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 | ₩57,930 | ₩58,531 | ₩56,822 | ₩57,489 | -0.76% | 26.5만 |
| 2026.10.08 | ₩55,821 | ₩57,876 | ₩55,705 | ₩57,770 | +3.49% | 32.6만 |
| 2026.10.07 | ₩54,019 | ₩56,608 | ₩54,019 | ₩55,434 | +2.62% | 22.7만 |
| 2026.10.06 | ₩55,314 | ₩56,235 | ₩54,620 | ₩54,673 | -1.16% | 34.1만 |
| 2026.10.05 | ₩55,781 | ₩56,528 | ₩54,586 | ₩55,194 | -1.05% | 14.4만 |
| 2026.10.02 | ₩53,912 | ₩56,355 | ₩53,285 | ₩55,541 | +3.02% | 19.3만 |
| 2026.10.01 | ₩52,471 | ₩53,825 | ₩52,023 | ₩53,285 | +1.55% | 23.7만 |
| 2026.09.30 | ₩53,125 | ₩53,832 | ₩50,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,591 |
| -1.01% |
| 16.2만 |
| 2026.09.29 | ₩53,699 | ₩54,887 | ₩52,391 | ₩52,417 | -2.39% | 25.6만 |
|---|
| 2026.09.28 | ₩54,726 | ₩56,101 | ₩52,270 | ₩53,485 | -2.27% | 24.9만 |
|---|
| 2026.09.25 | ₩55,621 | ₩56,335 | ₩54,806 | ₩54,806 | -1.46% | 15.8만 |
|---|
| 2026.09.24 | ₩55,207 | ₩56,595 | ₩55,207 | ₩55,634 | +0.77% | 18.4만 |
|---|
| 2026.09.23 | ₩55,060 | ₩56,462 | ₩53,845 | ₩55,007 | -0.10% | 26.3만 |
|---|
| 2026.09.22 | ₩55,888 | ₩56,221 | ₩54,179 | ₩54,246 | -2.94% | 17.2만 |
|---|
| 2026.09.21 | ₩55,487 | ₩55,994 | ₩53,879 | ₩54,847 | -1.15% | 17.5만 |
|---|
| 2026.09.18 | ₩56,088 | ₩56,088 | ₩54,526 | ₩55,487 | -1.07% | 39.7만 |
|---|
| 2026.09.17 | ₩56,088 | ₩56,862 | ₩55,607 | ₩55,861 | -0.40% | 10.4만 |
|---|
| 2026.09.16 | ₩56,462 | ₩57,799 | ₩55,287 | ₩55,501 | -1.70% | 15.5만 |
|---|
| 2026.09.15 | ₩55,714 | ₩56,769 | ₩55,394 | ₩56,128 | +0.74% | 18.2만 |
|---|
| 2026.09.14 | ₩55,394 | ₩57,970 | ₩53,258 | ₩56,595 | +2.17% | 19.3만 |
|---|
| 2026.09.11 | ₩54,059 | ₩55,808 | ₩53,699 | ₩54,913 | +1.58% | 21.4만 |
|---|
| 2026.09.10 | ₩52,057 | ₩54,032 | ₩51,756 | ₩53,605 | +2.97% | 26.1만 |
|---|
| 2026.09.09 | ₩50,028 | ₩52,617 | ₩49,975 | ₩52,230 | +4.40% | 27.3만 |
|---|
| 2026.09.08 | ₩50,962 | ₩51,683 | ₩48,827 | ₩51,229 | +0.52% | 23.9만 |
|---|
| 2026.09.04 | ₩49,668 | ₩51,416 | ₩49,547 | ₩51,243 | +3.17% | 26.9만 |
|---|
| 2026.09.03 | ₩50,842 | ₩51,503 | ₩49,147 | ₩49,841 | -1.97% | 13.9만 |
|---|
| 2026.09.02 | ₩48,359 | ₩50,869 | ₩48,046 | ₩50,308 | +4.03% | 19.2만 |
|---|
| 2026.09.01 | ₩48,480 | ₩50,088 | ₩48,253 | ₩49,748 | +2.62% | 16.2만 |
|---|
| 2026.08.31 | ₩49,067 | ₩49,801 | ₩48,393 | ₩49,668 | +1.22% | 13.1만 |
|---|
| 2026.08.28 | ₩49,280 | ₩50,315 | ₩48,534 | ₩49,467 | +0.38% | 14.9만 |
|---|
| 2026.08.27 | ₩50,936 | ₩51,483 | ₩48,052 | ₩48,613 | -4.56% | 14.6만 |
