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 | ₩58,221 | ₩58,825 | ₩57,108 | ₩57,778 | -0.76% | 26.5만 |
| 2026.10.08 | ₩56,102 | ₩58,167 | ₩55,985 | ₩58,060 | +3.49% | 32.6만 |
| 2026.10.07 | ₩54,291 | ₩56,893 | ₩54,291 | ₩55,712 | +2.62% | 22.7만 |
| 2026.10.06 | ₩55,592 | ₩56,517 | ₩54,894 | ₩54,948 | -1.16% | 34.1만 |
| 2026.10.05 | ₩56,061 | ₩56,813 | ₩54,861 | ₩55,471 | -1.05% | 14.4만 |
| 2026.10.02 | ₩54,183 | ₩56,638 | ₩53,553 | ₩55,820 | +3.02% | 19.3만 |
| 2026.10.01 | ₩52,734 | ₩54,096 | ₩52,285 | ₩53,553 | +1.55% | 23.7만 |
| 2026.09.30 | ₩53,392 | ₩54,103 | ₩50,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,855 |
| -1.01% |
| 16.2만 |
| 2026.09.29 | ₩53,969 | ₩55,162 | ₩52,654 | ₩52,681 | -2.39% | 25.6만 |
|---|
| 2026.09.28 | ₩55,002 | ₩56,383 | ₩52,533 | ₩53,754 | -2.27% | 24.9만 |
|---|
| 2026.09.25 | ₩55,900 | ₩56,618 | ₩55,082 | ₩55,082 | -1.46% | 15.8만 |
|---|
| 2026.09.24 | ₩55,484 | ₩56,880 | ₩55,484 | ₩55,914 | +0.77% | 18.4만 |
|---|
| 2026.09.23 | ₩55,337 | ₩56,745 | ₩54,116 | ₩55,283 | -0.10% | 26.3만 |
|---|
| 2026.09.22 | ₩56,169 | ₩56,504 | ₩54,451 | ₩54,519 | -2.94% | 17.2만 |
|---|
| 2026.09.21 | ₩55,766 | ₩56,276 | ₩54,150 | ₩55,122 | -1.15% | 17.5만 |
|---|
| 2026.09.18 | ₩56,370 | ₩56,370 | ₩54,800 | ₩55,766 | -1.07% | 39.7만 |
|---|
| 2026.09.17 | ₩56,370 | ₩57,148 | ₩55,887 | ₩56,142 | -0.40% | 10.4만 |
|---|
| 2026.09.16 | ₩56,745 | ₩58,090 | ₩55,565 | ₩55,780 | -1.70% | 15.5만 |
|---|
| 2026.09.15 | ₩55,994 | ₩57,054 | ₩55,672 | ₩56,410 | +0.74% | 18.2만 |
|---|
| 2026.09.14 | ₩55,672 | ₩58,261 | ₩53,526 | ₩56,880 | +2.17% | 19.3만 |
|---|
| 2026.09.11 | ₩54,331 | ₩56,088 | ₩53,969 | ₩55,189 | +1.58% | 21.4만 |
|---|
| 2026.09.10 | ₩52,319 | ₩54,304 | ₩52,017 | ₩53,875 | +2.97% | 26.1만 |
|---|
| 2026.09.09 | ₩50,279 | ₩52,882 | ₩50,226 | ₩52,493 | +4.40% | 27.3만 |
|---|
| 2026.09.08 | ₩51,218 | ₩51,943 | ₩49,072 | ₩51,487 | +0.52% | 23.9만 |
|---|
| 2026.09.04 | ₩49,917 | ₩51,675 | ₩49,796 | ₩51,500 | +3.17% | 26.9만 |
|---|
| 2026.09.03 | ₩51,098 | ₩51,762 | ₩49,394 | ₩50,092 | -1.97% | 13.9만 |
|---|
| 2026.09.02 | ₩48,603 | ₩51,125 | ₩48,287 | ₩50,561 | +4.03% | 19.2만 |
|---|
| 2026.09.01 | ₩48,723 | ₩50,340 | ₩48,495 | ₩49,998 | +2.62% | 16.2만 |
|---|
| 2026.08.31 | ₩49,314 | ₩50,051 | ₩48,636 | ₩49,917 | +1.22% | 13.1만 |
|---|
| 2026.08.28 | ₩49,528 | ₩50,568 | ₩48,778 | ₩49,716 | +0.38% | 14.9만 |
|---|
| 2026.08.27 | ₩51,192 | ₩51,742 | ₩48,294 | ₩48,857 | -4.56% | 14.6만 |
