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 | ₩58,090 | ₩58,692 | ₩56,979 | ₩57,648 | -0.76% | 26.5만 |
| 2026.10.08 | ₩55,975 | ₩58,036 | ₩55,858 | ₩57,929 | +3.49% | 32.6만 |
| 2026.10.07 | ₩54,168 | ₩56,765 | ₩54,168 | ₩55,587 | +2.62% | 22.7만 |
| 2026.10.06 | ₩55,466 | ₩56,390 | ₩54,770 | ₩54,824 | -1.16% | 34.1만 |
| 2026.10.05 | ₩55,935 | ₩56,684 | ₩54,737 | ₩55,346 | -1.05% | 14.4만 |
| 2026.10.02 | ₩54,061 | ₩56,510 | ₩53,432 | ₩55,694 | +3.02% | 19.3만 |
| 2026.10.01 | ₩52,615 | ₩53,974 | ₩52,167 | ₩53,432 | +1.55% | 23.7만 |
| 2026.09.30 | ₩53,271 | ₩53,980 | ₩50,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,736 |
| -1.01% |
| 16.2만 |
| 2026.09.29 | ₩53,847 | ₩55,038 | ₩52,535 | ₩52,562 | -2.39% | 25.6만 |
|---|
| 2026.09.28 | ₩54,877 | ₩56,256 | ₩52,414 | ₩53,632 | -2.27% | 24.9만 |
|---|
| 2026.09.25 | ₩55,774 | ₩56,490 | ₩54,958 | ₩54,958 | -1.46% | 15.8만 |
|---|
| 2026.09.24 | ₩55,359 | ₩56,751 | ₩55,359 | ₩55,787 | +0.77% | 18.4만 |
|---|
| 2026.09.23 | ₩55,212 | ₩56,617 | ₩53,994 | ₩55,158 | -0.10% | 26.3만 |
|---|
| 2026.09.22 | ₩56,042 | ₩56,376 | ₩54,328 | ₩54,395 | -2.94% | 17.2만 |
|---|
| 2026.09.21 | ₩55,640 | ₩56,149 | ₩54,027 | ₩54,998 | -1.15% | 17.5만 |
|---|
| 2026.09.18 | ₩56,243 | ₩56,243 | ₩54,676 | ₩55,640 | -1.07% | 39.7만 |
|---|
| 2026.09.17 | ₩56,243 | ₩57,019 | ₩55,761 | ₩56,015 | -0.40% | 10.4만 |
|---|
| 2026.09.16 | ₩56,617 | ₩57,958 | ₩55,439 | ₩55,654 | -1.70% | 15.5만 |
|---|
| 2026.09.15 | ₩55,868 | ₩56,925 | ₩55,547 | ₩56,283 | +0.74% | 18.2만 |
|---|
| 2026.09.14 | ₩55,547 | ₩58,130 | ₩53,405 | ₩56,751 | +2.17% | 19.3만 |
|---|
| 2026.09.11 | ₩54,208 | ₩55,961 | ₩53,847 | ₩55,065 | +1.58% | 21.4만 |
|---|
| 2026.09.10 | ₩52,200 | ₩54,181 | ₩51,899 | ₩53,753 | +2.97% | 26.1만 |
|---|
| 2026.09.09 | ₩50,166 | ₩52,762 | ₩50,112 | ₩52,374 | +4.40% | 27.3만 |
|---|
| 2026.09.08 | ₩51,103 | ₩51,826 | ₩48,961 | ₩51,370 | +0.52% | 23.9만 |
|---|
| 2026.09.04 | ₩49,804 | ₩51,558 | ₩49,684 | ₩51,384 | +3.17% | 26.9만 |
|---|
| 2026.09.03 | ₩50,982 | ₩51,645 | ₩49,282 | ₩49,978 | -1.97% | 13.9만 |
|---|
| 2026.09.02 | ₩48,493 | ₩51,009 | ₩48,178 | ₩50,447 | +4.03% | 19.2만 |
|---|
| 2026.09.01 | ₩48,613 | ₩50,226 | ₩48,386 | ₩49,885 | +2.62% | 16.2만 |
|---|
| 2026.08.31 | ₩49,202 | ₩49,938 | ₩48,526 | ₩49,804 | +1.22% | 13.1만 |
|---|
| 2026.08.28 | ₩49,416 | ₩50,454 | ₩48,668 | ₩49,604 | +0.38% | 14.9만 |
|---|
| 2026.08.27 | ₩51,076 | ₩51,625 | ₩48,185 | ₩48,747 | -4.56% | 14.6만 |