|---|
| 2026.08.26 | ₩50,949 | ₩51,029 | ₩49,948 | ₩50,388 | -1.10% | 10.3만 |
|---|
| 2026.08.25 | ₩51,189 | ₩52,951 | ₩50,575 | ₩51,710 | +1.02% | 14.8만 |
|---|
| 2026.08.24 | ₩50,335 | ₩52,290 | ₩49,868 | ₩51,309 | +1.94% | 22.4만 |
|---|
| 2026.08.21 | ₩48,640 | ₩50,655 | ₩48,493 | ₩50,335 | +3.49% | 10.4만 |
|---|
| 2026.08.20 | ₩50,068 | ₩50,709 | ₩47,932 | ₩48,693 | -2.75% | 18만 |
|---|
| 2026.08.19 | ₩49,200 | ₩51,113 | ₩48,478 | ₩50,589 | +2.82% | 11.6만 |
|---|
| 2026.08.18 | ₩48,173 | ₩50,682 | ₩48,173 | ₩49,227 | +2.19% | 18만 |
|---|
| 2026.08.17 | ₩51,550 | ₩51,550 | ₩46,905 | ₩47,972 | -6.94% | 29만 |
|---|
| 2026.08.14 | ₩50,949 | ₩52,070 | ₩50,695 | ₩51,843 | +1.76% | 27.1만 |
|---|
| 2026.08.13 | ₩48,306 | ₩51,283 | ₩48,106 | ₩50,962 | +5.50% | 32.6만 |
|---|
| 2026.08.12 | ₩48,333 | ₩49,341 | ₩47,225 | ₩47,852 | -0.99% | 32.9만 |
|---|
| 2026.08.11 | ₩48,199 | ₩49,147 | ₩47,305 | ₩49,067 | +1.80% | 26.4만 |
|---|
| 2026.08.10 | ₩51,323 | ₩51,323 | ₩46,197 | ₩48,306 | -5.88% | 30만 |
|---|
| 2026.08.07 | ₩48,947 | ₩53,271 | ₩48,226 | ₩51,283 | +4.77% | 45.7만 |
|---|
| 2026.08.06 | ₩47,118 | ₩48,039 | ₩43,901 | ₩47,999 | +1.87% | 58.9만 |
|---|
| 2026.08.05 | ₩50,188 | ₩51,551 | ₩46,010 | ₩47,145 | -6.06% | 57.1만 |
|---|
| 2026.08.04 | ₩40,858 | ₩50,722 | ₩40,671 | ₩49,841 | +21.99% | 124.9만 |
|---|
| 2026.08.03 | ₩32,369 | ₩33,810 | ₩32,022 | ₩32,809 | +1.36% | 40.8만 |
|---|
| 2026.07.31 | ₩34,758 | ₩35,512 | ₩31,828 | ₩32,035 | -7.83% | 20.7만 |
|---|
| 2026.07.30 | ₩35,052 | ₩36,026 | ₩34,037 | ₩35,225 | +0.50% | 11.7만 |
|---|
| 2026.07.29 | ₩35,999 | ₩36,707 | ₩34,751 | ₩35,425 | -1.59% | 15.6만 |
|---|
| 2026.07.28 | ₩36,974 | ₩37,908 | ₩36,093 | ₩36,360 | -1.66% | 15.3만 |
|---|
| 2026.07.27 | ₩35,479 | ₩36,600 | ₩35,178 | ₩36,587 | +3.12% | 13만 |
|---|
| 2026.07.24 | ₩34,331 | ₩35,359 | ₩33,597 | ₩35,038 | +2.06% | 15.5만 |
|---|
| 2026.07.23 | ₩36,507 | ₩36,507 | ₩33,049 | ₩35,092 | -3.88% | 30.5만 |
|---|
| 2026.07.22 | ₩39,003 | ₩39,003 | ₩35,719 | ₩36,426 | -6.61% | 19.7만 |
|---|
| 2026.07.21 | ₩42,620 | ₩43,247 | ₩37,374 | ₩38,776 | -9.02% | 27.4만 |
|---|
| 2026.07.20 | ₩41,952 | ₩43,714 | ₩41,345 | ₩43,114 | +2.77% | 18만 |
|---|
| 2026.07.17 | ₩42,526 | ₩43,207 | ₩41,071 | ₩42,113 | -0.97% | 13.3만 |
|---|
| 2026.07.16 | ₩42,033 | ₩42,980 | ₩41,459 | ₩42,980 | +2.25% | 15.2만 |
|---|
| 2026.07.15 | ₩41,192 | ₩42,046 | ₩40,384 | ₩41,459 | +0.65% | 10만 |
|---|
