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 | ₩58,012 | ₩58,614 | ₩56,903 | ₩57,571 | -0.76% | 26.5만 |
| 2026.10.08 | ₩55,900 | ₩57,959 | ₩55,784 | ₩57,852 | +3.49% | 32.6만 |
| 2026.10.07 | ₩54,096 | ₩56,689 | ₩54,096 | ₩55,513 | +2.62% | 22.7만 |
| 2026.10.06 | ₩55,392 | ₩56,315 | ₩54,697 | ₩54,751 | -1.16% | 34.1만 |
| 2026.10.05 | ₩55,860 | ₩56,609 | ₩54,664 | ₩55,272 | -1.05% | 14.4만 |
| 2026.10.02 | ₩53,989 | ₩56,435 | ₩53,361 | ₩55,620 | +3.02% | 19.3만 |
| 2026.10.01 | ₩52,545 | ₩53,902 | ₩52,097 | ₩53,361 | +1.55% | 23.7만 |
| 2026.09.30 | ₩53,200 | ₩53,909 | ₩50,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,666 |
| -1.01% |
| 16.2만 |
| 2026.09.29 | ₩53,775 | ₩54,965 | ₩52,465 | ₩52,492 | -2.39% | 25.6만 |
|---|
| 2026.09.28 | ₩54,804 | ₩56,181 | ₩52,345 | ₩53,561 | -2.27% | 24.9만 |
|---|
| 2026.09.25 | ₩55,700 | ₩56,415 | ₩54,884 | ₩54,884 | -1.46% | 15.8만 |
|---|
| 2026.09.24 | ₩55,285 | ₩56,676 | ₩55,285 | ₩55,713 | +0.77% | 18.4만 |
|---|
| 2026.09.23 | ₩55,138 | ₩56,542 | ₩53,922 | ₩55,085 | -0.10% | 26.3만 |
|---|
| 2026.09.22 | ₩55,967 | ₩56,301 | ₩54,256 | ₩54,323 | -2.94% | 17.2만 |
|---|
| 2026.09.21 | ₩55,566 | ₩56,074 | ₩53,955 | ₩54,925 | -1.15% | 17.5만 |
|---|
| 2026.09.18 | ₩56,168 | ₩56,168 | ₩54,604 | ₩55,566 | -1.07% | 39.7만 |
|---|
| 2026.09.17 | ₩56,168 | ₩56,943 | ₩55,687 | ₩55,940 | -0.40% | 10.4만 |
|---|
| 2026.09.16 | ₩56,542 | ₩57,881 | ₩55,366 | ₩55,580 | -1.70% | 15.5만 |
|---|
| 2026.09.15 | ₩55,793 | ₩56,849 | ₩55,473 | ₩56,208 | +0.74% | 18.2만 |
|---|
| 2026.09.14 | ₩55,473 | ₩58,052 | ₩53,334 | ₩56,676 | +2.17% | 19.3만 |
|---|
| 2026.09.11 | ₩54,136 | ₩55,887 | ₩53,775 | ₩54,991 | +1.58% | 21.4만 |
|---|
| 2026.09.10 | ₩52,131 | ₩54,109 | ₩51,830 | ₩53,681 | +2.97% | 26.1만 |
|---|
| 2026.09.09 | ₩50,099 | ₩52,692 | ₩50,046 | ₩52,305 | +4.40% | 27.3만 |
|---|
| 2026.09.08 | ₩51,035 | ₩51,757 | ₩48,896 | ₩51,302 | +0.52% | 23.9만 |
|---|
| 2026.09.04 | ₩49,738 | ₩51,489 | ₩49,618 | ₩51,316 | +3.17% | 26.9만 |
|---|
| 2026.09.03 | ₩50,915 | ₩51,576 | ₩49,217 | ₩49,912 | -1.97% | 13.9만 |
|---|
| 2026.09.02 | ₩48,428 | ₩50,941 | ₩48,114 | ₩50,380 | +4.03% | 19.2만 |
|---|
| 2026.09.01 | ₩48,549 | ₩50,159 | ₩48,321 | ₩49,818 | +2.62% | 16.2만 |
|---|
| 2026.08.31 | ₩49,137 | ₩49,872 | ₩48,462 | ₩49,738 | +1.22% | 13.1만 |
|---|
| 2026.08.28 | ₩49,351 | ₩50,387 | ₩48,603 | ₩49,538 | +0.38% | 14.9만 |
|---|
| 2026.08.27 | ₩51,008 | ₩51,556 | ₩48,121 | ₩48,682 | -4.56% | 14.6만 |