|---|
| 2026.08.26 | ₩51,089 | ₩51,170 | ₩50,086 | ₩50,527 | -1.10% | 10.3만 |
|---|
| 2026.08.25 | ₩51,330 | ₩53,097 | ₩50,715 | ₩51,852 | +1.02% | 14.8만 |
|---|
| 2026.08.24 | ₩50,474 | ₩52,435 | ₩50,005 | ₩51,451 | +1.94% | 22.4만 |
|---|
| 2026.08.21 | ₩48,774 | ₩50,795 | ₩48,627 | ₩50,474 | +3.49% | 10.4만 |
|---|
| 2026.08.20 | ₩50,206 | ₩50,848 | ₩48,064 | ₩48,827 | -2.75% | 18만 |
|---|
| 2026.08.19 | ₩49,336 | ₩51,254 | ₩48,612 | ₩50,728 | +2.82% | 11.6만 |
|---|
| 2026.08.18 | ₩48,305 | ₩50,822 | ₩48,305 | ₩49,363 | +2.19% | 18만 |
|---|
| 2026.08.17 | ₩51,692 | ₩51,692 | ₩47,034 | ₩48,105 | -6.94% | 29만 |
|---|
| 2026.08.14 | ₩51,089 | ₩52,214 | ₩50,835 | ₩51,986 | +1.76% | 27.1만 |
|---|
| 2026.08.13 | ₩48,439 | ₩51,424 | ₩48,238 | ₩51,103 | +5.50% | 32.6만 |
|---|
| 2026.08.12 | ₩48,466 | ₩49,477 | ₩47,355 | ₩47,984 | -0.99% | 32.9만 |
|---|
| 2026.08.11 | ₩48,332 | ₩49,282 | ₩47,435 | ₩49,202 | +1.80% | 26.4만 |
|---|
| 2026.08.10 | ₩51,464 | ₩51,464 | ₩46,324 | ₩48,439 | -5.88% | 30만 |
|---|
| 2026.08.07 | ₩49,082 | ₩53,418 | ₩48,359 | ₩51,424 | +4.77% | 45.7만 |
|---|
| 2026.08.06 | ₩47,248 | ₩48,172 | ₩44,022 | ₩48,131 | +1.87% | 58.9만 |
|---|
| 2026.08.05 | ₩50,326 | ₩51,693 | ₩46,137 | ₩47,275 | -6.06% | 57.1만 |
|---|
| 2026.08.04 | ₩40,971 | ₩50,862 | ₩40,783 | ₩49,978 | +21.99% | 124.9만 |
|---|
| 2026.08.03 | ₩32,458 | ₩33,903 | ₩32,110 | ₩32,900 | +1.36% | 40.8만 |
|---|
| 2026.07.31 | ₩34,854 | ₩35,610 | ₩31,916 | ₩32,123 | -7.83% | 20.7만 |
|---|
| 2026.07.30 | ₩35,148 | ₩36,125 | ₩34,131 | ₩35,322 | +0.50% | 11.7만 |
|---|
| 2026.07.29 | ₩36,099 | ₩36,808 | ₩34,847 | ₩35,523 | -1.59% | 15.6만 |
|---|
| 2026.07.28 | ₩37,076 | ₩38,013 | ₩36,192 | ₩36,460 | -1.66% | 15.3만 |
|---|
| 2026.07.27 | ₩35,577 | ₩36,701 | ₩35,275 | ₩36,687 | +3.12% | 13만 |
|---|
| 2026.07.24 | ₩34,425 | ₩35,456 | ₩33,689 | ₩35,135 | +2.06% | 15.5만 |
|---|
| 2026.07.23 | ₩36,607 | ₩36,607 | ₩33,141 | ₩35,188 | -3.88% | 30.5만 |
|---|
| 2026.07.22 | ₩39,110 | ₩39,110 | ₩35,817 | ₩36,527 | -6.61% | 19.7만 |
|---|
| 2026.07.21 | ₩42,737 | ₩43,366 | ₩37,477 | ₩38,883 | -9.02% | 27.4만 |
|---|
| 2026.07.20 | ₩42,068 | ₩43,835 | ₩41,459 | ₩43,233 | +2.77% | 18만 |
|---|
| 2026.07.17 | ₩42,644 | ₩43,326 | ₩41,185 | ₩42,229 | -0.97% | 13.3만 |
|---|
| 2026.07.16 | ₩42,148 | ₩43,099 | ₩41,573 | ₩43,099 | +2.25% | 15.2만 |
|---|
| 2026.07.15 | ₩41,305 | ₩42,162 | ₩40,495 | ₩41,573 | +0.65% | 10만 |
|---|