| 2026.07.14 | ₩40,711 | ₩41,085 | ₩39,610 | ₩40,644 | -0.16% | 11.3만 |
|---|
| 2026.07.13 | ₩41,432 | ₩42,647 | ₩40,417 | ₩41,285 | -0.35% | 20.6만 |
|---|
| 2026.07.10 | ₩42,873 | ₩44,662 | ₩40,431 | ₩41,192 | -3.92% | 15.1만 |
|---|
| 2026.07.09 | ₩41,045 | ₩42,687 | ₩39,977 | ₩42,393 | +3.28% | 10.8만 |
|---|
| 2026.07.08 | ₩42,847 | ₩43,628 | ₩40,181 | ₩41,632 | -2.83% | 16.5만 |
|---|
| 2026.07.07 | ₩44,729 | ₩44,849 | ₩43,935 | ₩44,675 | -0.12% | 18.7만 |
|---|
| 2026.07.06 | ₩46,905 | ₩47,460 | ₩42,860 | ₩44,048 | -6.09% | 18만 |
|---|
| 2026.07.02 | ₩48,052 | ₩48,079 | ₩45,863 | ₩47,478 | -1.19% | 9.8만 |
|---|
| 2026.07.01 | ₩46,277 | ₩47,932 | ₩45,356 | ₩47,932 | +3.58% | 16.2만 |
|---|
| 2026.06.30 | ₩45,356 | ₩46,884 | ₩43,955 | ₩45,596 | +0.53% | 11.9만 |
|---|
| 2026.06.29 | ₩46,037 | ₩47,212 | ₩44,095 | ₩45,903 | -0.29% | 16.6만 |
|---|
| 2026.06.26 | ₩43,087 | ₩45,329 | ₩41,632 | ₩45,329 | +5.20% | 25.5만 |
|---|
| 2026.06.25 | ₩42,513 | ₩43,221 | ₩42,139 | ₩42,580 | +0.16% | 11.5만 |
|---|
| 2026.06.24 | ₩41,138 | ₩42,700 | ₩41,005 | ₩42,687 | +3.76% | 11만 |
|---|
| 2026.06.23 | ₩40,991 | ₩41,552 | ₩40,164 | ₩41,138 | +0.36% | 10.3만 |
|---|
| 2026.06.22 | ₩40,511 | ₩41,979 | ₩40,217 | ₩40,951 | +1.09% | 19.3만 |
|---|
| 2026.06.18 | ₩38,949 | ₩40,994 | ₩37,508 | ₩40,991 | +5.24% | 33.8만 |
|---|
| 2026.06.17 | ₩42,687 | ₩43,461 | ₩38,455 | ₩39,043 | -8.54% | 15.3만 |
|---|
| 2026.06.16 | ₩42,940 | ₩43,367 | ₩41,685 | ₩42,927 | -0.03% | 19.8만 |
|---|
| 2026.06.15 | ₩41,752 | ₩44,222 | ₩41,539 | ₩43,020 | +3.04% | 14.8만 |
|---|
| 2026.06.12 | ₩42,126 | ₩42,126 | ₩40,858 | ₩41,886 | -0.57% | 17만 |
|---|
| 2026.06.11 | ₩41,659 | ₩42,513 | ₩41,112 | ₩42,139 | +1.15% | 16.2만 |
|---|
| 2026.06.10 | ₩43,955 | ₩43,975 | ₩42,113 | ₩42,366 | -3.61% | 25.5만 |
|---|
| 2026.06.09 | ₩42,713 | ₩44,549 | ₩42,099 | ₩44,475 | +4.12% | 16.1만 |
|---|
| 2026.06.08 | ₩43,474 | ₩44,088 | ₩42,365 | ₩42,833 | -1.47% | 14.2만 |
|---|
| 2026.06.05 | ₩44,101 | ₩45,436 | ₩43,601 | ₩43,848 | -0.58% | 17.4만 |
|---|
| 2026.06.04 | ₩43,661 | ₩45,570 | ₩43,100 | ₩43,794 | +0.31% | 20.9만 |
|---|
| 2026.06.03 | ₩45,503 | ₩45,503 | ₩43,027 | ₩43,461 | -4.49% | 16.6만 |
|---|
| 2026.06.02 | ₩47,118 | ₩47,345 | ₩43,541 | ₩46,357 | -1.61% | 20.3만 |
|---|
| 2026.06.01 | ₩46,397 | ₩48,026 | ₩45,690 | ₩47,906 | +3.25% | 13.6만 |
|---|
| 2026.05.29 | ₩45,930 | ₩47,719 | ₩45,503 | ₩45,717 | -0.46% | 26만 |
|---|
| 2026.05.28 | ₩45,143 | ₩46,864 | ₩45,143 | ₩46,157 | +2.25% | 12.1만 |
