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 | ₩58,195 | ₩58,798 | ₩57,082 | ₩57,753 | -0.76% | 26.5만 |
| 2026.10.08 | ₩56,076 | ₩58,141 | ₩55,960 | ₩58,034 | +3.49% | 32.6만 |
| 2026.10.07 | ₩54,266 | ₩56,868 | ₩54,266 | ₩55,688 | +2.62% | 22.7만 |
| 2026.10.06 | ₩55,567 | ₩56,492 | ₩54,870 | ₩54,923 | -1.16% | 34.1만 |
| 2026.10.05 | ₩56,036 | ₩56,787 | ₩54,836 | ₩55,446 | -1.05% | 14.4만 |
| 2026.10.02 | ₩54,159 | ₩56,613 | ₩53,529 | ₩55,795 | +3.02% | 19.3만 |
| 2026.10.01 | ₩52,711 | ₩54,072 | ₩52,262 | ₩53,529 | +1.55% | 23.7만 |
| 2026.09.30 | ₩53,368 | ₩54,078 | ₩50,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,831 |
| -1.01% |
| 16.2만 |
| 2026.09.29 | ₩53,944 | ₩55,138 | ₩52,630 | ₩52,657 | -2.39% | 25.6만 |
|---|
| 2026.09.28 | ₩54,977 | ₩56,358 | ₩52,510 | ₩53,730 | -2.27% | 24.9만 |
|---|
| 2026.09.25 | ₩55,875 | ₩56,593 | ₩55,057 | ₩55,057 | -1.46% | 15.8만 |
|---|
| 2026.09.24 | ₩55,460 | ₩56,854 | ₩55,460 | ₩55,889 | +0.77% | 18.4만 |
|---|
| 2026.09.23 | ₩55,312 | ₩56,720 | ₩54,092 | ₩55,258 | -0.10% | 26.3만 |
|---|
| 2026.09.22 | ₩56,143 | ₩56,479 | ₩54,427 | ₩54,494 | -2.94% | 17.2만 |
|---|
| 2026.09.21 | ₩55,741 | ₩56,251 | ₩54,125 | ₩55,098 | -1.15% | 17.5만 |
|---|
| 2026.09.18 | ₩56,345 | ₩56,345 | ₩54,776 | ₩55,741 | -1.07% | 39.7만 |
|---|
| 2026.09.17 | ₩56,345 | ₩57,122 | ₩55,862 | ₩56,117 | -0.40% | 10.4만 |
|---|
| 2026.09.16 | ₩56,720 | ₩58,064 | ₩55,540 | ₩55,755 | -1.70% | 15.5만 |
|---|
| 2026.09.15 | ₩55,969 | ₩57,028 | ₩55,647 | ₩56,385 | +0.74% | 18.2만 |
|---|
| 2026.09.14 | ₩55,647 | ₩58,235 | ₩53,502 | ₩56,854 | +2.17% | 19.3만 |
|---|
| 2026.09.11 | ₩54,306 | ₩56,063 | ₩53,944 | ₩55,165 | +1.58% | 21.4만 |
|---|
| 2026.09.10 | ₩52,295 | ₩54,280 | ₩51,993 | ₩53,851 | +2.97% | 26.1만 |
|---|
| 2026.09.09 | ₩50,257 | ₩52,858 | ₩50,203 | ₩52,469 | +4.40% | 27.3만 |
|---|
| 2026.09.08 | ₩51,196 | ₩51,920 | ₩49,050 | ₩51,464 | +0.52% | 23.9만 |
|---|
| 2026.09.04 | ₩49,895 | ₩51,651 | ₩49,774 | ₩51,477 | +3.17% | 26.9만 |
|---|
| 2026.09.03 | ₩51,075 | ₩51,739 | ₩49,372 | ₩50,069 | -1.97% | 13.9만 |
|---|
| 2026.09.02 | ₩48,581 | ₩51,102 | ₩48,266 | ₩50,539 | +4.03% | 19.2만 |
|---|
| 2026.09.01 | ₩48,701 | ₩50,317 | ₩48,474 | ₩49,975 | +2.62% | 16.2만 |
|---|
| 2026.08.31 | ₩49,291 | ₩50,029 | ₩48,614 | ₩49,895 | +1.22% | 13.1만 |
|---|
| 2026.08.28 | ₩49,506 | ₩50,545 | ₩48,756 | ₩49,694 | +0.38% | 14.9만 |
|---|
| 2026.08.27 | ₩51,169 | ₩51,719 | ₩48,272 | ₩48,836 | -4.56% | 14.6만 |
