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 | ₩58,064 | ₩58,666 | ₩56,954 | ₩57,622 | -0.76% | 26.5만 |
| 2026.10.08 | ₩55,950 | ₩58,010 | ₩55,834 | ₩57,903 | +3.49% | 32.6만 |
| 2026.10.07 | ₩54,144 | ₩56,739 | ₩54,144 | ₩55,562 | +2.62% | 22.7만 |
| 2026.10.06 | ₩55,442 | ₩56,365 | ₩54,746 | ₩54,800 | -1.16% | 34.1만 |
| 2026.10.05 | ₩55,910 | ₩56,659 | ₩54,713 | ₩55,321 | -1.05% | 14.4만 |
| 2026.10.02 | ₩54,037 | ₩56,485 | ₩53,408 | ₩55,669 | +3.02% | 19.3만 |
| 2026.10.01 | ₩52,592 | ₩53,950 | ₩52,144 | ₩53,408 | +1.55% | 23.7만 |
| 2026.09.30 | ₩53,248 | ₩53,957 | ₩50,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,712 |
| -1.01% |
| 16.2만 |
| 2026.09.29 | ₩53,823 | ₩55,014 | ₩52,512 | ₩52,539 | -2.39% | 25.6만 |
|---|
| 2026.09.28 | ₩54,853 | ₩56,231 | ₩52,391 | ₩53,609 | -2.27% | 24.9만 |
|---|
| 2026.09.25 | ₩55,749 | ₩56,465 | ₩54,933 | ₩54,933 | -1.46% | 15.8만 |
|---|
| 2026.09.24 | ₩55,335 | ₩56,726 | ₩55,335 | ₩55,763 | +0.77% | 18.4만 |
|---|
| 2026.09.23 | ₩55,188 | ₩56,592 | ₩53,970 | ₩55,134 | -0.10% | 26.3만 |
|---|
| 2026.09.22 | ₩56,017 | ₩56,352 | ₩54,305 | ₩54,371 | -2.94% | 17.2만 |
|---|
| 2026.09.21 | ₩55,616 | ₩56,124 | ₩54,004 | ₩54,973 | -1.15% | 17.5만 |
|---|
| 2026.09.18 | ₩56,218 | ₩56,218 | ₩54,652 | ₩55,616 | -1.07% | 39.7만 |
|---|
| 2026.09.17 | ₩56,218 | ₩56,994 | ₩55,736 | ₩55,990 | -0.40% | 10.4만 |
|---|
| 2026.09.16 | ₩56,592 | ₩57,933 | ₩55,415 | ₩55,629 | -1.70% | 15.5만 |
|---|
| 2026.09.15 | ₩55,843 | ₩56,900 | ₩55,522 | ₩56,258 | +0.74% | 18.2만 |
|---|
| 2026.09.14 | ₩55,522 | ₩58,104 | ₩53,381 | ₩56,726 | +2.17% | 19.3만 |
|---|
| 2026.09.11 | ₩54,184 | ₩55,937 | ₩53,823 | ₩55,040 | +1.58% | 21.4만 |
|---|
| 2026.09.10 | ₩52,177 | ₩54,157 | ₩51,876 | ₩53,729 | +2.97% | 26.1만 |
|---|
| 2026.09.09 | ₩50,144 | ₩52,739 | ₩50,090 | ₩52,351 | +4.40% | 27.3만 |
|---|
| 2026.09.08 | ₩51,080 | ₩51,803 | ₩48,940 | ₩51,348 | +0.52% | 23.9만 |
|---|
| 2026.09.04 | ₩49,783 | ₩51,535 | ₩49,662 | ₩51,361 | +3.17% | 26.9만 |
|---|
| 2026.09.03 | ₩50,960 | ₩51,622 | ₩49,261 | ₩49,956 | -1.97% | 13.9만 |
|---|
| 2026.09.02 | ₩48,471 | ₩50,987 | ₩48,157 | ₩50,425 | +4.03% | 19.2만 |
|---|
| 2026.09.01 | ₩48,592 | ₩50,204 | ₩48,364 | ₩49,863 | +2.62% | 16.2만 |
|---|
| 2026.08.31 | ₩49,180 | ₩49,916 | ₩48,505 | ₩49,783 | +1.22% | 13.1만 |
|---|
| 2026.08.28 | ₩49,395 | ₩50,431 | ₩48,647 | ₩49,582 | +0.38% | 14.9만 |
|---|
| 2026.08.27 | ₩51,054 | ₩51,602 | ₩48,164 | ₩48,726 | -4.56% | 14.6만 |
