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 | ₩59,403 | ₩60,389 | ₩59,309 | ₩59,725 | +0.54% | 6.8만 |
| 2026.10.08 | ₩57,928 | ₩59,645 | ₩57,861 | ₩59,564 | +2.83% | 7.2만 |
| 2026.10.07 | ₩57,767 | ₩58,598 | ₩57,767 | ₩57,901 | +0.23% | 6.5만 |
| 2026.10.06 | ₩58,276 | ₩58,733 | ₩57,700 | ₩57,941 | -0.58% | 5.1만 |
| 2026.10.05 | ₩58,880 | ₩59,645 | ₩58,008 | ₩58,129 | -1.28% | 7.8만 |
| 2026.10.02 | ₩59,699 | ₩59,846 | ₩58,129 | ₩58,464 | -2.07% | 6.1만 |
| 2026.10.01 | ₩58,035 | ₩59,625 | ₩57,599 | ₩59,403 | +2.36% | 9.8만 |
| 2026.09.30 | ₩57,861 | ₩58,719 | ₩57,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,035 |
| +0.30% |
| 12만 |
| 2026.09.29 | ₩59,430 | ₩60,088 | ₩57,606 | ₩58,196 | -2.08% | 7.7만 |
|---|
| 2026.09.28 | ₩59,135 | ₩59,900 | ₩57,700 | ₩59,470 | +0.57% | 11만 |
|---|
| 2026.09.25 | ₩58,196 | ₩60,745 | ₩57,485 | ₩59,739 | +2.65% | 20.8만 |
|---|
| 2026.09.24 | ₩57,498 | ₩58,169 | ₩57,089 | ₩57,981 | +0.84% | 13.2만 |
|---|
| 2026.09.23 | ₩56,090 | ₩57,894 | ₩55,674 | ₩57,230 | +2.03% | 14.1만 |
|---|
| 2026.09.22 | ₩54,762 | ₩56,291 | ₩54,104 | ₩55,781 | +1.86% | 14.6만 |
|---|
| 2026.09.21 | ₩54,145 | ₩55,084 | ₩53,729 | ₩54,399 | +0.47% | 14.2만 |
|---|
| 2026.09.18 | ₩54,560 | ₩54,829 | ₩53,460 | ₩53,930 | -1.16% | 21.9만 |
|---|
| 2026.09.17 | ₩53,876 | ₩55,057 | ₩53,226 | ₩54,896 | +1.89% | 16.8만 |
|---|
| 2026.09.16 | ₩54,346 | ₩55,003 | ₩52,454 | ₩54,037 | -0.57% | 29.2만 |
|---|
| 2026.09.15 | ₩53,366 | ₩55,298 | ₩52,602 | ₩54,735 | +2.56% | 38.7만 |
|---|
| 2026.09.14 | ₩53,662 | ₩56,224 | ₩53,293 | ₩54,319 | +1.23% | 21.2만 |
|---|
| 2026.09.11 | ₩43,271 | ₩53,662 | ₩42,929 | ₩53,393 | +23.39% | 36.6만 |
|---|
| 2026.09.10 | ₩49,637 | ₩50,750 | ₩49,382 | ₩49,986 | +0.70% | 18.2만 |
|---|
| 2026.09.09 | ₩49,033 | ₩50,107 | ₩48,913 | ₩49,691 | +1.34% | 12.9만 |
|---|
| 2026.09.08 | ₩52,038 | ₩52,038 | ₩49,396 | ₩49,503 | -4.87% | 13.5만 |
|---|
| 2026.09.04 | ₩52,401 | ₩52,575 | ₩50,630 | ₩52,548 | +0.28% | 10.6만 |
|---|
| 2026.09.03 | ₩52,481 | ₩53,474 | ₩52,427 | ₩52,870 | +0.74% | 11.8만 |
|---|
| 2026.09.02 | ₩51,555 | ₩52,293 | ₩51,019 | ₩52,240 | +1.33% | 10.5만 |
|---|
| 2026.09.01 | ₩51,166 | ₩51,918 | ₩50,677 | ₩51,314 | +0.29% | 9.3만 |
|---|
| 2026.08.31 | ₩50,657 | ₩52,105 | ₩50,100 | ₩51,596 | +1.85% | 11.9만 |
|---|
| 2026.08.28 | ₩50,227 | ₩51,978 | ₩50,227 | ₩51,140 | +1.82% | 13.2만 |
|---|
| 2026.08.27 | ₩49,208 | ₩50,227 | ₩49,208 | ₩49,972 | +1.55% | 8.6만 |