| 2026.07.14 | ₩40,823 | ₩41,198 | ₩39,719 | ₩40,756 | -0.16% | 11.3만 |
|---|
| 2026.07.13 | ₩41,546 | ₩42,764 | ₩40,529 | ₩41,399 | -0.35% | 20.6만 |
|---|
| 2026.07.10 | ₩42,992 | ₩44,785 | ₩40,542 | ₩41,305 | -3.92% | 15.1만 |
|---|
| 2026.07.09 | ₩41,158 | ₩42,804 | ₩40,087 | ₩42,510 | +3.28% | 10.8만 |
|---|
| 2026.07.08 | ₩42,965 | ₩43,748 | ₩40,292 | ₩41,747 | -2.83% | 16.5만 |
|---|
| 2026.07.07 | ₩44,852 | ₩44,973 | ₩44,056 | ₩44,799 | -0.12% | 18.7만 |
|---|
| 2026.07.06 | ₩47,034 | ₩47,591 | ₩42,978 | ₩44,170 | -6.09% | 18만 |
|---|
| 2026.07.02 | ₩48,185 | ₩48,212 | ₩45,990 | ₩47,609 | -1.19% | 9.8만 |
|---|
| 2026.07.01 | ₩46,405 | ₩48,064 | ₩45,481 | ₩48,064 | +3.58% | 16.2만 |
|---|
| 2026.06.30 | ₩45,481 | ₩47,014 | ₩44,076 | ₩45,722 | +0.53% | 11.9만 |
|---|
| 2026.06.29 | ₩46,164 | ₩47,342 | ₩44,216 | ₩46,030 | -0.29% | 16.6만 |
|---|
| 2026.06.26 | ₩43,206 | ₩45,454 | ₩41,747 | ₩45,454 | +5.20% | 25.5만 |
|---|
| 2026.06.25 | ₩42,630 | ₩43,340 | ₩42,255 | ₩42,697 | +0.16% | 11.5만 |
|---|
| 2026.06.24 | ₩41,252 | ₩42,818 | ₩41,118 | ₩42,804 | +3.76% | 11만 |
|---|
| 2026.06.23 | ₩41,104 | ₩41,667 | ₩40,275 | ₩41,252 | +0.36% | 10.3만 |
|---|
| 2026.06.22 | ₩40,623 | ₩42,095 | ₩40,328 | ₩41,064 | +1.09% | 19.3만 |
|---|
| 2026.06.18 | ₩39,057 | ₩41,107 | ₩37,611 | ₩41,104 | +5.24% | 33.8만 |
|---|
| 2026.06.17 | ₩42,804 | ₩43,581 | ₩38,561 | ₩39,150 | -8.54% | 15.3만 |
|---|
| 2026.06.16 | ₩43,059 | ₩43,487 | ₩41,800 | ₩43,045 | -0.03% | 19.8만 |
|---|
| 2026.06.15 | ₩41,867 | ₩44,344 | ₩41,653 | ₩43,139 | +3.04% | 14.8만 |
|---|
| 2026.06.12 | ₩42,242 | ₩42,242 | ₩40,971 | ₩42,001 | -0.57% | 17만 |
|---|
| 2026.06.11 | ₩41,774 | ₩42,630 | ₩41,225 | ₩42,255 | +1.15% | 16.2만 |
|---|
| 2026.06.10 | ₩44,076 | ₩44,096 | ₩42,229 | ₩42,483 | -3.61% | 25.5만 |
|---|
| 2026.06.09 | ₩42,831 | ₩44,671 | ₩42,215 | ₩44,598 | +4.12% | 16.1만 |
|---|
| 2026.06.08 | ₩43,594 | ₩44,210 | ₩42,482 | ₩42,952 | -1.47% | 14.2만 |
|---|
| 2026.06.05 | ₩44,223 | ₩45,562 | ₩43,721 | ₩43,969 | -0.58% | 17.4만 |
|---|
| 2026.06.04 | ₩43,781 | ₩45,695 | ₩43,219 | ₩43,915 | +0.31% | 20.9만 |
|---|
| 2026.06.03 | ₩45,628 | ₩45,628 | ₩43,146 | ₩43,581 | -4.49% | 16.6만 |
|---|
| 2026.06.02 | ₩47,248 | ₩47,476 | ₩43,661 | ₩46,485 | -1.61% | 20.3만 |
|---|
| 2026.06.01 | ₩46,525 | ₩48,158 | ₩45,816 | ₩48,038 | +3.25% | 13.6만 |
|---|
| 2026.05.29 | ₩46,057 | ₩47,850 | ₩45,628 | ₩45,843 | -0.46% | 26만 |
|---|
| 2026.05.28 | ₩45,267 | ₩46,994 | ₩45,267 | ₩46,284 | +2.25% | 12.1만 |