|---|
| 2026.08.26 | ₩51,205 | ₩51,286 | ₩50,199 | ₩50,642 | -1.10% | 10.3만 |
|---|
| 2026.08.25 | ₩51,447 | ₩53,217 | ₩50,829 | ₩51,970 | +1.02% | 14.8만 |
|---|
| 2026.08.24 | ₩50,588 | ₩52,553 | ₩50,118 | ₩51,567 | +1.94% | 22.4만 |
|---|
| 2026.08.21 | ₩48,884 | ₩50,910 | ₩48,737 | ₩50,588 | +3.49% | 10.4만 |
|---|
| 2026.08.20 | ₩50,320 | ₩50,964 | ₩48,173 | ₩48,938 | -2.75% | 18만 |
|---|
| 2026.08.19 | ₩49,448 | ₩51,370 | ₩48,722 | ₩50,843 | +2.82% | 11.6만 |
|---|
| 2026.08.18 | ₩48,415 | ₩50,937 | ₩48,415 | ₩49,475 | +2.19% | 18만 |
|---|
| 2026.08.17 | ₩51,809 | ₩51,809 | ₩47,140 | ₩48,214 | -6.94% | 29만 |
|---|
| 2026.08.14 | ₩51,205 | ₩52,332 | ₩50,950 | ₩52,104 | +1.76% | 27.1만 |
|---|
| 2026.08.13 | ₩48,549 | ₩51,540 | ₩48,348 | ₩51,218 | +5.50% | 32.6만 |
|---|
| 2026.08.12 | ₩48,576 | ₩49,589 | ₩47,462 | ₩48,093 | -0.99% | 32.9만 |
|---|
| 2026.08.11 | ₩48,442 | ₩49,394 | ₩47,543 | ₩49,314 | +1.80% | 26.4만 |
|---|
| 2026.08.10 | ₩51,581 | ₩51,581 | ₩46,429 | ₩48,549 | -5.88% | 30만 |
|---|
| 2026.08.07 | ₩49,193 | ₩53,539 | ₩48,468 | ₩51,540 | +4.77% | 45.7만 |
|---|
| 2026.08.06 | ₩47,355 | ₩48,281 | ₩44,122 | ₩48,240 | +1.87% | 58.9만 |
|---|
| 2026.08.05 | ₩50,440 | ₩51,810 | ₩46,242 | ₩47,382 | -6.06% | 57.1만 |
|---|
| 2026.08.04 | ₩41,063 | ₩50,977 | ₩40,876 | ₩50,092 | +21.99% | 124.9만 |
|---|
| 2026.08.03 | ₩32,531 | ₩33,980 | ₩32,183 | ₩32,974 | +1.36% | 40.8만 |
|---|
| 2026.07.31 | ₩34,933 | ₩35,691 | ₩31,988 | ₩32,196 | -7.83% | 20.7만 |
|---|
| 2026.07.30 | ₩35,228 | ₩36,207 | ₩34,208 | ₩35,402 | +0.50% | 11.7만 |
|---|
| 2026.07.29 | ₩36,180 | ₩36,891 | ₩34,926 | ₩35,603 | -1.59% | 15.6만 |
|---|
| 2026.07.28 | ₩37,160 | ₩38,099 | ₩36,274 | ₩36,542 | -1.66% | 15.3만 |
|---|
| 2026.07.27 | ₩35,657 | ₩36,784 | ₩35,355 | ₩36,771 | +3.12% | 13만 |
|---|
| 2026.07.24 | ₩34,503 | ₩35,536 | ₩33,766 | ₩35,214 | +2.06% | 15.5만 |
|---|
| 2026.07.23 | ₩36,690 | ₩36,690 | ₩33,216 | ₩35,268 | -3.88% | 30.5만 |
|---|
| 2026.07.22 | ₩39,199 | ₩39,199 | ₩35,899 | ₩36,610 | -6.61% | 19.7만 |
|---|
| 2026.07.21 | ₩42,834 | ₩43,465 | ₩37,562 | ₩38,971 | -9.02% | 27.4만 |
|---|
| 2026.07.20 | ₩42,163 | ₩43,934 | ₩41,553 | ₩43,330 | +2.77% | 18만 |
|---|
| 2026.07.17 | ₩42,740 | ₩43,424 | ₩41,278 | ₩42,324 | -0.97% | 13.3만 |
|---|
| 2026.07.16 | ₩42,244 | ₩43,196 | ₩41,667 | ₩43,196 | +2.25% | 15.2만 |
|---|
| 2026.07.15 | ₩41,399 | ₩42,257 | ₩40,587 | ₩41,667 | +0.65% | 10만 |
|---|
