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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,086 | ₩58,688 | ₩56,975 | ₩57,644 | -0.76% | 26.5만 |
| 2026.10.08 | ₩55,971 | ₩58,032 | ₩55,855 | ₩57,925 | +3.49% | 32.6만 |
| 2026.10.07 | ₩54,164 | ₩56,761 | ₩54,164 | ₩55,583 | +2.62% | 22.7만 |
| 2026.10.06 | ₩55,462 | ₩56,386 | ₩54,767 | ₩54,820 | -1.16% | 34.1만 |
| 2026.10.05 | ₩55,931 | ₩56,680 | ₩54,733 | ₩55,342 | -1.05% | 14.4만 |
| 2026.10.02 | ₩54,057 | ₩56,506 | ₩53,428 | ₩55,690 | +3.02% | 19.3만 |
| 2026.10.01 | ₩52,612 | ₩53,970 | ₩52,163 | ₩53,428 | +1.55% | 23.7만 |
| 2026.09.30 | ₩53,268 | ₩53,977 | ₩50,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,732 |
| -1.01% |
| 16.2만 |
| 2026.09.29 | ₩53,843 | ₩55,034 | ₩52,531 | ₩52,558 | -2.39% | 25.6만 |
|---|
| 2026.09.28 | ₩54,874 | ₩56,252 | ₩52,411 | ₩53,629 | -2.27% | 24.9만 |
|---|
| 2026.09.25 | ₩55,770 | ₩56,486 | ₩54,954 | ₩54,954 | -1.46% | 15.8만 |
|---|
| 2026.09.24 | ₩55,355 | ₩56,747 | ₩55,355 | ₩55,784 | +0.77% | 18.4만 |
|---|
| 2026.09.23 | ₩55,208 | ₩56,613 | ₩53,990 | ₩55,155 | -0.10% | 26.3만 |
|---|
| 2026.09.22 | ₩56,038 | ₩56,373 | ₩54,325 | ₩54,392 | -2.94% | 17.2만 |
|---|
| 2026.09.21 | ₩55,636 | ₩56,145 | ₩54,024 | ₩54,994 | -1.15% | 17.5만 |
|---|
| 2026.09.18 | ₩56,239 | ₩56,239 | ₩54,673 | ₩55,636 | -1.07% | 39.7만 |
|---|
| 2026.09.17 | ₩56,239 | ₩57,015 | ₩55,757 | ₩56,011 | -0.40% | 10.4만 |
|---|
| 2026.09.16 | ₩56,613 | ₩57,955 | ₩55,436 | ₩55,650 | -1.70% | 15.5만 |
|---|
| 2026.09.15 | ₩55,864 | ₩56,921 | ₩55,543 | ₩56,279 | +0.74% | 18.2만 |
|---|
| 2026.09.14 | ₩55,543 | ₩58,126 | ₩53,401 | ₩56,747 | +2.17% | 19.3만 |
|---|
| 2026.09.11 | ₩54,204 | ₩55,958 | ₩53,843 | ₩55,061 | +1.58% | 21.4만 |
|---|
| 2026.09.10 | ₩52,197 | ₩54,178 | ₩51,896 | ₩53,749 | +2.97% | 26.1만 |
|---|
| 2026.09.09 | ₩50,162 | ₩52,759 | ₩50,109 | ₩52,371 | +4.40% | 27.3만 |
|---|
| 2026.09.08 | ₩51,099 | ₩51,822 | ₩48,958 | ₩51,367 | +0.52% | 23.9만 |
|---|
| 2026.09.04 | ₩49,801 | ₩51,554 | ₩49,681 | ₩51,380 | +3.17% | 26.9만 |
|---|
| 2026.09.03 | ₩50,979 | ₩51,641 | ₩49,279 | ₩49,975 | -1.97% | 13.9만 |
|---|
| 2026.09.02 | ₩48,490 | ₩51,006 | ₩48,175 | ₩50,444 | +4.03% | 19.2만 |
|---|
| 2026.09.01 | ₩48,610 | ₩50,223 | ₩48,382 | ₩49,881 | +2.62% | 16.2만 |
|---|
| 2026.08.31 | ₩49,199 | ₩49,935 | ₩48,523 | ₩49,801 | +1.22% | 13.1만 |
|---|
| 2026.08.28 | ₩49,413 | ₩50,450 | ₩48,665 | ₩49,600 | +0.38% | 14.9만 |
|---|
