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 | ₩57,908 | ₩58,508 | ₩56,800 | ₩57,467 | -0.76% | 26.5만 |
| 2026.10.08 | ₩55,800 | ₩57,854 | ₩55,684 | ₩57,748 | +3.49% | 32.6만 |
| 2026.10.07 | ₩53,998 | ₩56,587 | ₩53,998 | ₩55,413 | +2.62% | 22.7만 |
| 2026.10.06 | ₩55,293 | ₩56,213 | ₩54,599 | ₩54,652 | -1.16% | 34.1만 |
| 2026.10.05 | ₩55,760 | ₩56,507 | ₩54,565 | ₩55,172 | -1.05% | 14.4만 |
| 2026.10.02 | ₩53,892 | ₩56,333 | ₩53,264 | ₩55,519 | +3.02% | 19.3만 |
| 2026.10.01 | ₩52,451 | ₩53,805 | ₩52,004 | ₩53,264 | +1.55% | 23.7만 |
| 2026.09.30 | ₩53,104 | ₩53,812 | ₩50,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,571 |
| -1.01% |
| 16.2만 |
| 2026.09.29 | ₩53,678 | ₩54,866 | ₩52,370 | ₩52,397 | -2.39% | 25.6만 |
|---|
| 2026.09.28 | ₩54,705 | ₩56,080 | ₩52,250 | ₩53,465 | -2.27% | 24.9만 |
|---|
| 2026.09.25 | ₩55,599 | ₩56,313 | ₩54,786 | ₩54,786 | -1.46% | 15.8만 |
|---|
| 2026.09.24 | ₩55,186 | ₩56,573 | ₩55,186 | ₩55,613 | +0.77% | 18.4만 |
|---|
| 2026.09.23 | ₩55,039 | ₩56,440 | ₩53,825 | ₩54,986 | -0.10% | 26.3만 |
|---|
| 2026.09.22 | ₩55,866 | ₩56,200 | ₩54,158 | ₩54,225 | -2.94% | 17.2만 |
|---|
| 2026.09.21 | ₩55,466 | ₩55,973 | ₩53,858 | ₩54,826 | -1.15% | 17.5만 |
|---|
| 2026.09.18 | ₩56,066 | ₩56,066 | ₩54,505 | ₩55,466 | -1.07% | 39.7만 |
|---|
| 2026.09.17 | ₩56,066 | ₩56,840 | ₩55,586 | ₩55,840 | -0.40% | 10.4만 |
|---|
| 2026.09.16 | ₩56,440 | ₩57,777 | ₩55,266 | ₩55,479 | -1.70% | 15.5만 |
|---|
| 2026.09.15 | ₩55,693 | ₩56,747 | ₩55,373 | ₩56,106 | +0.74% | 18.2만 |
|---|
| 2026.09.14 | ₩55,373 | ₩57,948 | ₩53,238 | ₩56,573 | +2.17% | 19.3만 |
|---|
| 2026.09.11 | ₩54,038 | ₩55,786 | ₩53,678 | ₩54,892 | +1.58% | 21.4만 |
|---|
| 2026.09.10 | ₩52,037 | ₩54,012 | ₩51,737 | ₩53,585 | +2.97% | 26.1만 |
|---|
| 2026.09.09 | ₩50,009 | ₩52,597 | ₩49,955 | ₩52,210 | +4.40% | 27.3만 |
|---|
| 2026.09.08 | ₩50,943 | ₩51,663 | ₩48,808 | ₩51,210 | +0.52% | 23.9만 |
|---|
| 2026.09.04 | ₩49,649 | ₩51,396 | ₩49,528 | ₩51,223 | +3.17% | 26.9만 |
|---|
| 2026.09.03 | ₩50,823 | ₩51,483 | ₩49,128 | ₩49,822 | -1.97% | 13.9만 |
|---|
| 2026.09.02 | ₩48,341 | ₩50,849 | ₩48,027 | ₩50,289 | +4.03% | 19.2만 |
|---|
| 2026.09.01 | ₩48,461 | ₩50,069 | ₩48,234 | ₩49,729 | +2.62% | 16.2만 |
|---|
| 2026.08.31 | ₩49,048 | ₩49,782 | ₩48,374 | ₩49,649 | +1.22% | 13.1만 |
|---|
| 2026.08.28 | ₩49,262 | ₩50,296 | ₩48,516 | ₩49,448 | +0.38% | 14.9만 |
|---|
| 2026.08.27 | ₩50,916 | ₩51,463 | ₩48,034 | ₩48,594 | -4.56% | 14.6만 |