|---|
| 2026.05.27 | ₩42,793 | ₩45,703 | ₩42,633 | ₩45,249 | +5.74% | 18.1만 |
|---|
| 2026.05.26 | ₩42,353 | ₩43,407 | ₩41,218 | ₩42,940 | +1.39% | 19.2만 |
|---|
| 2026.05.22 | ₩42,713 | ₩43,287 | ₩41,292 | ₩43,007 | +0.69% | 29.2만 |
|---|
| 2026.05.21 | ₩43,781 | ₩43,781 | ₩41,992 | ₩42,660 | -2.56% | 17.9만 |
|---|
| 2026.05.20 | ₩43,861 | ₩44,742 | ₩41,112 | ₩44,328 | +1.07% | 23.1만 |
|---|
| 2026.05.19 | ₩43,207 | ₩44,742 | ₩42,433 | ₩44,582 | +3.18% | 20.3만 |
|---|
| 2026.05.18 | ₩41,031 | ₩43,714 | ₩41,031 | ₩42,713 | +4.10% | 24.6만 |
|---|
| 2026.05.15 | ₩39,643 | ₩42,493 | ₩38,709 | ₩41,125 | +3.74% | 25.1만 |
|---|
| 2026.05.14 | ₩42,513 | ₩43,094 | ₩38,028 | ₩39,857 | -6.25% | 25.5만 |
|---|
| 2026.05.13 | ₩43,087 | ₩45,436 | ₩42,446 | ₩43,127 | +0.09% | 22.5만 |
|---|
| 2026.05.12 | ₩44,168 | ₩46,090 | ₩43,301 | ₩43,674 | -1.12% | 67.9만 |
|---|
| 2026.05.11 | ₩46,798 | ₩47,545 | ₩42,139 | ₩44,222 | -5.50% | 24.1만 |
|---|
| 2026.05.08 | ₩49,080 | ₩49,227 | ₩47,131 | ₩47,385 | -3.45% | 14.4만 |
|---|
| 2026.05.07 | ₩50,722 | ₩54,039 | ₩48,680 | ₩49,094 | -3.21% | 25.8만 |
|---|
| 2026.05.06 | ₩49,000 | ₩49,841 | ₩48,052 | ₩49,387 | +0.79% | 14.1만 |
|---|
| 2026.05.05 | ₩48,052 | ₩49,187 | ₩47,545 | ₩49,187 | +2.36% | 10.9만 |
|---|
| 2026.05.04 | ₩46,798 | ₩48,039 | ₩46,704 | ₩47,639 | +1.80% | 9.1만 |
|---|
| 2026.05.01 | ₩47,572 | ₩47,919 | ₩46,531 | ₩46,905 | -1.40% | 10.2만 |
|---|
| 2026.04.30 | ₩47,051 | ₩47,772 | ₩46,297 | ₩46,985 | -0.14% | 12.2만 |
|---|
| 2026.04.29 | ₩47,011 | ₩47,572 | ₩46,504 | ₩47,545 | +1.14% | 8.9만 |
|---|
| 2026.04.28 | ₩46,838 | ₩48,133 | ₩46,838 | ₩47,505 | +1.42% | 9.6만 |
|---|
| 2026.04.27 | ₩46,878 | ₩48,219 | ₩46,878 | ₩47,519 | +1.37% | 9.1만 |
|---|
| 2026.04.24 | ₩47,652 | ₩48,387 | ₩46,644 | ₩46,678 | -2.04% | 14.5만 |
|---|
| 2026.04.23 | ₩47,572 | ₩47,799 | ₩46,197 | ₩47,692 | +0.25% | 19.4만 |
|---|
| 2026.04.22 | ₩48,133 | ₩48,453 | ₩47,245 | ₩48,199 | +0.14% | 16.3만 |
|---|
| 2026.04.21 | ₩47,772 | ₩48,646 | ₩47,102 | ₩47,879 | +0.22% | 13.5만 |
|---|
| 2026.04.20 | ₩47,131 | ₩47,959 | ₩46,751 | ₩47,599 | +0.99% | 10.6만 |
|---|
| 2026.04.17 | ₩47,492 | ₩47,705 | ₩46,704 | ₩47,051 | -0.93% | 12.7만 |
|---|
| 2026.04.16 | ₩47,826 | ₩48,092 | ₩46,711 | ₩47,318 | -1.06% | 11.3만 |
|---|
| 2026.04.15 | ₩45,116 | ₩47,238 | ₩45,116 | ₩47,212 | +4.64% | 20.1만 |
|---|
| 2026.04.14 | ₩44,555 | ₩45,343 | ₩43,928 | ₩44,902 | +0.78% | 18.7만 |
|---|