| 2026.08.27 | ₩51,073 | ₩51,621 | ₩48,182 | ₩48,744 | -4.56% | 14.6만 |
|---|
| 2026.08.26 | ₩51,086 | ₩51,166 | ₩50,082 | ₩50,524 | -1.10% | 10.3만 |
|---|
| 2026.08.25 | ₩51,327 | ₩53,094 | ₩50,711 | ₩51,849 | +1.02% | 14.8만 |
|---|
| 2026.08.24 | ₩50,470 | ₩52,431 | ₩50,002 | ₩51,447 | +1.94% | 22.4만 |
|---|
| 2026.08.21 | ₩48,771 | ₩50,792 | ₩48,623 | ₩50,470 | +3.49% | 10.4만 |
|---|
| 2026.08.20 | ₩50,203 | ₩50,845 | ₩48,061 | ₩48,824 | -2.75% | 18만 |
|---|
| 2026.08.19 | ₩49,333 | ₩51,251 | ₩48,609 | ₩50,725 | +2.82% | 11.6만 |
|---|
| 2026.08.18 | ₩48,302 | ₩50,818 | ₩48,302 | ₩49,359 | +2.19% | 18만 |
|---|
| 2026.08.17 | ₩51,688 | ₩51,688 | ₩47,031 | ₩48,101 | -6.94% | 29만 |
|---|
| 2026.08.14 | ₩51,086 | ₩52,210 | ₩50,832 | ₩51,983 | +1.76% | 27.1만 |
|---|
| 2026.08.13 | ₩48,436 | ₩51,421 | ₩48,235 | ₩51,099 | +5.50% | 32.6만 |
|---|
| 2026.08.12 | ₩48,463 | ₩49,473 | ₩47,352 | ₩47,981 | -0.99% | 32.9만 |
|---|
| 2026.08.11 | ₩48,329 | ₩49,279 | ₩47,432 | ₩49,199 | +1.80% | 26.4만 |
|---|
| 2026.08.10 | ₩51,461 | ₩51,461 | ₩46,321 | ₩48,436 | -5.88% | 30만 |
|---|
| 2026.08.07 | ₩49,078 | ₩53,415 | ₩48,356 | ₩51,421 | +4.77% | 45.7만 |
|---|
| 2026.08.06 | ₩47,245 | ₩48,168 | ₩44,019 | ₩48,128 | +1.87% | 58.9만 |
|---|
| 2026.08.05 | ₩50,323 | ₩51,690 | ₩46,134 | ₩47,272 | -6.06% | 57.1만 |
|---|
| 2026.08.04 | ₩40,968 | ₩50,858 | ₩40,780 | ₩49,975 | +21.99% | 124.9만 |
|---|
| 2026.08.03 | ₩32,456 | ₩33,901 | ₩32,108 | ₩32,897 | +1.36% | 40.8만 |
|---|
| 2026.07.31 | ₩34,851 | ₩35,608 | ₩31,914 | ₩32,121 | -7.83% | 20.7만 |
|---|
| 2026.07.30 | ₩35,146 | ₩36,123 | ₩34,129 | ₩35,320 | +0.50% | 11.7만 |
|---|
| 2026.07.29 | ₩36,096 | ₩36,805 | ₩34,845 | ₩35,521 | -1.59% | 15.6만 |
|---|
| 2026.07.28 | ₩37,073 | ₩38,010 | ₩36,190 | ₩36,457 | -1.66% | 15.3만 |
|---|
| 2026.07.27 | ₩35,574 | ₩36,698 | ₩35,273 | ₩36,685 | +3.12% | 13만 |
|---|
| 2026.07.24 | ₩34,423 | ₩35,454 | ₩33,687 | ₩35,132 | +2.06% | 15.5만 |
|---|
| 2026.07.23 | ₩36,605 | ₩36,605 | ₩33,138 | ₩35,186 | -3.88% | 30.5만 |
|---|
| 2026.07.22 | ₩39,107 | ₩39,107 | ₩35,815 | ₩36,524 | -6.61% | 19.7만 |
|---|
| 2026.07.21 | ₩42,734 | ₩43,364 | ₩37,475 | ₩38,880 | -9.02% | 27.4만 |
|---|
| 2026.07.20 | ₩42,065 | ₩43,832 | ₩41,456 | ₩43,230 | +2.77% | 18만 |
|---|
| 2026.07.17 | ₩42,641 | ₩43,323 | ₩41,182 | ₩42,226 | -0.97% | 13.3만 |
|---|
| 2026.07.16 | ₩42,146 | ₩43,096 | ₩41,570 | ₩43,096 | +2.25% | 15.2만 |
|---|
| 2026.07.15 | ₩41,302 | ₩42,159 | ₩40,493 | ₩41,570 | +0.65% | 10만 |
