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 | ₩59,392 | ₩60,378 | ₩59,298 | ₩59,714 | +0.54% | 6.8만 |
| 2026.10.08 | ₩57,917 | ₩59,634 | ₩57,850 | ₩59,553 | +2.83% | 7.2만 |
| 2026.10.07 | ₩57,756 | ₩58,588 | ₩57,756 | ₩57,890 | +0.23% | 6.5만 |
| 2026.10.06 | ₩58,266 | ₩58,722 | ₩57,689 | ₩57,930 | -0.58% | 5.1만 |
| 2026.10.05 | ₩58,869 | ₩59,634 | ₩57,997 | ₩58,118 | -1.28% | 7.8만 |
| 2026.10.02 | ₩59,687 | ₩59,835 | ₩58,118 | ₩58,453 | -2.07% | 6.1만 |
| 2026.10.01 | ₩58,024 | ₩59,614 | ₩57,588 | ₩59,392 | +2.36% | 9.8만 |
| 2026.09.30 | ₩57,850 | ₩58,708 | ₩57,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,024 |
| +0.30% |
| 12만 |
| 2026.09.29 | ₩59,419 | ₩60,076 | ₩57,595 | ₩58,185 | -2.08% | 7.7만 |
|---|
| 2026.09.28 | ₩59,124 | ₩59,889 | ₩57,689 | ₩59,459 | +0.57% | 11만 |
|---|
| 2026.09.25 | ₩58,185 | ₩60,734 | ₩57,474 | ₩59,728 | +2.65% | 20.8만 |
|---|
| 2026.09.24 | ₩57,488 | ₩58,158 | ₩57,079 | ₩57,971 | +0.84% | 13.2만 |
|---|
| 2026.09.23 | ₩56,079 | ₩57,883 | ₩55,664 | ₩57,219 | +2.03% | 14.1만 |
|---|
| 2026.09.22 | ₩54,751 | ₩56,281 | ₩54,094 | ₩55,771 | +1.86% | 14.6만 |
|---|
| 2026.09.21 | ₩54,134 | ₩55,073 | ₩53,719 | ₩54,389 | +0.47% | 14.2만 |
|---|
| 2026.09.18 | ₩54,550 | ₩54,819 | ₩53,450 | ₩53,920 | -1.16% | 21.9만 |
|---|
| 2026.09.17 | ₩53,866 | ₩55,047 | ₩53,216 | ₩54,886 | +1.89% | 16.8만 |
|---|
| 2026.09.16 | ₩54,336 | ₩54,993 | ₩52,444 | ₩54,027 | -0.57% | 29.2만 |
|---|
| 2026.09.15 | ₩53,357 | ₩55,288 | ₩52,592 | ₩54,725 | +2.56% | 38.7만 |
|---|
| 2026.09.14 | ₩53,652 | ₩56,213 | ₩53,283 | ₩54,309 | +1.23% | 21.2만 |
|---|
| 2026.09.11 | ₩43,263 | ₩53,652 | ₩42,921 | ₩53,383 | +23.39% | 36.6만 |
|---|
| 2026.09.10 | ₩49,628 | ₩50,741 | ₩49,373 | ₩49,976 | +0.70% | 18.2만 |
|---|
| 2026.09.09 | ₩49,024 | ₩50,097 | ₩48,903 | ₩49,681 | +1.34% | 12.9만 |
|---|
| 2026.09.08 | ₩52,029 | ₩52,029 | ₩49,386 | ₩49,494 | -4.87% | 13.5만 |
|---|
| 2026.09.04 | ₩52,391 | ₩52,565 | ₩50,620 | ₩52,538 | +0.28% | 10.6만 |
|---|
| 2026.09.03 | ₩52,471 | ₩53,464 | ₩52,418 | ₩52,860 | +0.74% | 11.8만 |
|---|
| 2026.09.02 | ₩51,546 | ₩52,283 | ₩51,009 | ₩52,230 | +1.33% | 10.5만 |
|---|
| 2026.09.01 | ₩51,157 | ₩51,908 | ₩50,667 | ₩51,304 | +0.29% | 9.3만 |
|---|
| 2026.08.31 | ₩50,647 | ₩52,096 | ₩50,090 | ₩51,586 | +1.85% | 11.9만 |
|---|
| 2026.08.28 | ₩50,218 | ₩51,968 | ₩50,218 | ₩51,130 | +1.82% | 13.2만 |
|---|
| 2026.08.27 | ₩49,199 | ₩50,218 | ₩49,199 | ₩49,963 | +1.55% | 8.6만 |