|---|
| 2026.08.26 | ₩51,182 | ₩51,263 | ₩50,176 | ₩50,619 | -1.10% | 10.3만 |
|---|
| 2026.08.25 | ₩51,424 | ₩53,194 | ₩50,807 | ₩51,946 | +1.02% | 14.8만 |
|---|
| 2026.08.24 | ₩50,565 | ₩52,530 | ₩50,096 | ₩51,544 | +1.94% | 22.4만 |
|---|
| 2026.08.21 | ₩48,862 | ₩50,887 | ₩48,715 | ₩50,565 | +3.49% | 10.4만 |
|---|
| 2026.08.20 | ₩50,297 | ₩50,941 | ₩48,152 | ₩48,916 | -2.75% | 18만 |
|---|
| 2026.08.19 | ₩49,426 | ₩51,347 | ₩48,700 | ₩50,820 | +2.82% | 11.6만 |
|---|
| 2026.08.18 | ₩48,393 | ₩50,914 | ₩48,393 | ₩49,452 | +2.19% | 18만 |
|---|
| 2026.08.17 | ₩51,786 | ₩51,786 | ₩47,119 | ₩48,192 | -6.94% | 29만 |
|---|
| 2026.08.14 | ₩51,182 | ₩52,309 | ₩50,927 | ₩52,081 | +1.76% | 27.1만 |
|---|
| 2026.08.13 | ₩48,527 | ₩51,517 | ₩48,326 | ₩51,196 | +5.50% | 32.6만 |
|---|
| 2026.08.12 | ₩48,554 | ₩49,566 | ₩47,441 | ₩48,071 | -0.99% | 32.9만 |
|---|
| 2026.08.11 | ₩48,420 | ₩49,372 | ₩47,521 | ₩49,291 | +1.80% | 26.4만 |
|---|
| 2026.08.10 | ₩51,558 | ₩51,558 | ₩46,409 | ₩48,527 | -5.88% | 30만 |
|---|
| 2026.08.07 | ₩49,171 | ₩53,515 | ₩48,447 | ₩51,517 | +4.77% | 45.7만 |
|---|
| 2026.08.06 | ₩47,334 | ₩48,259 | ₩44,102 | ₩48,219 | +1.87% | 58.9만 |
|---|
| 2026.08.05 | ₩50,418 | ₩51,787 | ₩46,221 | ₩47,361 | -6.06% | 57.1만 |
|---|
| 2026.08.04 | ₩41,045 | ₩50,954 | ₩40,857 | ₩50,069 | +21.99% | 124.9만 |
|---|
| 2026.08.03 | ₩32,517 | ₩33,965 | ₩32,168 | ₩32,959 | +1.36% | 40.8만 |
|---|
| 2026.07.31 | ₩34,917 | ₩35,675 | ₩31,974 | ₩32,182 | -7.83% | 20.7만 |
|---|
| 2026.07.30 | ₩35,212 | ₩36,191 | ₩34,193 | ₩35,386 | +0.50% | 11.7만 |
|---|
| 2026.07.29 | ₩36,164 | ₩36,875 | ₩34,910 | ₩35,587 | -1.59% | 15.6만 |
|---|
| 2026.07.28 | ₩37,143 | ₩38,082 | ₩36,258 | ₩36,526 | -1.66% | 15.3만 |
|---|
| 2026.07.27 | ₩35,641 | ₩36,767 | ₩35,339 | ₩36,754 | +3.12% | 13만 |
|---|
| 2026.07.24 | ₩34,488 | ₩35,520 | ₩33,750 | ₩35,199 | +2.06% | 15.5만 |
|---|
| 2026.07.23 | ₩36,674 | ₩36,674 | ₩33,201 | ₩35,252 | -3.88% | 30.5만 |
|---|
| 2026.07.22 | ₩39,181 | ₩39,181 | ₩35,882 | ₩36,593 | -6.61% | 19.7만 |
|---|
| 2026.07.21 | ₩42,815 | ₩43,445 | ₩37,545 | ₩38,953 | -9.02% | 27.4만 |
|---|
| 2026.07.20 | ₩42,144 | ₩43,914 | ₩41,534 | ₩43,311 | +2.77% | 18만 |
|---|
| 2026.07.17 | ₩42,721 | ₩43,405 | ₩41,259 | ₩42,305 | -0.97% | 13.3만 |
|---|
| 2026.07.16 | ₩42,225 | ₩43,177 | ₩41,648 | ₩43,177 | +2.25% | 15.2만 |
|---|
| 2026.07.15 | ₩41,380 | ₩42,238 | ₩40,569 | ₩41,648 | +0.65% | 10만 |
|---|