|---|
| 2026.08.26 | ₩50,929 | ₩51,010 | ₩49,929 | ₩50,369 | -1.10% | 10.3만 |
|---|
| 2026.08.25 | ₩51,170 | ₩52,931 | ₩50,556 | ₩51,690 | +1.02% | 14.8만 |
|---|
| 2026.08.24 | ₩50,316 | ₩52,270 | ₩49,849 | ₩51,290 | +1.94% | 22.4만 |
|---|
| 2026.08.21 | ₩48,621 | ₩50,636 | ₩48,474 | ₩50,316 | +3.49% | 10.4만 |
|---|
| 2026.08.20 | ₩50,049 | ₩50,689 | ₩47,914 | ₩48,675 | -2.75% | 18만 |
|---|
| 2026.08.19 | ₩49,182 | ₩51,094 | ₩48,460 | ₩50,569 | +2.82% | 11.6만 |
|---|
| 2026.08.18 | ₩48,154 | ₩50,663 | ₩48,154 | ₩49,208 | +2.19% | 18만 |
|---|
| 2026.08.17 | ₩51,530 | ₩51,530 | ₩46,887 | ₩47,954 | -6.94% | 29만 |
|---|
| 2026.08.14 | ₩50,929 | ₩52,050 | ₩50,676 | ₩51,823 | +1.76% | 27.1만 |
|---|
| 2026.08.13 | ₩48,288 | ₩51,263 | ₩48,087 | ₩50,943 | +5.50% | 32.6만 |
|---|
| 2026.08.12 | ₩48,314 | ₩49,322 | ₩47,207 | ₩47,834 | -0.99% | 32.9만 |
|---|
| 2026.08.11 | ₩48,181 | ₩49,128 | ₩47,287 | ₩49,048 | +1.80% | 26.4만 |
|---|
| 2026.08.10 | ₩51,303 | ₩51,303 | ₩46,179 | ₩48,288 | -5.88% | 30만 |
|---|
| 2026.08.07 | ₩48,928 | ₩53,251 | ₩48,208 | ₩51,263 | +4.77% | 45.7만 |
|---|
| 2026.08.06 | ₩47,100 | ₩48,021 | ₩43,884 | ₩47,981 | +1.87% | 58.9만 |
|---|
| 2026.08.05 | ₩50,169 | ₩51,531 | ₩45,993 | ₩47,127 | -6.06% | 57.1만 |
|---|
| 2026.08.04 | ₩40,842 | ₩50,703 | ₩40,656 | ₩49,822 | +21.99% | 124.9만 |
|---|
| 2026.08.03 | ₩32,356 | ₩33,797 | ₩32,009 | ₩32,797 | +1.36% | 40.8만 |
|---|
| 2026.07.31 | ₩34,745 | ₩35,499 | ₩31,816 | ₩32,023 | -7.83% | 20.7만 |
|---|
| 2026.07.30 | ₩35,038 | ₩36,012 | ₩34,024 | ₩35,212 | +0.50% | 11.7만 |
|---|
| 2026.07.29 | ₩35,986 | ₩36,693 | ₩34,738 | ₩35,412 | -1.59% | 15.6만 |
|---|
| 2026.07.28 | ₩36,960 | ₩37,894 | ₩36,079 | ₩36,346 | -1.66% | 15.3만 |
|---|
| 2026.07.27 | ₩35,465 | ₩36,586 | ₩35,165 | ₩36,573 | +3.12% | 13만 |
|---|
| 2026.07.24 | ₩34,318 | ₩35,345 | ₩33,584 | ₩35,025 | +2.06% | 15.5만 |
|---|
| 2026.07.23 | ₩36,493 | ₩36,493 | ₩33,037 | ₩35,078 | -3.88% | 30.5만 |
|---|
| 2026.07.22 | ₩38,988 | ₩38,988 | ₩35,705 | ₩36,413 | -6.61% | 19.7만 |
|---|
| 2026.07.21 | ₩42,604 | ₩43,231 | ₩37,360 | ₩38,761 | -9.02% | 27.4만 |
|---|
| 2026.07.20 | ₩41,936 | ₩43,698 | ₩41,329 | ₩43,097 | +2.77% | 18만 |
|---|
| 2026.07.17 | ₩42,510 | ₩43,191 | ₩41,056 | ₩42,097 | -0.97% | 13.3만 |
|---|
| 2026.07.16 | ₩42,016 | ₩42,964 | ₩41,443 | ₩42,964 | +2.25% | 15.2만 |
|---|
| 2026.07.15 | ₩41,176 | ₩42,030 | ₩40,369 | ₩41,443 | +0.65% | 10만 |
|---|