|---|
| 2026.08.26 | ₩49,561 | ₩49,856 | ₩48,957 | ₩49,131 | -0.87% | 7.4만 |
|---|
| 2026.08.25 | ₩49,145 | ₩49,883 | ₩48,769 | ₩49,883 | +1.50% | 5.2만 |
|---|
| 2026.08.24 | ₩49,118 | ₩50,030 | ₩49,118 | ₩49,413 | +0.60% | 9.3만 |
|---|
| 2026.08.21 | ₩48,702 | ₩49,581 | ₩48,260 | ₩49,038 | +0.69% | 8.3만 |
|---|
| 2026.08.20 | ₩47,723 | ₩48,749 | ₩47,723 | ₩48,461 | +1.55% | 8만 |
|---|
| 2026.08.19 | ₩47,763 | ₩49,547 | ₩45,604 | ₩47,978 | +0.45% | 9.8만 |
|---|
| 2026.08.18 | ₩47,213 | ₩48,340 | ₩46,938 | ₩47,535 | +0.68% | 14.6만 |
|---|
| 2026.08.17 | ₩47,669 | ₩48,286 | ₩46,140 | ₩46,663 | -2.11% | 11.7만 |
|---|
| 2026.08.14 | ₩48,327 | ₩48,380 | ₩47,401 | ₩48,058 | -0.56% | 8.1만 |
|---|
| 2026.08.13 | ₩47,602 | ₩48,702 | ₩47,106 | ₩48,273 | +1.41% | 13.1만 |
|---|
| 2026.08.12 | ₩48,877 | ₩49,494 | ₩46,838 | ₩47,120 | -3.59% | 21.7만 |
|---|
| 2026.08.11 | ₩49,722 | ₩50,526 | ₩49,131 | ₩49,212 | -1.03% | 10만 |
|---|
| 2026.08.10 | ₩49,440 | ₩50,003 | ₩49,185 | ₩49,641 | +0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩49,225 | ₩50,124 | ₩49,212 | ₩49,963 | +1.50% | 13.2만 |
|---|
| 2026.08.06 | ₩48,890 | ₩49,628 | ₩48,702 | ₩49,574 | +1.40% | 10.9만 |
|---|
| 2026.08.05 | ₩49,051 | ₩49,051 | ₩47,991 | ₩48,742 | -0.63% | 11.2만 |
|---|
| 2026.08.04 | ₩47,830 | ₩49,038 | ₩47,012 | ₩48,635 | +1.68% | 8.2만 |
|---|
| 2026.08.03 | ₩47,669 | ₩48,877 | ₩45,953 | ₩48,005 | +0.70% | 11.2만 |
|---|
| 2026.07.31 | ₩47,549 | ₩47,549 | ₩46,570 | ₩47,401 | -0.31% | 8.5만 |
|---|
| 2026.07.30 | ₩48,689 | ₩49,219 | ₩46,959 | ₩47,569 | -2.30% | 5.1만 |
|---|
| 2026.07.29 | ₩47,978 | ₩49,641 | ₩47,415 | ₩48,984 | +2.10% | 11.3만 |
|---|
| 2026.07.28 | ₩46,878 | ₩49,185 | ₩46,878 | ₩48,112 | +2.63% | 7.4만 |
|---|
| 2026.07.27 | ₩44,947 | ₩47,133 | ₩44,947 | ₩46,784 | +4.09% | 8만 |
|---|
| 2026.07.24 | ₩43,498 | ₩45,389 | ₩43,491 | ₩44,880 | +3.18% | 6.5만 |
|---|
| 2026.07.23 | ₩44,075 | ₩44,350 | ₩43,062 | ₩43,203 | -1.98% | 8.9만 |
|---|
| 2026.07.22 | ₩46,757 | ₩47,079 | ₩44,035 | ₩44,397 | -5.05% | 8.9만 |
|---|
| 2026.07.21 | ₩46,690 | ₩47,435 | ₩46,207 | ₩46,865 | +0.37% | 9.8만 |
|---|
| 2026.07.20 | ₩47,482 | ₩47,991 | ₩46,932 | ₩47,039 | -0.93% | 11.5만 |
|---|
| 2026.07.17 | ₩47,187 | ₩48,514 | ₩47,146 | ₩47,468 | +0.60% | 8만 |
|---|
| 2026.07.16 | ₩46,731 | ₩47,643 | ₩46,570 | ₩47,549 | +1.75% | 11.5만 |
|---|
| 2026.07.15 | ₩45,792 | ₩47,401 | ₩45,745 | ₩46,449 | +1.44% | 10.1만 |
|---|