| 2026.07.14 | ₩40,897 | ₩41,273 | ₩39,791 | ₩40,830 | -0.16% | 11.3만 |
|---|
| 2026.07.13 | ₩41,622 | ₩42,842 | ₩40,602 | ₩41,474 | -0.35% | 20.6만 |
|---|
| 2026.07.10 | ₩43,070 | ₩44,867 | ₩40,616 | ₩41,380 | -3.92% | 15.1만 |
|---|
| 2026.07.09 | ₩41,233 | ₩42,882 | ₩40,160 | ₩42,587 | +3.28% | 10.8만 |
|---|
| 2026.07.08 | ₩43,043 | ₩43,827 | ₩40,365 | ₩41,823 | -2.83% | 16.5만 |
|---|
| 2026.07.07 | ₩44,934 | ₩45,054 | ₩44,136 | ₩44,880 | -0.12% | 18.7만 |
|---|
| 2026.07.06 | ₩47,119 | ₩47,677 | ₩43,056 | ₩44,250 | -6.09% | 18만 |
|---|
| 2026.07.02 | ₩48,272 | ₩48,299 | ₩46,073 | ₩47,696 | -1.19% | 9.8만 |
|---|
| 2026.07.01 | ₩46,489 | ₩48,152 | ₩45,564 | ₩48,152 | +3.58% | 16.2만 |
|---|
| 2026.06.30 | ₩45,564 | ₩47,099 | ₩44,156 | ₩45,805 | +0.53% | 11.9만 |
|---|
| 2026.06.29 | ₩46,248 | ₩47,428 | ₩44,297 | ₩46,114 | -0.29% | 16.6만 |
|---|
| 2026.06.26 | ₩43,284 | ₩45,537 | ₩41,823 | ₩45,537 | +5.20% | 25.5만 |
|---|
| 2026.06.25 | ₩42,708 | ₩43,418 | ₩42,332 | ₩42,775 | +0.16% | 11.5만 |
|---|
| 2026.06.24 | ₩41,327 | ₩42,895 | ₩41,192 | ₩42,882 | +3.76% | 11만 |
|---|
| 2026.06.23 | ₩41,179 | ₩41,742 | ₩40,348 | ₩41,327 | +0.36% | 10.3만 |
|---|
| 2026.06.22 | ₩40,696 | ₩42,171 | ₩40,401 | ₩41,139 | +1.09% | 19.3만 |
|---|
| 2026.06.18 | ₩39,127 | ₩41,182 | ₩37,679 | ₩41,179 | +5.24% | 33.8만 |
|---|
| 2026.06.17 | ₩42,882 | ₩43,660 | ₩38,631 | ₩39,221 | -8.54% | 15.3만 |
|---|
| 2026.06.16 | ₩43,137 | ₩43,566 | ₩41,876 | ₩43,123 | -0.03% | 19.8만 |
|---|
| 2026.06.15 | ₩41,943 | ₩44,424 | ₩41,729 | ₩43,217 | +3.04% | 14.8만 |
|---|
| 2026.06.12 | ₩42,319 | ₩42,319 | ₩41,045 | ₩42,077 | -0.57% | 17만 |
|---|
| 2026.06.11 | ₩41,849 | ₩42,708 | ₩41,300 | ₩42,332 | +1.15% | 16.2만 |
|---|
| 2026.06.10 | ₩44,156 | ₩44,176 | ₩42,305 | ₩42,560 | -3.61% | 25.5만 |
|---|
| 2026.06.09 | ₩42,909 | ₩44,753 | ₩42,292 | ₩44,679 | +4.12% | 16.1만 |
|---|
| 2026.06.08 | ₩43,673 | ₩44,290 | ₩42,559 | ₩43,029 | -1.47% | 14.2만 |
|---|
| 2026.06.05 | ₩44,303 | ₩45,644 | ₩43,800 | ₩44,049 | -0.58% | 17.4만 |
|---|
| 2026.06.04 | ₩43,861 | ₩45,778 | ₩43,298 | ₩43,995 | +0.31% | 20.9만 |
|---|
| 2026.06.03 | ₩45,711 | ₩45,711 | ₩43,224 | ₩43,660 | -4.49% | 16.6만 |
|---|
| 2026.06.02 | ₩47,334 | ₩47,562 | ₩43,740 | ₩46,569 | -1.61% | 20.3만 |
|---|
| 2026.06.01 | ₩46,610 | ₩48,246 | ₩45,899 | ₩48,125 | +3.25% | 13.6만 |
|---|
| 2026.05.29 | ₩46,140 | ₩47,937 | ₩45,711 | ₩45,926 | -0.46% | 26만 |
|---|
| 2026.05.28 | ₩45,349 | ₩47,079 | ₩45,349 | ₩46,368 | +2.25% | 12.1만 |