| 2026.04.13 | ₩42,540 | ₩45,216 | ₩42,306 | ₩44,529 | +4.68% | 21.9만 |
|---|
| 2026.04.10 | ₩43,087 | ₩43,407 | ₩42,233 | ₩42,566 | -1.21% | 16.3만 |
|---|
| 2026.04.09 | ₩41,071 | ₩42,320 | ₩41,071 | ₩42,193 | +2.73% | 15만 |
|---|
| 2026.04.08 | ₩43,794 | ₩44,422 | ₩40,998 | ₩41,605 | -5.00% | 19.5만 |
|---|
| 2026.04.07 | ₩41,098 | ₩43,301 | ₩39,937 | ₩42,793 | +4.12% | 25.4만 |
|---|
| 2026.04.06 | ₩43,274 | ₩44,262 | ₩41,272 | ₩41,312 | -4.53% | 69.6만 |
|---|
| 2026.04.02 | ₩41,085 | ₩43,901 | ₩40,798 | ₩42,780 | +4.13% | 21.6만 |
|---|
| 2026.04.01 | ₩40,084 | ₩41,766 | ₩40,084 | ₩41,285 | +3.00% | 23.3만 |
|---|
| 2026.03.31 | ₩39,403 | ₩40,758 | ₩39,243 | ₩40,004 | +1.52% | 28.8만 |
|---|
| 2026.03.30 | ₩38,816 | ₩39,777 | ₩38,722 | ₩39,149 | +0.86% | 18만 |
|---|
| 2026.03.27 | ₩38,922 | ₩39,710 | ₩38,028 | ₩38,682 | -0.62% | 20.4만 |
|---|
| 2026.03.26 | ₩38,776 | ₩39,897 | ₩38,776 | ₩39,256 | +1.24% | 22.7만 |
|---|
| 2026.03.25 | ₩38,415 | ₩39,256 | ₩38,135 | ₩38,936 | +1.36% | 23.2만 |
|---|
| 2026.03.24 | ₩37,334 | ₩38,615 | ₩37,207 | ₩37,654 | +0.86% | 35.8만 |
|---|
| 2026.03.23 | ₩36,867 | ₩38,549 | ₩36,613 | ₩37,735 | +2.35% | 33.1만 |
|---|
| 2026.03.20 | ₩37,401 | ₩37,735 | ₩36,346 | ₩36,600 | -2.14% | 79.4만 |
|---|
| 2026.03.19 | ₩34,771 | ₩37,187 | ₩34,745 | ₩36,960 | +6.30% | 38.3만 |
|---|
| 2026.03.18 | ₩33,864 | ₩35,799 | ₩33,436 | ₩35,065 | +3.55% | 40.6만 |
|---|
| 2026.03.17 | ₩32,716 | ₩36,066 | ₩32,716 | ₩34,438 | +5.26% | 39.2만 |
|---|
| 2026.03.16 | ₩31,421 | ₩33,717 | ₩31,421 | ₩32,956 | +4.89% | 39.4만 |
|---|
| 2026.03.13 | ₩30,860 | ₩31,528 | ₩30,368 | ₩31,261 | +1.30% | 24.3만 |
|---|
| 2026.03.12 | ₩30,900 | ₩32,222 | ₩30,206 | ₩30,780 | -0.39% | 38.7만 |
|---|
| 2026.03.11 | ₩29,979 | ₩30,633 | ₩29,179 | ₩29,219 | -2.54% | 24만 |
|---|
| 2026.03.10 | ₩30,874 | ₩31,087 | ₩29,506 | ₩29,752 | -3.63% | 21.9만 |
|---|
| 2026.03.09 | ₩30,714 | ₩31,688 | ₩29,846 | ₩31,261 | +1.78% | 25.4만 |
|---|
| 2026.03.06 | ₩31,514 | ₩32,142 | ₩30,807 | ₩31,247 | -0.85% | 27.1만 |
|---|
| 2026.03.05 | ₩32,115 | ₩33,236 | ₩31,127 | ₩31,888 | -0.71% | 31.1만 |
|---|
| 2026.03.04 | ₩34,037 | ₩34,711 | ₩31,875 | ₩32,008 | -5.96% | 30.2만 |
|---|
| 2026.03.03 | ₩32,622 | ₩34,611 | ₩32,088 | ₩34,237 | +4.95% | 69.4만 |
|---|
| 2026.03.02 | ₩32,569 | ₩34,171 | ₩32,048 | ₩33,290 | +2.21% | 42.6만 |
|---|
| 2026.02.27 | ₩34,037 | ₩35,025 | ₩32,035 | ₩33,330 | -2.08% | 72.8만 |
|---|
| 2026.02.26 | ₩32,729 | ₩39,803 | ₩32,302 | ₩35,172 | +7.46% | 172.9만 |
