시장 데이터를 불러오는 중
전체 종목
Imax Corporation Common Stock 과거 주가
Imax Corporation Common Stock · IMAX · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Imax Corporation Common Stock · IMAX · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,654 | ₩69,895 | ₩67,872 | ₩68,073 | -2.27% | 68.2만 |
| 2026.10.08 | ₩68,984 | ₩71,838 | ₩64,643 | ₩68,756 | -0.33% | 192.6만 |
| 2026.10.07 | ₩68,421 | ₩69,386 | ₩67,671 | ₩68,944 | +0.76% | 102.1만 |
| 2026.10.06 | ₩71,101 | ₩71,168 | ₩67,256 | ₩67,778 | -4.67% | 164만 |
| 2026.10.05 | ₩71,021 | ₩71,356 | ₩69,520 | ₩70,458 | -0.79% | 79.5만 |
| 2026.10.02 | ₩70,163 | ₩71,651 | ₩69,775 | ₩70,646 | +0.69% | 74.7만 |
| 2026.10.01 | ₩73,192 | ₩73,714 | ₩69,185 | ₩70,378 | -3.84% | 194만 |
| 2026.09.30 | ₩75,390 | ₩75,738 | ₩73,192 | ₩73,433 | -2.60% | 91.7만 |
| 2026.09.29 | ₩75,443 | ₩75,725 | ₩73,862 | ₩75,483 | +0.05% | 120.7만 |
| 2026.09.28 | ₩75,309 | ₩77,359 | ₩74,586 | ₩75,215 | -0.12% | 139.5만 |
| 2026.09.25 | ₩73,916 | ₩75,952 | ₩73,071 | ₩75,108 | +1.61% | 104.9만 |
| 2026.09.24 | ₩72,736 | ₩74,358 | ₩71,423 | ₩73,916 | +1.62% | 111.9만 |
| 2026.09.23 | ₩71,999 | ₩73,379 | ₩70,981 | ₩71,423 | -0.80% | 71.7만 |
| 2026.09.22 | ₩72,535 | ₩72,870 | ₩70,753 | ₩71,812 | -1.00% | 110.6만 |
| 2026.09.21 | ₩71,048 | ₩73,554 | ₩70,445 | ₩72,415 | +1.92% | 113.5만 |
| 2026.09.18 | ₩69,091 | ₩71,584 | ₩68,502 | ₩70,713 | +2.35% | 132만 |
| 2026.09.17 | ₩70,472 | ₩70,472 | ₩68,797 | ₩69,453 | -1.45% | 65.3만 |
| 2026.09.16 | ₩70,646 | ₩71,999 | ₩69,199 | ₩69,775 | -1.23% | 96만 |
| 2026.09.15 | ₩71,383 | ₩72,013 | ₩70,391 | ₩70,713 | -0.94% | 92.6만 |
| 2026.09.14 | ₩69,748 | ₩72,039 | ₩69,748 | ₩71,597 | +2.65% | 109.8만 |
| 2026.09.11 | ₩69,292 | ₩70,244 | ₩68,274 | ₩69,802 | +0.73% | 119만 |
| 2026.09.10 | ₩68,823 | ₩70,284 | ₩67,899 | ₩68,810 | -0.02% | 61.1만 |
| 2026.09.09 | ₩70,163 | ₩70,163 | ₩68,354 | ₩69,145 | -1.45% | 78.4만 |
| 2026.09.08 | ₩68,462 | ₩70,900 | ₩67,698 | ₩70,565 | +3.07% | 145.1만 |
| 2026.09.04 | ₩70,378 | ₩71,249 | ₩69,185 | ₩69,199 | -1.68% | 46.1만 |
| 2026.09.03 | ₩70,338 | ₩70,699 | ₩69,051 | ₩69,574 | -1.09% | 70만 |
| 2026.09.02 | ₩68,756 | ₩70,418 | ₩68,756 | ₩69,252 | +0.72% | 52.3만 |
| 2026.09.01 | ₩69,319 | ₩69,319 | ₩68,033 | ₩68,515 | -1.16% | 70.8만 |
| 2026.08.31 | ₩67,711 | ₩68,971 | ₩67,524 | ₩68,609 | +1.33% | 92.6만 |
| 2026.08.28 | ₩68,622 | ₩70,096 | ₩67,041 | ₩67,510 | -1.62% | 110.1만 |