| 2026.07.14 | ₩46,140 | ₩46,140 | ₩45,094 | ₩45,403 | -1.60% | 8.1만 |
|---|
| 2026.07.13 | ₩44,450 | ₩46,321 | ₩44,450 | ₩46,140 | +3.80% | 8.2만 |
|---|
| 2026.07.10 | ₩44,088 | ₩44,491 | ₩43,807 | ₩44,383 | +0.67% | 4.1만 |
|---|
| 2026.07.09 | ₩43,927 | ₩44,880 | ₩43,310 | ₩44,061 | +0.31% | 9.6만 |
|---|
| 2026.07.08 | ₩44,196 | ₩44,289 | ₩42,693 | ₩44,088 | -0.24% | 6.9만 |
|---|
| 2026.07.07 | ₩44,571 | ₩45,671 | ₩44,216 | ₩44,571 | 0.00% | 10.9만 |
|---|
| 2026.07.06 | ₩43,190 | ₩44,021 | ₩42,894 | ₩43,753 | +1.30% | 9.6만 |
|---|
| 2026.07.02 | ₩42,532 | ₩43,337 | ₩42,358 | ₩43,096 | +1.32% | 7.9만 |
|---|
| 2026.07.01 | ₩40,896 | ₩42,921 | ₩40,433 | ₩42,385 | +3.64% | 9.1만 |
|---|
| 2026.06.30 | ₩40,400 | ₩40,929 | ₩39,937 | ₩40,735 | +0.83% | 9.1만 |
|---|
| 2026.06.29 | ₩40,534 | ₩40,950 | ₩40,111 | ₩40,413 | -0.30% | 8.3만 |
|---|
| 2026.06.26 | ₩39,219 | ₩40,614 | ₩39,166 | ₩40,346 | +2.87% | 26.3만 |
|---|
| 2026.06.25 | ₩40,024 | ₩40,105 | ₩38,763 | ₩39,045 | -2.45% | 11.8만 |
|---|
| 2026.06.24 | ₩39,662 | ₩40,507 | ₩39,186 | ₩40,131 | +1.18% | 9.4만 |
|---|
| 2026.06.23 | ₩39,568 | ₩40,426 | ₩39,179 | ₩39,716 | +0.37% | 18.1만 |
|---|
| 2026.06.22 | ₩40,131 | ₩40,494 | ₩38,522 | ₩39,541 | -1.47% | 16.2만 |
|---|
| 2026.06.18 | ₩41,352 | ₩41,352 | ₩39,166 | ₩40,534 | -1.98% | 25.8만 |
|---|
| 2026.06.17 | ₩41,473 | ₩42,251 | ₩40,312 | ₩40,909 | -1.36% | 19.5만 |
|---|
| 2026.06.16 | ₩41,701 | ₩42,492 | ₩41,164 | ₩41,728 | +0.06% | 15.5만 |
|---|
| 2026.06.15 | ₩41,996 | ₩42,103 | ₩41,137 | ₩41,392 | -1.44% | 8.5만 |
|---|
| 2026.06.12 | ₩41,231 | ₩42,103 | ₩41,104 | ₩41,473 | +0.59% | 7.7만 |
|---|
| 2026.06.11 | ₩41,620 | ₩41,620 | ₩40,789 | ₩41,204 | -1.00% | 9.4만 |
|---|
| 2026.06.10 | ₩40,641 | ₩41,526 | ₩40,437 | ₩41,298 | +1.62% | 10.4만 |
|---|
| 2026.06.09 | ₩40,829 | ₩42,063 | ₩40,547 | ₩40,735 | -0.23% | 7.2만 |
|---|
| 2026.06.08 | ₩40,386 | ₩41,031 | ₩40,118 | ₩40,856 | +1.16% | 8.4만 |
|---|
| 2026.06.05 | ₩39,997 | ₩40,567 | ₩39,474 | ₩40,158 | +0.40% | 11.6만 |
|---|
| 2026.06.04 | ₩40,373 | ₩41,627 | ₩39,843 | ₩39,997 | -0.93% | 8.8만 |
|---|
| 2026.06.03 | ₩42,358 | ₩42,814 | ₩39,917 | ₩40,292 | -4.88% | 12.5만 |
|---|
| 2026.06.02 | ₩42,908 | ₩43,324 | ₩42,103 | ₩42,801 | -0.25% | 7.6만 |
|---|
| 2026.06.01 | ₩42,438 | ₩43,418 | ₩42,438 | ₩43,203 | +1.80% | 10.9만 |
|---|
| 2026.05.29 | ₩42,894 | ₩43,699 | ₩42,170 | ₩42,438 | -1.06% | 7.6만 |
|---|
| 2026.05.28 | ₩41,714 | ₩42,801 | ₩41,070 | ₩42,734 | +2.44% | 8.9만 |