| 2026.07.14 | ₩40,696 | ₩41,069 | ₩39,595 | ₩40,629 | -0.16% | 11.3만 |
|---|
| 2026.07.13 | ₩41,416 | ₩42,630 | ₩40,402 | ₩41,269 | -0.35% | 20.6만 |
|---|
| 2026.07.10 | ₩42,857 | ₩44,645 | ₩40,415 | ₩41,176 | -3.92% | 15.1만 |
|---|
| 2026.07.09 | ₩41,029 | ₩42,670 | ₩39,962 | ₩42,377 | +3.28% | 10.8만 |
|---|
| 2026.07.08 | ₩42,830 | ₩43,611 | ₩40,166 | ₩41,616 | -2.83% | 16.5만 |
|---|
| 2026.07.07 | ₩44,712 | ₩44,832 | ₩43,918 | ₩44,658 | -0.12% | 18.7만 |
|---|
| 2026.07.06 | ₩46,887 | ₩47,442 | ₩42,844 | ₩44,031 | -6.09% | 18만 |
|---|
| 2026.07.02 | ₩48,034 | ₩48,061 | ₩45,846 | ₩47,460 | -1.19% | 9.8만 |
|---|
| 2026.07.01 | ₩46,259 | ₩47,914 | ₩45,339 | ₩47,914 | +3.58% | 16.2만 |
|---|
| 2026.06.30 | ₩45,339 | ₩46,867 | ₩43,938 | ₩45,579 | +0.53% | 11.9만 |
|---|
| 2026.06.29 | ₩46,019 | ₩47,193 | ₩44,078 | ₩45,886 | -0.29% | 16.6만 |
|---|
| 2026.06.26 | ₩43,071 | ₩45,312 | ₩41,616 | ₩45,312 | +5.20% | 25.5만 |
|---|
| 2026.06.25 | ₩42,497 | ₩43,204 | ₩42,123 | ₩42,564 | +0.16% | 11.5만 |
|---|
| 2026.06.24 | ₩41,123 | ₩42,684 | ₩40,989 | ₩42,670 | +3.76% | 11만 |
|---|
| 2026.06.23 | ₩40,976 | ₩41,536 | ₩40,148 | ₩41,123 | +0.36% | 10.3만 |
|---|
| 2026.06.22 | ₩40,495 | ₩41,963 | ₩40,202 | ₩40,936 | +1.09% | 19.3만 |
|---|
| 2026.06.18 | ₩38,934 | ₩40,978 | ₩37,493 | ₩40,976 | +5.24% | 33.8만 |
|---|
| 2026.06.17 | ₩42,670 | ₩43,444 | ₩38,441 | ₩39,028 | -8.54% | 15.3만 |
|---|
| 2026.06.16 | ₩42,924 | ₩43,351 | ₩41,670 | ₩42,910 | -0.03% | 19.8만 |
|---|
| 2026.06.15 | ₩41,736 | ₩44,205 | ₩41,523 | ₩43,004 | +3.04% | 14.8만 |
|---|
| 2026.06.12 | ₩42,110 | ₩42,110 | ₩40,842 | ₩41,870 | -0.57% | 17만 |
|---|
| 2026.06.11 | ₩41,643 | ₩42,497 | ₩41,096 | ₩42,123 | +1.15% | 16.2만 |
|---|
| 2026.06.10 | ₩43,938 | ₩43,958 | ₩42,097 | ₩42,350 | -3.61% | 25.5만 |
|---|
| 2026.06.09 | ₩42,697 | ₩44,532 | ₩42,083 | ₩44,458 | +4.12% | 16.1만 |
|---|
| 2026.06.08 | ₩43,457 | ₩44,071 | ₩42,349 | ₩42,817 | -1.47% | 14.2만 |
|---|
| 2026.06.05 | ₩44,085 | ₩45,419 | ₩43,584 | ₩43,831 | -0.58% | 17.4만 |
|---|
| 2026.06.04 | ₩43,644 | ₩45,552 | ₩43,084 | ₩43,778 | +0.31% | 20.9만 |
|---|
| 2026.06.03 | ₩45,486 | ₩45,486 | ₩43,011 | ₩43,444 | -4.49% | 16.6만 |
|---|
| 2026.06.02 | ₩47,100 | ₩47,327 | ₩43,524 | ₩46,340 | -1.61% | 20.3만 |
|---|
| 2026.06.01 | ₩46,380 | ₩48,007 | ₩45,672 | ₩47,887 | +3.25% | 13.6만 |
|---|
| 2026.05.29 | ₩45,913 | ₩47,701 | ₩45,486 | ₩45,699 | -0.46% | 26만 |
|---|
| 2026.05.28 | ₩45,125 | ₩46,847 | ₩45,125 | ₩46,139 | +2.25% | 12.1만 |