| 2026.08.27 | ₩70,150 | ₩70,351 | ₩69,024 | ₩69,601 | -0.78% | 83.4만 |
| 2026.08.26 | ₩72,026 | ₩73,379 | ₩70,498 | ₩70,699 | -1.84% | 74.6만 |
| 2026.08.25 | ₩73,540 | ₩73,674 | ₩72,053 | ₩72,227 | -1.79% | 121.7만 |
| 2026.08.24 | ₩71,235 | ₩74,465 | ₩70,927 | ₩73,420 | +3.07% | 138.3만 |
| 2026.08.21 | ₩70,646 | ₩71,168 | ₩69,748 | ₩70,673 | +0.04% | 63.2만 |
| 2026.08.20 | ₩70,887 | ₩73,031 | ₩69,976 | ₩70,673 | -0.30% | 127.2만 |
| 2026.08.19 | ₩67,671 | ₩72,736 | ₩67,041 | ₩71,972 | +6.36% | 166.6만 |
| 2026.08.18 | ₩70,029 | ₩70,204 | ₩67,725 | ₩67,738 | -3.27% | 113만 |
| 2026.08.17 | ₩70,364 | ₩71,262 | ₩69,547 | ₩70,204 | -0.23% | 86.8만 |
| 2026.08.14 | ₩72,683 | ₩72,723 | ₩70,364 | ₩70,860 | -2.51% | 123.9만 |
| 2026.08.13 | ₩69,105 | ₩71,771 | ₩69,078 | ₩71,369 | +3.28% | 190.1만 |
| 2026.08.12 | ₩67,966 | ₩69,252 | ₩66,076 | ₩68,770 | +1.18% | 83.4만 |
| 2026.08.11 | ₩68,582 | ₩70,512 | ₩67,644 | ₩67,792 | -1.15% | 111.4만 |
| 2026.08.10 | ₩66,063 | ₩68,676 | ₩65,715 | ₩68,622 | +3.87% | 150.4만 |
| 2026.08.07 | ₩67,055 | ₩67,443 | ₩64,790 | ₩64,978 | -3.10% | 86.1만 |
| 2026.08.06 | ₩67,698 | ₩68,301 | ₩66,331 | ₩66,639 | -1.56% | 131.1만 |
| 2026.08.05 | ₩68,555 | ₩69,145 | ₩67,751 | ₩67,845 | -1.04% | 95.9만 |
| 2026.08.04 | ₩68,542 | ₩68,743 | ₩67,001 | ₩68,689 | +0.22% | 149.7만 |
| 2026.08.03 | ₩65,862 | ₩68,716 | ₩65,246 | ₩68,341 | +3.76% | 284.1만 |
| 2026.07.31 | ₩64,348 | ₩64,589 | ₩62,646 | ₩64,107 | -0.37% | 175.5만 |
| 2026.07.30 | ₩64,656 | ₩64,790 | ₩62,150 | ₩63,785 | -1.35% | 159.4만 |
| 2026.07.29 | ₩63,745 | ₩65,313 | ₩62,298 | ₩65,205 | +2.29% | 216.5만 |
| 2026.07.28 | ₩61,922 | ₩63,396 | ₩61,159 | ₩63,370 | +2.34% | 158.7만 |
| 2026.07.27 | ₩58,572 | ₩60,998 | ₩57,581 | ₩60,448 | +3.20% | 145.5만 |
| 2026.07.24 | ₩59,269 | ₩61,480 | ₩57,366 | ₩58,130 | -1.92% | 221.4만 |
| 2026.07.23 | ₩55,946 | ₩60,515 | ₩55,745 | ₩58,907 | +5.29% | 640.7만 |
| 2026.07.22 | ₩50,907 | ₩53,494 | ₩50,452 | ₩52,663 | +3.45% | 216.2만 |
| 2026.07.21 | ₩51,886 | ₩51,886 | ₩49,634 | ₩50,720 | -2.25% | 124.3만 |
| 2026.07.20 | ₩53,989 | ₩55,008 | ₩51,591 | ₩51,725 | -4.19% | 157.4만 |
| 2026.07.17 | ₩51,564 | ₩53,185 | ₩51,537 | ₩52,596 | +2.00% | 108만 |
| 2026.07.16 | ₩51,001 | ₩52,529 | ₩50,760 | ₩52,221 | +2.39% | 111.6만 |
| 2026.07.15 | ₩52,261 | ₩53,400 | ₩52,194 | ₩52,582 | +0.62% | 61.3만 |
| 2026.07.14 | ₩51,443 | ₩52,328 | ₩50,881 | ₩51,577 | +0.26% | 65만 |