| 2026.07.14 | ₩40,916 | ₩41,291 | ₩39,809 | ₩40,849 | -0.16% | 11.3만 |
|---|
| 2026.07.13 | ₩41,640 | ₩42,861 | ₩40,621 | ₩41,493 | -0.35% | 20.6만 |
|---|
| 2026.07.10 | ₩43,089 | ₩44,887 | ₩40,634 | ₩41,399 | -3.92% | 15.1만 |
|---|
| 2026.07.09 | ₩41,251 | ₩42,901 | ₩40,178 | ₩42,606 | +3.28% | 10.8만 |
|---|
| 2026.07.08 | ₩43,062 | ₩43,847 | ₩40,383 | ₩41,841 | -2.83% | 16.5만 |
|---|
| 2026.07.07 | ₩44,954 | ₩45,074 | ₩44,155 | ₩44,900 | -0.12% | 18.7만 |
|---|
| 2026.07.06 | ₩47,140 | ₩47,698 | ₩43,076 | ₩44,270 | -6.09% | 18만 |
|---|
| 2026.07.02 | ₩48,294 | ₩48,321 | ₩46,094 | ₩47,717 | -1.19% | 9.8만 |
|---|
| 2026.07.01 | ₩46,510 | ₩48,173 | ₩45,584 | ₩48,173 | +3.58% | 16.2만 |
|---|
| 2026.06.30 | ₩45,584 | ₩47,120 | ₩44,176 | ₩45,826 | +0.53% | 11.9만 |
|---|
| 2026.06.29 | ₩46,268 | ₩47,449 | ₩44,316 | ₩46,134 | -0.29% | 16.6만 |
|---|
| 2026.06.26 | ₩43,304 | ₩45,557 | ₩41,841 | ₩45,557 | +5.20% | 25.5만 |
|---|
| 2026.06.25 | ₩42,727 | ₩43,438 | ₩42,351 | ₩42,794 | +0.16% | 11.5만 |
|---|
| 2026.06.24 | ₩41,345 | ₩42,915 | ₩41,211 | ₩42,901 | +3.76% | 11만 |
|---|
| 2026.06.23 | ₩41,197 | ₩41,761 | ₩40,366 | ₩41,345 | +0.36% | 10.3만 |
|---|
| 2026.06.22 | ₩40,715 | ₩42,190 | ₩40,419 | ₩41,157 | +1.09% | 19.3만 |
|---|
| 2026.06.18 | ₩39,145 | ₩41,200 | ₩37,696 | ₩41,197 | +5.24% | 33.8만 |
|---|
| 2026.06.17 | ₩42,901 | ₩43,679 | ₩38,649 | ₩39,239 | -8.54% | 15.3만 |
|---|
| 2026.06.16 | ₩43,156 | ₩43,585 | ₩41,895 | ₩43,143 | -0.03% | 19.8만 |
|---|
| 2026.06.15 | ₩41,962 | ₩44,444 | ₩41,747 | ₩43,237 | +3.04% | 14.8만 |
|---|
| 2026.06.12 | ₩42,338 | ₩42,338 | ₩41,063 | ₩42,096 | -0.57% | 17만 |
|---|
| 2026.06.11 | ₩41,868 | ₩42,727 | ₩41,318 | ₩42,351 | +1.15% | 16.2만 |
|---|
| 2026.06.10 | ₩44,176 | ₩44,196 | ₩42,324 | ₩42,579 | -3.61% | 25.5만 |
|---|
| 2026.06.09 | ₩42,928 | ₩44,773 | ₩42,311 | ₩44,699 | +4.12% | 16.1만 |
|---|
| 2026.06.08 | ₩43,693 | ₩44,310 | ₩42,578 | ₩43,049 | -1.47% | 14.2만 |
|---|
| 2026.06.05 | ₩44,323 | ₩45,665 | ₩43,820 | ₩44,068 | -0.58% | 17.4만 |
|---|
| 2026.06.04 | ₩43,880 | ₩45,799 | ₩43,317 | ₩44,015 | +0.31% | 20.9만 |
|---|
| 2026.06.03 | ₩45,732 | ₩45,732 | ₩43,243 | ₩43,679 | -4.49% | 16.6만 |
|---|
| 2026.06.02 | ₩47,355 | ₩47,583 | ₩43,760 | ₩46,590 | -1.61% | 20.3만 |
|---|
| 2026.06.01 | ₩46,631 | ₩48,267 | ₩45,920 | ₩48,146 | +3.25% | 13.6만 |
|---|
| 2026.05.29 | ₩46,161 | ₩47,959 | ₩45,732 | ₩45,946 | -0.46% | 26만 |
|---|
| 2026.05.28 | ₩45,370 | ₩47,100 | ₩45,370 | ₩46,389 | +2.25% | 12.1만 |