|---|
| 2026.08.26 | ₩49,570 | ₩49,865 | ₩48,966 | ₩49,141 | -0.87% | 7.4만 |
|---|
| 2026.08.25 | ₩49,154 | ₩49,892 | ₩48,778 | ₩49,892 | +1.50% | 5.2만 |
|---|
| 2026.08.24 | ₩49,127 | ₩50,039 | ₩49,127 | ₩49,422 | +0.60% | 9.3만 |
|---|
| 2026.08.21 | ₩48,711 | ₩49,590 | ₩48,269 | ₩49,047 | +0.69% | 8.3만 |
|---|
| 2026.08.20 | ₩47,732 | ₩48,758 | ₩47,732 | ₩48,470 | +1.55% | 8만 |
|---|
| 2026.08.19 | ₩47,772 | ₩49,556 | ₩45,612 | ₩47,987 | +0.45% | 9.8만 |
|---|
| 2026.08.18 | ₩47,222 | ₩48,349 | ₩46,947 | ₩47,544 | +0.68% | 14.6만 |
|---|
| 2026.08.17 | ₩47,678 | ₩48,295 | ₩46,149 | ₩46,672 | -2.11% | 11.7만 |
|---|
| 2026.08.14 | ₩48,336 | ₩48,389 | ₩47,410 | ₩48,067 | -0.56% | 8.1만 |
|---|
| 2026.08.13 | ₩47,611 | ₩48,711 | ₩47,115 | ₩48,282 | +1.41% | 13.1만 |
|---|
| 2026.08.12 | ₩48,886 | ₩49,503 | ₩46,847 | ₩47,128 | -3.59% | 21.7만 |
|---|
| 2026.08.11 | ₩49,731 | ₩50,536 | ₩49,141 | ₩49,221 | -1.03% | 10만 |
|---|
| 2026.08.10 | ₩49,449 | ₩50,013 | ₩49,194 | ₩49,650 | +0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩49,235 | ₩50,133 | ₩49,221 | ₩49,972 | +1.50% | 13.2만 |
|---|
| 2026.08.06 | ₩48,899 | ₩49,637 | ₩48,711 | ₩49,583 | +1.40% | 10.9만 |
|---|
| 2026.08.05 | ₩49,060 | ₩49,060 | ₩48,000 | ₩48,752 | -0.63% | 11.2만 |
|---|
| 2026.08.04 | ₩47,839 | ₩49,047 | ₩47,021 | ₩48,644 | +1.68% | 8.2만 |
|---|
| 2026.08.03 | ₩47,678 | ₩48,886 | ₩45,961 | ₩48,014 | +0.70% | 11.2만 |
|---|
| 2026.07.31 | ₩47,558 | ₩47,558 | ₩46,578 | ₩47,410 | -0.31% | 8.5만 |
|---|
| 2026.07.30 | ₩48,698 | ₩49,228 | ₩46,967 | ₩47,578 | -2.30% | 5.1만 |
|---|
| 2026.07.29 | ₩47,987 | ₩49,650 | ₩47,423 | ₩48,993 | +2.10% | 11.3만 |
|---|
| 2026.07.28 | ₩46,887 | ₩49,194 | ₩46,887 | ₩48,121 | +2.63% | 7.4만 |
|---|
| 2026.07.27 | ₩44,955 | ₩47,142 | ₩44,955 | ₩46,793 | +4.09% | 8만 |
|---|
| 2026.07.24 | ₩43,506 | ₩45,398 | ₩43,499 | ₩44,888 | +3.18% | 6.5만 |
|---|
| 2026.07.23 | ₩44,083 | ₩44,358 | ₩43,070 | ₩43,211 | -1.98% | 8.9만 |
|---|
| 2026.07.22 | ₩46,766 | ₩47,088 | ₩44,043 | ₩44,405 | -5.05% | 8.9만 |
|---|
| 2026.07.21 | ₩46,699 | ₩47,444 | ₩46,216 | ₩46,873 | +0.37% | 9.8만 |
|---|
| 2026.07.20 | ₩47,491 | ₩48,000 | ₩46,940 | ₩47,048 | -0.93% | 11.5만 |
|---|
| 2026.07.17 | ₩47,195 | ₩48,523 | ₩47,155 | ₩47,477 | +0.60% | 8만 |
|---|
| 2026.07.16 | ₩46,739 | ₩47,652 | ₩46,578 | ₩47,558 | +1.75% | 11.5만 |
|---|
| 2026.07.15 | ₩45,800 | ₩47,410 | ₩45,753 | ₩46,458 | +1.44% | 10.1만 |
|---|