|---|
| 2026.05.27 | ₩42,989 | ₩45,912 | ₩42,828 | ₩45,457 | +5.74% | 18.1만 |
|---|
| 2026.05.26 | ₩42,547 | ₩43,606 | ₩41,407 | ₩43,137 | +1.39% | 19.2만 |
|---|
| 2026.05.22 | ₩42,909 | ₩43,485 | ₩41,481 | ₩43,204 | +0.69% | 29.2만 |
|---|
| 2026.05.21 | ₩43,982 | ₩43,982 | ₩42,185 | ₩42,855 | -2.56% | 17.9만 |
|---|
| 2026.05.20 | ₩44,062 | ₩44,947 | ₩41,300 | ₩44,531 | +1.07% | 23.1만 |
|---|
| 2026.05.19 | ₩43,405 | ₩44,947 | ₩42,627 | ₩44,786 | +3.18% | 20.3만 |
|---|
| 2026.05.18 | ₩41,219 | ₩43,914 | ₩41,219 | ₩42,909 | +4.10% | 24.6만 |
|---|
| 2026.05.15 | ₩39,825 | ₩42,688 | ₩38,886 | ₩41,313 | +3.74% | 25.1만 |
|---|
| 2026.05.14 | ₩42,708 | ₩43,291 | ₩38,202 | ₩40,039 | -6.25% | 25.5만 |
|---|
| 2026.05.13 | ₩43,284 | ₩45,644 | ₩42,641 | ₩43,324 | +0.09% | 22.5만 |
|---|
| 2026.05.12 | ₩44,370 | ₩46,301 | ₩43,499 | ₩43,874 | -1.12% | 67.9만 |
|---|
| 2026.05.11 | ₩47,012 | ₩47,763 | ₩42,332 | ₩44,424 | -5.50% | 24.1만 |
|---|
| 2026.05.08 | ₩49,305 | ₩49,452 | ₩47,347 | ₩47,602 | -3.45% | 14.4만 |
|---|
| 2026.05.07 | ₩50,954 | ₩54,286 | ₩48,903 | ₩49,318 | -3.21% | 25.8만 |
|---|
| 2026.05.06 | ₩49,224 | ₩50,069 | ₩48,272 | ₩49,613 | +0.79% | 14.1만 |
|---|
| 2026.05.05 | ₩48,272 | ₩49,412 | ₩47,763 | ₩49,412 | +2.36% | 10.9만 |
|---|
| 2026.05.04 | ₩47,012 | ₩48,259 | ₩46,918 | ₩47,857 | +1.80% | 9.1만 |
|---|
| 2026.05.01 | ₩47,790 | ₩48,138 | ₩46,744 | ₩47,119 | -1.40% | 10.2만 |
|---|
| 2026.04.30 | ₩47,267 | ₩47,991 | ₩46,509 | ₩47,200 | -0.14% | 12.2만 |
|---|
| 2026.04.29 | ₩47,226 | ₩47,790 | ₩46,717 | ₩47,763 | +1.14% | 8.9만 |
|---|
| 2026.04.28 | ₩47,052 | ₩48,353 | ₩47,052 | ₩47,723 | +1.42% | 9.6만 |
|---|
| 2026.04.27 | ₩47,092 | ₩48,440 | ₩47,092 | ₩47,736 | +1.37% | 9.1만 |
|---|
| 2026.04.24 | ₩47,870 | ₩48,609 | ₩46,858 | ₩46,891 | -2.04% | 14.5만 |
|---|
| 2026.04.23 | ₩47,790 | ₩48,018 | ₩46,409 | ₩47,910 | +0.25% | 19.4만 |
|---|
| 2026.04.22 | ₩48,353 | ₩48,675 | ₩47,461 | ₩48,420 | +0.14% | 16.3만 |
|---|
| 2026.04.21 | ₩47,991 | ₩48,869 | ₩47,318 | ₩48,098 | +0.22% | 13.5만 |
|---|
| 2026.04.20 | ₩47,347 | ₩48,179 | ₩46,965 | ₩47,816 | +0.99% | 10.6만 |
|---|
| 2026.04.17 | ₩47,709 | ₩47,924 | ₩46,918 | ₩47,267 | -0.93% | 12.7만 |
|---|
| 2026.04.16 | ₩48,044 | ₩48,313 | ₩46,925 | ₩47,535 | -1.06% | 11.3만 |
|---|
| 2026.04.15 | ₩45,322 | ₩47,454 | ₩45,322 | ₩47,428 | +4.64% | 20.1만 |
|---|
| 2026.04.14 | ₩44,759 | ₩45,550 | ₩44,129 | ₩45,108 | +0.78% | 18.7만 |
|---|