|---|
| 2026.08.26 | ₩51,067 | ₩51,147 | ₩50,063 | ₩50,505 | -1.10% | 10.3만 |
|---|
| 2026.08.25 | ₩51,308 | ₩53,074 | ₩50,692 | ₩51,829 | +1.02% | 14.8만 |
|---|
| 2026.08.24 | ₩50,451 | ₩52,411 | ₩49,983 | ₩51,428 | +1.94% | 22.4만 |
|---|
| 2026.08.21 | ₩48,752 | ₩50,773 | ₩48,605 | ₩50,451 | +3.49% | 10.4만 |
|---|
| 2026.08.20 | ₩50,184 | ₩50,826 | ₩48,043 | ₩48,806 | -2.75% | 18만 |
|---|
| 2026.08.19 | ₩49,314 | ₩51,231 | ₩48,590 | ₩50,706 | +2.82% | 11.6만 |
|---|
| 2026.08.18 | ₩48,284 | ₩50,799 | ₩48,284 | ₩49,341 | +2.19% | 18만 |
|---|
| 2026.08.17 | ₩51,669 | ₩51,669 | ₩47,013 | ₩48,083 | -6.94% | 29만 |
|---|
| 2026.08.14 | ₩51,067 | ₩52,191 | ₩50,813 | ₩51,963 | +1.76% | 27.1만 |
|---|
| 2026.08.13 | ₩48,418 | ₩51,401 | ₩48,217 | ₩51,080 | +5.50% | 32.6만 |
|---|
| 2026.08.12 | ₩48,445 | ₩49,455 | ₩47,334 | ₩47,963 | -0.99% | 32.9만 |
|---|
| 2026.08.11 | ₩48,311 | ₩49,261 | ₩47,414 | ₩49,180 | +1.80% | 26.4만 |
|---|
| 2026.08.10 | ₩51,441 | ₩51,441 | ₩46,304 | ₩48,418 | -5.88% | 30만 |
|---|
| 2026.08.07 | ₩49,060 | ₩53,395 | ₩48,338 | ₩51,401 | +4.77% | 45.7만 |
|---|
| 2026.08.06 | ₩47,227 | ₩48,150 | ₩44,003 | ₩48,110 | +1.87% | 58.9만 |
|---|
| 2026.08.05 | ₩50,304 | ₩51,670 | ₩46,117 | ₩47,254 | -6.06% | 57.1만 |
|---|
| 2026.08.04 | ₩40,953 | ₩50,839 | ₩40,765 | ₩49,956 | +21.99% | 124.9만 |
|---|
| 2026.08.03 | ₩32,444 | ₩33,889 | ₩32,096 | ₩32,885 | +1.36% | 40.8만 |
|---|
| 2026.07.31 | ₩34,838 | ₩35,594 | ₩31,902 | ₩32,109 | -7.83% | 20.7만 |
|---|
| 2026.07.30 | ₩35,133 | ₩36,109 | ₩34,116 | ₩35,307 | +0.50% | 11.7만 |
|---|
| 2026.07.29 | ₩36,083 | ₩36,792 | ₩34,832 | ₩35,507 | -1.59% | 15.6만 |
|---|
| 2026.07.28 | ₩37,059 | ₩37,996 | ₩36,176 | ₩36,444 | -1.66% | 15.3만 |
|---|
| 2026.07.27 | ₩35,561 | ₩36,685 | ₩35,260 | ₩36,671 | +3.12% | 13만 |
|---|
| 2026.07.24 | ₩34,410 | ₩35,440 | ₩33,674 | ₩35,119 | +2.06% | 15.5만 |
|---|
| 2026.07.23 | ₩36,591 | ₩36,591 | ₩33,126 | ₩35,173 | -3.88% | 30.5만 |
|---|
| 2026.07.22 | ₩39,093 | ₩39,093 | ₩35,802 | ₩36,511 | -6.61% | 19.7만 |
|---|
| 2026.07.21 | ₩42,719 | ₩43,347 | ₩37,461 | ₩38,865 | -9.02% | 27.4만 |
|---|
| 2026.07.20 | ₩42,050 | ₩43,816 | ₩41,441 | ₩43,214 | +2.77% | 18만 |
|---|
| 2026.07.17 | ₩42,625 | ₩43,307 | ₩41,167 | ₩42,210 | -0.97% | 13.3만 |
|---|
| 2026.07.16 | ₩42,130 | ₩43,080 | ₩41,555 | ₩43,080 | +2.25% | 15.2만 |
|---|
| 2026.07.15 | ₩41,287 | ₩42,143 | ₩40,478 | ₩41,555 | +0.65% | 10만 |
|---|