|---|
| 2026.05.27 | ₩43,069 | ₩43,699 | ₩41,647 | ₩41,728 | -3.11% | 12.9만 |
|---|
| 2026.05.26 | ₩43,109 | ₩43,619 | ₩42,841 | ₩43,216 | +0.25% | 9.6만 |
|---|
| 2026.05.22 | ₩43,350 | ₩43,874 | ₩42,861 | ₩42,948 | -0.93% | 7.8만 |
|---|
| 2026.05.21 | ₩41,687 | ₩42,988 | ₩40,252 | ₩42,988 | +3.12% | 10.8만 |
|---|
| 2026.05.20 | ₩41,459 | ₩42,184 | ₩40,333 | ₩41,862 | +0.97% | 10만 |
|---|
| 2026.05.19 | ₩41,486 | ₩42,323 | ₩40,266 | ₩41,687 | +0.48% | 11.1만 |
|---|
| 2026.05.18 | ₩41,164 | ₩41,962 | ₩40,976 | ₩41,486 | +0.78% | 10.4만 |
|---|
| 2026.05.15 | ₩40,225 | ₩41,191 | ₩38,998 | ₩40,990 | +1.90% | 15.6만 |
|---|
| 2026.05.14 | ₩40,909 | ₩41,701 | ₩40,494 | ₩40,574 | -0.82% | 7.8만 |
|---|
| 2026.05.13 | ₩42,117 | ₩42,948 | ₩40,373 | ₩40,829 | -3.06% | 13.8만 |
|---|
| 2026.05.12 | ₩43,525 | ₩43,625 | ₩41,218 | ₩41,607 | -4.41% | 15.4만 |
|---|
| 2026.05.11 | ₩42,975 | ₩44,920 | ₩42,747 | ₩43,686 | +1.65% | 14.2만 |
|---|
| 2026.05.08 | ₩43,766 | ₩44,263 | ₩41,875 | ₩43,364 | -0.92% | 20.3만 |
|---|
| 2026.05.07 | ₩41,124 | ₩45,047 | ₩39,394 | ₩43,941 | +6.85% | 22.4만 |
|---|
| 2026.05.06 | ₩38,026 | ₩38,166 | ₩37,120 | ₩37,704 | -0.85% | 10.7만 |
|---|
| 2026.05.05 | ₩37,596 | ₩38,254 | ₩37,201 | ₩38,026 | +1.14% | 9.2만 |
|---|
| 2026.05.04 | ₩37,744 | ₩41,017 | ₩37,274 | ₩37,435 | -0.82% | 6.5만 |
|---|
| 2026.05.01 | ₩37,033 | ₩38,146 | ₩37,033 | ₩37,891 | +2.32% | 10.2만 |
|---|
| 2026.04.30 | ₩37,301 | ₩37,342 | ₩36,564 | ₩37,221 | -0.22% | 11만 |
|---|
| 2026.04.29 | ₩37,543 | ₩38,233 | ₩36,912 | ₩37,476 | -0.18% | 14만 |
|---|
| 2026.04.28 | ₩37,194 | ₩37,959 | ₩37,159 | ₩37,757 | +1.51% | 11.6만 |
|---|
| 2026.04.27 | ₩37,811 | ₩38,294 | ₩37,100 | ₩37,127 | -1.81% | 11.1만 |
|---|
| 2026.04.24 | ₩37,167 | ₩38,106 | ₩36,885 | ₩37,972 | +2.17% | 19.3만 |
|---|
| 2026.04.23 | ₩37,717 | ₩38,499 | ₩36,725 | ₩37,248 | -1.24% | 8.3만 |
|---|
| 2026.04.22 | ₩37,905 | ₩38,601 | ₩37,650 | ₩38,052 | +0.39% | 7.9만 |
|---|
| 2026.04.21 | ₩38,482 | ₩38,991 | ₩37,610 | ₩37,677 | -2.09% | 11.7만 |
|---|
| 2026.04.20 | ₩39,809 | ₩40,172 | ₩38,441 | ₩38,549 | -3.17% | 9.7만 |
|---|
| 2026.04.17 | ₩40,239 | ₩40,809 | ₩39,836 | ₩39,863 | -0.93% | 9.8만 |
|---|
| 2026.04.16 | ₩38,897 | ₩39,568 | ₩38,804 | ₩39,555 | +1.69% | 13.8만 |
|---|
| 2026.04.15 | ₩38,173 | ₩39,300 | ₩38,173 | ₩38,938 | +2.00% | 8.1만 |
|---|
| 2026.04.14 | ₩38,133 | ₩38,683 | ₩38,093 | ₩38,173 | +0.11% | 12.4만 |
|---|