|---|
| 2026.08.26 | ₩51,021 | ₩51,102 | ₩50,019 | ₩50,460 | -1.10% | 10.3만 |
|---|
| 2026.08.25 | ₩51,262 | ₩53,026 | ₩50,647 | ₩51,783 | +1.02% | 14.8만 |
|---|
| 2026.08.24 | ₩50,407 | ₩52,365 | ₩49,939 | ₩51,382 | +1.94% | 22.4만 |
|---|
| 2026.08.21 | ₩48,709 | ₩50,727 | ₩48,562 | ₩50,407 | +3.49% | 10.4만 |
|---|
| 2026.08.20 | ₩50,139 | ₩50,781 | ₩48,001 | ₩48,762 | -2.75% | 18만 |
|---|
| 2026.08.19 | ₩49,270 | ₩51,186 | ₩48,547 | ₩50,661 | +2.82% | 11.6만 |
|---|
| 2026.08.18 | ₩48,241 | ₩50,754 | ₩48,241 | ₩49,297 | +2.19% | 18만 |
|---|
| 2026.08.17 | ₩51,623 | ₩51,623 | ₩46,971 | ₩48,041 | -6.94% | 29만 |
|---|
| 2026.08.14 | ₩51,021 | ₩52,144 | ₩50,767 | ₩51,917 | +1.76% | 27.1만 |
|---|
| 2026.08.13 | ₩48,375 | ₩51,356 | ₩48,174 | ₩51,035 | +5.50% | 32.6만 |
|---|
| 2026.08.12 | ₩48,402 | ₩49,411 | ₩47,292 | ₩47,920 | -0.99% | 32.9만 |
|---|
| 2026.08.11 | ₩48,268 | ₩49,217 | ₩47,372 | ₩49,137 | +1.80% | 26.4만 |
|---|
| 2026.08.10 | ₩51,396 | ₩51,396 | ₩46,263 | ₩48,375 | -5.88% | 30만 |
|---|
| 2026.08.07 | ₩49,016 | ₩53,347 | ₩48,295 | ₩51,356 | +4.77% | 45.7만 |
|---|
| 2026.08.06 | ₩47,185 | ₩48,107 | ₩43,964 | ₩48,067 | +1.87% | 58.9만 |
|---|
| 2026.08.05 | ₩50,260 | ₩51,624 | ₩46,076 | ₩47,212 | -6.06% | 57.1만 |
|---|
| 2026.08.04 | ₩40,916 | ₩50,794 | ₩40,729 | ₩49,912 | +21.99% | 124.9만 |
|---|
| 2026.08.03 | ₩32,415 | ₩33,858 | ₩32,067 | ₩32,856 | +1.36% | 40.8만 |
|---|
| 2026.07.31 | ₩34,807 | ₩35,563 | ₩31,873 | ₩32,081 | -7.83% | 20.7만 |
|---|
| 2026.07.30 | ₩35,101 | ₩36,077 | ₩34,086 | ₩35,275 | +0.50% | 11.7만 |
|---|
| 2026.07.29 | ₩36,051 | ₩36,759 | ₩34,801 | ₩35,476 | -1.59% | 15.6만 |
|---|
| 2026.07.28 | ₩37,026 | ₩37,962 | ₩36,144 | ₩36,411 | -1.66% | 15.3만 |
|---|
| 2026.07.27 | ₩35,529 | ₩36,652 | ₩35,228 | ₩36,639 | +3.12% | 13만 |
|---|
| 2026.07.24 | ₩34,380 | ₩35,409 | ₩33,644 | ₩35,088 | +2.06% | 15.5만 |
|---|
| 2026.07.23 | ₩36,558 | ₩36,558 | ₩33,096 | ₩35,142 | -3.88% | 30.5만 |
|---|
| 2026.07.22 | ₩39,058 | ₩39,058 | ₩35,770 | ₩36,478 | -6.61% | 19.7만 |
|---|
| 2026.07.21 | ₩42,681 | ₩43,309 | ₩37,427 | ₩38,831 | -9.02% | 27.4만 |
|---|
| 2026.07.20 | ₩42,012 | ₩43,777 | ₩41,404 | ₩43,175 | +2.77% | 18만 |
|---|
| 2026.07.17 | ₩42,587 | ₩43,269 | ₩41,130 | ₩42,173 | -0.97% | 13.3만 |
|---|
| 2026.07.16 | ₩42,092 | ₩43,041 | ₩41,518 | ₩43,041 | +2.25% | 15.2만 |
|---|
| 2026.07.15 | ₩41,250 | ₩42,106 | ₩40,442 | ₩41,518 | +0.65% | 10만 |
|---|