| 2026.07.14 | ₩40,805 | ₩41,180 | ₩39,702 | ₩40,738 | -0.16% | 11.3만 |
|---|
| 2026.07.13 | ₩41,528 | ₩42,745 | ₩40,511 | ₩41,381 | -0.35% | 20.6만 |
|---|
| 2026.07.10 | ₩42,973 | ₩44,765 | ₩40,524 | ₩41,287 | -3.92% | 15.1만 |
|---|
| 2026.07.09 | ₩41,140 | ₩42,785 | ₩40,070 | ₩42,491 | +3.28% | 10.8만 |
|---|
| 2026.07.08 | ₩42,946 | ₩43,729 | ₩40,274 | ₩41,728 | -2.83% | 16.5만 |
|---|
| 2026.07.07 | ₩44,832 | ₩44,953 | ₩44,036 | ₩44,779 | -0.12% | 18.7만 |
|---|
| 2026.07.06 | ₩47,013 | ₩47,570 | ₩42,959 | ₩44,150 | -6.09% | 18만 |
|---|
| 2026.07.02 | ₩48,164 | ₩48,190 | ₩45,970 | ₩47,588 | -1.19% | 9.8만 |
|---|
| 2026.07.01 | ₩46,384 | ₩48,043 | ₩45,461 | ₩48,043 | +3.58% | 16.2만 |
|---|
| 2026.06.30 | ₩45,461 | ₩46,993 | ₩44,056 | ₩45,702 | +0.53% | 11.9만 |
|---|
| 2026.06.29 | ₩46,143 | ₩47,321 | ₩44,197 | ₩46,010 | -0.29% | 16.6만 |
|---|
| 2026.06.26 | ₩43,187 | ₩45,434 | ₩41,728 | ₩45,434 | +5.20% | 25.5만 |
|---|
| 2026.06.25 | ₩42,611 | ₩43,321 | ₩42,237 | ₩42,678 | +0.16% | 11.5만 |
|---|
| 2026.06.24 | ₩41,233 | ₩42,799 | ₩41,100 | ₩42,785 | +3.76% | 11만 |
|---|
| 2026.06.23 | ₩41,086 | ₩41,648 | ₩40,257 | ₩41,233 | +0.36% | 10.3만 |
|---|
| 2026.06.22 | ₩40,605 | ₩42,076 | ₩40,310 | ₩41,046 | +1.09% | 19.3만 |
|---|
| 2026.06.18 | ₩39,039 | ₩41,089 | ₩37,594 | ₩41,086 | +5.24% | 33.8만 |
|---|
| 2026.06.17 | ₩42,785 | ₩43,561 | ₩38,544 | ₩39,133 | -8.54% | 15.3만 |
|---|
| 2026.06.16 | ₩43,040 | ₩43,468 | ₩41,782 | ₩43,026 | -0.03% | 19.8만 |
|---|
| 2026.06.15 | ₩41,849 | ₩44,324 | ₩41,635 | ₩43,120 | +3.04% | 14.8만 |
|---|
| 2026.06.12 | ₩42,223 | ₩42,223 | ₩40,953 | ₩41,983 | -0.57% | 17만 |
|---|
| 2026.06.11 | ₩41,755 | ₩42,611 | ₩41,207 | ₩42,237 | +1.15% | 16.2만 |
|---|
| 2026.06.10 | ₩44,056 | ₩44,076 | ₩42,210 | ₩42,464 | -3.61% | 25.5만 |
|---|
| 2026.06.09 | ₩42,812 | ₩44,652 | ₩42,197 | ₩44,578 | +4.12% | 16.1만 |
|---|
| 2026.06.08 | ₩43,575 | ₩44,190 | ₩42,463 | ₩42,933 | -1.47% | 14.2만 |
|---|
| 2026.06.05 | ₩44,204 | ₩45,541 | ₩43,702 | ₩43,949 | -0.58% | 17.4만 |
|---|
| 2026.06.04 | ₩43,762 | ₩45,675 | ₩43,200 | ₩43,896 | +0.31% | 20.9만 |
|---|
| 2026.06.03 | ₩45,608 | ₩45,608 | ₩43,127 | ₩43,561 | -4.49% | 16.6만 |
|---|
| 2026.06.02 | ₩47,227 | ₩47,455 | ₩43,642 | ₩46,465 | -1.61% | 20.3만 |
|---|
| 2026.06.01 | ₩46,505 | ₩48,137 | ₩45,796 | ₩48,017 | +3.25% | 13.6만 |
|---|
| 2026.05.29 | ₩46,036 | ₩47,829 | ₩45,608 | ₩45,822 | -0.46% | 26만 |
|---|
| 2026.05.28 | ₩45,247 | ₩46,973 | ₩45,247 | ₩46,264 | +2.25% | 12.1만 |
