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 | ₩58,209 | ₩58,812 | ₩57,095 | ₩57,766 | -0.76% | 26.5만 |
| 2026.10.08 | ₩56,089 | ₩58,155 | ₩55,973 | ₩58,048 | +3.49% | 32.6만 |
| 2026.10.07 | ₩54,279 | ₩56,881 | ₩54,279 | ₩55,700 | +2.62% | 22.7만 |
| 2026.10.06 | ₩55,580 | ₩56,505 | ₩54,882 | ₩54,936 | -1.16% | 34.1만 |
| 2026.10.05 | ₩56,049 | ₩56,800 | ₩54,849 | ₩55,459 | -1.05% | 14.4만 |
| 2026.10.02 | ₩54,171 | ₩56,626 | ₩53,541 | ₩55,808 | +3.02% | 19.3만 |
| 2026.10.01 | ₩52,723 | ₩54,084 | ₩52,274 | ₩53,541 | +1.55% | 23.7만 |
| 2026.09.30 | ₩53,380 | ₩54,091 | ₩50,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,844 |
| -1.01% |
| 16.2만 |
| 2026.09.29 | ₩53,957 | ₩55,151 | ₩52,642 | ₩52,669 | -2.39% | 25.6만 |
|---|
| 2026.09.28 | ₩54,990 | ₩56,371 | ₩52,522 | ₩53,742 | -2.27% | 24.9만 |
|---|
| 2026.09.25 | ₩55,888 | ₩56,606 | ₩55,070 | ₩55,070 | -1.46% | 15.8만 |
|---|
| 2026.09.24 | ₩55,472 | ₩56,867 | ₩55,472 | ₩55,902 | +0.77% | 18.4만 |
|---|
| 2026.09.23 | ₩55,325 | ₩56,733 | ₩54,104 | ₩55,271 | -0.10% | 26.3만 |
|---|
| 2026.09.22 | ₩56,156 | ₩56,492 | ₩54,440 | ₩54,507 | -2.94% | 17.2만 |
|---|
| 2026.09.21 | ₩55,754 | ₩56,264 | ₩54,138 | ₩55,110 | -1.15% | 17.5만 |
|---|
| 2026.09.18 | ₩56,358 | ₩56,358 | ₩54,788 | ₩55,754 | -1.07% | 39.7만 |
|---|
| 2026.09.17 | ₩56,358 | ₩57,136 | ₩55,875 | ₩56,130 | -0.40% | 10.4만 |
|---|
| 2026.09.16 | ₩56,733 | ₩58,077 | ₩55,553 | ₩55,768 | -1.70% | 15.5만 |
|---|
| 2026.09.15 | ₩55,982 | ₩57,042 | ₩55,660 | ₩56,398 | +0.74% | 18.2만 |
|---|
| 2026.09.14 | ₩55,660 | ₩58,249 | ₩53,514 | ₩56,867 | +2.17% | 19.3만 |
|---|
| 2026.09.11 | ₩54,319 | ₩56,076 | ₩53,957 | ₩55,177 | +1.58% | 21.4만 |
|---|
| 2026.09.10 | ₩52,307 | ₩54,292 | ₩52,005 | ₩53,863 | +2.97% | 26.1만 |
|---|
| 2026.09.09 | ₩50,269 | ₩52,870 | ₩50,215 | ₩52,482 | +4.40% | 27.3만 |
|---|
| 2026.09.08 | ₩51,207 | ₩51,932 | ₩49,061 | ₩51,476 | +0.52% | 23.9만 |
|---|
| 2026.09.04 | ₩49,906 | ₩51,663 | ₩49,786 | ₩51,489 | +3.17% | 26.9만 |
|---|
| 2026.09.03 | ₩51,087 | ₩51,751 | ₩49,383 | ₩50,081 | -1.97% | 13.9만 |
|---|
| 2026.09.02 | ₩48,592 | ₩51,114 | ₩48,277 | ₩50,550 | +4.03% | 19.2만 |
|---|
| 2026.09.01 | ₩48,713 | ₩50,329 | ₩48,485 | ₩49,987 | +2.62% | 16.2만 |
|---|
| 2026.08.31 | ₩49,303 | ₩50,041 | ₩48,626 | ₩49,906 | +1.22% | 13.1만 |
|---|
| 2026.08.28 | ₩49,517 | ₩50,557 | ₩48,768 | ₩49,705 | +0.38% | 14.9만 |
|---|
| 2026.08.27 | ₩51,181 | ₩51,730 | ₩48,284 | ₩48,847 | -4.56% | 14.6만 |