| 2026.07.13 | ₩51,417 | ₩52,489 | ₩51,202 | ₩51,390 | -0.05% | 84.4만 |
| 2026.07.10 | ₩51,497 | ₩52,046 | ₩50,974 | ₩51,283 | -0.42% | 63.7만 |
| 2026.07.09 | ₩51,792 | ₩52,261 | ₩51,028 | ₩51,283 | -0.98% | 90.6만 |
| 2026.07.08 | ₩50,184 | ₩52,569 | ₩49,943 | ₩51,591 | +2.80% | 125.7만 |
| 2026.07.07 | ₩50,050 | ₩51,524 | ₩49,943 | ₩50,224 | +0.35% | 114.7만 |
| 2026.07.06 | ₩53,199 | ₩53,547 | ₩49,447 | ₩50,023 | -5.97% | 157.3만 |
| 2026.07.02 | ₩53,869 | ₩54,539 | ₩52,810 | ₩53,440 | -0.80% | 63.6만 |
| 2026.07.01 | ₩53,829 | ₩55,772 | ₩52,958 | ₩54,137 | +0.57% | 84.6만 |
| 2026.06.30 | ₩53,132 | ₩54,592 | ₩52,971 | ₩53,413 | +0.53% | 101만 |
| 2026.06.29 | ₩55,303 | ₩55,463 | ₩53,078 | ₩54,231 | -1.94% | 103.7만 |
| 2026.06.26 | ₩57,808 | ₩58,385 | ₩54,968 | ₩55,048 | -4.78% | 315.2만 |
| 2026.06.25 | ₩59,162 | ₩59,952 | ₩57,862 | ₩58,103 | -1.79% | 123.4만 |
| 2026.06.24 | ₩60,663 | ₩60,998 | ₩58,813 | ₩58,854 | -2.98% | 103.6만 |
| 2026.06.23 | ₩58,666 | ₩60,448 | ₩58,425 | ₩60,261 | +2.72% | 78.6만 |
| 2026.06.22 | ₩59,792 | ₩60,328 | ₩58,894 | ₩58,961 | -1.39% | 64.6만 |
| 2026.06.18 | ₩59,698 | ₩60,515 | ₩59,028 | ₩59,403 | -0.49% | 67.5만 |
| 2026.06.17 | ₩58,961 | ₩60,422 | ₩58,478 | ₩59,349 | +0.66% | 104.2만 |
| 2026.06.16 | ₩57,353 | ₩59,698 | ₩56,991 | ₩58,572 | +2.13% | 107.1만 |
| 2026.06.15 | ₩57,179 | ₩57,473 | ₩55,222 | ₩56,710 | -0.82% | 82.2만 |
| 2026.06.12 | ₩56,495 | ₩57,272 | ₩55,705 | ₩56,602 | +0.19% | 51.9만 |
| 2026.06.11 | ₩56,951 | ₩58,036 | ₩56,187 | ₩56,442 | -0.89% | 125.4만 |
| 2026.06.10 | ₩53,668 | ₩57,045 | ₩53,574 | ₩56,522 | +5.32% | 172.1만 |
| 2026.06.09 | ₩52,569 | ₩53,909 | ₩52,489 | ₩53,748 | +2.24% | 52.3만 |
| 2026.06.08 | ₩52,850 | ₩53,413 | ₩51,698 | ₩52,422 | -0.81% | 56.9만 |
| 2026.06.05 | ₩52,663 | ₩53,279 | ₩51,993 | ₩52,221 | -0.84% | 50.6만 |
| 2026.06.04 | ₩52,891 | ₩53,199 | ₩51,979 | ₩52,395 | -0.94% | 95.9만 |
| 2026.06.03 | ₩54,003 | ₩54,445 | ₩51,778 | ₩52,234 | -3.28% | 90.7만 |
| 2026.06.02 | ₩54,003 | ₩54,512 | ₩52,636 | ₩54,271 | +0.50% | 70.2만 |
| 2026.06.01 | ₩52,663 | ₩54,405 | ₩52,663 | ₩54,257 | +3.03% | 79.5만 |
| 2026.05.29 | ₩53,212 | ₩53,668 | ₩52,274 | ₩53,172 | -0.08% | 83.3만 |
| 2026.05.28 | ₩52,140 | ₩53,306 | ₩51,685 | ₩52,569 | +0.82% | 76.5만 |
| 2026.05.27 | ₩54,231 | ₩54,673 | ₩51,752 | ₩51,832 | -4.42% | 162.4만 |
| 2026.05.26 | ₩52,623 | ₩54,659 | ₩51,939 | ₩54,418 | +3.41% | 158만 |
| 2026.05.22 | ₩51,618 | ₩53,226 | ₩50,251 | ₩52,422 | +1.56% | 389.3만 |