| 2026.07.14 | ₩46,149 | ₩46,149 | ₩45,103 | ₩45,411 | -1.60% | 8.1만 |
|---|
| 2026.07.13 | ₩44,459 | ₩46,330 | ₩44,459 | ₩46,149 | +3.80% | 8.2만 |
|---|
| 2026.07.10 | ₩44,096 | ₩44,499 | ₩43,815 | ₩44,392 | +0.67% | 4.1만 |
|---|
| 2026.07.09 | ₩43,935 | ₩44,888 | ₩43,318 | ₩44,070 | +0.31% | 9.6만 |
|---|
| 2026.07.08 | ₩44,204 | ₩44,298 | ₩42,701 | ₩44,096 | -0.24% | 6.9만 |
|---|
| 2026.07.07 | ₩44,579 | ₩45,679 | ₩44,224 | ₩44,579 | 0.00% | 10.9만 |
|---|
| 2026.07.06 | ₩43,198 | ₩44,029 | ₩42,902 | ₩43,761 | +1.30% | 9.6만 |
|---|
| 2026.07.02 | ₩42,540 | ₩43,345 | ₩42,366 | ₩43,104 | +1.32% | 7.9만 |
|---|
| 2026.07.01 | ₩40,904 | ₩42,929 | ₩40,441 | ₩42,393 | +3.64% | 9.1만 |
|---|
| 2026.06.30 | ₩40,407 | ₩40,937 | ₩39,944 | ₩40,743 | +0.83% | 9.1만 |
|---|
| 2026.06.29 | ₩40,541 | ₩40,957 | ₩40,119 | ₩40,421 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩39,227 | ₩40,622 | ₩39,173 | ₩40,354 | +2.87% | 26.3만 |
|---|
| 2026.06.25 | ₩40,032 | ₩40,112 | ₩38,771 | ₩39,052 | -2.45% | 11.8만 |
|---|
| 2026.06.24 | ₩39,669 | ₩40,515 | ₩39,193 | ₩40,139 | +1.18% | 9.4만 |
|---|
| 2026.06.23 | ₩39,575 | ₩40,434 | ₩39,186 | ₩39,723 | +0.37% | 18.1만 |
|---|
| 2026.06.22 | ₩40,139 | ₩40,501 | ₩38,529 | ₩39,549 | -1.47% | 16.2만 |
|---|
| 2026.06.18 | ₩41,360 | ₩41,360 | ₩39,173 | ₩40,541 | -1.98% | 25.8만 |
|---|
| 2026.06.17 | ₩41,480 | ₩42,259 | ₩40,320 | ₩40,917 | -1.36% | 19.5만 |
|---|
| 2026.06.16 | ₩41,708 | ₩42,500 | ₩41,172 | ₩41,735 | +0.06% | 15.5만 |
|---|
| 2026.06.15 | ₩42,004 | ₩42,111 | ₩41,145 | ₩41,400 | -1.44% | 8.5만 |
|---|
| 2026.06.12 | ₩41,239 | ₩42,111 | ₩41,111 | ₩41,480 | +0.59% | 7.7만 |
|---|
| 2026.06.11 | ₩41,628 | ₩41,628 | ₩40,796 | ₩41,212 | -1.00% | 9.4만 |
|---|
| 2026.06.10 | ₩40,649 | ₩41,534 | ₩40,445 | ₩41,306 | +1.62% | 10.4만 |
|---|
| 2026.06.09 | ₩40,836 | ₩42,071 | ₩40,555 | ₩40,743 | -0.23% | 7.2만 |
|---|
| 2026.06.08 | ₩40,394 | ₩41,039 | ₩40,125 | ₩40,863 | +1.16% | 8.4만 |
|---|
| 2026.06.05 | ₩40,005 | ₩40,575 | ₩39,482 | ₩40,166 | +0.40% | 11.6만 |
|---|
| 2026.06.04 | ₩40,380 | ₩41,635 | ₩39,850 | ₩40,005 | -0.93% | 8.8만 |
|---|
| 2026.06.03 | ₩42,366 | ₩42,822 | ₩39,924 | ₩40,300 | -4.88% | 12.5만 |
|---|
| 2026.06.02 | ₩42,916 | ₩43,332 | ₩42,111 | ₩42,809 | -0.25% | 7.6만 |
|---|
| 2026.06.01 | ₩42,446 | ₩43,426 | ₩42,446 | ₩43,211 | +1.80% | 10.9만 |
|---|
| 2026.05.29 | ₩42,902 | ₩43,707 | ₩42,178 | ₩42,446 | -1.06% | 7.6만 |
|---|
| 2026.05.28 | ₩41,722 | ₩42,809 | ₩41,078 | ₩42,741 | +2.44% | 8.9만 |