|---|
| 2026.05.27 | ₩42,777 | ₩45,686 | ₩42,617 | ₩45,232 | +5.74% | 18.1만 |
|---|
| 2026.05.26 | ₩42,337 | ₩43,391 | ₩41,203 | ₩42,924 | +1.39% | 19.2만 |
|---|
| 2026.05.22 | ₩42,697 | ₩43,271 | ₩41,276 | ₩42,991 | +0.69% | 29.2만 |
|---|
| 2026.05.21 | ₩43,764 | ₩43,764 | ₩41,976 | ₩42,644 | -2.56% | 17.9만 |
|---|
| 2026.05.20 | ₩43,844 | ₩44,725 | ₩41,096 | ₩44,311 | +1.07% | 23.1만 |
|---|
| 2026.05.19 | ₩43,191 | ₩44,725 | ₩42,417 | ₩44,565 | +3.18% | 20.3만 |
|---|
| 2026.05.18 | ₩41,016 | ₩43,698 | ₩41,016 | ₩42,697 | +4.10% | 24.6만 |
|---|
| 2026.05.15 | ₩39,628 | ₩42,477 | ₩38,694 | ₩41,109 | +3.74% | 25.1만 |
|---|
| 2026.05.14 | ₩42,497 | ₩43,077 | ₩38,014 | ₩39,842 | -6.25% | 25.5만 |
|---|
| 2026.05.13 | ₩43,071 | ₩45,419 | ₩42,430 | ₩43,111 | +0.09% | 22.5만 |
|---|
| 2026.05.12 | ₩44,151 | ₩46,073 | ₩43,284 | ₩43,658 | -1.12% | 67.9만 |
|---|
| 2026.05.11 | ₩46,780 | ₩47,527 | ₩42,123 | ₩44,205 | -5.50% | 24.1만 |
|---|
| 2026.05.08 | ₩49,061 | ₩49,208 | ₩47,113 | ₩47,367 | -3.45% | 14.4만 |
|---|
| 2026.05.07 | ₩50,703 | ₩54,018 | ₩48,661 | ₩49,075 | -3.21% | 25.8만 |
|---|
| 2026.05.06 | ₩48,981 | ₩49,822 | ₩48,034 | ₩49,368 | +0.79% | 14.1만 |
|---|
| 2026.05.05 | ₩48,034 | ₩49,168 | ₩47,527 | ₩49,168 | +2.36% | 10.9만 |
|---|
| 2026.05.04 | ₩46,780 | ₩48,021 | ₩46,686 | ₩47,620 | +1.80% | 9.1만 |
|---|
| 2026.05.01 | ₩47,554 | ₩47,901 | ₩46,513 | ₩46,887 | -1.40% | 10.2만 |
|---|
| 2026.04.30 | ₩47,033 | ₩47,754 | ₩46,280 | ₩46,967 | -0.14% | 12.2만 |
|---|
| 2026.04.29 | ₩46,993 | ₩47,554 | ₩46,486 | ₩47,527 | +1.14% | 8.9만 |
|---|
| 2026.04.28 | ₩46,820 | ₩48,114 | ₩46,820 | ₩47,487 | +1.42% | 9.6만 |
|---|
| 2026.04.27 | ₩46,860 | ₩48,201 | ₩46,860 | ₩47,500 | +1.37% | 9.1만 |
|---|
| 2026.04.24 | ₩47,634 | ₩48,369 | ₩46,626 | ₩46,660 | -2.04% | 14.5만 |
|---|
| 2026.04.23 | ₩47,554 | ₩47,781 | ₩46,179 | ₩47,674 | +0.25% | 19.4만 |
|---|
| 2026.04.22 | ₩48,114 | ₩48,434 | ₩47,227 | ₩48,181 | +0.14% | 16.3만 |
|---|
| 2026.04.21 | ₩47,754 | ₩48,628 | ₩47,084 | ₩47,861 | +0.22% | 13.5만 |
|---|
| 2026.04.20 | ₩47,113 | ₩47,941 | ₩46,733 | ₩47,580 | +0.99% | 10.6만 |
|---|
| 2026.04.17 | ₩47,474 | ₩47,687 | ₩46,686 | ₩47,033 | -0.93% | 12.7만 |
|---|
| 2026.04.16 | ₩47,807 | ₩48,074 | ₩46,693 | ₩47,300 | -1.06% | 11.3만 |
|---|
| 2026.04.15 | ₩45,099 | ₩47,220 | ₩45,099 | ₩47,193 | +4.64% | 20.1만 |
|---|
| 2026.04.14 | ₩44,538 | ₩45,325 | ₩43,911 | ₩44,885 | +0.78% | 18.7만 |
|---|