| 2026.05.21 | ₩45,788 | ₩46,271 | ₩44,837 | ₩45,400 | -0.85% | 116.2만 |
| 2026.05.20 | ₩44,489 | ₩46,405 | ₩44,408 | ₩45,855 | +3.07% | 157.2만 |
| 2026.05.19 | ₩45,721 | ₩46,083 | ₩43,832 | ₩44,341 | -3.02% | 127.4만 |
| 2026.05.18 | ₩44,984 | ₩46,646 | ₩44,984 | ₩45,896 | +2.03% | 71.7만 |
| 2026.05.15 | ₩45,654 | ₩46,391 | ₩44,529 | ₩45,011 | -1.41% | 99.1만 |
| 2026.05.14 | ₩45,547 | ₩46,445 | ₩45,400 | ₩45,628 | +0.18% | 60.6만 |
| 2026.05.13 | ₩44,998 | ₩45,681 | ₩44,716 | ₩45,279 | +0.63% | 100.5만 |
| 2026.05.12 | ₩45,507 | ₩46,164 | ₩44,984 | ₩45,480 | -0.06% | 94.9만 |
| 2026.05.11 | ₩47,504 | ₩47,959 | ₩45,239 | ₩45,346 | -4.54% | 86만 |
| 2026.05.08 | ₩48,160 | ₩48,522 | ₩47,196 | ₩47,303 | -1.78% | 127만 |
| 2026.05.07 | ₩47,825 | ₩48,790 | ₩47,115 | ₩47,758 | -0.14% | 98.1만 |
| 2026.05.06 | ₩48,549 | ₩48,830 | ₩47,705 | ₩47,825 | -1.49% | 80.9만 |
| 2026.05.05 | ₩47,825 | ₩48,830 | ₩47,517 | ₩47,892 | +0.14% | 130.2만 |
| 2026.05.04 | ₩48,911 | ₩50,264 | ₩46,726 | ₩47,222 | -3.45% | 225.1만 |
| 2026.05.01 | ₩47,598 | ₩50,103 | ₩45,748 | ₩48,924 | +2.79% | 373.9만 |
| 2026.04.30 | ₩50,144 | ₩51,229 | ₩48,884 | ₩50,948 | +1.60% | 116.4만 |
| 2026.04.29 | ₩49,567 | ₩50,358 | ₩48,415 | ₩49,902 | +0.68% | 109.5만 |
| 2026.04.28 | ₩50,197 | ₩50,331 | ₩49,152 | ₩49,541 | -1.31% | 91.4만 |
| 2026.04.27 | ₩49,313 | ₩50,974 | ₩49,313 | ₩49,742 | +0.87% | 106.9만 |
| 2026.04.24 | ₩48,710 | ₩49,299 | ₩48,402 | ₩48,844 | +0.28% | 75.9만 |
| 2026.04.23 | ₩48,308 | ₩49,139 | ₩47,866 | ₩49,058 | +1.55% | 71.9만 |
| 2026.04.22 | ₩47,986 | ₩48,817 | ₩47,973 | ₩48,536 | +1.14% | 71.7만 |
| 2026.04.21 | ₩48,227 | ₩49,581 | ₩47,611 | ₩47,906 | -0.67% | 115.9만 |
| 2026.04.20 | ₩46,901 | ₩48,670 | ₩46,740 | ₩48,174 | +2.71% | 144.4만 |
| 2026.04.17 | ₩49,541 | ₩49,996 | ₩46,284 | ₩47,021 | -5.09% | 282.1만 |
| 2026.04.16 | ₩49,541 | ₩50,519 | ₩48,964 | ₩49,715 | +0.35% | 84.1만 |
| 2026.04.15 | ₩49,929 | ₩50,358 | ₩49,005 | ₩49,661 | -0.54% | 72.9만 |
| 2026.04.14 | ₩49,259 | ₩49,929 | ₩48,710 | ₩49,353 | +0.19% | 89.2만 |
| 2026.04.13 | ₩50,130 | ₩50,358 | ₩49,232 | ₩49,500 | -1.26% | 95.8만 |
| 2026.04.10 | ₩50,680 | ₩51,202 | ₩50,264 | ₩50,706 | +0.05% | 93만 |
| 2026.04.09 | ₩51,202 | ₩51,376 | ₩49,822 | ₩50,720 | -0.94% | 85.6만 |
| 2026.04.08 | ₩53,159 | ₩53,601 | ₩50,881 | ₩51,189 | -3.71% | 82.1만 |
| 2026.04.07 | ₩52,435 | ₩53,011 | ₩50,586 | ₩51,993 | -0.84% | 84.7만 |