| 2026.04.13 | ₩36,711 | ₩38,187 | ₩36,684 | ₩38,187 | +4.02% | 9.5만 |
|---|
| 2026.04.10 | ₩37,274 | ₩37,690 | ₩36,268 | ₩36,872 | -1.08% | 11만 |
|---|
| 2026.04.09 | ₩37,462 | ₩37,543 | ₩36,671 | ₩37,274 | -0.50% | 7.8만 |
|---|
| 2026.04.08 | ₩38,254 | ₩38,770 | ₩37,134 | ₩37,529 | -1.89% | 7.2만 |
|---|
| 2026.04.07 | ₩36,899 | ₩37,288 | ₩36,604 | ₩37,261 | +0.98% | 8.9만 |
|---|
| 2026.04.06 | ₩37,154 | ₩37,489 | ₩36,953 | ₩37,033 | -0.32% | 9만 |
|---|
| 2026.04.02 | ₩36,389 | ₩37,221 | ₩35,799 | ₩37,154 | +2.10% | 11.1만 |
|---|
| 2026.04.01 | ₩36,215 | ₩37,020 | ₩35,370 | ₩36,953 | +2.04% | 12.6만 |
|---|
| 2026.03.31 | ₩36,188 | ₩36,543 | ₩35,450 | ₩35,973 | -0.59% | 15.7만 |
|---|
| 2026.03.30 | ₩35,598 | ₩36,128 | ₩34,988 | ₩35,933 | +0.94% | 14.8만 |
|---|
| 2026.03.27 | ₩35,598 | ₩36,000 | ₩34,793 | ₩35,410 | -0.53% | 13.1만 |
|---|
| 2026.03.26 | ₩36,000 | ₩36,691 | ₩35,618 | ₩35,826 | -0.48% | 13.1만 |
|---|
| 2026.03.25 | ₩36,577 | ₩36,818 | ₩35,303 | ₩35,933 | -1.76% | 16.6만 |
|---|
| 2026.03.24 | ₩38,401 | ₩38,401 | ₩36,336 | ₩36,403 | -5.20% | 12.5만 |
|---|
| 2026.03.23 | ₩37,596 | ₩38,790 | ₩37,570 | ₩38,549 | +2.53% | 31.3만 |
|---|
| 2026.03.20 | ₩38,388 | ₩38,388 | ₩37,462 | ₩37,570 | -2.13% | 17.7만 |
|---|
| 2026.03.19 | ₩38,294 | ₩39,005 | ₩38,001 | ₩38,388 | +0.25% | 7.5만 |
|---|
| 2026.03.18 | ₩38,535 | ₩39,233 | ₩38,119 | ₩38,388 | -0.38% | 8.6만 |
|---|
| 2026.03.17 | ₩38,508 | ₩39,997 | ₩38,508 | ₩38,817 | +0.80% | 9.3만 |
|---|
| 2026.03.16 | ₩38,777 | ₩39,152 | ₩38,240 | ₩38,696 | -0.21% | 10.6만 |
|---|
| 2026.03.13 | ₩38,441 | ₩38,750 | ₩38,079 | ₩38,388 | -0.14% | 10.9만 |
|---|
| 2026.03.12 | ₩38,964 | ₩39,622 | ₩38,146 | ₩38,482 | -1.24% | 9.5만 |
|---|
| 2026.03.11 | ₩38,978 | ₩39,473 | ₩38,676 | ₩39,300 | +0.83% | 7.9만 |
|---|
| 2026.03.10 | ₩39,756 | ₩39,763 | ₩38,441 | ₩39,125 | -1.59% | 9.1만 |
|---|
| 2026.03.09 | ₩39,970 | ₩40,614 | ₩39,461 | ₩40,091 | +0.30% | 16.3만 |
|---|
| 2026.03.06 | ₩39,635 | ₩40,963 | ₩39,327 | ₩40,936 | +3.28% | 15.6만 |
|---|
| 2026.03.05 | ₩39,327 | ₩41,124 | ₩39,327 | ₩40,400 | +2.73% | 11.7만 |
|---|
| 2026.03.04 | ₩38,951 | ₩39,890 | ₩38,951 | ₩39,649 | +1.79% | 16만 |
|---|
| 2026.03.03 | ₩38,763 | ₩39,421 | ₩38,280 | ₩38,951 | +0.48% | 24.1만 |
|---|
| 2026.03.02 | ₩38,307 | ₩39,441 | ₩38,240 | ₩38,938 | +1.65% | 11만 |
|---|
| 2026.02.27 | ₩38,347 | ₩39,085 | ₩38,039 | ₩38,763 | +1.08% | 10만 |
|---|
| 2026.02.26 | ₩38,133 | ₩39,434 | ₩38,133 | ₩39,112 | +2.57% | 8.6만 |