| 2026.07.14 | ₩40,769 | ₩41,143 | ₩39,666 | ₩40,702 | -0.16% | 11.3만 |
|---|
| 2026.07.13 | ₩41,491 | ₩42,707 | ₩40,475 | ₩41,344 | -0.35% | 20.6만 |
|---|
| 2026.07.10 | ₩42,934 | ₩44,726 | ₩40,488 | ₩41,250 | -3.92% | 15.1만 |
|---|
| 2026.07.09 | ₩41,103 | ₩42,747 | ₩40,034 | ₩42,453 | +3.28% | 10.8만 |
|---|
| 2026.07.08 | ₩42,908 | ₩43,690 | ₩40,238 | ₩41,691 | -2.83% | 16.5만 |
|---|
| 2026.07.07 | ₩44,792 | ₩44,913 | ₩43,997 | ₩44,739 | -0.12% | 18.7만 |
|---|
| 2026.07.06 | ₩46,971 | ₩47,527 | ₩42,921 | ₩44,111 | -6.09% | 18만 |
|---|
| 2026.07.02 | ₩48,121 | ₩48,148 | ₩45,929 | ₩47,546 | -1.19% | 9.8만 |
|---|
| 2026.07.01 | ₩46,343 | ₩48,001 | ₩45,421 | ₩48,001 | +3.58% | 16.2만 |
|---|
| 2026.06.30 | ₩45,421 | ₩46,951 | ₩44,017 | ₩45,661 | +0.53% | 11.9만 |
|---|
| 2026.06.29 | ₩46,102 | ₩47,279 | ₩44,158 | ₩45,969 | -0.29% | 16.6만 |
|---|
| 2026.06.26 | ₩43,148 | ₩45,394 | ₩41,691 | ₩45,394 | +5.20% | 25.5만 |
|---|
| 2026.06.25 | ₩42,574 | ₩43,282 | ₩42,199 | ₩42,640 | +0.16% | 11.5만 |
|---|
| 2026.06.24 | ₩41,197 | ₩42,761 | ₩41,063 | ₩42,747 | +3.76% | 11만 |
|---|
| 2026.06.23 | ₩41,050 | ₩41,611 | ₩40,221 | ₩41,197 | +0.36% | 10.3만 |
|---|
| 2026.06.22 | ₩40,569 | ₩42,039 | ₩40,274 | ₩41,010 | +1.09% | 19.3만 |
|---|
| 2026.06.18 | ₩39,005 | ₩41,052 | ₩37,561 | ₩41,050 | +5.24% | 33.8만 |
|---|
| 2026.06.17 | ₩42,747 | ₩43,523 | ₩38,510 | ₩39,098 | -8.54% | 15.3만 |
|---|
| 2026.06.16 | ₩43,001 | ₩43,429 | ₩41,745 | ₩42,988 | -0.03% | 19.8만 |
|---|
| 2026.06.15 | ₩41,812 | ₩44,285 | ₩41,598 | ₩43,082 | +3.04% | 14.8만 |
|---|
| 2026.06.12 | ₩42,186 | ₩42,186 | ₩40,916 | ₩41,945 | -0.57% | 17만 |
|---|
| 2026.06.11 | ₩41,718 | ₩42,574 | ₩41,170 | ₩42,199 | +1.15% | 16.2만 |
|---|
| 2026.06.10 | ₩44,017 | ₩44,037 | ₩42,173 | ₩42,427 | -3.61% | 25.5만 |
|---|
| 2026.06.09 | ₩42,774 | ₩44,612 | ₩42,159 | ₩44,539 | +4.12% | 16.1만 |
|---|
| 2026.06.08 | ₩43,536 | ₩44,151 | ₩42,425 | ₩42,894 | -1.47% | 14.2만 |
|---|
| 2026.06.05 | ₩44,164 | ₩45,501 | ₩43,663 | ₩43,910 | -0.58% | 17.4만 |
|---|
| 2026.06.04 | ₩43,723 | ₩45,635 | ₩43,162 | ₩43,857 | +0.31% | 20.9만 |
|---|
| 2026.06.03 | ₩45,568 | ₩45,568 | ₩43,088 | ₩43,523 | -4.49% | 16.6만 |
|---|
| 2026.06.02 | ₩47,185 | ₩47,412 | ₩43,603 | ₩46,423 | -1.61% | 20.3만 |
|---|
| 2026.06.01 | ₩46,463 | ₩48,094 | ₩45,755 | ₩47,974 | +3.25% | 13.6만 |
|---|
| 2026.05.29 | ₩45,996 | ₩47,787 | ₩45,568 | ₩45,782 | -0.46% | 26만 |
|---|
| 2026.05.28 | ₩45,207 | ₩46,931 | ₩45,207 | ₩46,223 | +2.25% | 12.1만 |