|---|
| 2026.08.26 | ₩51,194 | ₩51,274 | ₩50,188 | ₩50,631 | -1.10% | 10.3만 |
|---|
| 2026.08.25 | ₩51,435 | ₩53,206 | ₩50,818 | ₩51,958 | +1.02% | 14.8만 |
|---|
| 2026.08.24 | ₩50,577 | ₩52,542 | ₩50,108 | ₩51,556 | +1.94% | 22.4만 |
|---|
| 2026.08.21 | ₩48,874 | ₩50,899 | ₩48,726 | ₩50,577 | +3.49% | 10.4만 |
|---|
| 2026.08.20 | ₩50,309 | ₩50,953 | ₩48,163 | ₩48,927 | -2.75% | 18만 |
|---|
| 2026.08.19 | ₩49,437 | ₩51,359 | ₩48,711 | ₩50,832 | +2.82% | 11.6만 |
|---|
| 2026.08.18 | ₩48,404 | ₩50,926 | ₩48,404 | ₩49,464 | +2.19% | 18만 |
|---|
| 2026.08.17 | ₩51,798 | ₩51,798 | ₩47,130 | ₩48,203 | -6.94% | 29만 |
|---|
| 2026.08.14 | ₩51,194 | ₩52,321 | ₩50,939 | ₩52,093 | +1.76% | 27.1만 |
|---|
| 2026.08.13 | ₩48,538 | ₩51,529 | ₩48,337 | ₩51,207 | +5.50% | 32.6만 |
|---|
| 2026.08.12 | ₩48,565 | ₩49,578 | ₩47,452 | ₩48,082 | -0.99% | 32.9만 |
|---|
| 2026.08.11 | ₩48,431 | ₩49,383 | ₩47,532 | ₩49,303 | +1.80% | 26.4만 |
|---|
| 2026.08.10 | ₩51,570 | ₩51,570 | ₩46,419 | ₩48,538 | -5.88% | 30만 |
|---|
| 2026.08.07 | ₩49,182 | ₩53,528 | ₩48,458 | ₩51,529 | +4.77% | 45.7만 |
|---|
| 2026.08.06 | ₩47,345 | ₩48,270 | ₩44,112 | ₩48,230 | +1.87% | 58.9만 |
|---|
| 2026.08.05 | ₩50,429 | ₩51,799 | ₩46,232 | ₩47,372 | -6.06% | 57.1만 |
|---|
| 2026.08.04 | ₩41,054 | ₩50,966 | ₩40,867 | ₩50,081 | +21.99% | 124.9만 |
|---|
| 2026.08.03 | ₩32,524 | ₩33,973 | ₩32,176 | ₩32,967 | +1.36% | 40.8만 |
|---|
| 2026.07.31 | ₩34,925 | ₩35,683 | ₩31,981 | ₩32,189 | -7.83% | 20.7만 |
|---|
| 2026.07.30 | ₩35,220 | ₩36,199 | ₩34,201 | ₩35,395 | +0.50% | 11.7만 |
|---|
| 2026.07.29 | ₩36,172 | ₩36,883 | ₩34,918 | ₩35,596 | -1.59% | 15.6만 |
|---|
| 2026.07.28 | ₩37,152 | ₩38,090 | ₩36,266 | ₩36,535 | -1.66% | 15.3만 |
|---|
| 2026.07.27 | ₩35,649 | ₩36,776 | ₩35,348 | ₩36,763 | +3.12% | 13만 |
|---|
| 2026.07.24 | ₩34,496 | ₩35,529 | ₩33,758 | ₩35,207 | +2.06% | 15.5만 |
|---|
| 2026.07.23 | ₩36,682 | ₩36,682 | ₩33,208 | ₩35,260 | -3.88% | 30.5만 |
|---|
| 2026.07.22 | ₩39,190 | ₩39,190 | ₩35,891 | ₩36,602 | -6.61% | 19.7만 |
|---|
| 2026.07.21 | ₩42,825 | ₩43,455 | ₩37,554 | ₩38,962 | -9.02% | 27.4만 |
|---|
| 2026.07.20 | ₩42,154 | ₩43,925 | ₩41,544 | ₩43,321 | +2.77% | 18만 |
|---|
| 2026.07.17 | ₩42,731 | ₩43,415 | ₩41,269 | ₩42,315 | -0.97% | 13.3만 |
|---|
| 2026.07.16 | ₩42,235 | ₩43,187 | ₩41,658 | ₩43,187 | +2.25% | 15.2만 |
|---|
| 2026.07.15 | ₩41,390 | ₩42,248 | ₩40,578 | ₩41,658 | +0.65% | 10만 |
|---|