| 2026.04.13 | ₩42,524 | ₩45,199 | ₩42,290 | ₩44,512 | +4.68% | 21.9만 |
|---|
| 2026.04.10 | ₩43,071 | ₩43,391 | ₩42,217 | ₩42,550 | -1.21% | 16.3만 |
|---|
| 2026.04.09 | ₩41,056 | ₩42,303 | ₩41,056 | ₩42,177 | +2.73% | 15만 |
|---|
| 2026.04.08 | ₩43,778 | ₩44,405 | ₩40,982 | ₩41,590 | -5.00% | 19.5만 |
|---|
| 2026.04.07 | ₩41,082 | ₩43,284 | ₩39,922 | ₩42,777 | +4.12% | 25.4만 |
|---|
| 2026.04.06 | ₩43,257 | ₩44,245 | ₩41,256 | ₩41,296 | -4.53% | 69.6만 |
|---|
| 2026.04.02 | ₩41,069 | ₩43,884 | ₩40,782 | ₩42,764 | +4.13% | 21.6만 |
|---|
| 2026.04.01 | ₩40,068 | ₩41,750 | ₩40,068 | ₩41,269 | +3.00% | 23.3만 |
|---|
| 2026.03.31 | ₩39,388 | ₩40,742 | ₩39,228 | ₩39,988 | +1.52% | 28.8만 |
|---|
| 2026.03.30 | ₩38,801 | ₩39,762 | ₩38,707 | ₩39,134 | +0.86% | 18만 |
|---|
| 2026.03.27 | ₩38,908 | ₩39,695 | ₩38,014 | ₩38,667 | -0.62% | 20.4만 |
|---|
| 2026.03.26 | ₩38,761 | ₩39,882 | ₩38,761 | ₩39,241 | +1.24% | 22.7만 |
|---|
| 2026.03.25 | ₩38,401 | ₩39,241 | ₩38,120 | ₩38,921 | +1.36% | 23.2만 |
|---|
| 2026.03.24 | ₩37,320 | ₩38,601 | ₩37,193 | ₩37,640 | +0.86% | 35.8만 |
|---|
| 2026.03.23 | ₩36,853 | ₩38,534 | ₩36,599 | ₩37,720 | +2.35% | 33.1만 |
|---|
| 2026.03.20 | ₩37,387 | ₩37,720 | ₩36,332 | ₩36,586 | -2.14% | 79.4만 |
|---|
| 2026.03.19 | ₩34,758 | ₩37,173 | ₩34,731 | ₩36,946 | +6.30% | 38.3만 |
|---|
| 2026.03.18 | ₩33,851 | ₩35,785 | ₩33,424 | ₩35,052 | +3.55% | 40.6만 |
|---|
| 2026.03.17 | ₩32,703 | ₩36,052 | ₩32,703 | ₩34,424 | +5.26% | 39.2만 |
|---|
| 2026.03.16 | ₩31,409 | ₩33,704 | ₩31,409 | ₩32,943 | +4.89% | 39.4만 |
|---|
| 2026.03.13 | ₩30,849 | ₩31,516 | ₩30,356 | ₩31,249 | +1.30% | 24.3만 |
|---|
| 2026.03.12 | ₩30,889 | ₩32,210 | ₩30,195 | ₩30,768 | -0.39% | 38.7만 |
|---|
| 2026.03.11 | ₩29,968 | ₩30,622 | ₩29,167 | ₩29,207 | -2.54% | 24만 |
|---|
| 2026.03.10 | ₩30,862 | ₩31,075 | ₩29,494 | ₩29,741 | -3.63% | 21.9만 |
|---|
| 2026.03.09 | ₩30,702 | ₩31,676 | ₩29,835 | ₩31,249 | +1.78% | 25.4만 |
|---|
| 2026.03.06 | ₩31,502 | ₩32,129 | ₩30,795 | ₩31,235 | -0.85% | 27.1만 |
|---|
| 2026.03.05 | ₩32,103 | ₩33,224 | ₩31,115 | ₩31,876 | -0.71% | 31.1만 |
|---|
| 2026.03.04 | ₩34,024 | ₩34,698 | ₩31,863 | ₩31,996 | -5.96% | 30.2만 |
|---|
| 2026.03.03 | ₩32,610 | ₩34,598 | ₩32,076 | ₩34,224 | +4.95% | 69.4만 |
|---|
| 2026.03.02 | ₩32,556 | ₩34,158 | ₩32,036 | ₩33,277 | +2.21% | 42.6만 |
|---|
| 2026.02.27 | ₩34,024 | ₩35,012 | ₩32,023 | ₩33,317 | -2.08% | 72.8만 |
|---|
| 2026.02.26 | ₩32,717 | ₩39,788 | ₩32,290 | ₩35,158 | +7.46% | 172.9만 |