| 2026.04.13 | ₩42,734 | ₩45,423 | ₩42,500 | ₩44,732 | +4.68% | 21.9만 |
|---|
| 2026.04.10 | ₩43,284 | ₩43,606 | ₩42,426 | ₩42,761 | -1.21% | 16.3만 |
|---|
| 2026.04.09 | ₩41,259 | ₩42,513 | ₩41,259 | ₩42,386 | +2.73% | 15만 |
|---|
| 2026.04.08 | ₩43,995 | ₩44,625 | ₩41,186 | ₩41,796 | -5.00% | 19.5만 |
|---|
| 2026.04.07 | ₩41,286 | ₩43,499 | ₩40,120 | ₩42,989 | +4.12% | 25.4만 |
|---|
| 2026.04.06 | ₩43,472 | ₩44,464 | ₩41,461 | ₩41,501 | -4.53% | 69.6만 |
|---|
| 2026.04.02 | ₩41,273 | ₩44,102 | ₩40,985 | ₩42,976 | +4.13% | 21.6만 |
|---|
| 2026.04.01 | ₩40,267 | ₩41,957 | ₩40,267 | ₩41,474 | +3.00% | 23.3만 |
|---|
| 2026.03.31 | ₩39,583 | ₩40,944 | ₩39,422 | ₩40,187 | +1.52% | 28.8만 |
|---|
| 2026.03.30 | ₩38,993 | ₩39,959 | ₩38,900 | ₩39,329 | +0.86% | 18만 |
|---|
| 2026.03.27 | ₩39,101 | ₩39,892 | ₩38,202 | ₩38,859 | -0.62% | 20.4만 |
|---|
| 2026.03.26 | ₩38,953 | ₩40,080 | ₩38,953 | ₩39,436 | +1.24% | 22.7만 |
|---|
| 2026.03.25 | ₩38,591 | ₩39,436 | ₩38,310 | ₩39,114 | +1.36% | 23.2만 |
|---|
| 2026.03.24 | ₩37,505 | ₩38,792 | ₩37,378 | ₩37,827 | +0.86% | 35.8만 |
|---|
| 2026.03.23 | ₩37,036 | ₩38,725 | ₩36,781 | ₩37,907 | +2.35% | 33.1만 |
|---|
| 2026.03.20 | ₩37,572 | ₩37,907 | ₩36,513 | ₩36,767 | -2.14% | 79.4만 |
|---|
| 2026.03.19 | ₩34,930 | ₩37,357 | ₩34,904 | ₩37,130 | +6.30% | 38.3만 |
|---|
| 2026.03.18 | ₩34,019 | ₩35,963 | ₩33,590 | ₩35,225 | +3.55% | 40.6만 |
|---|
| 2026.03.17 | ₩32,865 | ₩36,231 | ₩32,865 | ₩34,595 | +5.26% | 39.2만 |
|---|
| 2026.03.16 | ₩31,565 | ₩33,871 | ₩31,565 | ₩33,107 | +4.89% | 39.4만 |
|---|
| 2026.03.13 | ₩31,002 | ₩31,672 | ₩30,507 | ₩31,404 | +1.30% | 24.3만 |
|---|
| 2026.03.12 | ₩31,042 | ₩32,369 | ₩30,345 | ₩30,921 | -0.39% | 38.7만 |
|---|
| 2026.03.11 | ₩30,117 | ₩30,774 | ₩29,312 | ₩29,352 | -2.54% | 24만 |
|---|
| 2026.03.10 | ₩31,015 | ₩31,230 | ₩29,641 | ₩29,889 | -3.63% | 21.9만 |
|---|
| 2026.03.09 | ₩30,854 | ₩31,833 | ₩29,983 | ₩31,404 | +1.78% | 25.4만 |
|---|
| 2026.03.06 | ₩31,659 | ₩32,289 | ₩30,948 | ₩31,390 | -0.85% | 27.1만 |
|---|
| 2026.03.05 | ₩32,262 | ₩33,388 | ₩31,270 | ₩32,034 | -0.71% | 31.1만 |
|---|
| 2026.03.04 | ₩34,193 | ₩34,870 | ₩32,021 | ₩32,155 | -5.96% | 30.2만 |
|---|
| 2026.03.03 | ₩32,772 | ₩34,770 | ₩32,235 | ₩34,394 | +4.95% | 69.4만 |
|---|
| 2026.03.02 | ₩32,718 | ₩34,327 | ₩32,195 | ₩33,442 | +2.21% | 42.6만 |
|---|
| 2026.02.27 | ₩34,193 | ₩35,185 | ₩32,182 | ₩33,482 | -2.08% | 72.8만 |
|---|
| 2026.02.26 | ₩32,879 | ₩39,986 | ₩32,450 | ₩35,333 | +7.46% | 172.9만 |