| 2026.07.14 | ₩40,907 | ₩41,282 | ₩39,800 | ₩40,840 | -0.16% | 11.3만 |
|---|
| 2026.07.13 | ₩41,631 | ₩42,852 | ₩40,612 | ₩41,484 | -0.35% | 20.6만 |
|---|
| 2026.07.10 | ₩43,080 | ₩44,877 | ₩40,625 | ₩41,390 | -3.92% | 15.1만 |
|---|
| 2026.07.09 | ₩41,242 | ₩42,892 | ₩40,169 | ₩42,597 | +3.28% | 10.8만 |
|---|
| 2026.07.08 | ₩43,053 | ₩43,837 | ₩40,374 | ₩41,832 | -2.83% | 16.5만 |
|---|
| 2026.07.07 | ₩44,944 | ₩45,065 | ₩44,146 | ₩44,890 | -0.12% | 18.7만 |
|---|
| 2026.07.06 | ₩47,130 | ₩47,688 | ₩43,066 | ₩44,260 | -6.09% | 18만 |
|---|
| 2026.07.02 | ₩48,284 | ₩48,310 | ₩46,084 | ₩47,707 | -1.19% | 9.8만 |
|---|
| 2026.07.01 | ₩46,500 | ₩48,163 | ₩45,574 | ₩48,163 | +3.58% | 16.2만 |
|---|
| 2026.06.30 | ₩45,574 | ₩47,110 | ₩44,166 | ₩45,816 | +0.53% | 11.9만 |
|---|
| 2026.06.29 | ₩46,258 | ₩47,439 | ₩44,307 | ₩46,124 | -0.29% | 16.6만 |
|---|
| 2026.06.26 | ₩43,294 | ₩45,547 | ₩41,832 | ₩45,547 | +5.20% | 25.5만 |
|---|
| 2026.06.25 | ₩42,718 | ₩43,428 | ₩42,342 | ₩42,785 | +0.16% | 11.5만 |
|---|
| 2026.06.24 | ₩41,336 | ₩42,905 | ₩41,202 | ₩42,892 | +3.76% | 11만 |
|---|
| 2026.06.23 | ₩41,189 | ₩41,752 | ₩40,357 | ₩41,336 | +0.36% | 10.3만 |
|---|
| 2026.06.22 | ₩40,706 | ₩42,181 | ₩40,411 | ₩41,148 | +1.09% | 19.3만 |
|---|
| 2026.06.18 | ₩39,137 | ₩41,191 | ₩37,688 | ₩41,189 | +5.24% | 33.8만 |
|---|
| 2026.06.17 | ₩42,892 | ₩43,670 | ₩38,640 | ₩39,230 | -8.54% | 15.3만 |
|---|
| 2026.06.16 | ₩43,147 | ₩43,576 | ₩41,886 | ₩43,133 | -0.03% | 19.8만 |
|---|
| 2026.06.15 | ₩41,953 | ₩44,434 | ₩41,738 | ₩43,227 | +3.04% | 14.8만 |
|---|
| 2026.06.12 | ₩42,329 | ₩42,329 | ₩41,054 | ₩42,087 | -0.57% | 17만 |
|---|
| 2026.06.11 | ₩41,859 | ₩42,718 | ₩41,309 | ₩42,342 | +1.15% | 16.2만 |
|---|
| 2026.06.10 | ₩44,166 | ₩44,186 | ₩42,315 | ₩42,570 | -3.61% | 25.5만 |
|---|
| 2026.06.09 | ₩42,919 | ₩44,763 | ₩42,302 | ₩44,689 | +4.12% | 16.1만 |
|---|
| 2026.06.08 | ₩43,683 | ₩44,300 | ₩42,569 | ₩43,039 | -1.47% | 14.2만 |
|---|
| 2026.06.05 | ₩44,314 | ₩45,655 | ₩43,811 | ₩44,059 | -0.58% | 17.4만 |
|---|
| 2026.06.04 | ₩43,871 | ₩45,789 | ₩43,308 | ₩44,005 | +0.31% | 20.9만 |
|---|
| 2026.06.03 | ₩45,722 | ₩45,722 | ₩43,234 | ₩43,670 | -4.49% | 16.6만 |
|---|
| 2026.06.02 | ₩47,345 | ₩47,573 | ₩43,750 | ₩46,580 | -1.61% | 20.3만 |
|---|
| 2026.06.01 | ₩46,620 | ₩48,257 | ₩45,910 | ₩48,136 | +3.25% | 13.6만 |
|---|
| 2026.05.29 | ₩46,151 | ₩47,948 | ₩45,722 | ₩45,936 | -0.46% | 26만 |
|---|
| 2026.05.28 | ₩45,360 | ₩47,090 | ₩45,360 | ₩46,379 | +2.25% | 12.1만 |