|---|
| 2026.05.27 | ₩43,008 | ₩45,933 | ₩42,848 | ₩45,477 | +5.74% | 18.1만 |
|---|
| 2026.05.26 | ₩42,566 | ₩43,626 | ₩41,426 | ₩43,156 | +1.39% | 19.2만 |
|---|
| 2026.05.22 | ₩42,928 | ₩43,505 | ₩41,499 | ₩43,223 | +0.69% | 29.2만 |
|---|
| 2026.05.21 | ₩44,001 | ₩44,001 | ₩42,204 | ₩42,874 | -2.56% | 17.9만 |
|---|
| 2026.05.20 | ₩44,082 | ₩44,967 | ₩41,318 | ₩44,551 | +1.07% | 23.1만 |
|---|
| 2026.05.19 | ₩43,424 | ₩44,967 | ₩42,646 | ₩44,806 | +3.18% | 20.3만 |
|---|
| 2026.05.18 | ₩41,238 | ₩43,934 | ₩41,238 | ₩42,928 | +4.10% | 24.6만 |
|---|
| 2026.05.15 | ₩39,843 | ₩42,707 | ₩38,904 | ₩41,332 | +3.74% | 25.1만 |
|---|
| 2026.05.14 | ₩42,727 | ₩43,310 | ₩38,219 | ₩40,057 | -6.25% | 25.5만 |
|---|
| 2026.05.13 | ₩43,304 | ₩45,665 | ₩42,660 | ₩43,344 | +0.09% | 22.5만 |
|---|
| 2026.05.12 | ₩44,390 | ₩46,322 | ₩43,518 | ₩43,894 | -1.12% | 67.9만 |
|---|
| 2026.05.11 | ₩47,033 | ₩47,784 | ₩42,351 | ₩44,444 | -5.50% | 24.1만 |
|---|
| 2026.05.08 | ₩49,327 | ₩49,475 | ₩47,368 | ₩47,623 | -3.45% | 14.4만 |
|---|
| 2026.05.07 | ₩50,977 | ₩54,311 | ₩48,925 | ₩49,340 | -3.21% | 25.8만 |
|---|
| 2026.05.06 | ₩49,246 | ₩50,092 | ₩48,294 | ₩49,636 | +0.79% | 14.1만 |
|---|
| 2026.05.05 | ₩48,294 | ₩49,434 | ₩47,784 | ₩49,434 | +2.36% | 10.9만 |
|---|
| 2026.05.04 | ₩47,033 | ₩48,281 | ₩46,939 | ₩47,878 | +1.80% | 9.1만 |
|---|
| 2026.05.01 | ₩47,811 | ₩48,160 | ₩46,765 | ₩47,140 | -1.40% | 10.2만 |
|---|
| 2026.04.30 | ₩47,288 | ₩48,012 | ₩46,530 | ₩47,221 | -0.14% | 12.2만 |
|---|
| 2026.04.29 | ₩47,248 | ₩47,811 | ₩46,738 | ₩47,784 | +1.14% | 8.9만 |
|---|
| 2026.04.28 | ₩47,073 | ₩48,374 | ₩47,073 | ₩47,744 | +1.42% | 9.6만 |
|---|
| 2026.04.27 | ₩47,113 | ₩48,462 | ₩47,113 | ₩47,757 | +1.37% | 9.1만 |
|---|
| 2026.04.24 | ₩47,892 | ₩48,631 | ₩46,879 | ₩46,912 | -2.04% | 14.5만 |
|---|
| 2026.04.23 | ₩47,811 | ₩48,039 | ₩46,429 | ₩47,932 | +0.25% | 19.4만 |
|---|
| 2026.04.22 | ₩48,374 | ₩48,696 | ₩47,482 | ₩48,442 | +0.14% | 16.3만 |
|---|
| 2026.04.21 | ₩48,012 | ₩48,891 | ₩47,339 | ₩48,120 | +0.22% | 13.5만 |
|---|
| 2026.04.20 | ₩47,368 | ₩48,200 | ₩46,986 | ₩47,838 | +0.99% | 10.6만 |
|---|
| 2026.04.17 | ₩47,731 | ₩47,945 | ₩46,939 | ₩47,288 | -0.93% | 12.7만 |
|---|
| 2026.04.16 | ₩48,066 | ₩48,334 | ₩46,946 | ₩47,556 | -1.06% | 11.3만 |
|---|
| 2026.04.15 | ₩45,343 | ₩47,476 | ₩45,343 | ₩47,449 | +4.64% | 20.1만 |
|---|
| 2026.04.14 | ₩44,779 | ₩45,571 | ₩44,149 | ₩45,128 | +0.78% | 18.7만 |
|---|