|---|
| 2026.05.27 | ₩42,854 | ₩45,768 | ₩42,694 | ₩45,314 | +5.74% | 18.1만 |
|---|
| 2026.05.26 | ₩42,413 | ₩43,469 | ₩41,277 | ₩43,001 | +1.39% | 19.2만 |
|---|
| 2026.05.22 | ₩42,774 | ₩43,349 | ₩41,351 | ₩43,068 | +0.69% | 29.2만 |
|---|
| 2026.05.21 | ₩43,843 | ₩43,843 | ₩42,052 | ₩42,721 | -2.56% | 17.9만 |
|---|
| 2026.05.20 | ₩43,924 | ₩44,806 | ₩41,170 | ₩44,391 | +1.07% | 23.1만 |
|---|
| 2026.05.19 | ₩43,269 | ₩44,806 | ₩42,493 | ₩44,645 | +3.18% | 20.3만 |
|---|
| 2026.05.18 | ₩41,090 | ₩43,777 | ₩41,090 | ₩42,774 | +4.10% | 24.6만 |
|---|
| 2026.05.15 | ₩39,700 | ₩42,554 | ₩38,764 | ₩41,183 | +3.74% | 25.1만 |
|---|
| 2026.05.14 | ₩42,574 | ₩43,155 | ₩38,082 | ₩39,914 | -6.25% | 25.5만 |
|---|
| 2026.05.13 | ₩43,148 | ₩45,501 | ₩42,507 | ₩43,188 | +0.09% | 22.5만 |
|---|
| 2026.05.12 | ₩44,231 | ₩46,156 | ₩43,362 | ₩43,736 | -1.12% | 67.9만 |
|---|
| 2026.05.11 | ₩46,864 | ₩47,613 | ₩42,199 | ₩44,285 | -5.50% | 24.1만 |
|---|
| 2026.05.08 | ₩49,150 | ₩49,297 | ₩47,199 | ₩47,452 | -3.45% | 14.4만 |
|---|
| 2026.05.07 | ₩50,794 | ₩54,116 | ₩48,749 | ₩49,163 | -3.21% | 25.8만 |
|---|
| 2026.05.06 | ₩49,070 | ₩49,912 | ₩48,121 | ₩49,458 | +0.79% | 14.1만 |
|---|
| 2026.05.05 | ₩48,121 | ₩49,257 | ₩47,613 | ₩49,257 | +2.36% | 10.9만 |
|---|
| 2026.05.04 | ₩46,864 | ₩48,107 | ₩46,771 | ₩47,706 | +1.80% | 9.1만 |
|---|
| 2026.05.01 | ₩47,640 | ₩47,987 | ₩46,597 | ₩46,971 | -1.40% | 10.2만 |
|---|
| 2026.04.30 | ₩47,118 | ₩47,840 | ₩46,363 | ₩47,051 | -0.14% | 12.2만 |
|---|
| 2026.04.29 | ₩47,078 | ₩47,640 | ₩46,570 | ₩47,613 | +1.14% | 8.9만 |
|---|
| 2026.04.28 | ₩46,904 | ₩48,201 | ₩46,904 | ₩47,573 | +1.42% | 9.6만 |
|---|
| 2026.04.27 | ₩46,945 | ₩48,288 | ₩46,945 | ₩47,586 | +1.37% | 9.1만 |
|---|
| 2026.04.24 | ₩47,720 | ₩48,456 | ₩46,711 | ₩46,744 | -2.04% | 14.5만 |
|---|
| 2026.04.23 | ₩47,640 | ₩47,867 | ₩46,263 | ₩47,760 | +0.25% | 19.4만 |
|---|
| 2026.04.22 | ₩48,201 | ₩48,522 | ₩47,312 | ₩48,268 | +0.14% | 16.3만 |
|---|
| 2026.04.21 | ₩47,840 | ₩48,716 | ₩47,169 | ₩47,947 | +0.22% | 13.5만 |
|---|
| 2026.04.20 | ₩47,199 | ₩48,027 | ₩46,818 | ₩47,666 | +0.99% | 10.6만 |
|---|
| 2026.04.17 | ₩47,559 | ₩47,773 | ₩46,771 | ₩47,118 | -0.93% | 12.7만 |
|---|
| 2026.04.16 | ₩47,894 | ₩48,161 | ₩46,777 | ₩47,386 | -1.06% | 11.3만 |
|---|
| 2026.04.15 | ₩45,180 | ₩47,305 | ₩45,180 | ₩47,279 | +4.64% | 20.1만 |
|---|
| 2026.04.14 | ₩44,619 | ₩45,407 | ₩43,990 | ₩44,966 | +0.78% | 18.7만 |
|---|