|---|
| 2026.05.27 | ₩42,999 | ₩45,923 | ₩42,838 | ₩45,467 | +5.74% | 18.1만 |
|---|
| 2026.05.26 | ₩42,557 | ₩43,616 | ₩41,417 | ₩43,147 | +1.39% | 19.2만 |
|---|
| 2026.05.22 | ₩42,919 | ₩43,495 | ₩41,490 | ₩43,214 | +0.69% | 29.2만 |
|---|
| 2026.05.21 | ₩43,992 | ₩43,992 | ₩42,194 | ₩42,865 | -2.56% | 17.9만 |
|---|
| 2026.05.20 | ₩44,072 | ₩44,957 | ₩41,309 | ₩44,542 | +1.07% | 23.1만 |
|---|
| 2026.05.19 | ₩43,415 | ₩44,957 | ₩42,637 | ₩44,796 | +3.18% | 20.3만 |
|---|
| 2026.05.18 | ₩41,229 | ₩43,925 | ₩41,229 | ₩42,919 | +4.10% | 24.6만 |
|---|
| 2026.05.15 | ₩39,834 | ₩42,697 | ₩38,895 | ₩41,323 | +3.74% | 25.1만 |
|---|
| 2026.05.14 | ₩42,718 | ₩43,301 | ₩38,211 | ₩40,049 | -6.25% | 25.5만 |
|---|
| 2026.05.13 | ₩43,294 | ₩45,655 | ₩42,650 | ₩43,334 | +0.09% | 22.5만 |
|---|
| 2026.05.12 | ₩44,381 | ₩46,312 | ₩43,509 | ₩43,884 | -1.12% | 67.9만 |
|---|
| 2026.05.11 | ₩47,023 | ₩47,774 | ₩42,342 | ₩44,434 | -5.50% | 24.1만 |
|---|
| 2026.05.08 | ₩49,316 | ₩49,464 | ₩47,358 | ₩47,613 | -3.45% | 14.4만 |
|---|
| 2026.05.07 | ₩50,966 | ₩54,299 | ₩48,914 | ₩49,330 | -3.21% | 25.8만 |
|---|
| 2026.05.06 | ₩49,236 | ₩50,081 | ₩48,284 | ₩49,625 | +0.79% | 14.1만 |
|---|
| 2026.05.05 | ₩48,284 | ₩49,424 | ₩47,774 | ₩49,424 | +2.36% | 10.9만 |
|---|
| 2026.05.04 | ₩47,023 | ₩48,270 | ₩46,929 | ₩47,868 | +1.80% | 9.1만 |
|---|
| 2026.05.01 | ₩47,801 | ₩48,149 | ₩46,755 | ₩47,130 | -1.40% | 10.2만 |
|---|
| 2026.04.30 | ₩47,278 | ₩48,002 | ₩46,520 | ₩47,211 | -0.14% | 12.2만 |
|---|
| 2026.04.29 | ₩47,237 | ₩47,801 | ₩46,728 | ₩47,774 | +1.14% | 8.9만 |
|---|
| 2026.04.28 | ₩47,063 | ₩48,364 | ₩47,063 | ₩47,734 | +1.42% | 9.6만 |
|---|
| 2026.04.27 | ₩47,103 | ₩48,451 | ₩47,103 | ₩47,747 | +1.37% | 9.1만 |
|---|
| 2026.04.24 | ₩47,881 | ₩48,620 | ₩46,869 | ₩46,902 | -2.04% | 14.5만 |
|---|
| 2026.04.23 | ₩47,801 | ₩48,029 | ₩46,419 | ₩47,921 | +0.25% | 19.4만 |
|---|
| 2026.04.22 | ₩48,364 | ₩48,686 | ₩47,472 | ₩48,431 | +0.14% | 16.3만 |
|---|
| 2026.04.21 | ₩48,002 | ₩48,880 | ₩47,329 | ₩48,109 | +0.22% | 13.5만 |
|---|
| 2026.04.20 | ₩47,358 | ₩48,190 | ₩46,976 | ₩47,828 | +0.99% | 10.6만 |
|---|
| 2026.04.17 | ₩47,720 | ₩47,935 | ₩46,929 | ₩47,278 | -0.93% | 12.7만 |
|---|
| 2026.04.16 | ₩48,056 | ₩48,324 | ₩46,936 | ₩47,546 | -1.06% | 11.3만 |
|---|
| 2026.04.15 | ₩45,333 | ₩47,465 | ₩45,333 | ₩47,439 | +4.64% | 20.1만 |
|---|
| 2026.04.14 | ₩44,770 | ₩45,561 | ₩44,139 | ₩45,118 | +0.78% | 18.7만 |
|---|