|---|
| 2026.05.27 | ₩43,077 | ₩43,707 | ₩41,655 | ₩41,735 | -3.11% | 12.9만 |
|---|
| 2026.05.26 | ₩43,117 | ₩43,627 | ₩42,849 | ₩43,224 | +0.25% | 9.6만 |
|---|
| 2026.05.22 | ₩43,359 | ₩43,882 | ₩42,869 | ₩42,956 | -0.93% | 7.8만 |
|---|
| 2026.05.21 | ₩41,695 | ₩42,996 | ₩40,260 | ₩42,996 | +3.12% | 10.8만 |
|---|
| 2026.05.20 | ₩41,467 | ₩42,191 | ₩40,340 | ₩41,869 | +0.97% | 10만 |
|---|
| 2026.05.19 | ₩41,494 | ₩42,331 | ₩40,273 | ₩41,695 | +0.48% | 11.1만 |
|---|
| 2026.05.18 | ₩41,172 | ₩41,970 | ₩40,984 | ₩41,494 | +0.78% | 10.4만 |
|---|
| 2026.05.15 | ₩40,233 | ₩41,199 | ₩39,005 | ₩40,997 | +1.90% | 15.6만 |
|---|
| 2026.05.14 | ₩40,917 | ₩41,708 | ₩40,501 | ₩40,582 | -0.82% | 7.8만 |
|---|
| 2026.05.13 | ₩42,124 | ₩42,956 | ₩40,380 | ₩40,836 | -3.06% | 13.8만 |
|---|
| 2026.05.12 | ₩43,533 | ₩43,634 | ₩41,226 | ₩41,615 | -4.41% | 15.4만 |
|---|
| 2026.05.11 | ₩42,983 | ₩44,928 | ₩42,755 | ₩43,694 | +1.65% | 14.2만 |
|---|
| 2026.05.08 | ₩43,774 | ₩44,271 | ₩41,883 | ₩43,372 | -0.92% | 20.3만 |
|---|
| 2026.05.07 | ₩41,132 | ₩45,056 | ₩39,401 | ₩43,949 | +6.85% | 22.4만 |
|---|
| 2026.05.06 | ₩38,033 | ₩38,174 | ₩37,127 | ₩37,711 | -0.85% | 10.7만 |
|---|
| 2026.05.05 | ₩37,603 | ₩38,261 | ₩37,208 | ₩38,033 | +1.14% | 9.2만 |
|---|
| 2026.05.04 | ₩37,751 | ₩41,024 | ₩37,281 | ₩37,442 | -0.82% | 6.5만 |
|---|
| 2026.05.01 | ₩37,040 | ₩38,153 | ₩37,040 | ₩37,899 | +2.32% | 10.2만 |
|---|
| 2026.04.30 | ₩37,308 | ₩37,348 | ₩36,570 | ₩37,228 | -0.22% | 11만 |
|---|
| 2026.04.29 | ₩37,550 | ₩38,241 | ₩36,919 | ₩37,483 | -0.18% | 14만 |
|---|
| 2026.04.28 | ₩37,201 | ₩37,966 | ₩37,166 | ₩37,764 | +1.51% | 11.6만 |
|---|
| 2026.04.27 | ₩37,818 | ₩38,301 | ₩37,107 | ₩37,134 | -1.81% | 11.1만 |
|---|
| 2026.04.24 | ₩37,174 | ₩38,113 | ₩36,892 | ₩37,979 | +2.17% | 19.3만 |
|---|
| 2026.04.23 | ₩37,724 | ₩38,506 | ₩36,731 | ₩37,255 | -1.24% | 8.3만 |
|---|
| 2026.04.22 | ₩37,912 | ₩38,608 | ₩37,657 | ₩38,059 | +0.39% | 7.9만 |
|---|
| 2026.04.21 | ₩38,489 | ₩38,999 | ₩37,617 | ₩37,684 | -2.09% | 11.7만 |
|---|
| 2026.04.20 | ₩39,817 | ₩40,179 | ₩38,449 | ₩38,556 | -3.17% | 9.7만 |
|---|
| 2026.04.17 | ₩40,246 | ₩40,816 | ₩39,844 | ₩39,871 | -0.93% | 9.8만 |
|---|
| 2026.04.16 | ₩38,905 | ₩39,575 | ₩38,811 | ₩39,562 | +1.69% | 13.8만 |
|---|
| 2026.04.15 | ₩38,180 | ₩39,307 | ₩38,180 | ₩38,945 | +2.00% | 8.1만 |
|---|
| 2026.04.14 | ₩38,140 | ₩38,690 | ₩38,100 | ₩38,180 | +0.11% | 12.4만 |
|---|