|---|
| 2026.02.25 | ₩37,315 | ₩38,133 | ₩36,919 | ₩38,079 | +2.05% | 8.1만 |
|---|
| 2026.02.24 | ₩37,113 | ₩37,972 | ₩36,845 | ₩37,248 | +0.36% | 11.3만 |
|---|
| 2026.02.23 | ₩39,206 | ₩39,206 | ₩37,026 | ₩37,248 | -4.99% | 18.6만 |
|---|
| 2026.02.20 | ₩39,622 | ₩40,064 | ₩38,817 | ₩39,635 | +0.03% | 11.2만 |
|---|
| 2026.02.19 | ₩39,662 | ₩40,306 | ₩38,938 | ₩39,635 | -0.07% | 11.9만 |
|---|
| 2026.02.18 | ₩39,997 | ₩40,668 | ₩39,615 | ₩40,212 | +0.54% | 10.1만 |
|---|
| 2026.02.17 | ₩40,279 | ₩41,178 | ₩39,367 | ₩39,997 | -0.70% | 17.5만 |
|---|
| 2026.02.13 | ₩39,917 | ₩40,775 | ₩39,032 | ₩40,373 | +1.14% | 13만 |
|---|
| 2026.02.12 | ₩40,426 | ₩40,507 | ₩38,861 | ₩39,970 | -1.13% | 23.7만 |
|---|
| 2026.02.11 | ₩41,821 | ₩41,821 | ₩39,835 | ₩40,467 | -3.24% | 35.1만 |
|---|
| 2026.02.10 | ₩43,699 | ₩45,094 | ₩41,030 | ₩41,754 | -4.45% | 26.6만 |
|---|
| 2026.02.09 | ₩46,650 | ₩46,650 | ₩43,592 | ₩44,021 | -5.64% | 24.2만 |
|---|
| 2026.02.06 | ₩50,875 | ₩53,625 | ₩45,248 | ₩46,918 | -7.78% | 33.9만 |
|---|
| 2026.02.05 | ₩46,315 | ₩46,945 | ₩43,632 | ₩45,886 | -0.93% | 31.4만 |
|---|
| 2026.02.04 | ₩46,543 | ₩47,348 | ₩44,263 | ₩46,234 | -0.66% | 26.4만 |
|---|
| 2026.02.03 | ₩51,143 | ₩51,760 | ₩46,127 | ₩46,596 | -8.89% | 13.9만 |
|---|
| 2026.02.02 | ₩49,976 | ₩51,693 | ₩49,976 | ₩50,996 | +2.04% | 12.2만 |
|---|
| 2026.01.30 | ₩49,520 | ₩50,602 | ₩49,520 | ₩49,896 | +0.76% | 13.5만 |
|---|
| 2026.01.29 | ₩49,038 | ₩49,950 | ₩47,777 | ₩49,950 | +1.86% | 15만 |
|---|
| 2026.01.28 | ₩51,063 | ₩51,646 | ₩48,823 | ₩48,930 | -4.18% | 10.1만 |
|---|
| 2026.01.27 | ₩52,632 | ₩52,632 | ₩50,889 | ₩51,023 | -3.06% | 9.4만 |
|---|
| 2026.01.26 | ₩52,015 | ₩54,369 | ₩51,455 | ₩52,632 | +1.19% | 21.6만 |
|---|
| 2026.01.23 | ₩51,586 | ₩52,310 | ₩51,049 | ₩51,801 | +0.42% | 10.9만 |
|---|
| 2026.01.22 | ₩50,862 | ₩52,109 | ₩49,762 | ₩51,948 | +2.14% | 14.8만 |
|---|
| 2026.01.21 | ₩49,762 | ₩51,063 | ₩49,668 | ₩50,406 | +1.29% | 17.3만 |
|---|
| 2026.01.20 | ₩50,634 | ₩51,653 | ₩49,655 | ₩49,896 | -1.46% | 9.5만 |
|---|
| 2026.01.16 | ₩51,278 | ₩51,935 | ₩50,392 | ₩51,049 | -0.44% | 11.2만 |
|---|
| 2026.01.15 | ₩50,567 | ₩51,264 | ₩49,976 | ₩50,915 | +0.69% | 8.7만 |
|---|
| 2026.01.14 | ₩51,197 | ₩52,042 | ₩50,392 | ₩50,647 | -1.07% | 10.3만 |
|---|
| 2026.01.13 | ₩52,123 | ₩52,632 | ₩50,821 | ₩51,210 | -1.75% | 7만 |
|---|
| 2026.01.12 | ₩50,835 | ₩52,364 | ₩50,352 | ₩52,109 | +2.51% | 7.9만 |
|---|