| 2026.04.13 | ₩42,744 | ₩45,433 | ₩42,510 | ₩44,743 | +4.68% | 21.9만 |
|---|
| 2026.04.10 | ₩43,294 | ₩43,616 | ₩42,436 | ₩42,771 | -1.21% | 16.3만 |
|---|
| 2026.04.09 | ₩41,269 | ₩42,523 | ₩41,269 | ₩42,396 | +2.73% | 15만 |
|---|
| 2026.04.08 | ₩44,005 | ₩44,635 | ₩41,195 | ₩41,806 | -5.00% | 19.5만 |
|---|
| 2026.04.07 | ₩41,296 | ₩43,509 | ₩40,129 | ₩42,999 | +4.12% | 25.4만 |
|---|
| 2026.04.06 | ₩43,482 | ₩44,475 | ₩41,470 | ₩41,510 | -4.53% | 69.6만 |
|---|
| 2026.04.02 | ₩41,282 | ₩44,112 | ₩40,994 | ₩42,986 | +4.13% | 21.6만 |
|---|
| 2026.04.01 | ₩40,277 | ₩41,966 | ₩40,277 | ₩41,484 | +3.00% | 23.3만 |
|---|
| 2026.03.31 | ₩39,593 | ₩40,954 | ₩39,432 | ₩40,196 | +1.52% | 28.8만 |
|---|
| 2026.03.30 | ₩39,002 | ₩39,968 | ₩38,909 | ₩39,338 | +0.86% | 18만 |
|---|
| 2026.03.27 | ₩39,110 | ₩39,901 | ₩38,211 | ₩38,868 | -0.62% | 20.4만 |
|---|
| 2026.03.26 | ₩38,962 | ₩40,089 | ₩38,962 | ₩39,445 | +1.24% | 22.7만 |
|---|
| 2026.03.25 | ₩38,600 | ₩39,445 | ₩38,318 | ₩39,123 | +1.36% | 23.2만 |
|---|
| 2026.03.24 | ₩37,514 | ₩38,801 | ₩37,386 | ₩37,836 | +0.86% | 35.8만 |
|---|
| 2026.03.23 | ₩37,044 | ₩38,734 | ₩36,789 | ₩37,916 | +2.35% | 33.1만 |
|---|
| 2026.03.20 | ₩37,581 | ₩37,916 | ₩36,521 | ₩36,776 | -2.14% | 79.4만 |
|---|
| 2026.03.19 | ₩34,939 | ₩37,366 | ₩34,912 | ₩37,138 | +6.30% | 38.3만 |
|---|
| 2026.03.18 | ₩34,026 | ₩35,971 | ₩33,597 | ₩35,234 | +3.55% | 40.6만 |
|---|
| 2026.03.17 | ₩32,873 | ₩36,239 | ₩32,873 | ₩34,603 | +5.26% | 39.2만 |
|---|
| 2026.03.16 | ₩31,572 | ₩33,879 | ₩31,572 | ₩33,114 | +4.89% | 39.4만 |
|---|
| 2026.03.13 | ₩31,009 | ₩31,679 | ₩30,514 | ₩31,411 | +1.30% | 24.3만 |
|---|
| 2026.03.12 | ₩31,049 | ₩32,377 | ₩30,352 | ₩30,928 | -0.39% | 38.7만 |
|---|
| 2026.03.11 | ₩30,124 | ₩30,781 | ₩29,319 | ₩29,359 | -2.54% | 24만 |
|---|
| 2026.03.10 | ₩31,022 | ₩31,237 | ₩29,647 | ₩29,896 | -3.63% | 21.9만 |
|---|
| 2026.03.09 | ₩30,861 | ₩31,840 | ₩29,989 | ₩31,411 | +1.78% | 25.4만 |
|---|
| 2026.03.06 | ₩31,666 | ₩32,296 | ₩30,955 | ₩31,398 | -0.85% | 27.1만 |
|---|
| 2026.03.05 | ₩32,270 | ₩33,396 | ₩31,277 | ₩32,042 | -0.71% | 31.1만 |
|---|
| 2026.03.04 | ₩34,201 | ₩34,878 | ₩32,028 | ₩32,162 | -5.96% | 30.2만 |
|---|
| 2026.03.03 | ₩32,779 | ₩34,778 | ₩32,243 | ₩34,402 | +4.95% | 69.4만 |
|---|
| 2026.03.02 | ₩32,726 | ₩34,335 | ₩32,202 | ₩33,450 | +2.21% | 42.6만 |
|---|
| 2026.02.27 | ₩34,201 | ₩35,193 | ₩32,189 | ₩33,490 | -2.08% | 72.8만 |
|---|
| 2026.02.26 | ₩32,886 | ₩39,995 | ₩32,457 | ₩35,341 | +7.46% | 172.9만 |