| 2026.04.13 | ₩36,718 | ₩38,194 | ₩36,691 | ₩38,194 | +4.02% | 9.5만 |
|---|
| 2026.04.10 | ₩37,281 | ₩37,697 | ₩36,275 | ₩36,879 | -1.08% | 11만 |
|---|
| 2026.04.09 | ₩37,469 | ₩37,550 | ₩36,678 | ₩37,281 | -0.50% | 7.8만 |
|---|
| 2026.04.08 | ₩38,261 | ₩38,777 | ₩37,141 | ₩37,536 | -1.89% | 7.2만 |
|---|
| 2026.04.07 | ₩36,906 | ₩37,295 | ₩36,611 | ₩37,268 | +0.98% | 8.9만 |
|---|
| 2026.04.06 | ₩37,161 | ₩37,496 | ₩36,959 | ₩37,040 | -0.32% | 9만 |
|---|
| 2026.04.02 | ₩36,396 | ₩37,228 | ₩35,806 | ₩37,161 | +2.10% | 11.1만 |
|---|
| 2026.04.01 | ₩36,222 | ₩37,027 | ₩35,376 | ₩36,959 | +2.04% | 12.6만 |
|---|
| 2026.03.31 | ₩36,195 | ₩36,550 | ₩35,457 | ₩35,980 | -0.59% | 15.7만 |
|---|
| 2026.03.30 | ₩35,604 | ₩36,134 | ₩34,994 | ₩35,940 | +0.94% | 14.8만 |
|---|
| 2026.03.27 | ₩35,604 | ₩36,007 | ₩34,800 | ₩35,417 | -0.53% | 13.1만 |
|---|
| 2026.03.26 | ₩36,007 | ₩36,698 | ₩35,625 | ₩35,833 | -0.48% | 13.1만 |
|---|
| 2026.03.25 | ₩36,584 | ₩36,825 | ₩35,309 | ₩35,940 | -1.76% | 16.6만 |
|---|
| 2026.03.24 | ₩38,408 | ₩38,408 | ₩36,342 | ₩36,409 | -5.20% | 12.5만 |
|---|
| 2026.03.23 | ₩37,603 | ₩38,797 | ₩37,577 | ₩38,556 | +2.53% | 31.3만 |
|---|
| 2026.03.20 | ₩38,395 | ₩38,395 | ₩37,469 | ₩37,577 | -2.13% | 17.7만 |
|---|
| 2026.03.19 | ₩38,301 | ₩39,012 | ₩38,009 | ₩38,395 | +0.25% | 7.5만 |
|---|
| 2026.03.18 | ₩38,542 | ₩39,240 | ₩38,127 | ₩38,395 | -0.38% | 8.6만 |
|---|
| 2026.03.17 | ₩38,516 | ₩40,005 | ₩38,516 | ₩38,824 | +0.80% | 9.3만 |
|---|
| 2026.03.16 | ₩38,784 | ₩39,160 | ₩38,247 | ₩38,703 | -0.21% | 10.6만 |
|---|
| 2026.03.13 | ₩38,449 | ₩38,757 | ₩38,086 | ₩38,395 | -0.14% | 10.9만 |
|---|
| 2026.03.12 | ₩38,972 | ₩39,629 | ₩38,153 | ₩38,489 | -1.24% | 9.5만 |
|---|
| 2026.03.11 | ₩38,985 | ₩39,480 | ₩38,683 | ₩39,307 | +0.83% | 7.9만 |
|---|
| 2026.03.10 | ₩39,763 | ₩39,770 | ₩38,449 | ₩39,133 | -1.59% | 9.1만 |
|---|
| 2026.03.09 | ₩39,978 | ₩40,622 | ₩39,468 | ₩40,099 | +0.30% | 16.3만 |
|---|
| 2026.03.06 | ₩39,643 | ₩40,971 | ₩39,334 | ₩40,944 | +3.28% | 15.6만 |
|---|
| 2026.03.05 | ₩39,334 | ₩41,132 | ₩39,334 | ₩40,407 | +2.73% | 11.7만 |
|---|
| 2026.03.04 | ₩38,958 | ₩39,897 | ₩38,958 | ₩39,656 | +1.79% | 16만 |
|---|
| 2026.03.03 | ₩38,771 | ₩39,428 | ₩38,288 | ₩38,958 | +0.48% | 24.1만 |
|---|
| 2026.03.02 | ₩38,314 | ₩39,448 | ₩38,247 | ₩38,945 | +1.65% | 11만 |
|---|
| 2026.02.27 | ₩38,355 | ₩39,092 | ₩38,046 | ₩38,771 | +1.08% | 10만 |
|---|
| 2026.02.26 | ₩38,140 | ₩39,441 | ₩38,140 | ₩39,119 | +2.57% | 8.6만 |