|---|
| 2026.05.27 | ₩42,911 | ₩45,829 | ₩42,751 | ₩45,374 | +5.74% | 18.1만 |
|---|
| 2026.05.26 | ₩42,470 | ₩43,527 | ₩41,332 | ₩43,059 | +1.39% | 19.2만 |
|---|
| 2026.05.22 | ₩42,831 | ₩43,407 | ₩41,406 | ₩43,126 | +0.69% | 29.2만 |
|---|
| 2026.05.21 | ₩43,902 | ₩43,902 | ₩42,108 | ₩42,777 | -2.56% | 17.9만 |
|---|
| 2026.05.20 | ₩43,982 | ₩44,866 | ₩41,225 | ₩44,451 | +1.07% | 23.1만 |
|---|
| 2026.05.19 | ₩43,326 | ₩44,866 | ₩42,550 | ₩44,705 | +3.18% | 20.3만 |
|---|
| 2026.05.18 | ₩41,145 | ₩43,835 | ₩41,145 | ₩42,831 | +4.10% | 24.6만 |
|---|
| 2026.05.15 | ₩39,753 | ₩42,610 | ₩38,816 | ₩41,238 | +3.74% | 25.1만 |
|---|
| 2026.05.14 | ₩42,630 | ₩43,213 | ₩38,133 | ₩39,967 | -6.25% | 25.5만 |
|---|
| 2026.05.13 | ₩43,206 | ₩45,562 | ₩42,563 | ₩43,246 | +0.09% | 22.5만 |
|---|
| 2026.05.12 | ₩44,290 | ₩46,217 | ₩43,420 | ₩43,795 | -1.12% | 67.9만 |
|---|
| 2026.05.11 | ₩46,927 | ₩47,676 | ₩42,255 | ₩44,344 | -5.50% | 24.1만 |
|---|
| 2026.05.08 | ₩49,216 | ₩49,363 | ₩47,261 | ₩47,516 | -3.45% | 14.4만 |
|---|
| 2026.05.07 | ₩50,862 | ₩54,188 | ₩48,814 | ₩49,229 | -3.21% | 25.8만 |
|---|
| 2026.05.06 | ₩49,135 | ₩49,978 | ₩48,185 | ₩49,523 | +0.79% | 14.1만 |
|---|
| 2026.05.05 | ₩48,185 | ₩49,323 | ₩47,676 | ₩49,323 | +2.36% | 10.9만 |
|---|
| 2026.05.04 | ₩46,927 | ₩48,172 | ₩46,833 | ₩47,770 | +1.80% | 9.1만 |
|---|
| 2026.05.01 | ₩47,703 | ₩48,051 | ₩46,659 | ₩47,034 | -1.40% | 10.2만 |
|---|
| 2026.04.30 | ₩47,181 | ₩47,904 | ₩46,425 | ₩47,114 | -0.14% | 12.2만 |
|---|
| 2026.04.29 | ₩47,141 | ₩47,703 | ₩46,632 | ₩47,676 | +1.14% | 8.9만 |
|---|
| 2026.04.28 | ₩46,967 | ₩48,265 | ₩46,967 | ₩47,636 | +1.42% | 9.6만 |
|---|
| 2026.04.27 | ₩47,007 | ₩48,352 | ₩47,007 | ₩47,650 | +1.37% | 9.1만 |
|---|
| 2026.04.24 | ₩47,783 | ₩48,521 | ₩46,773 | ₩46,806 | -2.04% | 14.5만 |
|---|
| 2026.04.23 | ₩47,703 | ₩47,931 | ₩46,324 | ₩47,824 | +0.25% | 19.4만 |
|---|
| 2026.04.22 | ₩48,265 | ₩48,586 | ₩47,375 | ₩48,332 | +0.14% | 16.3만 |
|---|
| 2026.04.21 | ₩47,904 | ₩48,781 | ₩47,232 | ₩48,011 | +0.22% | 13.5만 |
|---|
| 2026.04.20 | ₩47,261 | ₩48,091 | ₩46,880 | ₩47,730 | +0.99% | 10.6만 |
|---|
| 2026.04.17 | ₩47,623 | ₩47,837 | ₩46,833 | ₩47,181 | -0.93% | 12.7만 |
|---|
| 2026.04.16 | ₩47,957 | ₩48,225 | ₩46,840 | ₩47,449 | -1.06% | 11.3만 |
|---|
| 2026.04.15 | ₩45,240 | ₩47,368 | ₩45,240 | ₩47,342 | +4.64% | 20.1만 |
|---|
| 2026.04.14 | ₩44,678 | ₩45,468 | ₩44,049 | ₩45,026 | +0.78% | 18.7만 |
|---|