|---|
| 2026.07.14 | ₩40,821 | ₩41,195 | ₩39,716 | ₩40,754 | -0.16% | 11.3만 |
|---|
| 2026.07.13 | ₩41,543 | ₩42,761 | ₩40,526 | ₩41,396 | -0.35% | 20.6만 |
|---|
| 2026.07.10 | ₩42,989 | ₩44,782 | ₩40,540 | ₩41,302 | -3.92% | 15.1만 |
|---|
| 2026.07.09 | ₩41,155 | ₩42,801 | ₩40,084 | ₩42,507 | +3.28% | 10.8만 |
|---|
| 2026.07.08 | ₩42,962 | ₩43,745 | ₩40,289 | ₩41,744 | -2.83% | 16.5만 |
|---|
| 2026.07.07 | ₩44,849 | ₩44,970 | ₩44,053 | ₩44,796 | -0.12% | 18.7만 |
|---|
| 2026.07.06 | ₩47,031 | ₩47,587 | ₩42,975 | ₩44,167 | -6.09% | 18만 |
|---|
| 2026.07.02 | ₩48,182 | ₩48,208 | ₩45,987 | ₩47,606 | -1.19% | 9.8만 |
|---|
| 2026.07.01 | ₩46,402 | ₩48,061 | ₩45,478 | ₩48,061 | +3.58% | 16.2만 |
|---|
| 2026.06.30 | ₩45,478 | ₩47,011 | ₩44,073 | ₩45,719 | +0.53% | 11.9만 |
|---|
| 2026.06.29 | ₩46,161 | ₩47,338 | ₩44,213 | ₩46,027 | -0.29% | 16.6만 |
|---|
| 2026.06.26 | ₩43,203 | ₩45,451 | ₩41,744 | ₩45,451 | +5.20% | 25.5만 |
|---|
| 2026.06.25 | ₩42,627 | ₩43,337 | ₩42,253 | ₩42,694 | +0.16% | 11.5만 |
|---|
| 2026.06.24 | ₩41,249 | ₩42,815 | ₩41,115 | ₩42,801 | +3.76% | 11만 |
|---|
| 2026.06.23 | ₩41,102 | ₩41,664 | ₩40,272 | ₩41,249 | +0.36% | 10.3만 |
|---|
| 2026.06.22 | ₩40,620 | ₩42,092 | ₩40,325 | ₩41,061 | +1.09% | 19.3만 |
|---|
| 2026.06.18 | ₩39,054 | ₩41,104 | ₩37,608 | ₩41,102 | +5.24% | 33.8만 |
|---|
| 2026.06.17 | ₩42,801 | ₩43,578 | ₩38,559 | ₩39,148 | -8.54% | 15.3만 |
|---|
| 2026.06.16 | ₩43,056 | ₩43,484 | ₩41,798 | ₩43,042 | -0.03% | 19.8만 |
|---|
| 2026.06.15 | ₩41,865 | ₩44,341 | ₩41,650 | ₩43,136 | +3.04% | 14.8만 |
|---|
| 2026.06.12 | ₩42,239 | ₩42,239 | ₩40,968 | ₩41,998 | -0.57% | 17만 |
|---|
| 2026.06.11 | ₩41,771 | ₩42,627 | ₩41,222 | ₩42,253 | +1.15% | 16.2만 |
|---|
| 2026.06.10 | ₩44,073 | ₩44,093 | ₩42,226 | ₩42,480 | -3.61% | 25.5만 |
|---|
| 2026.06.09 | ₩42,828 | ₩44,668 | ₩42,213 | ₩44,595 | +4.12% | 16.1만 |
|---|
| 2026.06.08 | ₩43,591 | ₩44,207 | ₩42,479 | ₩42,949 | -1.47% | 14.2만 |
|---|
| 2026.06.05 | ₩44,220 | ₩45,558 | ₩43,718 | ₩43,966 | -0.58% | 17.4만 |
|---|
| 2026.06.04 | ₩43,778 | ₩45,692 | ₩43,216 | ₩43,912 | +0.31% | 20.9만 |
|---|
| 2026.06.03 | ₩45,625 | ₩45,625 | ₩43,143 | ₩43,578 | -4.49% | 16.6만 |
|---|
| 2026.06.02 | ₩47,245 | ₩47,472 | ₩43,658 | ₩46,482 | -1.61% | 20.3만 |
|---|
| 2026.06.01 | ₩46,522 | ₩48,155 | ₩45,813 | ₩48,034 | +3.25% | 13.6만 |
|---|
| 2026.05.29 | ₩46,054 | ₩47,847 | ₩45,625 | ₩45,840 | -0.46% | 26만 |
|---|
| 2026.05.28 | ₩45,264 | ₩46,991 | ₩45,264 | ₩46,281 | +2.25% | 12.1만 |