|---|
| 2026.02.25 | ₩37,322 | ₩38,140 | ₩36,926 | ₩38,086 | +2.05% | 8.1만 |
|---|
| 2026.02.24 | ₩37,120 | ₩37,979 | ₩36,852 | ₩37,255 | +0.36% | 11.3만 |
|---|
| 2026.02.23 | ₩39,213 | ₩39,213 | ₩37,033 | ₩37,255 | -4.99% | 18.6만 |
|---|
| 2026.02.20 | ₩39,629 | ₩40,072 | ₩38,824 | ₩39,643 | +0.03% | 11.2만 |
|---|
| 2026.02.19 | ₩39,669 | ₩40,313 | ₩38,945 | ₩39,643 | -0.07% | 11.9만 |
|---|
| 2026.02.18 | ₩40,005 | ₩40,675 | ₩39,622 | ₩40,219 | +0.54% | 10.1만 |
|---|
| 2026.02.17 | ₩40,286 | ₩41,185 | ₩39,374 | ₩40,005 | -0.70% | 17.5만 |
|---|
| 2026.02.13 | ₩39,924 | ₩40,783 | ₩39,039 | ₩40,380 | +1.14% | 13만 |
|---|
| 2026.02.12 | ₩40,434 | ₩40,515 | ₩38,868 | ₩39,978 | -1.13% | 23.7만 |
|---|
| 2026.02.11 | ₩41,829 | ₩41,829 | ₩39,842 | ₩40,474 | -3.24% | 35.1만 |
|---|
| 2026.02.10 | ₩43,707 | ₩45,103 | ₩41,038 | ₩41,762 | -4.45% | 26.6만 |
|---|
| 2026.02.09 | ₩46,659 | ₩46,659 | ₩43,600 | ₩44,029 | -5.64% | 24.2만 |
|---|
| 2026.02.06 | ₩50,885 | ₩53,635 | ₩45,257 | ₩46,927 | -7.78% | 33.9만 |
|---|
| 2026.02.05 | ₩46,323 | ₩46,954 | ₩43,640 | ₩45,894 | -0.93% | 31.4만 |
|---|
| 2026.02.04 | ₩46,551 | ₩47,356 | ₩44,271 | ₩46,243 | -0.66% | 26.4만 |
|---|
| 2026.02.03 | ₩51,153 | ₩51,770 | ₩46,136 | ₩46,605 | -8.89% | 13.9만 |
|---|
| 2026.02.02 | ₩49,986 | ₩51,703 | ₩49,986 | ₩51,005 | +2.04% | 12.2만 |
|---|
| 2026.01.30 | ₩49,530 | ₩50,611 | ₩49,530 | ₩49,905 | +0.76% | 13.5만 |
|---|
| 2026.01.29 | ₩49,047 | ₩49,959 | ₩47,786 | ₩49,959 | +1.86% | 15만 |
|---|
| 2026.01.28 | ₩51,072 | ₩51,656 | ₩48,832 | ₩48,939 | -4.18% | 10.1만 |
|---|
| 2026.01.27 | ₩52,642 | ₩52,642 | ₩50,898 | ₩51,032 | -3.06% | 9.4만 |
|---|
| 2026.01.26 | ₩52,025 | ₩54,379 | ₩51,464 | ₩52,642 | +1.19% | 21.6만 |
|---|
| 2026.01.23 | ₩51,596 | ₩52,320 | ₩51,059 | ₩51,810 | +0.42% | 10.9만 |
|---|
| 2026.01.22 | ₩50,871 | ₩52,119 | ₩49,771 | ₩51,958 | +2.14% | 14.8만 |
|---|
| 2026.01.21 | ₩49,771 | ₩51,072 | ₩49,677 | ₩50,415 | +1.29% | 17.3만 |
|---|
| 2026.01.20 | ₩50,643 | ₩51,663 | ₩49,664 | ₩49,905 | -1.46% | 9.5만 |
|---|
| 2026.01.16 | ₩51,287 | ₩51,944 | ₩50,402 | ₩51,059 | -0.44% | 11.2만 |
|---|
| 2026.01.15 | ₩50,576 | ₩51,274 | ₩49,986 | ₩50,925 | +0.69% | 8.7만 |
|---|
| 2026.01.14 | ₩51,207 | ₩52,052 | ₩50,402 | ₩50,657 | -1.07% | 10.3만 |
|---|
| 2026.01.13 | ₩52,132 | ₩52,642 | ₩50,831 | ₩51,220 | -1.75% | 7만 |
|---|
| 2026.01.12 | ₩50,844 | ₩52,374 | ₩50,361 | ₩52,119 | +2.51% | 7.9만 |
|---|