| 2026.04.13 | ₩42,657 | ₩45,341 | ₩42,423 | ₩44,651 | +4.68% | 21.9만 |
|---|
| 2026.04.10 | ₩43,206 | ₩43,527 | ₩42,349 | ₩42,684 | -1.21% | 16.3만 |
|---|
| 2026.04.09 | ₩41,185 | ₩42,436 | ₩41,185 | ₩42,309 | +2.73% | 15만 |
|---|
| 2026.04.08 | ₩43,915 | ₩44,544 | ₩41,111 | ₩41,720 | -5.00% | 19.5만 |
|---|
| 2026.04.07 | ₩41,211 | ₩43,420 | ₩40,047 | ₩42,911 | +4.12% | 25.4만 |
|---|
| 2026.04.06 | ₩43,393 | ₩44,384 | ₩41,385 | ₩41,426 | -4.53% | 69.6만 |
|---|
| 2026.04.02 | ₩41,198 | ₩44,022 | ₩40,910 | ₩42,898 | +4.13% | 21.6만 |
|---|
| 2026.04.01 | ₩40,194 | ₩41,881 | ₩40,194 | ₩41,399 | +3.00% | 23.3만 |
|---|
| 2026.03.31 | ₩39,512 | ₩40,870 | ₩39,351 | ₩40,114 | +1.52% | 28.8만 |
|---|
| 2026.03.30 | ₩38,923 | ₩39,886 | ₩38,829 | ₩39,257 | +0.86% | 18만 |
|---|
| 2026.03.27 | ₩39,030 | ₩39,819 | ₩38,133 | ₩38,789 | -0.62% | 20.4만 |
|---|
| 2026.03.26 | ₩38,883 | ₩40,007 | ₩38,883 | ₩39,364 | +1.24% | 22.7만 |
|---|
| 2026.03.25 | ₩38,521 | ₩39,364 | ₩38,240 | ₩39,043 | +1.36% | 23.2만 |
|---|
| 2026.03.24 | ₩37,437 | ₩38,722 | ₩37,310 | ₩37,758 | +0.86% | 35.8만 |
|---|
| 2026.03.23 | ₩36,969 | ₩38,655 | ₩36,714 | ₩37,839 | +2.35% | 33.1만 |
|---|
| 2026.03.20 | ₩37,504 | ₩37,839 | ₩36,447 | ₩36,701 | -2.14% | 79.4만 |
|---|
| 2026.03.19 | ₩34,867 | ₩37,290 | ₩34,840 | ₩37,062 | +6.30% | 38.3만 |
|---|
| 2026.03.18 | ₩33,957 | ₩35,898 | ₩33,529 | ₩35,162 | +3.55% | 40.6만 |
|---|
| 2026.03.17 | ₩32,806 | ₩36,165 | ₩32,806 | ₩34,533 | +5.26% | 39.2만 |
|---|
| 2026.03.16 | ₩31,508 | ₩33,810 | ₩31,508 | ₩33,047 | +4.89% | 39.4만 |
|---|
| 2026.03.13 | ₩30,945 | ₩31,615 | ₩30,452 | ₩31,347 | +1.30% | 24.3만 |
|---|
| 2026.03.12 | ₩30,986 | ₩32,311 | ₩30,290 | ₩30,865 | -0.39% | 38.7만 |
|---|
| 2026.03.11 | ₩30,062 | ₩30,718 | ₩29,259 | ₩29,299 | -2.54% | 24만 |
|---|
| 2026.03.10 | ₩30,959 | ₩31,173 | ₩29,587 | ₩29,834 | -3.63% | 21.9만 |
|---|
| 2026.03.09 | ₩30,798 | ₩31,775 | ₩29,928 | ₩31,347 | +1.78% | 25.4만 |
|---|
| 2026.03.06 | ₩31,601 | ₩32,230 | ₩30,892 | ₩31,334 | -0.85% | 27.1만 |
|---|
| 2026.03.05 | ₩32,204 | ₩33,328 | ₩31,213 | ₩31,976 | -0.71% | 31.1만 |
|---|
| 2026.03.04 | ₩34,131 | ₩34,807 | ₩31,963 | ₩32,097 | -5.96% | 30.2만 |
|---|
| 2026.03.03 | ₩32,712 | ₩34,707 | ₩32,177 | ₩34,332 | +4.95% | 69.4만 |
|---|
| 2026.03.02 | ₩32,659 | ₩34,265 | ₩32,137 | ₩33,381 | +2.21% | 42.6만 |
|---|
| 2026.02.27 | ₩34,131 | ₩35,121 | ₩32,123 | ₩33,422 | -2.08% | 72.8만 |
|---|
| 2026.02.26 | ₩32,819 | ₩39,913 | ₩32,391 | ₩35,269 | +7.46% | 172.9만 |