| 2026.04.13 | ₩42,754 | ₩45,443 | ₩42,519 | ₩44,752 | +4.68% | 21.9만 |
|---|
| 2026.04.10 | ₩43,304 | ₩43,626 | ₩42,445 | ₩42,780 | -1.21% | 16.3만 |
|---|
| 2026.04.09 | ₩41,278 | ₩42,532 | ₩41,278 | ₩42,405 | +2.73% | 15만 |
|---|
| 2026.04.08 | ₩44,015 | ₩44,645 | ₩41,204 | ₩41,815 | -5.00% | 19.5만 |
|---|
| 2026.04.07 | ₩41,305 | ₩43,518 | ₩40,138 | ₩43,008 | +4.12% | 25.4만 |
|---|
| 2026.04.06 | ₩43,491 | ₩44,484 | ₩41,479 | ₩41,519 | -4.53% | 69.6만 |
|---|
| 2026.04.02 | ₩41,291 | ₩44,122 | ₩41,003 | ₩42,995 | +4.13% | 21.6만 |
|---|
| 2026.04.01 | ₩40,285 | ₩41,976 | ₩40,285 | ₩41,493 | +3.00% | 23.3만 |
|---|
| 2026.03.31 | ₩39,601 | ₩40,963 | ₩39,440 | ₩40,205 | +1.52% | 28.8만 |
|---|
| 2026.03.30 | ₩39,011 | ₩39,977 | ₩38,917 | ₩39,346 | +0.86% | 18만 |
|---|
| 2026.03.27 | ₩39,118 | ₩39,910 | ₩38,219 | ₩38,877 | -0.62% | 20.4만 |
|---|
| 2026.03.26 | ₩38,971 | ₩40,097 | ₩38,971 | ₩39,454 | +1.24% | 22.7만 |
|---|
| 2026.03.25 | ₩38,608 | ₩39,454 | ₩38,327 | ₩39,132 | +1.36% | 23.2만 |
|---|
| 2026.03.24 | ₩37,522 | ₩38,810 | ₩37,394 | ₩37,844 | +0.86% | 35.8만 |
|---|
| 2026.03.23 | ₩37,052 | ₩38,743 | ₩36,797 | ₩37,924 | +2.35% | 33.1만 |
|---|
| 2026.03.20 | ₩37,589 | ₩37,924 | ₩36,529 | ₩36,784 | -2.14% | 79.4만 |
|---|
| 2026.03.19 | ₩34,946 | ₩37,374 | ₩34,919 | ₩37,146 | +6.30% | 38.3만 |
|---|
| 2026.03.18 | ₩34,034 | ₩35,979 | ₩33,605 | ₩35,241 | +3.55% | 40.6만 |
|---|
| 2026.03.17 | ₩32,880 | ₩36,247 | ₩32,880 | ₩34,611 | +5.26% | 39.2만 |
|---|
| 2026.03.16 | ₩31,579 | ₩33,886 | ₩31,579 | ₩33,122 | +4.89% | 39.4만 |
|---|
| 2026.03.13 | ₩31,015 | ₩31,686 | ₩30,520 | ₩31,418 | +1.30% | 24.3만 |
|---|
| 2026.03.12 | ₩31,056 | ₩32,384 | ₩30,358 | ₩30,935 | -0.39% | 38.7만 |
|---|
| 2026.03.11 | ₩30,130 | ₩30,787 | ₩29,325 | ₩29,365 | -2.54% | 24만 |
|---|
| 2026.03.10 | ₩31,029 | ₩31,244 | ₩29,654 | ₩29,902 | -3.63% | 21.9만 |
|---|
| 2026.03.09 | ₩30,868 | ₩31,847 | ₩29,996 | ₩31,418 | +1.78% | 25.4만 |
|---|
| 2026.03.06 | ₩31,673 | ₩32,303 | ₩30,962 | ₩31,405 | -0.85% | 27.1만 |
|---|
| 2026.03.05 | ₩32,276 | ₩33,403 | ₩31,284 | ₩32,048 | -0.71% | 31.1만 |
|---|
| 2026.03.04 | ₩34,208 | ₩34,886 | ₩32,035 | ₩32,169 | -5.96% | 30.2만 |
|---|
| 2026.03.03 | ₩32,786 | ₩34,785 | ₩32,250 | ₩34,409 | +4.95% | 69.4만 |
|---|
| 2026.03.02 | ₩32,733 | ₩34,342 | ₩32,209 | ₩33,457 | +2.21% | 42.6만 |
|---|
| 2026.02.27 | ₩34,208 | ₩35,201 | ₩32,196 | ₩33,497 | -2.08% | 72.8만 |
|---|
| 2026.02.26 | ₩32,894 | ₩40,004 | ₩32,464 | ₩35,349 | +7.46% | 172.9만 |