|---|
| 2026.02.25 | ₩28,338 | ₩28,671 | ₩26,936 | ₩27,363 | -3.44% | 34.1만 |
|---|
| 2026.02.24 | ₩27,710 | ₩28,778 | ₩27,223 | ₩27,430 | -1.01% | 26.3만 |
|---|
| 2026.02.23 | ₩29,392 | ₩29,632 | ₩27,710 | ₩27,790 | -5.45% | 35만 |
|---|
| 2026.02.20 | ₩28,831 | ₩30,033 | ₩28,831 | ₩29,579 | +2.59% | 32.7만 |
|---|
| 2026.02.19 | ₩27,457 | ₩28,938 | ₩27,457 | ₩28,778 | +4.81% | 26.1만 |
|---|
| 2026.02.18 | ₩26,789 | ₩28,538 | ₩26,789 | ₩27,884 | +4.09% | 25만 |
|---|
| 2026.02.17 | ₩28,992 | ₩29,140 | ₩26,776 | ₩26,936 | -7.09% | 32.1만 |
|---|
| 2026.02.13 | ₩27,617 | ₩29,045 | ₩27,597 | ₩28,618 | +3.62% | 23.1만 |
|---|
| 2026.02.12 | ₩27,897 | ₩28,391 | ₩26,676 | ₩27,323 | -2.06% | 24.3만 |
|---|
| 2026.02.11 | ₩28,978 | ₩28,978 | ₩27,744 | ₩27,977 | -3.45% | 24.9만 |
|---|
| 2026.02.10 | ₩28,631 | ₩29,539 | ₩28,298 | ₩28,298 | -1.17% | 24.4만 |
|---|
| 2026.02.09 | ₩27,417 | ₩28,658 | ₩26,989 | ₩28,484 | +3.89% | 22.6만 |
|---|
| 2026.02.06 | ₩25,895 | ₩28,004 | ₩25,895 | ₩27,417 | +5.88% | 32.5만 |
|---|
| 2026.02.05 | ₩26,429 | ₩26,949 | ₩25,494 | ₩25,695 | -2.78% | 32.7만 |
|---|
| 2026.02.04 | ₩28,311 | ₩28,938 | ₩26,415 | ₩26,763 | -5.47% | 33.6만 |
|---|
| 2026.02.03 | ₩28,471 | ₩28,938 | ₩27,550 | ₩28,057 | -1.45% | 23.8만 |
|---|
| 2026.02.02 | ₩27,390 | ₩29,005 | ₩27,190 | ₩28,431 | +3.80% | 30.4만 |
|---|
| 2026.01.30 | ₩28,084 | ₩28,778 | ₩27,510 | ₩27,577 | -1.81% | 37.8만 |
|---|
| 2026.01.29 | ₩27,750 | ₩28,898 | ₩27,230 | ₩28,164 | +1.49% | 40.1만 |
|---|
| 2026.01.28 | ₩29,379 | ₩30,045 | ₩26,909 | ₩27,457 | -6.54% | 33.6만 |
|---|
| 2026.01.27 | ₩29,926 | ₩30,366 | ₩28,925 | ₩29,138 | -2.63% | 23.7만 |
|---|
| 2026.01.26 | ₩31,861 | ₩32,502 | ₩29,993 | ₩30,153 | -5.36% | 21.1만 |
|---|
| 2026.01.23 | ₩32,142 | ₩32,742 | ₩31,795 | ₩31,835 | -0.96% | 25.3만 |
|---|
| 2026.01.22 | ₩32,342 | ₩33,430 | ₩32,035 | ₩32,075 | -0.83% | 21.8만 |
|---|
| 2026.01.21 | ₩31,541 | ₩32,422 | ₩31,207 | ₩32,249 | +2.24% | 25.8만 |
|---|
| 2026.01.20 | ₩30,180 | ₩31,835 | ₩30,180 | ₩31,114 | +3.10% | 20.7만 |
|---|
| 2026.01.16 | ₩30,794 | ₩31,314 | ₩30,153 | ₩30,754 | -0.13% | 23만 |
|---|
| 2026.01.15 | ₩30,100 | ₩31,421 | ₩29,873 | ₩30,927 | +2.75% | 28.7만 |
|---|
| 2026.01.14 | ₩29,993 | ₩30,260 | ₩29,259 | ₩30,100 | +0.36% | 28.3만 |
|---|
| 2026.01.13 | ₩29,112 | ₩30,340 | ₩29,112 | ₩29,993 | +3.03% | 34만 |
|---|
| 2026.01.12 | ₩28,938 | ₩29,512 | ₩28,431 | ₩29,138 | +0.69% | 27.2만 |
|---|