| 2026.04.13 | ₩42,600 | ₩45,280 | ₩42,366 | ₩44,592 | +4.68% | 21.9만 |
|---|
| 2026.04.10 | ₩43,148 | ₩43,469 | ₩42,293 | ₩42,627 | -1.21% | 16.3만 |
|---|
| 2026.04.09 | ₩41,130 | ₩42,380 | ₩41,130 | ₩42,253 | +2.73% | 15만 |
|---|
| 2026.04.08 | ₩43,857 | ₩44,485 | ₩41,056 | ₩41,665 | -5.00% | 19.5만 |
|---|
| 2026.04.07 | ₩41,157 | ₩43,362 | ₩39,994 | ₩42,854 | +4.12% | 25.4만 |
|---|
| 2026.04.06 | ₩43,335 | ₩44,325 | ₩41,330 | ₩41,371 | -4.53% | 69.6만 |
|---|
| 2026.04.02 | ₩41,143 | ₩43,964 | ₩40,856 | ₩42,841 | +4.13% | 21.6만 |
|---|
| 2026.04.01 | ₩40,141 | ₩41,825 | ₩40,141 | ₩41,344 | +3.00% | 23.3만 |
|---|
| 2026.03.31 | ₩39,459 | ₩40,816 | ₩39,299 | ₩40,061 | +1.52% | 28.8만 |
|---|
| 2026.03.30 | ₩38,871 | ₩39,833 | ₩38,777 | ₩39,205 | +0.86% | 18만 |
|---|
| 2026.03.27 | ₩38,978 | ₩39,767 | ₩38,082 | ₩38,737 | -0.62% | 20.4만 |
|---|
| 2026.03.26 | ₩38,831 | ₩39,954 | ₩38,831 | ₩39,312 | +1.24% | 22.7만 |
|---|
| 2026.03.25 | ₩38,470 | ₩39,312 | ₩38,189 | ₩38,991 | +1.36% | 23.2만 |
|---|
| 2026.03.24 | ₩37,387 | ₩38,670 | ₩37,260 | ₩37,708 | +0.86% | 35.8만 |
|---|
| 2026.03.23 | ₩36,919 | ₩38,604 | ₩36,665 | ₩37,788 | +2.35% | 33.1만 |
|---|
| 2026.03.20 | ₩37,454 | ₩37,788 | ₩36,398 | ₩36,652 | -2.14% | 79.4만 |
|---|
| 2026.03.19 | ₩34,821 | ₩37,240 | ₩34,794 | ₩37,013 | +6.30% | 38.3만 |
|---|
| 2026.03.18 | ₩33,912 | ₩35,850 | ₩33,484 | ₩35,115 | +3.55% | 40.6만 |
|---|
| 2026.03.17 | ₩32,762 | ₩36,117 | ₩32,762 | ₩34,487 | +5.26% | 39.2만 |
|---|
| 2026.03.16 | ₩31,466 | ₩33,765 | ₩31,466 | ₩33,003 | +4.89% | 39.4만 |
|---|
| 2026.03.13 | ₩30,904 | ₩31,573 | ₩30,411 | ₩31,305 | +1.30% | 24.3만 |
|---|
| 2026.03.12 | ₩30,944 | ₩32,268 | ₩30,249 | ₩30,824 | -0.39% | 38.7만 |
|---|
| 2026.03.11 | ₩30,022 | ₩30,677 | ₩29,220 | ₩29,260 | -2.54% | 24만 |
|---|
| 2026.03.10 | ₩30,918 | ₩31,132 | ₩29,548 | ₩29,795 | -3.63% | 21.9만 |
|---|
| 2026.03.09 | ₩30,757 | ₩31,733 | ₩29,888 | ₩31,305 | +1.78% | 25.4만 |
|---|
| 2026.03.06 | ₩31,559 | ₩32,187 | ₩30,851 | ₩31,292 | -0.85% | 27.1만 |
|---|
| 2026.03.05 | ₩32,161 | ₩33,284 | ₩31,172 | ₩31,934 | -0.71% | 31.1만 |
|---|
| 2026.03.04 | ₩34,086 | ₩34,761 | ₩31,920 | ₩32,054 | -5.96% | 30.2만 |
|---|
| 2026.03.03 | ₩32,669 | ₩34,660 | ₩32,134 | ₩34,286 | +4.95% | 69.4만 |
|---|
| 2026.03.02 | ₩32,615 | ₩34,219 | ₩32,094 | ₩33,337 | +2.21% | 42.6만 |
|---|
| 2026.02.27 | ₩34,086 | ₩35,075 | ₩32,081 | ₩33,377 | -2.08% | 72.8만 |
|---|
| 2026.02.26 | ₩32,776 | ₩39,860 | ₩32,348 | ₩35,222 | +7.46% | 172.9만 |