|---|
| 2026.02.25 | ₩28,480 | ₩28,815 | ₩27,071 | ₩27,501 | -3.44% | 34.1만 |
|---|
| 2026.02.24 | ₩27,850 | ₩28,923 | ₩27,360 | ₩27,568 | -1.01% | 26.3만 |
|---|
| 2026.02.23 | ₩29,540 | ₩29,781 | ₩27,850 | ₩27,930 | -5.45% | 35만 |
|---|
| 2026.02.20 | ₩28,976 | ₩30,184 | ₩28,976 | ₩29,728 | +2.59% | 32.7만 |
|---|
| 2026.02.19 | ₩27,595 | ₩29,084 | ₩27,595 | ₩28,923 | +4.81% | 26.1만 |
|---|
| 2026.02.18 | ₩26,924 | ₩28,681 | ₩26,924 | ₩28,024 | +4.09% | 25만 |
|---|
| 2026.02.17 | ₩29,137 | ₩29,286 | ₩26,910 | ₩27,071 | -7.09% | 32.1만 |
|---|
| 2026.02.13 | ₩27,756 | ₩29,191 | ₩27,736 | ₩28,762 | +3.62% | 23.1만 |
|---|
| 2026.02.12 | ₩28,037 | ₩28,534 | ₩26,810 | ₩27,461 | -2.06% | 24.3만 |
|---|
| 2026.02.11 | ₩29,124 | ₩29,124 | ₩27,883 | ₩28,118 | -3.45% | 24.9만 |
|---|
| 2026.02.10 | ₩28,775 | ₩29,687 | ₩28,440 | ₩28,440 | -1.17% | 24.4만 |
|---|
| 2026.02.09 | ₩27,554 | ₩28,802 | ₩27,125 | ₩28,628 | +3.89% | 22.6만 |
|---|
| 2026.02.06 | ₩26,025 | ₩28,145 | ₩26,025 | ₩27,554 | +5.88% | 32.5만 |
|---|
| 2026.02.05 | ₩26,562 | ₩27,085 | ₩25,623 | ₩25,824 | -2.78% | 32.7만 |
|---|
| 2026.02.04 | ₩28,453 | ₩29,084 | ₩26,548 | ₩26,897 | -5.47% | 33.6만 |
|---|
| 2026.02.03 | ₩28,614 | ₩29,084 | ₩27,689 | ₩28,198 | -1.45% | 23.8만 |
|---|
| 2026.02.02 | ₩27,528 | ₩29,151 | ₩27,326 | ₩28,574 | +3.80% | 30.4만 |
|---|
| 2026.01.30 | ₩28,225 | ₩28,923 | ₩27,648 | ₩27,715 | -1.81% | 37.8만 |
|---|
| 2026.01.29 | ₩27,890 | ₩29,043 | ₩27,367 | ₩28,306 | +1.49% | 40.1만 |
|---|
| 2026.01.28 | ₩29,526 | ₩30,196 | ₩27,045 | ₩27,595 | -6.54% | 33.6만 |
|---|
| 2026.01.27 | ₩30,076 | ₩30,519 | ₩29,070 | ₩29,285 | -2.63% | 23.7만 |
|---|
| 2026.01.26 | ₩32,022 | ₩32,666 | ₩30,144 | ₩30,304 | -5.36% | 21.1만 |
|---|
| 2026.01.23 | ₩32,303 | ₩32,907 | ₩31,955 | ₩31,995 | -0.96% | 25.3만 |
|---|
| 2026.01.22 | ₩32,505 | ₩33,598 | ₩32,196 | ₩32,236 | -0.83% | 21.8만 |
|---|
| 2026.01.21 | ₩31,700 | ₩32,585 | ₩31,364 | ₩32,411 | +2.24% | 25.8만 |
|---|
| 2026.01.20 | ₩30,331 | ₩31,995 | ₩30,331 | ₩31,270 | +3.10% | 20.7만 |
|---|
| 2026.01.16 | ₩30,948 | ₩31,472 | ₩30,304 | ₩30,908 | -0.13% | 23만 |
|---|
| 2026.01.15 | ₩30,251 | ₩31,579 | ₩30,023 | ₩31,083 | +2.75% | 28.7만 |
|---|
| 2026.01.14 | ₩30,144 | ₩30,412 | ₩29,406 | ₩30,251 | +0.36% | 28.3만 |
|---|
| 2026.01.13 | ₩29,258 | ₩30,492 | ₩29,258 | ₩30,144 | +3.03% | 34만 |
|---|
| 2026.01.12 | ₩29,084 | ₩29,661 | ₩28,574 | ₩29,285 | +0.69% | 27.2만 |
|---|