|---|
| 2026.02.25 | ₩28,467 | ₩28,803 | ₩27,059 | ₩27,488 | -3.44% | 34.1만 |
|---|
| 2026.02.24 | ₩27,837 | ₩28,910 | ₩27,348 | ₩27,555 | -1.01% | 26.3만 |
|---|
| 2026.02.23 | ₩29,527 | ₩29,768 | ₩27,837 | ₩27,918 | -5.45% | 35만 |
|---|
| 2026.02.20 | ₩28,963 | ₩30,170 | ₩28,963 | ₩29,714 | +2.59% | 32.7만 |
|---|
| 2026.02.19 | ₩27,582 | ₩29,071 | ₩27,582 | ₩28,910 | +4.81% | 26.1만 |
|---|
| 2026.02.18 | ₩26,912 | ₩28,668 | ₩26,912 | ₩28,011 | +4.09% | 25만 |
|---|
| 2026.02.17 | ₩29,124 | ₩29,273 | ₩26,898 | ₩27,059 | -7.09% | 32.1만 |
|---|
| 2026.02.13 | ₩27,743 | ₩29,178 | ₩27,723 | ₩28,749 | +3.62% | 23.1만 |
|---|
| 2026.02.12 | ₩28,025 | ₩28,521 | ₩26,798 | ₩27,448 | -2.06% | 24.3만 |
|---|
| 2026.02.11 | ₩29,111 | ₩29,111 | ₩27,871 | ₩28,105 | -3.45% | 24.9만 |
|---|
| 2026.02.10 | ₩28,762 | ₩29,674 | ₩28,427 | ₩28,427 | -1.17% | 24.4만 |
|---|
| 2026.02.09 | ₩27,542 | ₩28,789 | ₩27,113 | ₩28,615 | +3.89% | 22.6만 |
|---|
| 2026.02.06 | ₩26,013 | ₩28,132 | ₩26,013 | ₩27,542 | +5.88% | 32.5만 |
|---|
| 2026.02.05 | ₩26,550 | ₩27,073 | ₩25,611 | ₩25,812 | -2.78% | 32.7만 |
|---|
| 2026.02.04 | ₩28,440 | ₩29,071 | ₩26,536 | ₩26,885 | -5.47% | 33.6만 |
|---|
| 2026.02.03 | ₩28,601 | ₩29,071 | ₩27,676 | ₩28,186 | -1.45% | 23.8만 |
|---|
| 2026.02.02 | ₩27,515 | ₩29,138 | ₩27,314 | ₩28,561 | +3.80% | 30.4만 |
|---|
| 2026.01.30 | ₩28,213 | ₩28,910 | ₩27,636 | ₩27,703 | -1.81% | 37.8만 |
|---|
| 2026.01.29 | ₩27,877 | ₩29,030 | ₩27,354 | ₩28,293 | +1.49% | 40.1만 |
|---|
| 2026.01.28 | ₩29,513 | ₩30,182 | ₩27,033 | ₩27,582 | -6.54% | 33.6만 |
|---|
| 2026.01.27 | ₩30,063 | ₩30,505 | ₩29,057 | ₩29,272 | -2.63% | 23.7만 |
|---|
| 2026.01.26 | ₩32,007 | ₩32,651 | ₩30,130 | ₩30,291 | -5.36% | 21.1만 |
|---|
| 2026.01.23 | ₩32,289 | ₩32,892 | ₩31,940 | ₩31,980 | -0.96% | 25.3만 |
|---|
| 2026.01.22 | ₩32,490 | ₩33,583 | ₩32,182 | ₩32,222 | -0.83% | 21.8만 |
|---|
| 2026.01.21 | ₩31,685 | ₩32,570 | ₩31,350 | ₩32,396 | +2.24% | 25.8만 |
|---|
| 2026.01.20 | ₩30,318 | ₩31,980 | ₩30,318 | ₩31,256 | +3.10% | 20.7만 |
|---|
| 2026.01.16 | ₩30,935 | ₩31,458 | ₩30,291 | ₩30,894 | -0.13% | 23만 |
|---|
| 2026.01.15 | ₩30,237 | ₩31,565 | ₩30,009 | ₩31,069 | +2.75% | 28.7만 |
|---|
| 2026.01.14 | ₩30,130 | ₩30,398 | ₩29,393 | ₩30,237 | +0.36% | 28.3만 |
|---|
| 2026.01.13 | ₩29,245 | ₩30,479 | ₩29,245 | ₩30,130 | +3.03% | 34만 |
|---|
| 2026.01.12 | ₩29,071 | ₩29,647 | ₩28,561 | ₩29,272 | +0.69% | 27.2만 |
|---|