|---|
| 2026.05.27 | ₩42,908 | ₩45,826 | ₩42,748 | ₩45,371 | +5.74% | 18.1만 |
|---|
| 2026.05.26 | ₩42,467 | ₩43,524 | ₩41,329 | ₩43,056 | +1.39% | 19.2만 |
|---|
| 2026.05.22 | ₩42,828 | ₩43,404 | ₩41,403 | ₩43,123 | +0.69% | 29.2만 |
|---|
| 2026.05.21 | ₩43,899 | ₩43,899 | ₩42,105 | ₩42,775 | -2.56% | 17.9만 |
|---|
| 2026.05.20 | ₩43,979 | ₩44,862 | ₩41,222 | ₩44,448 | +1.07% | 23.1만 |
|---|
| 2026.05.19 | ₩43,323 | ₩44,862 | ₩42,547 | ₩44,702 | +3.18% | 20.3만 |
|---|
| 2026.05.18 | ₩41,142 | ₩43,832 | ₩41,142 | ₩42,828 | +4.10% | 24.6만 |
|---|
| 2026.05.15 | ₩39,750 | ₩42,607 | ₩38,813 | ₩41,235 | +3.74% | 25.1만 |
|---|
| 2026.05.14 | ₩42,627 | ₩43,210 | ₩38,130 | ₩39,964 | -6.25% | 25.5만 |
|---|
| 2026.05.13 | ₩43,203 | ₩45,558 | ₩42,560 | ₩43,243 | +0.09% | 22.5만 |
|---|
| 2026.05.12 | ₩44,287 | ₩46,214 | ₩43,417 | ₩43,792 | -1.12% | 67.9만 |
|---|
| 2026.05.11 | ₩46,924 | ₩47,673 | ₩42,253 | ₩44,341 | -5.50% | 24.1만 |
|---|
| 2026.05.08 | ₩49,212 | ₩49,359 | ₩47,258 | ₩47,512 | -3.45% | 14.4만 |
|---|
| 2026.05.07 | ₩50,858 | ₩54,184 | ₩48,811 | ₩49,226 | -3.21% | 25.8만 |
|---|
| 2026.05.06 | ₩49,132 | ₩49,975 | ₩48,182 | ₩49,520 | +0.79% | 14.1만 |
|---|
| 2026.05.05 | ₩48,182 | ₩49,319 | ₩47,673 | ₩49,319 | +2.36% | 10.9만 |
|---|
| 2026.05.04 | ₩46,924 | ₩48,168 | ₩46,830 | ₩47,767 | +1.80% | 9.1만 |
|---|
| 2026.05.01 | ₩47,700 | ₩48,048 | ₩46,656 | ₩47,031 | -1.40% | 10.2만 |
|---|
| 2026.04.30 | ₩47,178 | ₩47,901 | ₩46,422 | ₩47,111 | -0.14% | 12.2만 |
|---|
| 2026.04.29 | ₩47,138 | ₩47,700 | ₩46,629 | ₩47,673 | +1.14% | 8.9만 |
|---|
| 2026.04.28 | ₩46,964 | ₩48,262 | ₩46,964 | ₩47,633 | +1.42% | 9.6만 |
|---|
| 2026.04.27 | ₩47,004 | ₩48,349 | ₩47,004 | ₩47,646 | +1.37% | 9.1만 |
|---|
| 2026.04.24 | ₩47,780 | ₩48,518 | ₩46,770 | ₩46,803 | -2.04% | 14.5만 |
|---|
| 2026.04.23 | ₩47,700 | ₩47,927 | ₩46,321 | ₩47,820 | +0.25% | 19.4만 |
|---|
| 2026.04.22 | ₩48,262 | ₩48,583 | ₩47,372 | ₩48,329 | +0.14% | 16.3만 |
|---|
| 2026.04.21 | ₩47,901 | ₩48,777 | ₩47,229 | ₩48,008 | +0.22% | 13.5만 |
|---|
| 2026.04.20 | ₩47,258 | ₩48,088 | ₩46,877 | ₩47,727 | +0.99% | 10.6만 |
|---|
| 2026.04.17 | ₩47,620 | ₩47,834 | ₩46,830 | ₩47,178 | -0.93% | 12.7만 |
|---|
| 2026.04.16 | ₩47,954 | ₩48,222 | ₩46,837 | ₩47,446 | -1.06% | 11.3만 |
|---|
| 2026.04.15 | ₩45,237 | ₩47,365 | ₩45,237 | ₩47,338 | +4.64% | 20.1만 |
|---|
| 2026.04.14 | ₩44,675 | ₩45,465 | ₩44,046 | ₩45,023 | +0.78% | 18.7만 |
|---|
