₩48,883 | ₩49,191 | ₩47,758 | ₩48,187 | -1.42% | 8.7만 |
|---|
| 2025.11.12 | ₩49,406 | ₩49,593 | ₩48,901 | ₩49,285 | -0.24% | 5.3만 |
|---|
| 2025.11.11 | ₩48,870 | ₩49,694 | ₩48,294 | ₩49,031 | +0.33% | 8.5만 |
|---|
| 2025.11.10 | ₩49,955 | ₩50,839 | ₩48,642 | ₩48,870 | -2.17% | 8.6만 |
|---|
| 2025.11.07 | ₩52,312 | ₩53,792 | ₩46,874 | ₩49,352 | -5.66% | 18.7만 |
|---|
| 2025.11.06 | ₩50,075 | ₩50,450 | ₩49,365 | ₩49,365 | -1.42% | 11.4만 |
|---|
| 2025.11.05 | ₩48,816 | ₩50,531 | ₩48,816 | ₩50,115 | +2.66% | 10.6만 |
|---|
| 2025.11.04 | ₩50,343 | ₩51,321 | ₩48,749 | ₩48,843 | -2.98% | 10.7만 |
|---|
| 2025.11.03 | ₩49,995 | ₩51,240 | ₩49,211 | ₩50,865 | +1.74% | 9.4만 |
|---|
| 2025.10.31 | ₩50,236 | ₩50,852 | ₩49,767 | ₩50,049 | -0.37% | 6.7만 |
|---|
| 2025.10.30 | ₩49,848 | ₩50,919 | ₩49,143 | ₩50,424 | +1.16% | 9.7만 |
|---|
| 2025.10.29 | ₩49,941 | ₩50,671 | ₩49,246 | ₩50,223 | +0.56% | 11.5만 |
|---|
| 2025.10.28 | ₩50,906 | ₩51,334 | ₩50,156 | ₩50,236 | -1.32% | 6.2만 |
|---|
| 2025.10.27 | ₩51,401 | ₩51,562 | ₩50,772 | ₩51,127 | -0.53% | 7.8만 |
|---|
| 2025.10.24 | ₩50,544 | ₩51,254 | ₩50,129 | ₩51,147 | +1.19% | 7만 |
|---|
| 2025.10.23 | ₩49,526 | ₩50,182 | ₩48,924 | ₩50,075 | +1.11% | 5.8만 |
|---|
| 2025.10.22 | ₩49,861 | ₩49,941 | ₩48,771 | ₩49,526 | -0.67% | 8.6만 |
|---|
| 2025.10.21 | ₩49,325 | ₩50,464 | ₩49,165 | ₩49,848 | +1.06% | 9.2만 |
|---|
| 2025.10.20 | ₩49,031 | ₩49,695 | ₩48,883 | ₩49,553 | +1.07% | 12만 |
|---|
| 2025.10.17 | ₩48,696 | ₩48,897 | ₩48,361 | ₩48,522 | -0.36% | 9.9만 |
|---|
| 2025.10.16 | ₩49,272 | ₩49,272 | ₩48,321 | ₩48,910 | -0.73% | 7.2만 |
|---|
| 2025.10.15 | ₩50,075 | ₩50,075 | ₩48,575 | ₩49,024 | -2.10% | 9.9만 |
|---|
| 2025.10.14 | ₩48,736 | ₩49,553 | ₩48,456 | ₩49,339 | +1.24% | 10.8만 |
|---|
| 2025.10.13 | ₩48,495 | ₩49,655 | ₩47,812 | ₩49,004 | +1.05% | 10.5만 |
|---|
| 2025.10.10 | ₩51,428 | ₩51,562 | ₩47,946 | ₩48,040 | -6.59% | 14.5만 |
|---|