|---|
| 2026.02.25 | ₩28,474 | ₩28,809 | ₩27,066 | ₩27,495 | -3.44% | 34.1만 |
|---|
| 2026.02.24 | ₩27,844 | ₩28,916 | ₩27,354 | ₩27,562 | -1.01% | 26.3만 |
|---|
| 2026.02.23 | ₩29,533 | ₩29,775 | ₩27,844 | ₩27,924 | -5.45% | 35만 |
|---|
| 2026.02.20 | ₩28,970 | ₩30,177 | ₩28,970 | ₩29,721 | +2.59% | 32.7만 |
|---|
| 2026.02.19 | ₩27,589 | ₩29,077 | ₩27,589 | ₩28,916 | +4.81% | 26.1만 |
|---|
| 2026.02.18 | ₩26,918 | ₩28,675 | ₩26,918 | ₩28,018 | +4.09% | 25만 |
|---|
| 2026.02.17 | ₩29,131 | ₩29,280 | ₩26,905 | ₩27,066 | -7.09% | 32.1만 |
|---|
| 2026.02.13 | ₩27,750 | ₩29,185 | ₩27,730 | ₩28,756 | +3.62% | 23.1만 |
|---|
| 2026.02.12 | ₩28,031 | ₩28,528 | ₩26,804 | ₩27,455 | -2.06% | 24.3만 |
|---|
| 2026.02.11 | ₩29,118 | ₩29,118 | ₩27,877 | ₩28,112 | -3.45% | 24.9만 |
|---|
| 2026.02.10 | ₩28,769 | ₩29,681 | ₩28,434 | ₩28,434 | -1.17% | 24.4만 |
|---|
| 2026.02.09 | ₩27,548 | ₩28,796 | ₩27,119 | ₩28,621 | +3.89% | 22.6만 |
|---|
| 2026.02.06 | ₩26,019 | ₩28,139 | ₩26,019 | ₩27,548 | +5.88% | 32.5만 |
|---|
| 2026.02.05 | ₩26,556 | ₩27,079 | ₩25,617 | ₩25,818 | -2.78% | 32.7만 |
|---|
| 2026.02.04 | ₩28,447 | ₩29,077 | ₩26,543 | ₩26,891 | -5.47% | 33.6만 |
|---|
| 2026.02.03 | ₩28,608 | ₩29,077 | ₩27,683 | ₩28,192 | -1.45% | 23.8만 |
|---|
| 2026.02.02 | ₩27,522 | ₩29,144 | ₩27,320 | ₩28,568 | +3.80% | 30.4만 |
|---|
| 2026.01.30 | ₩28,219 | ₩28,916 | ₩27,642 | ₩27,709 | -1.81% | 37.8만 |
|---|
| 2026.01.29 | ₩27,884 | ₩29,037 | ₩27,361 | ₩28,300 | +1.49% | 40.1만 |
|---|
| 2026.01.28 | ₩29,520 | ₩30,189 | ₩27,039 | ₩27,589 | -6.54% | 33.6만 |
|---|
| 2026.01.27 | ₩30,070 | ₩30,513 | ₩29,064 | ₩29,279 | -2.63% | 23.7만 |
|---|
| 2026.01.26 | ₩32,015 | ₩32,658 | ₩30,137 | ₩30,298 | -5.36% | 21.1만 |
|---|
| 2026.01.23 | ₩32,296 | ₩32,900 | ₩31,948 | ₩31,988 | -0.96% | 25.3만 |
|---|
| 2026.01.22 | ₩32,498 | ₩33,591 | ₩32,189 | ₩32,229 | -0.83% | 21.8만 |
|---|
| 2026.01.21 | ₩31,693 | ₩32,578 | ₩31,357 | ₩32,404 | +2.24% | 25.8만 |
|---|
| 2026.01.20 | ₩30,325 | ₩31,988 | ₩30,325 | ₩31,264 | +3.10% | 20.7만 |
|---|
| 2026.01.16 | ₩30,942 | ₩31,465 | ₩30,298 | ₩30,901 | -0.13% | 23만 |
|---|
| 2026.01.15 | ₩30,244 | ₩31,572 | ₩30,016 | ₩31,076 | +2.75% | 28.7만 |
|---|
| 2026.01.14 | ₩30,137 | ₩30,405 | ₩29,399 | ₩30,244 | +0.36% | 28.3만 |
|---|
| 2026.01.13 | ₩29,252 | ₩30,486 | ₩29,252 | ₩30,137 | +3.03% | 34만 |
|---|
| 2026.01.12 | ₩29,077 | ₩29,654 | ₩28,568 | ₩29,279 | +0.69% | 27.2만 |
|---|