|---|
| 2026.02.25 | ₩28,327 | ₩28,660 | ₩26,926 | ₩27,353 | -3.44% | 34.1만 |
|---|
| 2026.02.24 | ₩27,700 | ₩28,767 | ₩27,213 | ₩27,419 | -1.01% | 26.3만 |
|---|
| 2026.02.23 | ₩29,381 | ₩29,621 | ₩27,700 | ₩27,780 | -5.45% | 35만 |
|---|
| 2026.02.20 | ₩28,820 | ₩30,021 | ₩28,820 | ₩29,568 | +2.59% | 32.7만 |
|---|
| 2026.02.19 | ₩27,446 | ₩28,927 | ₩27,446 | ₩28,767 | +4.81% | 26.1만 |
|---|
| 2026.02.18 | ₩26,779 | ₩28,527 | ₩26,779 | ₩27,873 | +4.09% | 25만 |
|---|
| 2026.02.17 | ₩28,981 | ₩29,129 | ₩26,766 | ₩26,926 | -7.09% | 32.1만 |
|---|
| 2026.02.13 | ₩27,606 | ₩29,034 | ₩27,586 | ₩28,607 | +3.62% | 23.1만 |
|---|
| 2026.02.12 | ₩27,886 | ₩28,380 | ₩26,666 | ₩27,313 | -2.06% | 24.3만 |
|---|
| 2026.02.11 | ₩28,967 | ₩28,967 | ₩27,733 | ₩27,967 | -3.45% | 24.9만 |
|---|
| 2026.02.10 | ₩28,620 | ₩29,528 | ₩28,287 | ₩28,287 | -1.17% | 24.4만 |
|---|
| 2026.02.09 | ₩27,406 | ₩28,647 | ₩26,979 | ₩28,474 | +3.89% | 22.6만 |
|---|
| 2026.02.06 | ₩25,885 | ₩27,993 | ₩25,885 | ₩27,406 | +5.88% | 32.5만 |
|---|
| 2026.02.05 | ₩26,419 | ₩26,939 | ₩25,485 | ₩25,685 | -2.78% | 32.7만 |
|---|
| 2026.02.04 | ₩28,300 | ₩28,927 | ₩26,405 | ₩26,752 | -5.47% | 33.6만 |
|---|
| 2026.02.03 | ₩28,460 | ₩28,927 | ₩27,540 | ₩28,047 | -1.45% | 23.8만 |
|---|
| 2026.02.02 | ₩27,379 | ₩28,994 | ₩27,179 | ₩28,420 | +3.80% | 30.4만 |
|---|
| 2026.01.30 | ₩28,073 | ₩28,767 | ₩27,500 | ₩27,566 | -1.81% | 37.8만 |
|---|
| 2026.01.29 | ₩27,740 | ₩28,887 | ₩27,219 | ₩28,153 | +1.49% | 40.1만 |
|---|
| 2026.01.28 | ₩29,368 | ₩30,033 | ₩26,899 | ₩27,446 | -6.54% | 33.6만 |
|---|
| 2026.01.27 | ₩29,915 | ₩30,355 | ₩28,914 | ₩29,127 | -2.63% | 23.7만 |
|---|
| 2026.01.26 | ₩31,849 | ₩32,490 | ₩29,981 | ₩30,141 | -5.36% | 21.1만 |
|---|
| 2026.01.23 | ₩32,129 | ₩32,730 | ₩31,783 | ₩31,823 | -0.96% | 25.3만 |
|---|
| 2026.01.22 | ₩32,330 | ₩33,417 | ₩32,023 | ₩32,063 | -0.83% | 21.8만 |
|---|
| 2026.01.21 | ₩31,529 | ₩32,410 | ₩31,195 | ₩32,236 | +2.24% | 25.8만 |
|---|
| 2026.01.20 | ₩30,168 | ₩31,823 | ₩30,168 | ₩31,102 | +3.10% | 20.7만 |
|---|
| 2026.01.16 | ₩30,782 | ₩31,302 | ₩30,141 | ₩30,742 | -0.13% | 23만 |
|---|
| 2026.01.15 | ₩30,088 | ₩31,409 | ₩29,861 | ₩30,915 | +2.75% | 28.7만 |
|---|
| 2026.01.14 | ₩29,981 | ₩30,248 | ₩29,247 | ₩30,088 | +0.36% | 28.3만 |
|---|
| 2026.01.13 | ₩29,101 | ₩30,328 | ₩29,101 | ₩29,981 | +3.03% | 34만 |
|---|
| 2026.01.12 | ₩28,927 | ₩29,501 | ₩28,420 | ₩29,127 | +0.69% | 27.2만 |
|---|