| 2026.04.13 | ₩42,654 | ₩45,338 | ₩42,420 | ₩44,648 | +4.68% | 21.9만 |
|---|
| 2026.04.10 | ₩43,203 | ₩43,524 | ₩42,346 | ₩42,681 | -1.21% | 16.3만 |
|---|
| 2026.04.09 | ₩41,182 | ₩42,433 | ₩41,182 | ₩42,306 | +2.73% | 15만 |
|---|
| 2026.04.08 | ₩43,912 | ₩44,541 | ₩41,108 | ₩41,717 | -5.00% | 19.5만 |
|---|
| 2026.04.07 | ₩41,209 | ₩43,417 | ₩40,044 | ₩42,908 | +4.12% | 25.4만 |
|---|
| 2026.04.06 | ₩43,390 | ₩44,381 | ₩41,383 | ₩41,423 | -4.53% | 69.6만 |
|---|
| 2026.04.02 | ₩41,195 | ₩44,019 | ₩40,908 | ₩42,895 | +4.13% | 21.6만 |
|---|
| 2026.04.01 | ₩40,192 | ₩41,878 | ₩40,192 | ₩41,396 | +3.00% | 23.3만 |
|---|
| 2026.03.31 | ₩39,509 | ₩40,867 | ₩39,348 | ₩40,111 | +1.52% | 28.8만 |
|---|
| 2026.03.30 | ₩38,920 | ₩39,884 | ₩38,826 | ₩39,255 | +0.86% | 18만 |
|---|
| 2026.03.27 | ₩39,027 | ₩39,817 | ₩38,130 | ₩38,786 | -0.62% | 20.4만 |
|---|
| 2026.03.26 | ₩38,880 | ₩40,004 | ₩38,880 | ₩39,362 | +1.24% | 22.7만 |
|---|
| 2026.03.25 | ₩38,519 | ₩39,362 | ₩38,238 | ₩39,041 | +1.36% | 23.2만 |
|---|
| 2026.03.24 | ₩37,434 | ₩38,719 | ₩37,307 | ₩37,756 | +0.86% | 35.8만 |
|---|
| 2026.03.23 | ₩36,966 | ₩38,652 | ₩36,712 | ₩37,836 | +2.35% | 33.1만 |
|---|
| 2026.03.20 | ₩37,501 | ₩37,836 | ₩36,444 | ₩36,698 | -2.14% | 79.4만 |
|---|
| 2026.03.19 | ₩34,865 | ₩37,287 | ₩34,838 | ₩37,060 | +6.30% | 38.3만 |
|---|
| 2026.03.18 | ₩33,955 | ₩35,895 | ₩33,526 | ₩35,159 | +3.55% | 40.6만 |
|---|
| 2026.03.17 | ₩32,804 | ₩36,163 | ₩32,804 | ₩34,530 | +5.26% | 39.2만 |
|---|
| 2026.03.16 | ₩31,505 | ₩33,807 | ₩31,505 | ₩33,045 | +4.89% | 39.4만 |
|---|
| 2026.03.13 | ₩30,943 | ₩31,613 | ₩30,449 | ₩31,345 | +1.30% | 24.3만 |
|---|
| 2026.03.12 | ₩30,983 | ₩32,308 | ₩30,288 | ₩30,863 | -0.39% | 38.7만 |
|---|
| 2026.03.11 | ₩30,060 | ₩30,716 | ₩29,257 | ₩29,297 | -2.54% | 24만 |
|---|
| 2026.03.10 | ₩30,957 | ₩31,171 | ₩29,585 | ₩29,832 | -3.63% | 21.9만 |
|---|
| 2026.03.09 | ₩30,796 | ₩31,773 | ₩29,926 | ₩31,345 | +1.78% | 25.4만 |
|---|
| 2026.03.06 | ₩31,599 | ₩32,228 | ₩30,890 | ₩31,331 | -0.85% | 27.1만 |
|---|
| 2026.03.05 | ₩32,201 | ₩33,326 | ₩31,211 | ₩31,974 | -0.71% | 31.1만 |
|---|
| 2026.03.04 | ₩34,129 | ₩34,805 | ₩31,961 | ₩32,094 | -5.96% | 30.2만 |
|---|
| 2026.03.03 | ₩32,710 | ₩34,704 | ₩32,175 | ₩34,329 | +4.95% | 69.4만 |
|---|
| 2026.03.02 | ₩32,656 | ₩34,263 | ₩32,135 | ₩33,379 | +2.21% | 42.6만 |
|---|
| 2026.02.27 | ₩34,129 | ₩35,119 | ₩32,121 | ₩33,419 | -2.08% | 72.8만 |
|---|
| 2026.02.26 | ₩32,817 | ₩39,910 | ₩32,389 | ₩35,266 | +7.46% | 172.9만 |