|---|
| 2026.02.25 | ₩28,378 | ₩28,712 | ₩26,974 | ₩27,402 | -3.44% | 34.1만 |
|---|
| 2026.02.24 | ₩27,750 | ₩28,819 | ₩27,262 | ₩27,469 | -1.01% | 26.3만 |
|---|
| 2026.02.23 | ₩29,434 | ₩29,675 | ₩27,750 | ₩27,830 | -5.45% | 35만 |
|---|
| 2026.02.20 | ₩28,873 | ₩30,076 | ₩28,873 | ₩29,621 | +2.59% | 32.7만 |
|---|
| 2026.02.19 | ₩27,496 | ₩28,979 | ₩27,496 | ₩28,819 | +4.81% | 26.1만 |
|---|
| 2026.02.18 | ₩26,827 | ₩28,578 | ₩26,827 | ₩27,923 | +4.09% | 25만 |
|---|
| 2026.02.17 | ₩29,033 | ₩29,181 | ₩26,814 | ₩26,974 | -7.09% | 32.1만 |
|---|
| 2026.02.13 | ₩27,656 | ₩29,086 | ₩27,636 | ₩28,659 | +3.62% | 23.1만 |
|---|
| 2026.02.12 | ₩27,937 | ₩28,431 | ₩26,714 | ₩27,362 | -2.06% | 24.3만 |
|---|
| 2026.02.11 | ₩29,020 | ₩29,020 | ₩27,783 | ₩28,017 | -3.45% | 24.9만 |
|---|
| 2026.02.10 | ₩28,672 | ₩29,581 | ₩28,338 | ₩28,338 | -1.17% | 24.4만 |
|---|
| 2026.02.09 | ₩27,456 | ₩28,699 | ₩27,028 | ₩28,525 | +3.89% | 22.6만 |
|---|
| 2026.02.06 | ₩25,932 | ₩28,044 | ₩25,932 | ₩27,456 | +5.88% | 32.5만 |
|---|
| 2026.02.05 | ₩26,466 | ₩26,988 | ₩25,531 | ₩25,731 | -2.78% | 32.7만 |
|---|
| 2026.02.04 | ₩28,351 | ₩28,979 | ₩26,453 | ₩26,801 | -5.47% | 33.6만 |
|---|
| 2026.02.03 | ₩28,512 | ₩28,979 | ₩27,589 | ₩28,097 | -1.45% | 23.8만 |
|---|
| 2026.02.02 | ₩27,429 | ₩29,046 | ₩27,228 | ₩28,471 | +3.80% | 30.4만 |
|---|
| 2026.01.30 | ₩28,124 | ₩28,819 | ₩27,549 | ₩27,616 | -1.81% | 37.8만 |
|---|
| 2026.01.29 | ₩27,790 | ₩28,939 | ₩27,268 | ₩28,204 | +1.49% | 40.1만 |
|---|
| 2026.01.28 | ₩29,421 | ₩30,088 | ₩26,948 | ₩27,496 | -6.54% | 33.6만 |
|---|
| 2026.01.27 | ₩29,969 | ₩30,410 | ₩28,966 | ₩29,180 | -2.63% | 23.7만 |
|---|
| 2026.01.26 | ₩31,907 | ₩32,548 | ₩30,035 | ₩30,196 | -5.36% | 21.1만 |
|---|
| 2026.01.23 | ₩32,187 | ₩32,789 | ₩31,840 | ₩31,880 | -0.96% | 25.3만 |
|---|
| 2026.01.22 | ₩32,388 | ₩33,477 | ₩32,081 | ₩32,121 | -0.83% | 21.8만 |
|---|
| 2026.01.21 | ₩31,586 | ₩32,468 | ₩31,252 | ₩32,294 | +2.24% | 25.8만 |
|---|
| 2026.01.20 | ₩30,223 | ₩31,880 | ₩30,223 | ₩31,158 | +3.10% | 20.7만 |
|---|
| 2026.01.16 | ₩30,837 | ₩31,359 | ₩30,196 | ₩30,797 | -0.13% | 23만 |
|---|
| 2026.01.15 | ₩30,142 | ₩31,466 | ₩29,915 | ₩30,971 | +2.75% | 28.7만 |
|---|
| 2026.01.14 | ₩30,035 | ₩30,303 | ₩29,300 | ₩30,142 | +0.36% | 28.3만 |
|---|
| 2026.01.13 | ₩29,153 | ₩30,383 | ₩29,153 | ₩30,035 | +3.03% | 34만 |
|---|
| 2026.01.12 | ₩28,979 | ₩29,554 | ₩28,471 | ₩29,180 | +0.69% | 27.2만 |
|---|