| 2026.01.09 | ₩29,299 | ₩29,886 | ₩29,084 | ₩29,191 | -0.37% | 22.6만 |
|---|
| 2026.01.08 | ₩29,929 | ₩30,043 | ₩29,406 | ₩29,500 | -1.43% | 29만 |
|---|
| 2026.01.07 | ₩30,975 | ₩31,270 | ₩29,942 | ₩30,036 | -3.03% | 31.1만 |
|---|
| 2026.01.06 | ₩30,452 | ₩31,256 | ₩30,278 | ₩30,787 | +1.10% | 39만 |
|---|
| 2026.01.05 | ₩30,693 | ₩31,390 | ₩30,086 | ₩30,438 | -0.83% | 31.7만 |
|---|
| 2026.01.02 | ₩30,197 | ₩31,578 | ₩29,802 | ₩30,707 | +1.69% | 29.4만 |
|---|
| 2025.12.31 | ₩29,889 | ₩30,505 | ₩29,755 | ₩30,479 | +1.97% | 28만 |
|---|
| 2025.12.30 | ₩29,889 | ₩30,800 | ₩29,889 | ₩29,942 | +0.18% | 22.9만 |
|---|
| 2025.12.29 | ₩29,513 | ₩30,298 | ₩29,379 | ₩30,130 | +2.09% | 30.7만 |
|---|
| 2025.12.26 | ₩29,848 | ₩30,076 | ₩29,594 | ₩29,781 | -0.22% | 22만 |
|---|
| 2025.12.24 | ₩28,829 | ₩30,465 | ₩28,816 | ₩30,050 | +4.23% | 21.5만 |
|---|
| 2025.12.23 | ₩29,647 | ₩29,701 | ₩28,494 | ₩28,856 | -2.67% | 36만 |
|---|
| 2025.12.22 | ₩29,232 | ₩30,371 | ₩29,232 | ₩29,701 | +1.61% | 37.7만 |
|---|
| 2025.12.19 | ₩29,379 | ₩30,036 | ₩28,575 | ₩28,977 | -1.37% | 67.5만 |
|---|
| 2025.12.18 | ₩29,500 | ₩29,915 | ₩28,856 | ₩29,232 | -0.91% | 39.5만 |
|---|
| 2025.12.17 | ₩29,098 | ₩30,170 | ₩29,098 | ₩29,433 | +1.15% | 47만 |
|---|
| 2025.12.16 | ₩28,065 | ₩29,500 | ₩27,623 | ₩29,285 | +4.35% | 48만 |
|---|
| 2025.12.15 | ₩28,695 | ₩28,749 | ₩27,824 | ₩28,186 | -1.78% | 49.5만 |
|---|
| 2025.12.12 | ₩29,714 | ₩30,452 | ₩28,615 | ₩28,695 | -3.43% | 49.4만 |
|---|
| 2025.12.11 | ₩29,822 | ₩30,206 | ₩29,540 | ₩29,634 | -0.63% | 35.5만 |
|---|
| 2025.12.10 | ₩30,385 | ₩30,666 | ₩29,775 | ₩29,983 | -1.32% | 39.8만 |
|---|
| 2025.12.09 | ₩29,755 | ₩30,740 | ₩29,755 | ₩30,519 | +2.57% | 47.2만 |
|---|
| 2025.12.08 | ₩31,256 | ₩31,632 | ₩30,076 | ₩30,170 | -3.47% | 34.7만 |
|---|
| 2025.12.05 | ₩31,565 | ₩32,289 | ₩31,136 | ₩31,176 | -1.23% | 50.1만 |
|---|
| 2025.12.04 | ₩32,289 | ₩32,718 | ₩31,820 | ₩32,021 | -0.83% | 35만 |
|---|
| 2025.12.03 | ₩31,766 | ₩32,597 | ₩31,706 | ₩32,369 | +1.90% | 54.5만 |
|---|
| 2025.12.02 | ₩31,927 | ₩32,483 | ₩31,498 | ₩31,806 | -0.38% | 47.9만 |
|---|
| 2025.12.01 | ₩31,149 | ₩32,503 | ₩31,149 | ₩32,128 | +3.14% | 51.5만 |
|---|
| 2025.11.28 | ₩32,503 | ₩32,906 | ₩31,806 | ₩31,994 | -1.57% | 22.8만 |
|---|
| 2025.11.26 | ₩30,747 | ₩32,115 | ₩30,398 | ₩31,471 | +2.35% | 58.7만 |
|---|
| 2025.11.25 | ₩30,251 | ₩31,753 | ₩30,056 | ₩30,774 | +1.73% | 66.1만 |
|---|
| 2025.11.24 | ₩29,500 | ₩30,398 | ₩29,500 | ₩29,875 | +1.27% | 45.4만 |