| 2026.01.09 | ₩29,165 | ₩29,750 | ₩28,952 | ₩29,058 | -0.37% | 22.6만 |
|---|
| 2026.01.08 | ₩29,793 | ₩29,906 | ₩29,272 | ₩29,365 | -1.43% | 29만 |
|---|
| 2026.01.07 | ₩30,834 | ₩31,127 | ₩29,806 | ₩29,899 | -3.03% | 31.1만 |
|---|
| 2026.01.06 | ₩30,313 | ₩31,114 | ₩30,140 | ₩30,647 | +1.10% | 39만 |
|---|
| 2026.01.05 | ₩30,553 | ₩31,247 | ₩29,949 | ₩30,300 | -0.83% | 31.7만 |
|---|
| 2026.01.02 | ₩30,059 | ₩31,434 | ₩29,666 | ₩30,567 | +1.69% | 29.4만 |
|---|
| 2025.12.31 | ₩29,752 | ₩30,366 | ₩29,619 | ₩30,340 | +1.97% | 28만 |
|---|
| 2025.12.30 | ₩29,752 | ₩30,660 | ₩29,752 | ₩29,806 | +0.18% | 22.9만 |
|---|
| 2025.12.29 | ₩29,379 | ₩30,160 | ₩29,245 | ₩29,993 | +2.09% | 30.7만 |
|---|
| 2025.12.26 | ₩29,712 | ₩29,939 | ₩29,459 | ₩29,646 | -0.22% | 22만 |
|---|
| 2025.12.24 | ₩28,698 | ₩30,326 | ₩28,685 | ₩29,913 | +4.23% | 21.5만 |
|---|
| 2025.12.23 | ₩29,512 | ₩29,566 | ₩28,364 | ₩28,725 | -2.67% | 36만 |
|---|
| 2025.12.22 | ₩29,098 | ₩30,233 | ₩29,098 | ₩29,566 | +1.61% | 37.7만 |
|---|
| 2025.12.19 | ₩29,245 | ₩29,899 | ₩28,444 | ₩28,845 | -1.37% | 67.5만 |
|---|
| 2025.12.18 | ₩29,365 | ₩29,779 | ₩28,725 | ₩29,098 | -0.91% | 39.5만 |
|---|
| 2025.12.17 | ₩28,965 | ₩30,033 | ₩28,965 | ₩29,299 | +1.15% | 47만 |
|---|
| 2025.12.16 | ₩27,937 | ₩29,365 | ₩27,497 | ₩29,152 | +4.35% | 48만 |
|---|
| 2025.12.15 | ₩28,565 | ₩28,618 | ₩27,697 | ₩28,057 | -1.78% | 49.5만 |
|---|
| 2025.12.12 | ₩29,579 | ₩30,313 | ₩28,484 | ₩28,565 | -3.43% | 49.4만 |
|---|
| 2025.12.11 | ₩29,686 | ₩30,069 | ₩29,405 | ₩29,499 | -0.63% | 35.5만 |
|---|
| 2025.12.10 | ₩30,246 | ₩30,527 | ₩29,639 | ₩29,846 | -1.32% | 39.8만 |
|---|
| 2025.12.09 | ₩29,619 | ₩30,600 | ₩29,619 | ₩30,380 | +2.57% | 47.2만 |
|---|
| 2025.12.08 | ₩31,114 | ₩31,488 | ₩29,939 | ₩30,033 | -3.47% | 34.7만 |
|---|
| 2025.12.05 | ₩31,421 | ₩32,142 | ₩30,994 | ₩31,034 | -1.23% | 50.1만 |
|---|
| 2025.12.04 | ₩32,142 | ₩32,569 | ₩31,675 | ₩31,875 | -0.83% | 35만 |
|---|
| 2025.12.03 | ₩31,621 | ₩32,449 | ₩31,561 | ₩32,222 | +1.90% | 54.5만 |
|---|
| 2025.12.02 | ₩31,781 | ₩32,335 | ₩31,354 | ₩31,661 | -0.38% | 47.9만 |
|---|
| 2025.12.01 | ₩31,007 | ₩32,355 | ₩31,007 | ₩31,982 | +3.14% | 51.5만 |
|---|
| 2025.11.28 | ₩32,355 | ₩32,756 | ₩31,661 | ₩31,848 | -1.57% | 22.8만 |
|---|
| 2025.11.26 | ₩30,607 | ₩31,968 | ₩30,260 | ₩31,328 | +2.35% | 58.7만 |
|---|
| 2025.11.25 | ₩30,113 | ₩31,608 | ₩29,919 | ₩30,633 | +1.73% | 66.1만 |
|---|
| 2025.11.24 | ₩29,365 | ₩30,260 | ₩29,365 | ₩29,739 | +1.27% | 45.4만 |