|---|
| 2026.05.27 | ₩42,892 | ₩45,809 | ₩42,732 | ₩45,354 | +5.74% | 18.1만 |
|---|
| 2026.05.26 | ₩42,451 | ₩43,508 | ₩41,314 | ₩43,040 | +1.39% | 19.2만 |
|---|
| 2026.05.22 | ₩42,812 | ₩43,387 | ₩41,387 | ₩43,106 | +0.69% | 29.2만 |
|---|
| 2026.05.21 | ₩43,882 | ₩43,882 | ₩42,090 | ₩42,759 | -2.56% | 17.9만 |
|---|
| 2026.05.20 | ₩43,963 | ₩44,846 | ₩41,207 | ₩44,431 | +1.07% | 23.1만 |
|---|
| 2026.05.19 | ₩43,307 | ₩44,846 | ₩42,531 | ₩44,685 | +3.18% | 20.3만 |
|---|
| 2026.05.18 | ₩41,126 | ₩43,816 | ₩41,126 | ₩42,812 | +4.10% | 24.6만 |
|---|
| 2026.05.15 | ₩39,735 | ₩42,591 | ₩38,799 | ₩41,220 | +3.74% | 25.1만 |
|---|
| 2026.05.14 | ₩42,611 | ₩43,193 | ₩38,116 | ₩39,949 | -6.25% | 25.5만 |
|---|
| 2026.05.13 | ₩43,187 | ₩45,541 | ₩42,545 | ₩43,227 | +0.09% | 22.5만 |
|---|
| 2026.05.12 | ₩44,270 | ₩46,197 | ₩43,401 | ₩43,775 | -1.12% | 67.9만 |
|---|
| 2026.05.11 | ₩46,906 | ₩47,655 | ₩42,237 | ₩44,324 | -5.50% | 24.1만 |
|---|
| 2026.05.08 | ₩49,194 | ₩49,341 | ₩47,241 | ₩47,495 | -3.45% | 14.4만 |
|---|
| 2026.05.07 | ₩50,839 | ₩54,164 | ₩48,792 | ₩49,207 | -3.21% | 25.8만 |
|---|
| 2026.05.06 | ₩49,114 | ₩49,956 | ₩48,164 | ₩49,502 | +0.79% | 14.1만 |
|---|
| 2026.05.05 | ₩48,164 | ₩49,301 | ₩47,655 | ₩49,301 | +2.36% | 10.9만 |
|---|
| 2026.05.04 | ₩46,906 | ₩48,150 | ₩46,812 | ₩47,749 | +1.80% | 9.1만 |
|---|
| 2026.05.01 | ₩47,682 | ₩48,030 | ₩46,638 | ₩47,013 | -1.40% | 10.2만 |
|---|
| 2026.04.30 | ₩47,160 | ₩47,883 | ₩46,404 | ₩47,093 | -0.14% | 12.2만 |
|---|
| 2026.04.29 | ₩47,120 | ₩47,682 | ₩46,612 | ₩47,655 | +1.14% | 8.9만 |
|---|
| 2026.04.28 | ₩46,946 | ₩48,244 | ₩46,946 | ₩47,615 | +1.42% | 9.6만 |
|---|
| 2026.04.27 | ₩46,986 | ₩48,331 | ₩46,986 | ₩47,629 | +1.37% | 9.1만 |
|---|
| 2026.04.24 | ₩47,762 | ₩48,499 | ₩46,752 | ₩46,786 | -2.04% | 14.5만 |
|---|
| 2026.04.23 | ₩47,682 | ₩47,909 | ₩46,304 | ₩47,802 | +0.25% | 19.4만 |
|---|
| 2026.04.22 | ₩48,244 | ₩48,565 | ₩47,354 | ₩48,311 | +0.14% | 16.3만 |
|---|
| 2026.04.21 | ₩47,883 | ₩48,759 | ₩47,211 | ₩47,990 | +0.22% | 13.5만 |
|---|
| 2026.04.20 | ₩47,241 | ₩48,070 | ₩46,859 | ₩47,709 | +0.99% | 10.6만 |
|---|
| 2026.04.17 | ₩47,602 | ₩47,816 | ₩46,812 | ₩47,160 | -0.93% | 12.7만 |
|---|
| 2026.04.16 | ₩47,936 | ₩48,204 | ₩46,819 | ₩47,428 | -1.06% | 11.3만 |
|---|
| 2026.04.15 | ₩45,220 | ₩47,348 | ₩45,220 | ₩47,321 | +4.64% | 20.1만 |
|---|
| 2026.04.14 | ₩44,658 | ₩45,448 | ₩44,030 | ₩45,006 | +0.78% | 18.7만 |
|---|