|---|
| 2026.02.25 | ₩28,414 | ₩28,748 | ₩27,009 | ₩27,437 | -3.44% | 34.1만 |
|---|
| 2026.02.24 | ₩27,785 | ₩28,855 | ₩27,296 | ₩27,504 | -1.01% | 26.3만 |
|---|
| 2026.02.23 | ₩29,471 | ₩29,712 | ₩27,785 | ₩27,865 | -5.45% | 35만 |
|---|
| 2026.02.20 | ₩28,909 | ₩30,114 | ₩28,909 | ₩29,659 | +2.59% | 32.7만 |
|---|
| 2026.02.19 | ₩27,530 | ₩29,016 | ₩27,530 | ₩28,855 | +4.81% | 26.1만 |
|---|
| 2026.02.18 | ₩26,861 | ₩28,615 | ₩26,861 | ₩27,959 | +4.09% | 25만 |
|---|
| 2026.02.17 | ₩29,070 | ₩29,218 | ₩26,848 | ₩27,009 | -7.09% | 32.1만 |
|---|
| 2026.02.13 | ₩27,691 | ₩29,123 | ₩27,671 | ₩28,695 | +3.62% | 23.1만 |
|---|
| 2026.02.12 | ₩27,972 | ₩28,467 | ₩26,748 | ₩27,397 | -2.06% | 24.3만 |
|---|
| 2026.02.11 | ₩29,056 | ₩29,056 | ₩27,818 | ₩28,052 | -3.45% | 24.9만 |
|---|
| 2026.02.10 | ₩28,708 | ₩29,618 | ₩28,374 | ₩28,374 | -1.17% | 24.4만 |
|---|
| 2026.02.09 | ₩27,490 | ₩28,735 | ₩27,062 | ₩28,561 | +3.89% | 22.6만 |
|---|
| 2026.02.06 | ₩25,965 | ₩28,079 | ₩25,965 | ₩27,490 | +5.88% | 32.5만 |
|---|
| 2026.02.05 | ₩26,500 | ₩27,022 | ₩25,563 | ₩25,764 | -2.78% | 32.7만 |
|---|
| 2026.02.04 | ₩28,387 | ₩29,016 | ₩26,487 | ₩26,835 | -5.47% | 33.6만 |
|---|
| 2026.02.03 | ₩28,548 | ₩29,016 | ₩27,624 | ₩28,133 | -1.45% | 23.8만 |
|---|
| 2026.02.02 | ₩27,464 | ₩29,083 | ₩27,263 | ₩28,507 | +3.80% | 30.4만 |
|---|
| 2026.01.30 | ₩28,160 | ₩28,855 | ₩27,584 | ₩27,651 | -1.81% | 37.8만 |
|---|
| 2026.01.29 | ₩27,825 | ₩28,976 | ₩27,303 | ₩28,240 | +1.49% | 40.1만 |
|---|
| 2026.01.28 | ₩29,458 | ₩30,126 | ₩26,982 | ₩27,530 | -6.54% | 33.6만 |
|---|
| 2026.01.27 | ₩30,006 | ₩30,448 | ₩29,003 | ₩29,217 | -2.63% | 23.7만 |
|---|
| 2026.01.26 | ₩31,947 | ₩32,590 | ₩30,073 | ₩30,234 | -5.36% | 21.1만 |
|---|
| 2026.01.23 | ₩32,228 | ₩32,830 | ₩31,880 | ₩31,920 | -0.96% | 25.3만 |
|---|
| 2026.01.22 | ₩32,429 | ₩33,520 | ₩32,121 | ₩32,161 | -0.83% | 21.8만 |
|---|
| 2026.01.21 | ₩31,626 | ₩32,509 | ₩31,291 | ₩32,335 | +2.24% | 25.8만 |
|---|
| 2026.01.20 | ₩30,261 | ₩31,920 | ₩30,261 | ₩31,198 | +3.10% | 20.7만 |
|---|
| 2026.01.16 | ₩30,876 | ₩31,398 | ₩30,234 | ₩30,836 | -0.13% | 23만 |
|---|
| 2026.01.15 | ₩30,180 | ₩31,505 | ₩29,953 | ₩31,010 | +2.75% | 28.7만 |
|---|
| 2026.01.14 | ₩30,073 | ₩30,341 | ₩29,337 | ₩30,180 | +0.36% | 28.3만 |
|---|
| 2026.01.13 | ₩29,190 | ₩30,421 | ₩29,190 | ₩30,073 | +3.03% | 34만 |
|---|
| 2026.01.12 | ₩29,016 | ₩29,592 | ₩28,507 | ₩29,217 | +0.69% | 27.2만 |
|---|
