시장 데이터를 불러오는 중
전체 종목
Ibotta, Inc. Class A Common Stock 과거 주가
Ibotta, Inc. Class A Common Stock · IBTA · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ibotta, Inc. Class A Common Stock · IBTA · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩55,999 | ₩58,760 | ₩54,231 | ₩57,715 | +3.06% | 130.3만 |
| 2026.09.28–2026.10.02 | ₩54,941 | ₩56,576 | ₩50,921 | ₩55,758 | +1.49% | 109.8만 |
| 2026.09.21–2026.09.25 | ₩55,705 | ₩56,817 | ₩54,056 | ₩55,021 | -1.23% | 95.2만 |
| 2026.09.14–2026.09.18 | ₩55,611 | ₩58,197 | ₩53,467 | ₩55,705 | +0.17% | 103.1만 |
| 2026.09.08–2026.09.11 | ₩51,162 | ₩56,026 | ₩49,018 | ₩55,128 | +7.75% | 98.7만 |
| 2026.08.31–2026.09.04 | ₩49,259 | ₩51,705 | ₩48,234 | ₩51,443 | +4.43% | 89.2만 |
| 2026.08.24–2026.08.28 | ₩50,532 | ₩53,159 | ₩48,241 | ₩49,661 | -1.72% | 76.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,752 |
| ₩47,088 |
| ₩50,532 |
| -2.36% |
| 87.1만 |
| 2026.08.10–2026.08.14 | ₩51,524 | ₩52,274 | ₩46,378 | ₩52,046 | +1.01% | 149.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,495 | ₩53,480 | ₩32,147 | ₩51,484 | +58.43% | 327.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,618 | ₩38,057 | ₩31,953 | ₩32,160 | -9.71% | 76.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,117 | ₩43,886 | ₩33,179 | ₩35,176 | -16.48% | 111만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,594 | ₩43,376 | ₩39,765 | ₩42,278 | +1.64% | 70.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,088 | ₩47,646 | ₩40,134 | ₩41,353 | -12.18% | 79만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,217 | ₩48,268 | ₩44,127 | ₩47,665 | +3.13% | 54.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,670 | ₩45,507 | ₩40,321 | ₩45,507 | +11.89% | 77.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,916 | ₩44,395 | ₩37,655 | ₩41,152 | -1.82% | 83.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,644 | ₩44,723 | ₩41,018 | ₩42,050 | -3.65% | 88.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,579 | ₩48,214 | ₩43,196 | ₩44,020 | -5.49% | 88.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,519 | ₩47,906 | ₩41,380 | ₩45,896 | +7.94% | 75.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,192 | ₩44,917 | ₩41,192 | ₩43,175 | +4.81% | 115.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,981 | ₩47,732 | ₩38,177 | ₩41,286 | -12.12% | 165.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,981 | ₩54,251 | ₩46,887 | ₩47,571 | +1.25% | 74.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,062 | ₩48,408 | ₩46,479 | ₩47,088 | +0.06% | 50.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,316 | ₩48,837 | ₩46,378 | ₩46,861 | -0.96% | 74.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,706 | ₩48,281 | ₩42,472 | ₩47,236 | +10.61% | 84.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,443 | ₩44,596 | ₩40,093 | ₩42,733 | -1.63% | 145.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,968 | ₩44,073 | ₩38,874 | ₩42,948 | +10.21% | 91.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,011 | ₩40,053 | ₩36,757 | ₩38,834 | +4.92% | 135.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,544 | ₩37,882 | ₩31,544 | ₩36,743 | +16.48% | 237만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,834 | ₩32,348 | ₩29,293 | ₩31,383 | +1.78% | 134.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,696 | ₩34,847 | ₩30,928 | ₩31,370 | -4.06% | 200.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,507 | ₩39,959 | ₩27,042 | ₩33,460 | +13.40% | 341만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,105 | ₩30,150 | ₩26,881 | ₩29,695 | +2.03% | 115.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,524 | ₩29,655 | ₩26,780 | ₩28,730 | +4.38% | 119.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,497 | ₩29,119 | ₩25,594 | ₩27,524 | +0.10% | 153.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,986 | ₩32,629 | ₩27,015 | ₩27,685 | -13.45% | 156.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,298 | ₩33,561 | ₩30,298 | ₩31,959 | +5.48% | 93.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,052 | ₩31,544 | ₩28,542 | ₩30,874 | +6.27% | 141.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,673 | ₩31,370 | ₩29,065 | ₩29,172 | -4.89% | 153.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,494 | ₩31,557 | ₩29,360 | ₩30,686 | +4.04% | 111만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,212 | ₩30,445 | ₩28,475 | ₩29,762 | +1.88% | 117.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,676 | ₩30,150 | ₩27,604 | ₩28,958 | +0.98% | 251.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,236 | ₩31,611 | ₩28,596 | ₩28,676 | -8.19% | 206.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,129 | ₩32,696 | ₩31,115 | ₩31,155 | +0.09% | 239만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,480 | ₩32,884 | ₩29,480 | ₩31,973 | +8.45% | 193만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,961 | ₩35,417 | ₩29,708 | ₩29,856 | -14.60% | 233.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,325 | ₩45,105 | ₩32,328 | ₩35,591 | -7.13% | 405.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,149 | ₩43,323 | ₩37,266 | ₩37,802 | -12.39% | 143.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,566 | ₩47,209 | ₩42,552 | ₩43,229 | -7.17% | 144.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,283 | ₩46,137 | ₩42,961 | ₩45,896 | +6.04% | 128.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,938 | ₩43,135 | ₩38,673 | ₩42,827 | +4.62% | 152.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,474 | ₩41,668 | ₩40,333 | ₩40,978 | -1.20% | 28.2만 |
|---|