| 2026.04.13 | ₩42,638 | ₩45,321 | ₩42,404 | ₩44,632 | +4.68% | 21.9만 |
|---|
| 2026.04.10 | ₩43,187 | ₩43,508 | ₩42,331 | ₩42,665 | -1.21% | 16.3만 |
|---|
| 2026.04.09 | ₩41,167 | ₩42,417 | ₩41,167 | ₩42,290 | +2.73% | 15만 |
|---|
| 2026.04.08 | ₩43,896 | ₩44,525 | ₩41,093 | ₩41,702 | -5.00% | 19.5만 |
|---|
| 2026.04.07 | ₩41,193 | ₩43,401 | ₩40,029 | ₩42,892 | +4.12% | 25.4만 |
|---|
| 2026.04.06 | ₩43,374 | ₩44,364 | ₩41,367 | ₩41,407 | -4.53% | 69.6만 |
|---|
| 2026.04.02 | ₩41,180 | ₩44,003 | ₩40,892 | ₩42,879 | +4.13% | 21.6만 |
|---|
| 2026.04.01 | ₩40,177 | ₩41,862 | ₩40,177 | ₩41,381 | +3.00% | 23.3만 |
|---|
| 2026.03.31 | ₩39,494 | ₩40,852 | ₩39,334 | ₩40,096 | +1.52% | 28.8만 |
|---|
| 2026.03.30 | ₩38,906 | ₩39,869 | ₩38,812 | ₩39,240 | +0.86% | 18만 |
|---|
| 2026.03.27 | ₩39,013 | ₩39,802 | ₩38,116 | ₩38,772 | -0.62% | 20.4만 |
|---|
| 2026.03.26 | ₩38,865 | ₩39,989 | ₩38,865 | ₩39,347 | +1.24% | 22.7만 |
|---|
| 2026.03.25 | ₩38,504 | ₩39,347 | ₩38,223 | ₩39,026 | +1.36% | 23.2만 |
|---|
| 2026.03.24 | ₩37,421 | ₩38,705 | ₩37,293 | ₩37,742 | +0.86% | 35.8만 |
|---|
| 2026.03.23 | ₩36,952 | ₩38,638 | ₩36,698 | ₩37,822 | +2.35% | 33.1만 |
|---|
| 2026.03.20 | ₩37,487 | ₩37,822 | ₩36,430 | ₩36,685 | -2.14% | 79.4만 |
|---|
| 2026.03.19 | ₩34,852 | ₩37,273 | ₩34,825 | ₩37,046 | +6.30% | 38.3만 |
|---|
| 2026.03.18 | ₩33,942 | ₩35,882 | ₩33,514 | ₩35,146 | +3.55% | 40.6만 |
|---|
| 2026.03.17 | ₩32,791 | ₩36,150 | ₩32,791 | ₩34,517 | +5.26% | 39.2만 |
|---|
| 2026.03.16 | ₩31,494 | ₩33,795 | ₩31,494 | ₩33,032 | +4.89% | 39.4만 |
|---|
| 2026.03.13 | ₩30,932 | ₩31,601 | ₩30,438 | ₩31,333 | +1.30% | 24.3만 |
|---|
| 2026.03.12 | ₩30,972 | ₩32,296 | ₩30,276 | ₩30,852 | -0.39% | 38.7만 |
|---|
| 2026.03.11 | ₩30,049 | ₩30,704 | ₩29,246 | ₩29,286 | -2.54% | 24만 |
|---|
| 2026.03.10 | ₩30,945 | ₩31,159 | ₩29,574 | ₩29,821 | -3.63% | 21.9만 |
|---|
| 2026.03.09 | ₩30,785 | ₩31,761 | ₩29,915 | ₩31,333 | +1.78% | 25.4만 |
|---|
| 2026.03.06 | ₩31,587 | ₩32,216 | ₩30,878 | ₩31,320 | -0.85% | 27.1만 |
|---|
| 2026.03.05 | ₩32,189 | ₩33,313 | ₩31,199 | ₩31,962 | -0.71% | 31.1만 |
|---|
| 2026.03.04 | ₩34,116 | ₩34,792 | ₩31,949 | ₩32,082 | -5.96% | 30.2만 |
|---|
| 2026.03.03 | ₩32,698 | ₩34,691 | ₩32,163 | ₩34,317 | +4.95% | 69.4만 |
|---|
| 2026.03.02 | ₩32,644 | ₩34,250 | ₩32,122 | ₩33,367 | +2.21% | 42.6만 |
|---|
| 2026.02.27 | ₩34,116 | ₩35,106 | ₩32,109 | ₩33,407 | -2.08% | 72.8만 |
|---|
| 2026.02.26 | ₩32,805 | ₩39,896 | ₩32,377 | ₩35,253 | +7.46% | 172.9만 |