| 2026.01.09 | ₩29,244 | ₩29,830 | ₩29,029 | ₩29,137 | -0.37% | 22.6만 |
|---|
| 2026.01.08 | ₩29,873 | ₩29,986 | ₩29,351 | ₩29,444 | -1.43% | 29만 |
|---|
| 2026.01.07 | ₩30,917 | ₩31,211 | ₩29,886 | ₩29,980 | -3.03% | 31.1만 |
|---|
| 2026.01.06 | ₩30,395 | ₩31,198 | ₩30,221 | ₩30,729 | +1.10% | 39만 |
|---|
| 2026.01.05 | ₩30,636 | ₩31,331 | ₩30,029 | ₩30,381 | -0.83% | 31.7만 |
|---|
| 2026.01.02 | ₩30,140 | ₩31,519 | ₩29,745 | ₩30,649 | +1.69% | 29.4만 |
|---|
| 2025.12.31 | ₩29,832 | ₩30,448 | ₩29,699 | ₩30,421 | +1.97% | 28만 |
|---|
| 2025.12.30 | ₩29,832 | ₩30,743 | ₩29,832 | ₩29,886 | +0.18% | 22.9만 |
|---|
| 2025.12.29 | ₩29,458 | ₩30,241 | ₩29,324 | ₩30,073 | +2.09% | 30.7만 |
|---|
| 2025.12.26 | ₩29,792 | ₩30,020 | ₩29,538 | ₩29,725 | -0.22% | 22만 |
|---|
| 2025.12.24 | ₩28,775 | ₩30,408 | ₩28,762 | ₩29,993 | +4.23% | 21.5만 |
|---|
| 2025.12.23 | ₩29,592 | ₩29,645 | ₩28,441 | ₩28,802 | -2.67% | 36만 |
|---|
| 2025.12.22 | ₩29,177 | ₩30,314 | ₩29,177 | ₩29,645 | +1.61% | 37.7만 |
|---|
| 2025.12.19 | ₩29,324 | ₩29,980 | ₩28,521 | ₩28,922 | -1.37% | 67.5만 |
|---|
| 2025.12.18 | ₩29,444 | ₩29,859 | ₩28,802 | ₩29,177 | -0.91% | 39.5만 |
|---|
| 2025.12.17 | ₩29,043 | ₩30,114 | ₩29,043 | ₩29,377 | +1.15% | 47만 |
|---|
| 2025.12.16 | ₩28,012 | ₩29,444 | ₩27,571 | ₩29,230 | +4.35% | 48만 |
|---|
| 2025.12.15 | ₩28,641 | ₩28,695 | ₩27,771 | ₩28,133 | -1.78% | 49.5만 |
|---|
| 2025.12.12 | ₩29,659 | ₩30,395 | ₩28,561 | ₩28,641 | -3.43% | 49.4만 |
|---|
| 2025.12.11 | ₩29,766 | ₩30,150 | ₩29,485 | ₩29,578 | -0.63% | 35.5만 |
|---|
| 2025.12.10 | ₩30,328 | ₩30,609 | ₩29,719 | ₩29,926 | -1.32% | 39.8만 |
|---|
| 2025.12.09 | ₩29,699 | ₩30,682 | ₩29,699 | ₩30,462 | +2.57% | 47.2만 |
|---|
| 2025.12.08 | ₩31,198 | ₩31,572 | ₩30,020 | ₩30,114 | -3.47% | 34.7만 |
|---|
| 2025.12.05 | ₩31,505 | ₩32,228 | ₩31,077 | ₩31,117 | -1.23% | 50.1만 |
|---|
| 2025.12.04 | ₩32,228 | ₩32,656 | ₩31,760 | ₩31,961 | -0.83% | 35만 |
|---|
| 2025.12.03 | ₩31,706 | ₩32,536 | ₩31,646 | ₩32,308 | +1.90% | 54.5만 |
|---|
| 2025.12.02 | ₩31,867 | ₩32,422 | ₩31,439 | ₩31,746 | -0.38% | 47.9만 |
|---|
| 2025.12.01 | ₩31,091 | ₩32,442 | ₩31,091 | ₩32,068 | +3.14% | 51.5만 |
|---|
| 2025.11.28 | ₩32,442 | ₩32,844 | ₩31,746 | ₩31,934 | -1.57% | 22.8만 |
|---|
| 2025.11.26 | ₩30,689 | ₩32,054 | ₩30,341 | ₩31,412 | +2.35% | 58.7만 |
|---|
| 2025.11.25 | ₩30,194 | ₩31,693 | ₩30,000 | ₩30,716 | +1.73% | 66.1만 |
|---|
| 2025.11.24 | ₩29,444 | ₩30,341 | ₩29,444 | ₩29,819 | +1.27% | 45.4만 |