|---|
| 2025.11.21 | ₩30,326 | ₩31,214 | ₩29,592 | ₩29,739 | -1.94% | 46.5만 |
|---|
| 2025.11.20 | ₩32,382 | ₩33,570 | ₩29,939 | ₩30,420 | -6.06% | 45.3만 |
|---|
| 2025.11.19 | ₩34,037 | ₩34,304 | ₩32,302 | ₩32,515 | -4.47% | 43.9만 |
|---|
| 2025.11.18 | ₩32,142 | ₩34,144 | ₩31,594 | ₩33,450 | +4.07% | 49.7만 |
|---|
| 2025.11.17 | ₩34,825 | ₩35,279 | ₩32,315 | ₩32,315 | -7.21% | 48.1만 |
|---|
| 2025.11.14 | ₩33,049 | ₩35,699 | ₩32,742 | ₩35,452 | +7.27% | 82.7만 |
|---|
| 2025.11.13 | ₩35,359 | ₩36,333 | ₩32,202 | ₩33,343 | -5.70% | 141.5만 |
|---|
| 2025.11.12 | ₩41,619 | ₩44,929 | ₩40,751 | ₩43,688 | +4.97% | 105.7만 |
|---|
| 2025.11.11 | ₩38,242 | ₩41,966 | ₩37,975 | ₩41,499 | +8.52% | 49.9만 |
|---|
| 2025.11.10 | ₩38,175 | ₩39,270 | ₩37,761 | ₩37,855 | -0.84% | 25.9만 |
|---|
| 2025.11.07 | ₩38,202 | ₩38,836 | ₩37,121 | ₩37,654 | -1.43% | 29만 |
|---|
| 2025.11.06 | ₩39,283 | ₩39,603 | ₩38,308 | ₩38,736 | -1.39% | 29만 |
|---|
| 2025.11.05 | ₩40,805 | ₩41,752 | ₩39,697 | ₩39,777 | -2.52% | 29.2만 |
|---|
| 2025.11.04 | ₩41,645 | ₩42,593 | ₩40,671 | ₩40,938 | -1.70% | 24.2만 |
|---|
| 2025.11.03 | ₩42,980 | ₩43,154 | ₩41,439 | ₩42,033 | -2.20% | 32.3만 |
|---|
| 2025.10.31 | ₩43,060 | ₩43,968 | ₩42,386 | ₩43,060 | 0.00% | 35.3만 |
|---|
| 2025.10.30 | ₩45,690 | ₩46,364 | ₩42,713 | ₩42,967 | -5.96% | 43.8만 |
|---|
| 2025.10.29 | ₩46,344 | ₩46,764 | ₩45,343 | ₩45,943 | -0.86% | 22.3만 |
|---|
| 2025.10.28 | ₩46,024 | ₩46,918 | ₩46,024 | ₩46,824 | +1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩46,384 | ₩47,025 | ₩45,623 | ₩46,024 | -0.78% | 22.4만 |
|---|
| 2025.10.24 | ₩44,889 | ₩45,957 | ₩44,662 | ₩45,717 | +1.84% | 20.7만 |
|---|
| 2025.10.23 | ₩43,955 | ₩44,916 | ₩43,447 | ₩44,569 | +1.40% | 20.5만 |
|---|
| 2025.10.22 | ₩43,194 | ₩44,075 | ₩42,793 | ₩43,848 | +1.51% | 24.3만 |
|---|
| 2025.10.21 | ₩43,221 | ₩44,382 | ₩43,221 | ₩43,528 | +0.71% | 32.7만 |
|---|
| 2025.10.20 | ₩43,114 | ₩44,449 | ₩42,880 | ₩42,994 | -0.28% | 30만 |
|---|
| 2025.10.17 | ₩41,579 | ₩42,967 | ₩41,212 | ₩42,660 | +2.60% | 34.6만 |
|---|
| 2025.10.16 | ₩41,512 | ₩42,420 | ₩41,325 | ₩41,979 | +1.13% | 25.9만 |
|---|
| 2025.10.15 | ₩40,030 | ₩41,832 | ₩38,522 | ₩41,432 | +3.50% | 32.4만 |
|---|
| 2025.10.14 | ₩41,058 | ₩42,380 | ₩40,958 | ₩41,539 | +1.17% | 28.1만 |
|---|
| 2025.10.13 | ₩40,778 | ₩42,593 | ₩40,764 | ₩41,685 | +2.23% | 31.5만 |
|---|
| 2025.10.10 | ₩41,312 | ₩41,505 | ₩40,176 | ₩40,818 | -1.20% | 28.2만 |
|---|