| 2026.01.09 | ₩50,965 | ₩51,596 | ₩50,073 | ₩51,126 | +0.32% | 5.2만 |
|---|
| 2026.01.08 | ₩50,442 | ₩51,482 | ₩50,442 | ₩50,979 | +1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩50,174 | ₩51,153 | ₩49,744 | ₩50,737 | +1.12% | 10.7만 |
|---|
| 2026.01.06 | ₩49,999 | ₩50,348 | ₩48,953 | ₩50,268 | +0.54% | 7.9만 |
|---|
| 2026.01.05 | ₩48,738 | ₩50,449 | ₩48,302 | ₩50,039 | +2.67% | 10.4만 |
|---|
| 2026.01.02 | ₩51,220 | ₩51,676 | ₩48,483 | ₩48,725 | -4.87% | 10.6만 |
|---|
| 2025.12.31 | ₩51,904 | ₩51,958 | ₩51,126 | ₩51,220 | -1.32% | 6.9만 |
|---|
| 2025.12.30 | ₩51,797 | ₩52,975 | ₩51,435 | ₩51,649 | -0.28% | 8만 |
|---|
| 2025.12.29 | ₩51,555 | ₩52,535 | ₩51,247 | ₩51,944 | +0.75% | 9.3만 |
|---|
| 2025.12.26 | ₩52,038 | ₩52,454 | ₩51,448 | ₩51,609 | -0.82% | 8.9만 |
|---|
| 2025.12.24 | ₩51,998 | ₩52,716 | ₩51,998 | ₩52,253 | +0.49% | 3.3만 |
|---|
| 2025.12.23 | ₩51,636 | ₩52,427 | ₩51,515 | ₩51,810 | +0.34% | 8만 |
|---|
| 2025.12.22 | ₩51,502 | ₩52,991 | ₩51,502 | ₩51,958 | +0.89% | 8.3만 |
|---|
| 2025.12.19 | ₩51,529 | ₩52,112 | ₩50,636 | ₩50,992 | -1.04% | 17.9만 |
|---|
| 2025.12.18 | ₩51,354 | ₩52,213 | ₩51,119 | ₩51,757 | +0.78% | 9.2만 |
|---|
| 2025.12.17 | ₩50,657 | ₩51,488 | ₩50,442 | ₩50,724 | +0.13% | 8.9만 |
|---|
| 2025.12.16 | ₩49,892 | ₩51,287 | ₩49,892 | ₩50,804 | +1.83% | 10.8만 |
|---|
| 2025.12.15 | ₩50,871 | ₩51,723 | ₩49,811 | ₩49,811 | -2.08% | 9.5만 |
|---|
| 2025.12.12 | ₩49,865 | ₩51,797 | ₩49,825 | ₩50,563 | +1.40% | 10.5만 |
|---|
| 2025.12.11 | ₩48,792 | ₩49,958 | ₩48,792 | ₩49,811 | +2.09% | 8.4만 |
|---|
| 2025.12.10 | ₩48,202 | ₩49,047 | ₩48,176 | ₩48,765 | +1.17% | 5.3만 |
|---|
| 2025.12.09 | ₩48,403 | ₩49,020 | ₩48,222 | ₩48,255 | -0.30% | 5.9만 |
|---|
| 2025.12.08 | ₩49,597 | ₩49,597 | ₩48,148 | ₩48,644 | -1.92% | 9.5만 |
|---|
| 2025.12.05 | ₩49,315 | ₩49,556 | ₩48,577 | ₩49,342 | +0.05% | 7.6만 |
|---|
| 2025.12.04 | ₩47,289 | ₩49,543 | ₩47,289 | ₩49,308 | +4.27% | 14.7만 |
|---|
| 2025.12.03 | ₩47,423 | ₩47,772 | ₩47,114 | ₩47,531 | +0.23% | 5.5만 |
|---|
| 2025.12.02 | ₩47,289 | ₩48,054 | ₩46,860 | ₩47,034 | -0.54% | 6.4만 |
|---|
| 2025.12.01 | ₩46,779 | ₩47,558 | ₩46,478 | ₩46,833 | +0.11% | 10.3만 |
|---|
| 2025.11.28 | ₩47,048 | ₩47,276 | ₩46,994 | ₩47,209 | +0.34% | 2.1만 |
|---|
| 2025.11.26 | ₩47,531 | ₩47,819 | ₩46,914 | ₩47,061 | -0.99% | 7.3만 |
|---|
| 2025.11.25 | ₩47,397 | ₩47,772 | ₩47,236 | ₩47,531 | +0.28% | 6.2만 |
|---|