| 2026.01.09 | ₩29,207 | ₩29,792 | ₩28,993 | ₩29,100 | -0.37% | 22.6만 |
|---|
| 2026.01.08 | ₩29,835 | ₩29,949 | ₩29,314 | ₩29,407 | -1.43% | 29만 |
|---|
| 2026.01.07 | ₩30,878 | ₩31,172 | ₩29,848 | ₩29,942 | -3.03% | 31.1만 |
|---|
| 2026.01.06 | ₩30,356 | ₩31,158 | ₩30,182 | ₩30,690 | +1.10% | 39만 |
|---|
| 2026.01.05 | ₩30,597 | ₩31,292 | ₩29,991 | ₩30,343 | -0.83% | 31.7만 |
|---|
| 2026.01.02 | ₩30,102 | ₩31,479 | ₩29,708 | ₩30,610 | +1.69% | 29.4만 |
|---|
| 2025.12.31 | ₩29,795 | ₩30,410 | ₩29,661 | ₩30,383 | +1.97% | 28만 |
|---|
| 2025.12.30 | ₩29,795 | ₩30,704 | ₩29,795 | ₩29,848 | +0.18% | 22.9만 |
|---|
| 2025.12.29 | ₩29,421 | ₩30,203 | ₩29,287 | ₩30,035 | +2.09% | 30.7만 |
|---|
| 2025.12.26 | ₩29,755 | ₩29,982 | ₩29,501 | ₩29,688 | -0.22% | 22만 |
|---|
| 2025.12.24 | ₩28,739 | ₩30,370 | ₩28,725 | ₩29,955 | +4.23% | 21.5만 |
|---|
| 2025.12.23 | ₩29,554 | ₩29,608 | ₩28,405 | ₩28,766 | -2.67% | 36만 |
|---|
| 2025.12.22 | ₩29,140 | ₩30,276 | ₩29,140 | ₩29,608 | +1.61% | 37.7만 |
|---|
| 2025.12.19 | ₩29,287 | ₩29,942 | ₩28,485 | ₩28,886 | -1.37% | 67.5만 |
|---|
| 2025.12.18 | ₩29,407 | ₩29,822 | ₩28,766 | ₩29,140 | -0.91% | 39.5만 |
|---|
| 2025.12.17 | ₩29,006 | ₩30,076 | ₩29,006 | ₩29,340 | +1.15% | 47만 |
|---|
| 2025.12.16 | ₩27,977 | ₩29,407 | ₩27,536 | ₩29,193 | +4.35% | 48만 |
|---|
| 2025.12.15 | ₩28,605 | ₩28,659 | ₩27,736 | ₩28,097 | -1.78% | 49.5만 |
|---|
| 2025.12.12 | ₩29,621 | ₩30,356 | ₩28,525 | ₩28,605 | -3.43% | 49.4만 |
|---|
| 2025.12.11 | ₩29,728 | ₩30,112 | ₩29,447 | ₩29,541 | -0.63% | 35.5만 |
|---|
| 2025.12.10 | ₩30,289 | ₩30,570 | ₩29,681 | ₩29,888 | -1.32% | 39.8만 |
|---|
| 2025.12.09 | ₩29,661 | ₩30,644 | ₩29,661 | ₩30,423 | +2.57% | 47.2만 |
|---|
| 2025.12.08 | ₩31,158 | ₩31,533 | ₩29,982 | ₩30,076 | -3.47% | 34.7만 |
|---|
| 2025.12.05 | ₩31,466 | ₩32,187 | ₩31,038 | ₩31,078 | -1.23% | 50.1만 |
|---|
| 2025.12.04 | ₩32,187 | ₩32,615 | ₩31,720 | ₩31,920 | -0.83% | 35만 |
|---|
| 2025.12.03 | ₩31,666 | ₩32,495 | ₩31,606 | ₩32,268 | +1.90% | 54.5만 |
|---|
| 2025.12.02 | ₩31,827 | ₩32,381 | ₩31,399 | ₩31,706 | -0.38% | 47.9만 |
|---|
| 2025.12.01 | ₩31,051 | ₩32,401 | ₩31,051 | ₩32,027 | +3.14% | 51.5만 |
|---|
| 2025.11.28 | ₩32,401 | ₩32,802 | ₩31,706 | ₩31,893 | -1.57% | 22.8만 |
|---|
| 2025.11.26 | ₩30,650 | ₩32,014 | ₩30,303 | ₩31,372 | +2.35% | 58.7만 |
|---|
| 2025.11.25 | ₩30,156 | ₩31,653 | ₩29,962 | ₩30,677 | +1.73% | 66.1만 |
|---|
| 2025.11.24 | ₩29,407 | ₩30,303 | ₩29,407 | ₩29,781 | +1.27% | 45.4만 |