| 2026.01.09 | ₩29,312 | ₩29,899 | ₩29,097 | ₩29,204 | -0.37% | 22.6만 |
|---|
| 2026.01.08 | ₩29,942 | ₩30,056 | ₩29,419 | ₩29,513 | -1.43% | 29만 |
|---|
| 2026.01.07 | ₩30,989 | ₩31,284 | ₩29,956 | ₩30,050 | -3.03% | 31.1만 |
|---|
| 2026.01.06 | ₩30,465 | ₩31,270 | ₩30,291 | ₩30,801 | +1.10% | 39만 |
|---|
| 2026.01.05 | ₩30,707 | ₩31,405 | ₩30,099 | ₩30,452 | -0.83% | 31.7만 |
|---|
| 2026.01.02 | ₩30,211 | ₩31,592 | ₩29,815 | ₩30,720 | +1.69% | 29.4만 |
|---|
| 2025.12.31 | ₩29,902 | ₩30,519 | ₩29,768 | ₩30,492 | +1.97% | 28만 |
|---|
| 2025.12.30 | ₩29,902 | ₩30,814 | ₩29,902 | ₩29,956 | +0.18% | 22.9만 |
|---|
| 2025.12.29 | ₩29,526 | ₩30,311 | ₩29,392 | ₩30,144 | +2.09% | 30.7만 |
|---|
| 2025.12.26 | ₩29,862 | ₩30,090 | ₩29,607 | ₩29,795 | -0.22% | 22만 |
|---|
| 2025.12.24 | ₩28,842 | ₩30,479 | ₩28,829 | ₩30,063 | +4.23% | 21.5만 |
|---|
| 2025.12.23 | ₩29,661 | ₩29,714 | ₩28,507 | ₩28,869 | -2.67% | 36만 |
|---|
| 2025.12.22 | ₩29,245 | ₩30,385 | ₩29,245 | ₩29,714 | +1.61% | 37.7만 |
|---|
| 2025.12.19 | ₩29,392 | ₩30,050 | ₩28,587 | ₩28,990 | -1.37% | 67.5만 |
|---|
| 2025.12.18 | ₩29,513 | ₩29,929 | ₩28,869 | ₩29,245 | -0.91% | 39.5만 |
|---|
| 2025.12.17 | ₩29,111 | ₩30,184 | ₩29,111 | ₩29,446 | +1.15% | 47만 |
|---|
| 2025.12.16 | ₩28,078 | ₩29,513 | ₩27,635 | ₩29,298 | +4.35% | 48만 |
|---|
| 2025.12.15 | ₩28,708 | ₩28,762 | ₩27,836 | ₩28,198 | -1.78% | 49.5만 |
|---|
| 2025.12.12 | ₩29,728 | ₩30,465 | ₩28,628 | ₩28,708 | -3.43% | 49.4만 |
|---|
| 2025.12.11 | ₩29,835 | ₩30,220 | ₩29,553 | ₩29,647 | -0.63% | 35.5만 |
|---|
| 2025.12.10 | ₩30,398 | ₩30,680 | ₩29,788 | ₩29,996 | -1.32% | 39.8만 |
|---|
| 2025.12.09 | ₩29,768 | ₩30,754 | ₩29,768 | ₩30,533 | +2.57% | 47.2만 |
|---|
| 2025.12.08 | ₩31,270 | ₩31,646 | ₩30,090 | ₩30,184 | -3.47% | 34.7만 |
|---|
| 2025.12.05 | ₩31,579 | ₩32,303 | ₩31,150 | ₩31,190 | -1.23% | 50.1만 |
|---|
| 2025.12.04 | ₩32,303 | ₩32,733 | ₩31,834 | ₩32,035 | -0.83% | 35만 |
|---|
| 2025.12.03 | ₩31,780 | ₩32,612 | ₩31,720 | ₩32,384 | +1.90% | 54.5만 |
|---|
| 2025.12.02 | ₩31,941 | ₩32,498 | ₩31,512 | ₩31,820 | -0.38% | 47.9만 |
|---|
| 2025.12.01 | ₩31,163 | ₩32,518 | ₩31,163 | ₩32,142 | +3.14% | 51.5만 |
|---|
| 2025.11.28 | ₩32,518 | ₩32,920 | ₩31,820 | ₩32,008 | -1.57% | 22.8만 |
|---|
| 2025.11.26 | ₩30,761 | ₩32,129 | ₩30,412 | ₩31,485 | +2.35% | 58.7만 |
|---|
| 2025.11.25 | ₩30,264 | ₩31,767 | ₩30,070 | ₩30,787 | +1.73% | 66.1만 |
|---|
| 2025.11.24 | ₩29,513 | ₩30,412 | ₩29,513 | ₩29,889 | +1.27% | 45.4만 |