|---|
| 2026.02.25 | ₩28,416 | ₩28,750 | ₩27,010 | ₩27,439 | -3.44% | 34.1만 |
|---|
| 2026.02.24 | ₩27,787 | ₩28,857 | ₩27,298 | ₩27,506 | -1.01% | 26.3만 |
|---|
| 2026.02.23 | ₩29,473 | ₩29,714 | ₩27,787 | ₩27,867 | -5.45% | 35만 |
|---|
| 2026.02.20 | ₩28,911 | ₩30,116 | ₩28,911 | ₩29,660 | +2.59% | 32.7만 |
|---|
| 2026.02.19 | ₩27,532 | ₩29,018 | ₩27,532 | ₩28,857 | +4.81% | 26.1만 |
|---|
| 2026.02.18 | ₩26,863 | ₩28,616 | ₩26,863 | ₩27,961 | +4.09% | 25만 |
|---|
| 2026.02.17 | ₩29,072 | ₩29,220 | ₩26,850 | ₩27,010 | -7.09% | 32.1만 |
|---|
| 2026.02.13 | ₩27,693 | ₩29,125 | ₩27,673 | ₩28,697 | +3.62% | 23.1만 |
|---|
| 2026.02.12 | ₩27,974 | ₩28,469 | ₩26,749 | ₩27,398 | -2.06% | 24.3만 |
|---|
| 2026.02.11 | ₩29,058 | ₩29,058 | ₩27,820 | ₩28,054 | -3.45% | 24.9만 |
|---|
| 2026.02.10 | ₩28,710 | ₩29,620 | ₩28,376 | ₩28,376 | -1.17% | 24.4만 |
|---|
| 2026.02.09 | ₩27,492 | ₩28,737 | ₩27,064 | ₩28,563 | +3.89% | 22.6만 |
|---|
| 2026.02.06 | ₩25,966 | ₩28,081 | ₩25,966 | ₩27,492 | +5.88% | 32.5만 |
|---|
| 2026.02.05 | ₩26,502 | ₩27,024 | ₩25,565 | ₩25,766 | -2.78% | 32.7만 |
|---|
| 2026.02.04 | ₩28,389 | ₩29,018 | ₩26,488 | ₩26,836 | -5.47% | 33.6만 |
|---|
| 2026.02.03 | ₩28,550 | ₩29,018 | ₩27,626 | ₩28,135 | -1.45% | 23.8만 |
|---|
| 2026.02.02 | ₩27,465 | ₩29,085 | ₩27,265 | ₩28,509 | +3.80% | 30.4만 |
|---|
| 2026.01.30 | ₩28,161 | ₩28,857 | ₩27,586 | ₩27,653 | -1.81% | 37.8만 |
|---|
| 2026.01.29 | ₩27,827 | ₩28,978 | ₩27,305 | ₩28,242 | +1.49% | 40.1만 |
|---|
| 2026.01.28 | ₩29,460 | ₩30,128 | ₩26,984 | ₩27,532 | -6.54% | 33.6만 |
|---|
| 2026.01.27 | ₩30,008 | ₩30,450 | ₩29,005 | ₩29,219 | -2.63% | 23.7만 |
|---|
| 2026.01.26 | ₩31,949 | ₩32,592 | ₩30,075 | ₩30,236 | -5.36% | 21.1만 |
|---|
| 2026.01.23 | ₩32,230 | ₩32,833 | ₩31,882 | ₩31,923 | -0.96% | 25.3만 |
|---|
| 2026.01.22 | ₩32,431 | ₩33,522 | ₩32,123 | ₩32,163 | -0.83% | 21.8만 |
|---|
| 2026.01.21 | ₩31,628 | ₩32,511 | ₩31,293 | ₩32,337 | +2.24% | 25.8만 |
|---|
| 2026.01.20 | ₩30,263 | ₩31,923 | ₩30,263 | ₩31,200 | +3.10% | 20.7만 |
|---|
| 2026.01.16 | ₩30,879 | ₩31,401 | ₩30,236 | ₩30,838 | -0.13% | 23만 |
|---|
| 2026.01.15 | ₩30,182 | ₩31,508 | ₩29,955 | ₩31,012 | +2.75% | 28.7만 |
|---|
| 2026.01.14 | ₩30,075 | ₩30,343 | ₩29,339 | ₩30,182 | +0.36% | 28.3만 |
|---|
| 2026.01.13 | ₩29,192 | ₩30,423 | ₩29,192 | ₩30,075 | +3.03% | 34만 |
|---|
| 2026.01.12 | ₩29,018 | ₩29,594 | ₩28,509 | ₩29,219 | +0.69% | 27.2만 |
|---|