| 2026.01.09 | ₩50,956 | ₩51,586 | ₩50,064 | ₩51,117 | +0.32% | 5.2만 |
|---|
| 2026.01.08 | ₩50,433 | ₩51,472 | ₩50,433 | ₩50,969 | +1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩50,164 | ₩51,143 | ₩49,735 | ₩50,728 | +1.12% | 10.7만 |
|---|
| 2026.01.06 | ₩49,990 | ₩50,339 | ₩48,944 | ₩50,258 | +0.54% | 7.9만 |
|---|
| 2026.01.05 | ₩48,729 | ₩50,439 | ₩48,293 | ₩50,030 | +2.67% | 10.4만 |
|---|
| 2026.01.02 | ₩51,210 | ₩51,666 | ₩48,474 | ₩48,716 | -4.87% | 10.6만 |
|---|
| 2025.12.31 | ₩51,895 | ₩51,948 | ₩51,117 | ₩51,210 | -1.32% | 6.9만 |
|---|
| 2025.12.30 | ₩51,787 | ₩52,965 | ₩51,425 | ₩51,640 | -0.28% | 8만 |
|---|
| 2025.12.29 | ₩51,546 | ₩52,525 | ₩51,237 | ₩51,935 | +0.75% | 9.3만 |
|---|
| 2025.12.26 | ₩52,029 | ₩52,444 | ₩51,438 | ₩51,599 | -0.82% | 8.9만 |
|---|
| 2025.12.24 | ₩51,988 | ₩52,706 | ₩51,988 | ₩52,243 | +0.49% | 3.3만 |
|---|
| 2025.12.23 | ₩51,626 | ₩52,418 | ₩51,506 | ₩51,801 | +0.34% | 8만 |
|---|
| 2025.12.22 | ₩51,492 | ₩52,981 | ₩51,492 | ₩51,948 | +0.89% | 8.3만 |
|---|
| 2025.12.19 | ₩51,519 | ₩52,102 | ₩50,627 | ₩50,982 | -1.04% | 17.9만 |
|---|
| 2025.12.18 | ₩51,345 | ₩52,203 | ₩51,110 | ₩51,747 | +0.78% | 9.2만 |
|---|
| 2025.12.17 | ₩50,647 | ₩51,479 | ₩50,433 | ₩50,714 | +0.13% | 8.9만 |
|---|
| 2025.12.16 | ₩49,883 | ₩51,278 | ₩49,883 | ₩50,795 | +1.83% | 10.8만 |
|---|
| 2025.12.15 | ₩50,862 | ₩51,713 | ₩49,802 | ₩49,802 | -2.08% | 9.5만 |
|---|
| 2025.12.12 | ₩49,856 | ₩51,787 | ₩49,816 | ₩50,553 | +1.40% | 10.5만 |
|---|
| 2025.12.11 | ₩48,783 | ₩49,948 | ₩48,783 | ₩49,802 | +2.09% | 8.4만 |
|---|
| 2025.12.10 | ₩48,193 | ₩49,038 | ₩48,167 | ₩48,756 | +1.17% | 5.3만 |
|---|
| 2025.12.09 | ₩48,394 | ₩49,011 | ₩48,213 | ₩48,246 | -0.30% | 5.9만 |
|---|
| 2025.12.08 | ₩49,587 | ₩49,587 | ₩48,139 | ₩48,635 | -1.92% | 9.5만 |
|---|
| 2025.12.05 | ₩49,306 | ₩49,547 | ₩48,568 | ₩49,333 | +0.05% | 7.6만 |
|---|
| 2025.12.04 | ₩47,280 | ₩49,534 | ₩47,280 | ₩49,299 | +4.27% | 14.7만 |
|---|
| 2025.12.03 | ₩47,415 | ₩47,763 | ₩47,105 | ₩47,522 | +0.23% | 5.5만 |
|---|
| 2025.12.02 | ₩47,280 | ₩48,045 | ₩46,851 | ₩47,026 | -0.54% | 6.4만 |
|---|
| 2025.12.01 | ₩46,771 | ₩47,549 | ₩46,469 | ₩46,824 | +0.11% | 10.3만 |
|---|
| 2025.11.28 | ₩47,039 | ₩47,267 | ₩46,985 | ₩47,200 | +0.34% | 2.1만 |
|---|
| 2025.11.26 | ₩47,522 | ₩47,810 | ₩46,905 | ₩47,052 | -0.99% | 7.3만 |
|---|
| 2025.11.25 | ₩47,388 | ₩47,763 | ₩47,227 | ₩47,522 | +0.28% | 6.2만 |
|---|