|---|
| 2025.11.21 | ₩30,479 | ₩31,371 | ₩29,741 | ₩29,889 | -1.94% | 46.5만 |
|---|
| 2025.11.20 | ₩32,545 | ₩33,739 | ₩30,090 | ₩30,573 | -6.06% | 45.3만 |
|---|
| 2025.11.19 | ₩34,208 | ₩34,477 | ₩32,464 | ₩32,679 | -4.47% | 43.9만 |
|---|
| 2025.11.18 | ₩32,303 | ₩34,316 | ₩31,753 | ₩33,618 | +4.07% | 49.7만 |
|---|
| 2025.11.17 | ₩35,000 | ₩35,456 | ₩32,478 | ₩32,478 | -7.21% | 48.1만 |
|---|
| 2025.11.14 | ₩33,216 | ₩35,878 | ₩32,907 | ₩35,630 | +7.27% | 82.7만 |
|---|
| 2025.11.13 | ₩35,536 | ₩36,516 | ₩32,364 | ₩33,511 | -5.70% | 141.5만 |
|---|
| 2025.11.12 | ₩41,828 | ₩45,155 | ₩40,956 | ₩43,907 | +4.97% | 105.7만 |
|---|
| 2025.11.11 | ₩38,434 | ₩42,177 | ₩38,166 | ₩41,707 | +8.52% | 49.9만 |
|---|
| 2025.11.10 | ₩38,367 | ₩39,467 | ₩37,951 | ₩38,045 | -0.84% | 25.9만 |
|---|
| 2025.11.07 | ₩38,394 | ₩39,031 | ₩37,307 | ₩37,844 | -1.43% | 29만 |
|---|
| 2025.11.06 | ₩39,480 | ₩39,802 | ₩38,501 | ₩38,930 | -1.39% | 29만 |
|---|
| 2025.11.05 | ₩41,010 | ₩41,962 | ₩39,896 | ₩39,977 | -2.52% | 29.2만 |
|---|
| 2025.11.04 | ₩41,855 | ₩42,807 | ₩40,876 | ₩41,144 | -1.70% | 24.2만 |
|---|
| 2025.11.03 | ₩43,196 | ₩43,371 | ₩41,647 | ₩42,244 | -2.20% | 32.3만 |
|---|
| 2025.10.31 | ₩43,277 | ₩44,189 | ₩42,599 | ₩43,277 | 0.00% | 35.3만 |
|---|
| 2025.10.30 | ₩45,920 | ₩46,597 | ₩42,928 | ₩43,183 | -5.96% | 43.8만 |
|---|
| 2025.10.29 | ₩46,577 | ₩46,999 | ₩45,571 | ₩46,174 | -0.86% | 22.3만 |
|---|
| 2025.10.28 | ₩46,255 | ₩47,154 | ₩46,255 | ₩47,060 | +1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩46,617 | ₩47,261 | ₩45,852 | ₩46,255 | -0.78% | 22.4만 |
|---|
| 2025.10.24 | ₩45,115 | ₩46,188 | ₩44,887 | ₩45,946 | +1.84% | 20.7만 |
|---|
| 2025.10.23 | ₩44,176 | ₩45,141 | ₩43,666 | ₩44,793 | +1.40% | 20.5만 |
|---|
| 2025.10.22 | ₩43,411 | ₩44,296 | ₩43,008 | ₩44,068 | +1.51% | 24.3만 |
|---|
| 2025.10.21 | ₩43,438 | ₩44,605 | ₩43,438 | ₩43,746 | +0.71% | 32.7만 |
|---|
| 2025.10.20 | ₩43,330 | ₩44,672 | ₩43,096 | ₩43,210 | -0.28% | 30만 |
|---|
| 2025.10.17 | ₩41,788 | ₩43,183 | ₩41,419 | ₩42,874 | +2.60% | 34.6만 |
|---|
| 2025.10.16 | ₩41,721 | ₩42,633 | ₩41,533 | ₩42,190 | +1.13% | 25.9만 |
|---|
| 2025.10.15 | ₩40,232 | ₩42,043 | ₩38,716 | ₩41,640 | +3.50% | 32.4만 |
|---|
| 2025.10.14 | ₩41,265 | ₩42,593 | ₩41,164 | ₩41,747 | +1.17% | 28.1만 |
|---|
| 2025.10.13 | ₩40,983 | ₩42,807 | ₩40,969 | ₩41,895 | +2.23% | 31.5만 |
|---|
| 2025.10.10 | ₩41,519 | ₩41,714 | ₩40,378 | ₩41,023 | -1.20% | 28.2만 |
|---|