|---|
| 2025.11.21 | ₩30,465 | ₩31,357 | ₩29,728 | ₩29,875 | -1.94% | 46.5만 |
|---|
| 2025.11.20 | ₩32,530 | ₩33,724 | ₩30,076 | ₩30,559 | -6.06% | 45.3만 |
|---|
| 2025.11.19 | ₩34,193 | ₩34,461 | ₩32,450 | ₩32,664 | -4.47% | 43.9만 |
|---|
| 2025.11.18 | ₩32,289 | ₩34,300 | ₩31,739 | ₩33,603 | +4.07% | 49.7만 |
|---|
| 2025.11.17 | ₩34,984 | ₩35,440 | ₩32,463 | ₩32,463 | -7.21% | 48.1만 |
|---|
| 2025.11.14 | ₩33,201 | ₩35,862 | ₩32,892 | ₩35,614 | +7.27% | 82.7만 |
|---|
| 2025.11.13 | ₩35,520 | ₩36,499 | ₩32,349 | ₩33,496 | -5.70% | 141.5만 |
|---|
| 2025.11.12 | ₩41,809 | ₩45,135 | ₩40,938 | ₩43,888 | +4.97% | 105.7만 |
|---|
| 2025.11.11 | ₩38,417 | ₩42,158 | ₩38,149 | ₩41,689 | +8.52% | 49.9만 |
|---|
| 2025.11.10 | ₩38,350 | ₩39,449 | ₩37,934 | ₩38,028 | -0.84% | 25.9만 |
|---|
| 2025.11.07 | ₩38,377 | ₩39,013 | ₩37,290 | ₩37,827 | -1.43% | 29만 |
|---|
| 2025.11.06 | ₩39,463 | ₩39,785 | ₩38,484 | ₩38,913 | -1.39% | 29만 |
|---|
| 2025.11.05 | ₩40,991 | ₩41,943 | ₩39,878 | ₩39,959 | -2.52% | 29.2만 |
|---|
| 2025.11.04 | ₩41,836 | ₩42,788 | ₩40,857 | ₩41,125 | -1.70% | 24.2만 |
|---|
| 2025.11.03 | ₩43,177 | ₩43,351 | ₩41,628 | ₩42,225 | -2.20% | 32.3만 |
|---|
| 2025.10.31 | ₩43,257 | ₩44,169 | ₩42,580 | ₩43,257 | 0.00% | 35.3만 |
|---|
| 2025.10.30 | ₩45,899 | ₩46,576 | ₩42,909 | ₩43,164 | -5.96% | 43.8만 |
|---|
| 2025.10.29 | ₩46,556 | ₩46,978 | ₩45,550 | ₩46,154 | -0.86% | 22.3만 |
|---|
| 2025.10.28 | ₩46,234 | ₩47,133 | ₩46,234 | ₩47,039 | +1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩46,596 | ₩47,240 | ₩45,832 | ₩46,234 | -0.78% | 22.4만 |
|---|
| 2025.10.24 | ₩45,094 | ₩46,167 | ₩44,867 | ₩45,926 | +1.84% | 20.7만 |
|---|
| 2025.10.23 | ₩44,156 | ₩45,121 | ₩43,646 | ₩44,773 | +1.40% | 20.5만 |
|---|
| 2025.10.22 | ₩43,392 | ₩44,277 | ₩42,989 | ₩44,049 | +1.51% | 24.3만 |
|---|
| 2025.10.21 | ₩43,418 | ₩44,585 | ₩43,418 | ₩43,727 | +0.71% | 32.7만 |
|---|
| 2025.10.20 | ₩43,311 | ₩44,652 | ₩43,076 | ₩43,190 | -0.28% | 30만 |
|---|
| 2025.10.17 | ₩41,769 | ₩43,164 | ₩41,400 | ₩42,855 | +2.60% | 34.6만 |
|---|
| 2025.10.16 | ₩41,702 | ₩42,614 | ₩41,514 | ₩42,171 | +1.13% | 25.9만 |
|---|
| 2025.10.15 | ₩40,214 | ₩42,024 | ₩38,698 | ₩41,622 | +3.50% | 32.4만 |
|---|
| 2025.10.14 | ₩41,246 | ₩42,574 | ₩41,146 | ₩41,729 | +1.17% | 28.1만 |
|---|
| 2025.10.13 | ₩40,964 | ₩42,788 | ₩40,951 | ₩41,876 | +2.23% | 31.5만 |
|---|
| 2025.10.10 | ₩41,501 | ₩41,695 | ₩40,360 | ₩41,005 | -1.20% | 28.2만 |
|---|