|---|
| 2025.11.21 | ₩30,408 | ₩31,298 | ₩29,672 | ₩29,819 | -1.94% | 46.5만 |
|---|
| 2025.11.20 | ₩32,469 | ₩33,660 | ₩30,020 | ₩30,502 | -6.06% | 45.3만 |
|---|
| 2025.11.19 | ₩34,129 | ₩34,396 | ₩32,389 | ₩32,603 | -4.47% | 43.9만 |
|---|
| 2025.11.18 | ₩32,228 | ₩34,236 | ₩31,679 | ₩33,540 | +4.07% | 49.7만 |
|---|
| 2025.11.17 | ₩34,918 | ₩35,373 | ₩32,402 | ₩32,402 | -7.21% | 48.1만 |
|---|
| 2025.11.14 | ₩33,138 | ₩35,795 | ₩32,830 | ₩35,547 | +7.27% | 82.7만 |
|---|
| 2025.11.13 | ₩35,454 | ₩36,431 | ₩32,288 | ₩33,433 | -5.70% | 141.5만 |
|---|
| 2025.11.12 | ₩41,731 | ₩45,050 | ₩40,861 | ₩43,805 | +4.97% | 105.7만 |
|---|
| 2025.11.11 | ₩38,345 | ₩42,079 | ₩38,077 | ₩41,610 | +8.52% | 49.9만 |
|---|
| 2025.11.10 | ₩38,278 | ₩39,375 | ₩37,863 | ₩37,956 | -0.84% | 25.9만 |
|---|
| 2025.11.07 | ₩38,304 | ₩38,940 | ₩37,220 | ₩37,756 | -1.43% | 29만 |
|---|
| 2025.11.06 | ₩39,389 | ₩39,710 | ₩38,412 | ₩38,840 | -1.39% | 29만 |
|---|
| 2025.11.05 | ₩40,914 | ₩41,865 | ₩39,803 | ₩39,884 | -2.52% | 29.2만 |
|---|
| 2025.11.04 | ₩41,757 | ₩42,708 | ₩40,780 | ₩41,048 | -1.70% | 24.2만 |
|---|
| 2025.11.03 | ₩43,096 | ₩43,270 | ₩41,550 | ₩42,146 | -2.20% | 32.3만 |
|---|
| 2025.10.31 | ₩43,176 | ₩44,086 | ₩42,500 | ₩43,176 | 0.00% | 35.3만 |
|---|
| 2025.10.30 | ₩45,813 | ₩46,489 | ₩42,828 | ₩43,082 | -5.96% | 43.8만 |
|---|
| 2025.10.29 | ₩46,469 | ₩46,890 | ₩45,465 | ₩46,067 | -0.86% | 22.3만 |
|---|
| 2025.10.28 | ₩46,147 | ₩47,044 | ₩46,147 | ₩46,950 | +1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩46,509 | ₩47,151 | ₩45,746 | ₩46,147 | -0.78% | 22.4만 |
|---|
| 2025.10.24 | ₩45,010 | ₩46,080 | ₩44,782 | ₩45,840 | +1.84% | 20.7만 |
|---|
| 2025.10.23 | ₩44,073 | ₩45,036 | ₩43,564 | ₩44,689 | +1.40% | 20.5만 |
|---|
| 2025.10.22 | ₩43,310 | ₩44,193 | ₩42,908 | ₩43,966 | +1.51% | 24.3만 |
|---|
| 2025.10.21 | ₩43,337 | ₩44,501 | ₩43,337 | ₩43,645 | +0.71% | 32.7만 |
|---|
| 2025.10.20 | ₩43,230 | ₩44,568 | ₩42,995 | ₩43,109 | -0.28% | 30만 |
|---|
| 2025.10.17 | ₩41,691 | ₩43,082 | ₩41,322 | ₩42,775 | +2.60% | 34.6만 |
|---|
| 2025.10.16 | ₩41,624 | ₩42,534 | ₩41,436 | ₩42,092 | +1.13% | 25.9만 |
|---|
| 2025.10.15 | ₩40,138 | ₩41,945 | ₩38,626 | ₩41,543 | +3.50% | 32.4만 |
|---|
| 2025.10.14 | ₩41,169 | ₩42,494 | ₩41,068 | ₩41,650 | +1.17% | 28.1만 |
|---|
| 2025.10.13 | ₩40,888 | ₩42,708 | ₩40,874 | ₩41,798 | +2.23% | 31.5만 |
|---|
| 2025.10.10 | ₩41,423 | ₩41,617 | ₩40,284 | ₩40,928 | -1.20% | 28.2만 |
|---|