| 2025.11.24 | ₩46,824 | ₩47,280 | ₩46,409 | ₩47,039 | +0.46% | 7.1만 |
|---|
| 2025.11.21 | ₩45,362 | ₩47,227 | ₩45,362 | ₩46,623 | +2.78% | 7.9만 |
|---|
| 2025.11.20 | ₩47,616 | ₩48,286 | ₩45,322 | ₩45,483 | -4.48% | 11.2만 |
|---|
| 2025.11.19 | ₩47,361 | ₩47,864 | ₩46,140 | ₩46,811 | -1.16% | 7.1만 |
|---|
| 2025.11.18 | ₩47,039 | ₩47,616 | ₩46,623 | ₩47,394 | +0.76% | 8.9만 |
|---|
| 2025.11.17 | ₩47,817 | ₩48,823 | ₩46,945 | ₩47,160 | -1.37% | 9만 |
|---|
| 2025.11.14 | ₩47,455 | ₩48,367 | ₩47,455 | ₩48,058 | +1.27% | 5.3만 |
|---|
| 2025.11.13 | ₩48,957 | ₩49,266 | ₩47,830 | ₩48,260 | -1.42% | 8.7만 |
|---|
| 2025.11.12 | ₩49,480 | ₩49,668 | ₩48,975 | ₩49,359 | -0.24% | 5.3만 |
|---|
| 2025.11.11 | ₩48,944 | ₩49,769 | ₩48,367 | ₩49,105 | +0.33% | 8.5만 |
|---|
| 2025.11.10 | ₩50,030 | ₩50,915 | ₩48,716 | ₩48,944 | -2.17% | 8.6만 |
|---|
| 2025.11.07 | ₩52,391 | ₩53,873 | ₩46,945 | ₩49,427 | -5.66% | 18.7만 |
|---|
| 2025.11.06 | ₩50,151 | ₩50,526 | ₩49,440 | ₩49,440 | -1.42% | 11.4만 |
|---|
| 2025.11.05 | ₩48,890 | ₩50,607 | ₩48,890 | ₩50,191 | +2.66% | 10.6만 |
|---|
| 2025.11.04 | ₩50,419 | ₩51,398 | ₩48,823 | ₩48,917 | -2.98% | 10.7만 |
|---|
| 2025.11.03 | ₩50,070 | ₩51,318 | ₩49,286 | ₩50,942 | +1.74% | 9.4만 |
|---|
| 2025.10.31 | ₩50,312 | ₩50,929 | ₩49,842 | ₩50,124 | -0.37% | 6.7만 |
|---|
| 2025.10.30 | ₩49,923 | ₩50,996 | ₩49,217 | ₩50,500 | +1.16% | 9.7만 |
|---|
| 2025.10.29 | ₩50,017 | ₩50,748 | ₩49,321 | ₩50,298 | +0.56% | 11.5만 |
|---|
| 2025.10.28 | ₩50,982 | ₩51,412 | ₩50,231 | ₩50,312 | -1.32% | 6.2만 |
|---|
| 2025.10.27 | ₩51,479 | ₩51,640 | ₩50,848 | ₩51,204 | -0.53% | 7.8만 |
|---|
| 2025.10.24 | ₩50,620 | ₩51,331 | ₩50,204 | ₩51,224 | +1.19% | 7만 |
|---|
| 2025.10.23 | ₩49,601 | ₩50,258 | ₩48,997 | ₩50,151 | +1.11% | 5.8만 |
|---|
| 2025.10.22 | ₩49,936 | ₩50,017 | ₩48,844 | ₩49,601 | -0.67% | 8.6만 |
|---|
| 2025.10.21 | ₩49,400 | ₩50,540 | ₩49,239 | ₩49,923 | +1.06% | 9.2만 |
|---|
| 2025.10.20 | ₩49,105 | ₩49,770 | ₩48,957 | ₩49,628 | +1.07% | 12만 |
|---|
| 2025.10.17 | ₩48,769 | ₩48,970 | ₩48,434 | ₩48,595 | -0.36% | 9.9만 |
|---|
| 2025.10.16 | ₩49,346 | ₩49,346 | ₩48,394 | ₩48,984 | -0.73% | 7.2만 |
|---|
| 2025.10.15 | ₩50,151 | ₩50,151 | ₩48,649 | ₩49,098 | -2.10% | 9.9만 |
|---|
| 2025.10.14 | ₩48,810 | ₩49,628 | ₩48,529 | ₩49,413 | +1.24% | 10.8만 |
|---|
| 2025.10.13 | ₩48,568 | ₩49,730 | ₩47,884 | ₩49,078 | +1.05% | 10.5만 |
|---|
| 2025.10.10 | ₩51,506 | ₩51,640 | ₩48,018 | ₩48,112 | -6.59% | 14.5만 |
|---|