| 2025.11.24 | ₩46,833 | ₩47,289 | ₩46,417 | ₩47,048 | +0.46% | 7.1만 |
|---|
| 2025.11.21 | ₩45,371 | ₩47,236 | ₩45,371 | ₩46,632 | +2.78% | 7.9만 |
|---|
| 2025.11.20 | ₩47,625 | ₩48,295 | ₩45,331 | ₩45,492 | -4.48% | 11.2만 |
|---|
| 2025.11.19 | ₩47,370 | ₩47,873 | ₩46,149 | ₩46,820 | -1.16% | 7.1만 |
|---|
| 2025.11.18 | ₩47,048 | ₩47,625 | ₩46,632 | ₩47,403 | +0.76% | 8.9만 |
|---|
| 2025.11.17 | ₩47,826 | ₩48,832 | ₩46,954 | ₩47,169 | -1.37% | 9만 |
|---|
| 2025.11.14 | ₩47,464 | ₩48,376 | ₩47,464 | ₩48,067 | +1.27% | 5.3만 |
|---|
| 2025.11.13 | ₩48,966 | ₩49,275 | ₩47,839 | ₩48,269 | -1.42% | 8.7만 |
|---|
| 2025.11.12 | ₩49,489 | ₩49,677 | ₩48,984 | ₩49,369 | -0.24% | 5.3만 |
|---|
| 2025.11.11 | ₩48,953 | ₩49,778 | ₩48,376 | ₩49,114 | +0.33% | 8.5만 |
|---|
| 2025.11.10 | ₩50,039 | ₩50,925 | ₩48,725 | ₩48,953 | -2.17% | 8.6만 |
|---|
| 2025.11.07 | ₩52,401 | ₩53,883 | ₩46,954 | ₩49,436 | -5.66% | 18.7만 |
|---|
| 2025.11.06 | ₩50,160 | ₩50,536 | ₩49,449 | ₩49,449 | -1.42% | 11.4만 |
|---|
| 2025.11.05 | ₩48,899 | ₩50,616 | ₩48,899 | ₩50,200 | +2.66% | 10.6만 |
|---|
| 2025.11.04 | ₩50,428 | ₩51,408 | ₩48,832 | ₩48,926 | -2.98% | 10.7만 |
|---|
| 2025.11.03 | ₩50,080 | ₩51,327 | ₩49,295 | ₩50,952 | +1.74% | 9.4만 |
|---|
| 2025.10.31 | ₩50,321 | ₩50,938 | ₩49,852 | ₩50,133 | -0.37% | 6.7만 |
|---|
| 2025.10.30 | ₩49,932 | ₩51,005 | ₩49,226 | ₩50,509 | +1.16% | 9.7만 |
|---|
| 2025.10.29 | ₩50,026 | ₩50,757 | ₩49,330 | ₩50,308 | +0.56% | 11.5만 |
|---|
| 2025.10.28 | ₩50,992 | ₩51,421 | ₩50,241 | ₩50,321 | -1.32% | 6.2만 |
|---|
| 2025.10.27 | ₩51,488 | ₩51,649 | ₩50,858 | ₩51,213 | -0.53% | 7.8만 |
|---|
| 2025.10.24 | ₩50,630 | ₩51,341 | ₩50,214 | ₩51,233 | +1.19% | 7만 |
|---|
| 2025.10.23 | ₩49,610 | ₩50,268 | ₩49,006 | ₩50,160 | +1.11% | 5.8만 |
|---|
| 2025.10.22 | ₩49,946 | ₩50,026 | ₩48,854 | ₩49,610 | -0.67% | 8.6만 |
|---|
| 2025.10.21 | ₩49,409 | ₩50,549 | ₩49,248 | ₩49,932 | +1.06% | 9.2만 |
|---|
| 2025.10.20 | ₩49,114 | ₩49,779 | ₩48,966 | ₩49,637 | +1.07% | 12만 |
|---|
| 2025.10.17 | ₩48,778 | ₩48,980 | ₩48,443 | ₩48,604 | -0.36% | 9.9만 |
|---|
| 2025.10.16 | ₩49,355 | ₩49,355 | ₩48,403 | ₩48,993 | -0.73% | 7.2만 |
|---|
| 2025.10.15 | ₩50,160 | ₩50,160 | ₩48,658 | ₩49,107 | -2.10% | 9.9만 |
|---|
| 2025.10.14 | ₩48,819 | ₩49,637 | ₩48,538 | ₩49,422 | +1.24% | 10.8만 |
|---|
| 2025.10.13 | ₩48,577 | ₩49,739 | ₩47,893 | ₩49,087 | +1.05% | 10.5만 |
|---|
| 2025.10.10 | ₩51,515 | ₩51,649 | ₩48,027 | ₩48,121 | -6.59% | 14.5만 |
|---|