|---|
| 2025.11.21 | ₩30,370 | ₩31,258 | ₩29,634 | ₩29,781 | -1.94% | 46.5만 |
|---|
| 2025.11.20 | ₩32,428 | ₩33,618 | ₩29,982 | ₩30,463 | -6.06% | 45.3만 |
|---|
| 2025.11.19 | ₩34,086 | ₩34,353 | ₩32,348 | ₩32,562 | -4.47% | 43.9만 |
|---|
| 2025.11.18 | ₩32,187 | ₩34,193 | ₩31,639 | ₩33,497 | +4.07% | 49.7만 |
|---|
| 2025.11.17 | ₩34,874 | ₩35,329 | ₩32,361 | ₩32,361 | -7.21% | 48.1만 |
|---|
| 2025.11.14 | ₩33,096 | ₩35,750 | ₩32,789 | ₩35,502 | +7.27% | 82.7만 |
|---|
| 2025.11.13 | ₩35,409 | ₩36,385 | ₩32,248 | ₩33,391 | -5.70% | 141.5만 |
|---|
| 2025.11.12 | ₩41,678 | ₩44,993 | ₩40,809 | ₩43,750 | +4.97% | 105.7만 |
|---|
| 2025.11.11 | ₩38,296 | ₩42,026 | ₩38,029 | ₩41,558 | +8.52% | 49.9만 |
|---|
| 2025.11.10 | ₩38,229 | ₩39,325 | ₩37,815 | ₩37,909 | -0.84% | 25.9만 |
|---|
| 2025.11.07 | ₩38,256 | ₩38,891 | ₩37,173 | ₩37,708 | -1.43% | 29만 |
|---|
| 2025.11.06 | ₩39,339 | ₩39,660 | ₩38,363 | ₩38,791 | -1.39% | 29만 |
|---|
| 2025.11.05 | ₩40,863 | ₩41,812 | ₩39,753 | ₩39,833 | -2.52% | 29.2만 |
|---|
| 2025.11.04 | ₩41,705 | ₩42,654 | ₩40,729 | ₩40,996 | -1.70% | 24.2만 |
|---|
| 2025.11.03 | ₩43,041 | ₩43,215 | ₩41,498 | ₩42,092 | -2.20% | 32.3만 |
|---|
| 2025.10.31 | ₩43,122 | ₩44,031 | ₩42,447 | ₩43,122 | 0.00% | 35.3만 |
|---|
| 2025.10.30 | ₩45,755 | ₩46,430 | ₩42,774 | ₩43,028 | -5.96% | 43.8만 |
|---|
| 2025.10.29 | ₩46,410 | ₩46,831 | ₩45,407 | ₩46,009 | -0.86% | 22.3만 |
|---|
| 2025.10.28 | ₩46,089 | ₩46,985 | ₩46,089 | ₩46,891 | +1.74% | 20.7만 |
|---|
| 2025.10.27 | ₩46,450 | ₩47,092 | ₩45,688 | ₩46,089 | -0.78% | 22.4만 |
|---|
| 2025.10.24 | ₩44,953 | ₩46,022 | ₩44,726 | ₩45,782 | +1.84% | 20.7만 |
|---|
| 2025.10.23 | ₩44,017 | ₩44,980 | ₩43,509 | ₩44,632 | +1.40% | 20.5만 |
|---|
| 2025.10.22 | ₩43,255 | ₩44,138 | ₩42,854 | ₩43,910 | +1.51% | 24.3만 |
|---|
| 2025.10.21 | ₩43,282 | ₩44,445 | ₩43,282 | ₩43,589 | +0.71% | 32.7만 |
|---|
| 2025.10.20 | ₩43,175 | ₩44,512 | ₩42,941 | ₩43,055 | -0.28% | 30만 |
|---|
| 2025.10.17 | ₩41,638 | ₩43,028 | ₩41,270 | ₩42,721 | +2.60% | 34.6만 |
|---|
| 2025.10.16 | ₩41,571 | ₩42,480 | ₩41,384 | ₩42,039 | +1.13% | 25.9만 |
|---|
| 2025.10.15 | ₩40,087 | ₩41,892 | ₩38,577 | ₩41,491 | +3.50% | 32.4만 |
|---|
| 2025.10.14 | ₩41,117 | ₩42,440 | ₩41,016 | ₩41,598 | +1.17% | 28.1만 |
|---|
| 2025.10.13 | ₩40,836 | ₩42,654 | ₩40,823 | ₩41,745 | +2.23% | 31.5만 |
|---|
| 2025.10.10 | ₩41,371 | ₩41,564 | ₩40,233 | ₩40,876 | -1.20% | 28.2만 |
|---|