| 2026.01.09 | ₩29,154 | ₩29,738 | ₩28,941 | ₩29,047 | -0.37% | 22.6만 |
|---|
| 2026.01.08 | ₩29,781 | ₩29,895 | ₩29,261 | ₩29,354 | -1.43% | 29만 |
|---|
| 2026.01.07 | ₩30,822 | ₩31,115 | ₩29,794 | ₩29,888 | -3.03% | 31.1만 |
|---|
| 2026.01.06 | ₩30,301 | ₩31,102 | ₩30,128 | ₩30,635 | +1.10% | 39만 |
|---|
| 2026.01.05 | ₩30,542 | ₩31,235 | ₩29,937 | ₩30,288 | -0.83% | 31.7만 |
|---|
| 2026.01.02 | ₩30,048 | ₩31,422 | ₩29,654 | ₩30,555 | +1.69% | 29.4만 |
|---|
| 2025.12.31 | ₩29,741 | ₩30,355 | ₩29,608 | ₩30,328 | +1.97% | 28만 |
|---|
| 2025.12.30 | ₩29,741 | ₩30,648 | ₩29,741 | ₩29,794 | +0.18% | 22.9만 |
|---|
| 2025.12.29 | ₩29,368 | ₩30,148 | ₩29,234 | ₩29,981 | +2.09% | 30.7만 |
|---|
| 2025.12.26 | ₩29,701 | ₩29,928 | ₩29,448 | ₩29,634 | -0.22% | 22만 |
|---|
| 2025.12.24 | ₩28,687 | ₩30,315 | ₩28,674 | ₩29,901 | +4.23% | 21.5만 |
|---|
| 2025.12.23 | ₩29,501 | ₩29,554 | ₩28,353 | ₩28,714 | -2.67% | 36만 |
|---|
| 2025.12.22 | ₩29,087 | ₩30,221 | ₩29,087 | ₩29,554 | +1.61% | 37.7만 |
|---|
| 2025.12.19 | ₩29,234 | ₩29,888 | ₩28,434 | ₩28,834 | -1.37% | 67.5만 |
|---|
| 2025.12.18 | ₩29,354 | ₩29,768 | ₩28,714 | ₩29,087 | -0.91% | 39.5만 |
|---|
| 2025.12.17 | ₩28,954 | ₩30,021 | ₩28,954 | ₩29,287 | +1.15% | 47만 |
|---|
| 2025.12.16 | ₩27,926 | ₩29,354 | ₩27,486 | ₩29,141 | +4.35% | 48만 |
|---|
| 2025.12.15 | ₩28,554 | ₩28,607 | ₩27,686 | ₩28,047 | -1.78% | 49.5만 |
|---|
| 2025.12.12 | ₩29,568 | ₩30,301 | ₩28,474 | ₩28,554 | -3.43% | 49.4만 |
|---|
| 2025.12.11 | ₩29,674 | ₩30,057 | ₩29,394 | ₩29,488 | -0.63% | 35.5만 |
|---|
| 2025.12.10 | ₩30,235 | ₩30,515 | ₩29,628 | ₩29,835 | -1.32% | 39.8만 |
|---|
| 2025.12.09 | ₩29,608 | ₩30,588 | ₩29,608 | ₩30,368 | +2.57% | 47.2만 |
|---|
| 2025.12.08 | ₩31,102 | ₩31,476 | ₩29,928 | ₩30,021 | -3.47% | 34.7만 |
|---|
| 2025.12.05 | ₩31,409 | ₩32,129 | ₩30,982 | ₩31,022 | -1.23% | 50.1만 |
|---|
| 2025.12.04 | ₩32,129 | ₩32,556 | ₩31,662 | ₩31,863 | -0.83% | 35만 |
|---|
| 2025.12.03 | ₩31,609 | ₩32,436 | ₩31,549 | ₩32,210 | +1.90% | 54.5만 |
|---|
| 2025.12.02 | ₩31,769 | ₩32,323 | ₩31,342 | ₩31,649 | -0.38% | 47.9만 |
|---|
| 2025.12.01 | ₩30,995 | ₩32,343 | ₩30,995 | ₩31,969 | +3.14% | 51.5만 |
|---|
| 2025.11.28 | ₩32,343 | ₩32,743 | ₩31,649 | ₩31,836 | -1.57% | 22.8만 |
|---|
| 2025.11.26 | ₩30,595 | ₩31,956 | ₩30,248 | ₩31,316 | +2.35% | 58.7만 |
|---|
| 2025.11.25 | ₩30,101 | ₩31,596 | ₩29,908 | ₩30,622 | +1.73% | 66.1만 |
|---|
| 2025.11.24 | ₩29,354 | ₩30,248 | ₩29,354 | ₩29,728 | +1.27% | 45.4만 |