|---|
| 2026.02.25 | ₩28,403 | ₩28,738 | ₩26,998 | ₩27,427 | -3.44% | 34.1만 |
|---|
| 2026.02.24 | ₩27,774 | ₩28,845 | ₩27,286 | ₩27,493 | -1.01% | 26.3만 |
|---|
| 2026.02.23 | ₩29,460 | ₩29,701 | ₩27,774 | ₩27,855 | -5.45% | 35만 |
|---|
| 2026.02.20 | ₩28,898 | ₩30,102 | ₩28,898 | ₩29,647 | +2.59% | 32.7만 |
|---|
| 2026.02.19 | ₩27,520 | ₩29,005 | ₩27,520 | ₩28,845 | +4.81% | 26.1만 |
|---|
| 2026.02.18 | ₩26,851 | ₩28,604 | ₩26,851 | ₩27,948 | +4.09% | 25만 |
|---|
| 2026.02.17 | ₩29,059 | ₩29,207 | ₩26,838 | ₩26,998 | -7.09% | 32.1만 |
|---|
| 2026.02.13 | ₩27,681 | ₩29,112 | ₩27,661 | ₩28,684 | +3.62% | 23.1만 |
|---|
| 2026.02.12 | ₩27,962 | ₩28,457 | ₩26,738 | ₩27,386 | -2.06% | 24.3만 |
|---|
| 2026.02.11 | ₩29,045 | ₩29,045 | ₩27,808 | ₩28,042 | -3.45% | 24.9만 |
|---|
| 2026.02.10 | ₩28,698 | ₩29,607 | ₩28,363 | ₩28,363 | -1.17% | 24.4만 |
|---|
| 2026.02.09 | ₩27,480 | ₩28,724 | ₩27,052 | ₩28,550 | +3.89% | 22.6만 |
|---|
| 2026.02.06 | ₩25,955 | ₩28,069 | ₩25,955 | ₩27,480 | +5.88% | 32.5만 |
|---|
| 2026.02.05 | ₩26,490 | ₩27,012 | ₩25,554 | ₩25,754 | -2.78% | 32.7만 |
|---|
| 2026.02.04 | ₩28,376 | ₩29,005 | ₩26,477 | ₩26,824 | -5.47% | 33.6만 |
|---|
| 2026.02.03 | ₩28,537 | ₩29,005 | ₩27,614 | ₩28,122 | -1.45% | 23.8만 |
|---|
| 2026.02.02 | ₩27,453 | ₩29,072 | ₩27,253 | ₩28,497 | +3.80% | 30.4만 |
|---|
| 2026.01.30 | ₩28,149 | ₩28,845 | ₩27,574 | ₩27,641 | -1.81% | 37.8만 |
|---|
| 2026.01.29 | ₩27,815 | ₩28,965 | ₩27,293 | ₩28,229 | +1.49% | 40.1만 |
|---|
| 2026.01.28 | ₩29,447 | ₩30,114 | ₩26,972 | ₩27,520 | -6.54% | 33.6만 |
|---|
| 2026.01.27 | ₩29,995 | ₩30,437 | ₩28,992 | ₩29,206 | -2.63% | 23.7만 |
|---|
| 2026.01.26 | ₩31,935 | ₩32,577 | ₩30,062 | ₩30,223 | -5.36% | 21.1만 |
|---|
| 2026.01.23 | ₩32,216 | ₩32,818 | ₩31,868 | ₩31,908 | -0.96% | 25.3만 |
|---|
| 2026.01.22 | ₩32,417 | ₩33,507 | ₩32,109 | ₩32,149 | -0.83% | 21.8만 |
|---|
| 2026.01.21 | ₩31,614 | ₩32,497 | ₩31,280 | ₩32,323 | +2.24% | 25.8만 |
|---|
| 2026.01.20 | ₩30,249 | ₩31,908 | ₩30,249 | ₩31,186 | +3.10% | 20.7만 |
|---|
| 2026.01.16 | ₩30,865 | ₩31,387 | ₩30,223 | ₩30,825 | -0.13% | 23만 |
|---|
| 2026.01.15 | ₩30,169 | ₩31,494 | ₩29,942 | ₩30,999 | +2.75% | 28.7만 |
|---|
| 2026.01.14 | ₩30,062 | ₩30,330 | ₩29,326 | ₩30,169 | +0.36% | 28.3만 |
|---|
| 2026.01.13 | ₩29,179 | ₩30,410 | ₩29,179 | ₩30,062 | +3.03% | 34만 |
|---|
| 2026.01.12 | ₩29,005 | ₩29,581 | ₩28,497 | ₩29,206 | +0.69% | 27.2만 |
|---|