| 2026.01.09 | ₩29,246 | ₩29,832 | ₩29,031 | ₩29,138 | -0.37% | 22.6만 |
|---|
| 2026.01.08 | ₩29,875 | ₩29,988 | ₩29,353 | ₩29,446 | -1.43% | 29만 |
|---|
| 2026.01.07 | ₩30,919 | ₩31,213 | ₩29,888 | ₩29,982 | -3.03% | 31.1만 |
|---|
| 2026.01.06 | ₩30,397 | ₩31,200 | ₩30,223 | ₩30,731 | +1.10% | 39만 |
|---|
| 2026.01.05 | ₩30,638 | ₩31,334 | ₩30,031 | ₩30,383 | -0.83% | 31.7만 |
|---|
| 2026.01.02 | ₩30,142 | ₩31,521 | ₩29,747 | ₩30,651 | +1.69% | 29.4만 |
|---|
| 2025.12.31 | ₩29,834 | ₩30,450 | ₩29,701 | ₩30,423 | +1.97% | 28만 |
|---|
| 2025.12.30 | ₩29,834 | ₩30,745 | ₩29,834 | ₩29,888 | +0.18% | 22.9만 |
|---|
| 2025.12.29 | ₩29,460 | ₩30,243 | ₩29,326 | ₩30,075 | +2.09% | 30.7만 |
|---|
| 2025.12.26 | ₩29,794 | ₩30,022 | ₩29,540 | ₩29,727 | -0.22% | 22만 |
|---|
| 2025.12.24 | ₩28,777 | ₩30,410 | ₩28,764 | ₩29,995 | +4.23% | 21.5만 |
|---|
| 2025.12.23 | ₩29,594 | ₩29,647 | ₩28,442 | ₩28,804 | -2.67% | 36만 |
|---|
| 2025.12.22 | ₩29,179 | ₩30,316 | ₩29,179 | ₩29,647 | +1.61% | 37.7만 |
|---|
| 2025.12.19 | ₩29,326 | ₩29,982 | ₩28,523 | ₩28,924 | -1.37% | 67.5만 |
|---|
| 2025.12.18 | ₩29,446 | ₩29,861 | ₩28,804 | ₩29,179 | -0.91% | 39.5만 |
|---|
| 2025.12.17 | ₩29,045 | ₩30,116 | ₩29,045 | ₩29,379 | +1.15% | 47만 |
|---|
| 2025.12.16 | ₩28,014 | ₩29,446 | ₩27,572 | ₩29,232 | +4.35% | 48만 |
|---|
| 2025.12.15 | ₩28,643 | ₩28,697 | ₩27,773 | ₩28,135 | -1.78% | 49.5만 |
|---|
| 2025.12.12 | ₩29,660 | ₩30,397 | ₩28,563 | ₩28,643 | -3.43% | 49.4만 |
|---|
| 2025.12.11 | ₩29,768 | ₩30,152 | ₩29,486 | ₩29,580 | -0.63% | 35.5만 |
|---|
| 2025.12.10 | ₩30,330 | ₩30,611 | ₩29,721 | ₩29,928 | -1.32% | 39.8만 |
|---|
| 2025.12.09 | ₩29,701 | ₩30,684 | ₩29,701 | ₩30,464 | +2.57% | 47.2만 |
|---|
| 2025.12.08 | ₩31,200 | ₩31,575 | ₩30,022 | ₩30,116 | -3.47% | 34.7만 |
|---|
| 2025.12.05 | ₩31,508 | ₩32,230 | ₩31,079 | ₩31,119 | -1.23% | 50.1만 |
|---|
| 2025.12.04 | ₩32,230 | ₩32,659 | ₩31,762 | ₩31,963 | -0.83% | 35만 |
|---|
| 2025.12.03 | ₩31,708 | ₩32,538 | ₩31,648 | ₩32,311 | +1.90% | 54.5만 |
|---|
| 2025.12.02 | ₩31,869 | ₩32,424 | ₩31,441 | ₩31,749 | -0.38% | 47.9만 |
|---|
| 2025.12.01 | ₩31,093 | ₩32,445 | ₩31,093 | ₩32,070 | +3.14% | 51.5만 |
|---|
| 2025.11.28 | ₩32,445 | ₩32,846 | ₩31,749 | ₩31,936 | -1.57% | 22.8만 |
|---|
| 2025.11.26 | ₩30,691 | ₩32,056 | ₩30,343 | ₩31,414 | +2.35% | 58.7만 |
|---|
| 2025.11.25 | ₩30,196 | ₩31,695 | ₩30,002 | ₩30,718 | +1.73% | 66.1만 |
|---|
| 2025.11.24 | ₩29,446 | ₩30,343 | ₩29,446 | ₩29,821 | +1.27% | 45.4만 |