|---|
| 2025.11.21 | ₩30,315 | ₩31,202 | ₩29,581 | ₩29,728 | -1.94% | 46.5만 |
|---|
| 2025.11.20 | ₩32,370 | ₩33,557 | ₩29,928 | ₩30,408 | -6.06% | 45.3만 |
|---|
| 2025.11.19 | ₩34,024 | ₩34,291 | ₩32,290 | ₩32,503 | -4.47% | 43.9만 |
|---|
| 2025.11.18 | ₩32,129 | ₩34,131 | ₩31,582 | ₩33,437 | +4.07% | 49.7만 |
|---|
| 2025.11.17 | ₩34,811 | ₩35,265 | ₩32,303 | ₩32,303 | -7.21% | 48.1만 |
|---|
| 2025.11.14 | ₩33,037 | ₩35,685 | ₩32,730 | ₩35,438 | +7.27% | 82.7만 |
|---|
| 2025.11.13 | ₩35,345 | ₩36,319 | ₩32,190 | ₩33,330 | -5.70% | 141.5만 |
|---|
| 2025.11.12 | ₩41,603 | ₩44,912 | ₩40,736 | ₩43,671 | +4.97% | 105.7만 |
|---|
| 2025.11.11 | ₩38,227 | ₩41,950 | ₩37,960 | ₩41,483 | +8.52% | 49.9만 |
|---|
| 2025.11.10 | ₩38,160 | ₩39,255 | ₩37,747 | ₩37,840 | -0.84% | 25.9만 |
|---|
| 2025.11.07 | ₩38,187 | ₩38,821 | ₩37,106 | ₩37,640 | -1.43% | 29만 |
|---|
| 2025.11.06 | ₩39,268 | ₩39,588 | ₩38,294 | ₩38,721 | -1.39% | 29만 |
|---|
| 2025.11.05 | ₩40,789 | ₩41,736 | ₩39,681 | ₩39,762 | -2.52% | 29.2만 |
|---|
| 2025.11.04 | ₩41,630 | ₩42,577 | ₩40,656 | ₩40,922 | -1.70% | 24.2만 |
|---|
| 2025.11.03 | ₩42,964 | ₩43,137 | ₩41,423 | ₩42,016 | -2.20% | 32.3만 |
|---|
| 2025.10.31 | ₩43,044 | ₩43,951 | ₩42,370 | ₩43,044 | 0.00% | 35.3만 |
|---|
| 2025.10.30 | ₩45,672 | ₩46,346 | ₩42,697 | ₩42,950 | -5.96% | 43.8만 |
|---|
| 2025.10.29 | ₩46,326 | ₩46,746 | ₩45,325 | ₩45,926 | -0.86% | 22.3만 |
|---|
| 2025.10.28 | ₩46,006 | ₩46,900 | ₩46,006 | ₩46,807 | +1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩46,366 | ₩47,007 | ₩45,606 | ₩46,006 | -0.78% | 22.4만 |
|---|
| 2025.10.24 | ₩44,872 | ₩45,939 | ₩44,645 | ₩45,699 | +1.84% | 20.7만 |
|---|
| 2025.10.23 | ₩43,938 | ₩44,899 | ₩43,431 | ₩44,552 | +1.40% | 20.5만 |
|---|
| 2025.10.22 | ₩43,177 | ₩44,058 | ₩42,777 | ₩43,831 | +1.51% | 24.3만 |
|---|
| 2025.10.21 | ₩43,204 | ₩44,365 | ₩43,204 | ₩43,511 | +0.71% | 32.7만 |
|---|
| 2025.10.20 | ₩43,097 | ₩44,432 | ₩42,864 | ₩42,977 | -0.28% | 30만 |
|---|
| 2025.10.17 | ₩41,563 | ₩42,950 | ₩41,196 | ₩42,644 | +2.60% | 34.6만 |
|---|
| 2025.10.16 | ₩41,496 | ₩42,403 | ₩41,309 | ₩41,963 | +1.13% | 25.9만 |
|---|
| 2025.10.15 | ₩40,015 | ₩41,816 | ₩38,507 | ₩41,416 | +3.50% | 32.4만 |
|---|
| 2025.10.14 | ₩41,042 | ₩42,363 | ₩40,942 | ₩41,523 | +1.17% | 28.1만 |
|---|
| 2025.10.13 | ₩40,762 | ₩42,577 | ₩40,749 | ₩41,670 | +2.23% | 31.5만 |
|---|
| 2025.10.10 | ₩41,296 | ₩41,489 | ₩40,160 | ₩40,802 | -1.20% | 28.2만 |
|---|