| 2026.01.09 | ₩29,233 | ₩29,819 | ₩29,019 | ₩29,126 | -0.37% | 22.6만 |
|---|
| 2026.01.08 | ₩29,861 | ₩29,975 | ₩29,340 | ₩29,433 | -1.43% | 29만 |
|---|
| 2026.01.07 | ₩30,905 | ₩31,199 | ₩29,875 | ₩29,969 | -3.03% | 31.1만 |
|---|
| 2026.01.06 | ₩30,383 | ₩31,186 | ₩30,209 | ₩30,718 | +1.10% | 39만 |
|---|
| 2026.01.05 | ₩30,624 | ₩31,320 | ₩30,018 | ₩30,370 | -0.83% | 31.7만 |
|---|
| 2026.01.02 | ₩30,129 | ₩31,507 | ₩29,734 | ₩30,637 | +1.69% | 29.4만 |
|---|
| 2025.12.31 | ₩29,821 | ₩30,437 | ₩29,688 | ₩30,410 | +1.97% | 28만 |
|---|
| 2025.12.30 | ₩29,821 | ₩30,731 | ₩29,821 | ₩29,875 | +0.18% | 22.9만 |
|---|
| 2025.12.29 | ₩29,447 | ₩30,229 | ₩29,313 | ₩30,062 | +2.09% | 30.7만 |
|---|
| 2025.12.26 | ₩29,781 | ₩30,009 | ₩29,527 | ₩29,714 | -0.22% | 22만 |
|---|
| 2025.12.24 | ₩28,764 | ₩30,397 | ₩28,751 | ₩29,982 | +4.23% | 21.5만 |
|---|
| 2025.12.23 | ₩29,581 | ₩29,634 | ₩28,430 | ₩28,791 | -2.67% | 36만 |
|---|
| 2025.12.22 | ₩29,166 | ₩30,303 | ₩29,166 | ₩29,634 | +1.61% | 37.7만 |
|---|
| 2025.12.19 | ₩29,313 | ₩29,969 | ₩28,510 | ₩28,912 | -1.37% | 67.5만 |
|---|
| 2025.12.18 | ₩29,433 | ₩29,848 | ₩28,791 | ₩29,166 | -0.91% | 39.5만 |
|---|
| 2025.12.17 | ₩29,032 | ₩30,102 | ₩29,032 | ₩29,366 | +1.15% | 47만 |
|---|
| 2025.12.16 | ₩28,002 | ₩29,433 | ₩27,560 | ₩29,219 | +4.35% | 48만 |
|---|
| 2025.12.15 | ₩28,631 | ₩28,684 | ₩27,761 | ₩28,122 | -1.78% | 49.5만 |
|---|
| 2025.12.12 | ₩29,647 | ₩30,383 | ₩28,550 | ₩28,631 | -3.43% | 49.4만 |
|---|
| 2025.12.11 | ₩29,754 | ₩30,138 | ₩29,473 | ₩29,567 | -0.63% | 35.5만 |
|---|
| 2025.12.10 | ₩30,316 | ₩30,597 | ₩29,708 | ₩29,915 | -1.32% | 39.8만 |
|---|
| 2025.12.09 | ₩29,688 | ₩30,671 | ₩29,688 | ₩30,450 | +2.57% | 47.2만 |
|---|
| 2025.12.08 | ₩31,186 | ₩31,561 | ₩30,009 | ₩30,102 | -3.47% | 34.7만 |
|---|
| 2025.12.05 | ₩31,494 | ₩32,216 | ₩31,066 | ₩31,106 | -1.23% | 50.1만 |
|---|
| 2025.12.04 | ₩32,216 | ₩32,644 | ₩31,748 | ₩31,949 | -0.83% | 35만 |
|---|
| 2025.12.03 | ₩31,694 | ₩32,524 | ₩31,634 | ₩32,296 | +1.90% | 54.5만 |
|---|
| 2025.12.02 | ₩31,855 | ₩32,410 | ₩31,427 | ₩31,735 | -0.38% | 47.9만 |
|---|
| 2025.12.01 | ₩31,079 | ₩32,430 | ₩31,079 | ₩32,056 | +3.14% | 51.5만 |
|---|
| 2025.11.28 | ₩32,430 | ₩32,832 | ₩31,735 | ₩31,922 | -1.57% | 22.8만 |
|---|
| 2025.11.26 | ₩30,678 | ₩32,042 | ₩30,330 | ₩31,400 | +2.35% | 58.7만 |
|---|
| 2025.11.25 | ₩30,183 | ₩31,681 | ₩29,989 | ₩30,704 | +1.73% | 66.1만 |
|---|
| 2025.11.24 | ₩29,433 | ₩30,330 | ₩29,433 | ₩29,808 | +1.27% | 45.4만 |