|---|
| 2025.11.21 | ₩30,410 | ₩31,300 | ₩29,674 | ₩29,821 | -1.94% | 46.5만 |
|---|
| 2025.11.20 | ₩32,471 | ₩33,663 | ₩30,022 | ₩30,504 | -6.06% | 45.3만 |
|---|
| 2025.11.19 | ₩34,131 | ₩34,399 | ₩32,391 | ₩32,605 | -4.47% | 43.9만 |
|---|
| 2025.11.18 | ₩32,230 | ₩34,238 | ₩31,682 | ₩33,542 | +4.07% | 49.7만 |
|---|
| 2025.11.17 | ₩34,921 | ₩35,376 | ₩32,404 | ₩32,404 | -7.21% | 48.1만 |
|---|
| 2025.11.14 | ₩33,141 | ₩35,797 | ₩32,833 | ₩35,550 | +7.27% | 82.7만 |
|---|
| 2025.11.13 | ₩35,456 | ₩36,433 | ₩32,291 | ₩33,435 | -5.70% | 141.5만 |
|---|
| 2025.11.12 | ₩41,733 | ₩45,053 | ₩40,863 | ₩43,808 | +4.97% | 105.7만 |
|---|
| 2025.11.11 | ₩38,347 | ₩42,081 | ₩38,079 | ₩41,613 | +8.52% | 49.9만 |
|---|
| 2025.11.10 | ₩38,280 | ₩39,378 | ₩37,865 | ₩37,959 | -0.84% | 25.9만 |
|---|
| 2025.11.07 | ₩38,307 | ₩38,943 | ₩37,223 | ₩37,758 | -1.43% | 29만 |
|---|
| 2025.11.06 | ₩39,391 | ₩39,712 | ₩38,414 | ₩38,842 | -1.39% | 29만 |
|---|
| 2025.11.05 | ₩40,917 | ₩41,867 | ₩39,806 | ₩39,886 | -2.52% | 29.2만 |
|---|
| 2025.11.04 | ₩41,760 | ₩42,711 | ₩40,783 | ₩41,051 | -1.70% | 24.2만 |
|---|
| 2025.11.03 | ₩43,099 | ₩43,273 | ₩41,553 | ₩42,148 | -2.20% | 32.3만 |
|---|
| 2025.10.31 | ₩43,179 | ₩44,089 | ₩42,503 | ₩43,179 | 0.00% | 35.3만 |
|---|
| 2025.10.30 | ₩45,816 | ₩46,492 | ₩42,831 | ₩43,085 | -5.96% | 43.8만 |
|---|
| 2025.10.29 | ₩46,472 | ₩46,893 | ₩45,468 | ₩46,070 | -0.86% | 22.3만 |
|---|
| 2025.10.28 | ₩46,150 | ₩47,047 | ₩46,150 | ₩46,954 | +1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩46,512 | ₩47,154 | ₩45,749 | ₩46,150 | -0.78% | 22.4만 |
|---|
| 2025.10.24 | ₩45,013 | ₩46,084 | ₩44,785 | ₩45,843 | +1.84% | 20.7만 |
|---|
| 2025.10.23 | ₩44,076 | ₩45,040 | ₩43,567 | ₩44,692 | +1.40% | 20.5만 |
|---|
| 2025.10.22 | ₩43,313 | ₩44,196 | ₩42,911 | ₩43,969 | +1.51% | 24.3만 |
|---|
| 2025.10.21 | ₩43,340 | ₩44,504 | ₩43,340 | ₩43,648 | +0.71% | 32.7만 |
|---|
| 2025.10.20 | ₩43,233 | ₩44,571 | ₩42,998 | ₩43,112 | -0.28% | 30만 |
|---|
| 2025.10.17 | ₩41,693 | ₩43,085 | ₩41,325 | ₩42,777 | +2.60% | 34.6만 |
|---|
| 2025.10.16 | ₩41,626 | ₩42,537 | ₩41,439 | ₩42,095 | +1.13% | 25.9만 |
|---|
| 2025.10.15 | ₩40,141 | ₩41,948 | ₩38,628 | ₩41,546 | +3.50% | 32.4만 |
|---|
| 2025.10.14 | ₩41,171 | ₩42,496 | ₩41,071 | ₩41,653 | +1.17% | 28.1만 |
|---|
| 2025.10.13 | ₩40,890 | ₩42,711 | ₩40,877 | ₩41,800 | +2.23% | 31.5만 |
|---|
| 2025.10.10 | ₩41,426 | ₩41,620 | ₩40,287 | ₩40,930 | -1.20% | 28.2만 |
|---|