| 2026.01.09 | ₩29,305 | ₩29,893 | ₩29,091 | ₩29,198 | -0.37% | 22.6만 |
|---|
| 2026.01.08 | ₩29,936 | ₩30,050 | ₩29,413 | ₩29,507 | -1.43% | 29만 |
|---|
| 2026.01.07 | ₩30,982 | ₩31,277 | ₩29,949 | ₩30,043 | -3.03% | 31.1만 |
|---|
| 2026.01.06 | ₩30,459 | ₩31,264 | ₩30,285 | ₩30,794 | +1.10% | 39만 |
|---|
| 2026.01.05 | ₩30,700 | ₩31,398 | ₩30,093 | ₩30,445 | -0.83% | 31.7만 |
|---|
| 2026.01.02 | ₩30,204 | ₩31,585 | ₩29,808 | ₩30,714 | +1.69% | 29.4만 |
|---|
| 2025.12.31 | ₩29,896 | ₩30,513 | ₩29,761 | ₩30,486 | +1.97% | 28만 |
|---|
| 2025.12.30 | ₩29,896 | ₩30,808 | ₩29,896 | ₩29,949 | +0.18% | 22.9만 |
|---|
| 2025.12.29 | ₩29,520 | ₩30,305 | ₩29,386 | ₩30,137 | +2.09% | 30.7만 |
|---|
| 2025.12.26 | ₩29,855 | ₩30,083 | ₩29,601 | ₩29,788 | -0.22% | 22만 |
|---|
| 2025.12.24 | ₩28,836 | ₩30,472 | ₩28,823 | ₩30,057 | +4.23% | 21.5만 |
|---|
| 2025.12.23 | ₩29,654 | ₩29,708 | ₩28,501 | ₩28,863 | -2.67% | 36만 |
|---|
| 2025.12.22 | ₩29,238 | ₩30,378 | ₩29,238 | ₩29,708 | +1.61% | 37.7만 |
|---|
| 2025.12.19 | ₩29,386 | ₩30,043 | ₩28,581 | ₩28,984 | -1.37% | 67.5만 |
|---|
| 2025.12.18 | ₩29,507 | ₩29,922 | ₩28,863 | ₩29,238 | -0.91% | 39.5만 |
|---|
| 2025.12.17 | ₩29,104 | ₩30,177 | ₩29,104 | ₩29,440 | +1.15% | 47만 |
|---|
| 2025.12.16 | ₩28,072 | ₩29,507 | ₩27,629 | ₩29,292 | +4.35% | 48만 |
|---|
| 2025.12.15 | ₩28,702 | ₩28,756 | ₩27,830 | ₩28,192 | -1.78% | 49.5만 |
|---|
| 2025.12.12 | ₩29,721 | ₩30,459 | ₩28,621 | ₩28,702 | -3.43% | 49.4만 |
|---|
| 2025.12.11 | ₩29,829 | ₩30,213 | ₩29,547 | ₩29,641 | -0.63% | 35.5만 |
|---|
| 2025.12.10 | ₩30,392 | ₩30,673 | ₩29,782 | ₩29,989 | -1.32% | 39.8만 |
|---|
| 2025.12.09 | ₩29,761 | ₩30,747 | ₩29,761 | ₩30,526 | +2.57% | 47.2만 |
|---|
| 2025.12.08 | ₩31,264 | ₩31,639 | ₩30,083 | ₩30,177 | -3.47% | 34.7만 |
|---|
| 2025.12.05 | ₩31,572 | ₩32,296 | ₩31,143 | ₩31,183 | -1.23% | 50.1만 |
|---|
| 2025.12.04 | ₩32,296 | ₩32,726 | ₩31,827 | ₩32,028 | -0.83% | 35만 |
|---|
| 2025.12.03 | ₩31,773 | ₩32,605 | ₩31,713 | ₩32,377 | +1.90% | 54.5만 |
|---|
| 2025.12.02 | ₩31,934 | ₩32,491 | ₩31,505 | ₩31,814 | -0.38% | 47.9만 |
|---|
| 2025.12.01 | ₩31,156 | ₩32,511 | ₩31,156 | ₩32,135 | +3.14% | 51.5만 |
|---|
| 2025.11.28 | ₩32,511 | ₩32,913 | ₩31,814 | ₩32,001 | -1.57% | 22.8만 |
|---|
| 2025.11.26 | ₩30,754 | ₩32,122 | ₩30,405 | ₩31,478 | +2.35% | 58.7만 |
|---|
| 2025.11.25 | ₩30,258 | ₩31,760 | ₩30,063 | ₩30,781 | +1.73% | 66.1만 |
|---|
| 2025.11.24 | ₩29,507 | ₩30,405 | ₩29,507 | ₩29,882 | +1.27% | 45.4만 |