|---|
| 2025.11.21 | ₩30,397 | ₩31,286 | ₩29,661 | ₩29,808 | -1.94% | 46.5만 |
|---|
| 2025.11.20 | ₩32,457 | ₩33,648 | ₩30,009 | ₩30,490 | -6.06% | 45.3만 |
|---|
| 2025.11.19 | ₩34,116 | ₩34,384 | ₩32,377 | ₩32,591 | -4.47% | 43.9만 |
|---|
| 2025.11.18 | ₩32,216 | ₩34,223 | ₩31,668 | ₩33,527 | +4.07% | 49.7만 |
|---|
| 2025.11.17 | ₩34,905 | ₩35,360 | ₩32,390 | ₩32,390 | -7.21% | 48.1만 |
|---|
| 2025.11.14 | ₩33,126 | ₩35,782 | ₩32,818 | ₩35,534 | +7.27% | 82.7만 |
|---|
| 2025.11.13 | ₩35,440 | ₩36,417 | ₩32,276 | ₩33,420 | -5.70% | 141.5만 |
|---|
| 2025.11.12 | ₩41,715 | ₩45,033 | ₩40,845 | ₩43,789 | +4.97% | 105.7만 |
|---|
| 2025.11.11 | ₩38,330 | ₩42,063 | ₩38,063 | ₩41,595 | +8.52% | 49.9만 |
|---|
| 2025.11.10 | ₩38,263 | ₩39,360 | ₩37,849 | ₩37,942 | -0.84% | 25.9만 |
|---|
| 2025.11.07 | ₩38,290 | ₩38,926 | ₩37,206 | ₩37,742 | -1.43% | 29만 |
|---|
| 2025.11.06 | ₩39,374 | ₩39,695 | ₩38,397 | ₩38,825 | -1.39% | 29만 |
|---|
| 2025.11.05 | ₩40,899 | ₩41,849 | ₩39,789 | ₩39,869 | -2.52% | 29.2만 |
|---|
| 2025.11.04 | ₩41,742 | ₩42,692 | ₩40,765 | ₩41,033 | -1.70% | 24.2만 |
|---|
| 2025.11.03 | ₩43,080 | ₩43,254 | ₩41,534 | ₩42,130 | -2.20% | 32.3만 |
|---|
| 2025.10.31 | ₩43,160 | ₩44,070 | ₩42,484 | ₩43,160 | 0.00% | 35.3만 |
|---|
| 2025.10.30 | ₩45,796 | ₩46,471 | ₩42,812 | ₩43,066 | -5.96% | 43.8만 |
|---|
| 2025.10.29 | ₩46,451 | ₩46,873 | ₩45,448 | ₩46,050 | -0.86% | 22.3만 |
|---|
| 2025.10.28 | ₩46,130 | ₩47,026 | ₩46,130 | ₩46,933 | +1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩46,491 | ₩47,134 | ₩45,729 | ₩46,130 | -0.78% | 22.4만 |
|---|
| 2025.10.24 | ₩44,993 | ₩46,063 | ₩44,765 | ₩45,822 | +1.84% | 20.7만 |
|---|
| 2025.10.23 | ₩44,056 | ₩45,020 | ₩43,548 | ₩44,672 | +1.40% | 20.5만 |
|---|
| 2025.10.22 | ₩43,294 | ₩44,177 | ₩42,892 | ₩43,949 | +1.51% | 24.3만 |
|---|
| 2025.10.21 | ₩43,321 | ₩44,485 | ₩43,321 | ₩43,628 | +0.71% | 32.7만 |
|---|
| 2025.10.20 | ₩43,214 | ₩44,551 | ₩42,979 | ₩43,093 | -0.28% | 30만 |
|---|
| 2025.10.17 | ₩41,675 | ₩43,066 | ₩41,307 | ₩42,759 | +2.60% | 34.6만 |
|---|
| 2025.10.16 | ₩41,608 | ₩42,518 | ₩41,421 | ₩42,076 | +1.13% | 25.9만 |
|---|
| 2025.10.15 | ₩40,123 | ₩41,929 | ₩38,611 | ₩41,528 | +3.50% | 32.4만 |
|---|
| 2025.10.14 | ₩41,153 | ₩42,478 | ₩41,053 | ₩41,635 | +1.17% | 28.1만 |
|---|
| 2025.10.13 | ₩40,872 | ₩42,692 | ₩40,859 | ₩41,782 | +2.23% | 31.5만 |
|---|
| 2025.10.10 | ₩41,407 | ₩41,601 | ₩40,269 | ₩40,912 | -1.20% | 28.2만 |
|---|