|---|
| 2025.11.21 | ₩30,472 | ₩31,364 | ₩29,735 | ₩29,882 | -1.94% | 46.5만 |
|---|
| 2025.11.20 | ₩32,538 | ₩33,731 | ₩30,083 | ₩30,566 | -6.06% | 45.3만 |
|---|
| 2025.11.19 | ₩34,201 | ₩34,469 | ₩32,457 | ₩32,672 | -4.47% | 43.9만 |
|---|
| 2025.11.18 | ₩32,296 | ₩34,308 | ₩31,746 | ₩33,611 | +4.07% | 49.7만 |
|---|
| 2025.11.17 | ₩34,992 | ₩35,448 | ₩32,471 | ₩32,471 | -7.21% | 48.1만 |
|---|
| 2025.11.14 | ₩33,208 | ₩35,871 | ₩32,900 | ₩35,623 | +7.27% | 82.7만 |
|---|
| 2025.11.13 | ₩35,529 | ₩36,508 | ₩32,357 | ₩33,503 | -5.70% | 141.5만 |
|---|
| 2025.11.12 | ₩41,819 | ₩45,145 | ₩40,947 | ₩43,898 | +4.97% | 105.7만 |
|---|
| 2025.11.11 | ₩38,426 | ₩42,168 | ₩38,157 | ₩41,698 | +8.52% | 49.9만 |
|---|
| 2025.11.10 | ₩38,359 | ₩39,458 | ₩37,943 | ₩38,037 | -0.84% | 25.9만 |
|---|
| 2025.11.07 | ₩38,385 | ₩39,023 | ₩37,299 | ₩37,836 | -1.43% | 29만 |
|---|
| 2025.11.06 | ₩39,472 | ₩39,794 | ₩38,493 | ₩38,922 | -1.39% | 29만 |
|---|
| 2025.11.05 | ₩41,001 | ₩41,953 | ₩39,888 | ₩39,968 | -2.52% | 29.2만 |
|---|
| 2025.11.04 | ₩41,846 | ₩42,798 | ₩40,867 | ₩41,135 | -1.70% | 24.2만 |
|---|
| 2025.11.03 | ₩43,187 | ₩43,361 | ₩41,638 | ₩42,235 | -2.20% | 32.3만 |
|---|
| 2025.10.31 | ₩43,267 | ₩44,179 | ₩42,590 | ₩43,267 | 0.00% | 35.3만 |
|---|
| 2025.10.30 | ₩45,910 | ₩46,587 | ₩42,919 | ₩43,174 | -5.96% | 43.8만 |
|---|
| 2025.10.29 | ₩46,567 | ₩46,989 | ₩45,561 | ₩46,164 | -0.86% | 22.3만 |
|---|
| 2025.10.28 | ₩46,245 | ₩47,144 | ₩46,245 | ₩47,050 | +1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩46,607 | ₩47,251 | ₩45,843 | ₩46,245 | -0.78% | 22.4만 |
|---|
| 2025.10.24 | ₩45,105 | ₩46,178 | ₩44,877 | ₩45,936 | +1.84% | 20.7만 |
|---|
| 2025.10.23 | ₩44,166 | ₩45,132 | ₩43,656 | ₩44,783 | +1.40% | 20.5만 |
|---|
| 2025.10.22 | ₩43,402 | ₩44,287 | ₩42,999 | ₩44,059 | +1.51% | 24.3만 |
|---|
| 2025.10.21 | ₩43,428 | ₩44,595 | ₩43,428 | ₩43,737 | +0.71% | 32.7만 |
|---|
| 2025.10.20 | ₩43,321 | ₩44,662 | ₩43,086 | ₩43,200 | -0.28% | 30만 |
|---|
| 2025.10.17 | ₩41,779 | ₩43,174 | ₩41,410 | ₩42,865 | +2.60% | 34.6만 |
|---|
| 2025.10.16 | ₩41,712 | ₩42,624 | ₩41,524 | ₩42,181 | +1.13% | 25.9만 |
|---|
| 2025.10.15 | ₩40,223 | ₩42,034 | ₩38,707 | ₩41,631 | +3.50% | 32.4만 |
|---|
| 2025.10.14 | ₩41,256 | ₩42,583 | ₩41,155 | ₩41,738 | +1.17% | 28.1만 |
|---|
| 2025.10.13 | ₩40,974 | ₩42,798 | ₩40,961 | ₩41,886 | +2.23% | 31.5만 |
|---|
| 2025.10.10 | ₩41,510 | ₩41,705 | ₩40,369 | ₩41,014 | -1.20% | 28.2만 |
|---|