| 2026.04.06 | ₩53,815 | ₩54,793 | ₩52,676 | ₩52,703 | -2.07% | 108.8만 |
| 2026.04.02 | ₩51,403 | ₩53,815 | ₩51,229 | ₩53,775 | +4.61% | 98.1만 |
| 2026.04.01 | ₩51,229 | ₩52,301 | ₩51,041 | ₩51,778 | +1.07% | 107.7만 |
| 2026.03.31 | ₩49,581 | ₩51,872 | ₩49,340 | ₩50,934 | +2.73% | 133.3만 |
| 2026.03.30 | ₩49,299 | ₩50,733 | ₩48,884 | ₩50,331 | +2.09% | 107.3만 |
| 2026.03.27 | ₩50,412 | ₩50,546 | ₩47,892 | ₩48,978 | -2.84% | 99.9만 |
| 2026.03.26 | ₩50,639 | ₩51,135 | ₩50,010 | ₩50,586 | -0.11% | 95.9만 |
| 2026.03.25 | ₩51,390 | ₩52,006 | ₩50,586 | ₩51,175 | -0.42% | 62만 |
| 2026.03.24 | ₩50,559 | ₩51,577 | ₩50,103 | ₩51,202 | +1.27% | 69.4만 |
| 2026.03.23 | ₩50,184 | ₩51,859 | ₩49,661 | ₩50,974 | +1.58% | 168.9만 |
| 2026.03.20 | ₩49,125 | ₩49,715 | ₩48,013 | ₩49,165 | +0.08% | 113.8만 |
| 2026.03.19 | ₩49,728 | ₩50,492 | ₩48,911 | ₩49,072 | -1.32% | 96.2만 |
| 2026.03.18 | ₩52,395 | ₩52,676 | ₩49,862 | ₩50,197 | -4.19% | 140.6만 |
| 2026.03.17 | ₩52,020 | ₩52,824 | ₩51,979 | ₩52,328 | +0.59% | 90.2만 |
| 2026.03.16 | ₩51,484 | ₩52,770 | ₩50,988 | ₩52,515 | +2.00% | 86.6만 |
| 2026.03.13 | ₩51,577 | ₩51,792 | ₩50,639 | ₩51,055 | -1.01% | 76.9만 |
| 2026.03.12 | ₩52,837 | ₩53,266 | ₩51,202 | ₩51,336 | -2.84% | 100만 |
| 2026.03.11 | ₩52,797 | ₩53,574 | ₩51,752 | ₩53,333 | +1.02% | 100.3만 |
| 2026.03.10 | ₩52,931 | ₩54,177 | ₩52,891 | ₩53,212 | +0.53% | 115.3만 |
| 2026.03.09 | ₩54,271 | ₩54,405 | ₩52,435 | ₩52,917 | -2.49% | 111.4만 |
| 2026.03.06 | ₩54,418 | ₩54,914 | ₩53,293 | ₩54,673 | +0.47% | 79.5만 |
| 2026.03.05 | ₩54,633 | ₩55,329 | ₩54,003 | ₩54,217 | -0.76% | 61.5만 |
| 2026.03.04 | ₩55,517 | ₩56,334 | ₩55,008 | ₩55,155 | -0.65% | 73.6만 |
| 2026.03.03 | ₩55,785 | ₩56,696 | ₩54,887 | ₩55,195 | -1.06% | 112.3만 |
| 2026.03.02 | ₩57,058 | ₩57,393 | ₩54,981 | ₩56,308 | -1.32% | 124.8만 |
| 2026.02.27 | ₩56,281 | ₩57,835 | ₩55,664 | ₩57,393 | +1.98% | 139.1만 |
| 2026.02.26 | ₩50,894 | ₩56,897 | ₩49,728 | ₩55,973 | +9.98% | 421.7만 |
| 2026.02.25 | ₩49,433 | ₩49,889 | ₩48,268 | ₩48,938 | -1.00% | 111.3만 |
| 2026.02.24 | ₩49,259 | ₩50,063 | ₩49,112 | ₩49,353 | +0.19% | 86.6만 |
| 2026.02.23 | ₩50,827 | ₩50,867 | ₩48,335 | ₩49,299 | -3.01% | 117.2만 |
| 2026.02.20 | ₩50,921 | ₩51,591 | ₩49,849 | ₩50,666 | -0.50% | 78만 |
| 2026.02.19 | ₩50,653 | ₩52,435 | ₩49,943 | ₩50,492 | -0.32% | 103.3만 |
| 2026.02.18 | ₩50,626 | ₩51,564 | ₩50,251 | ₩50,653 | +0.05% | 96.9만 |
| 2026.02.17 | ₩48,308 | ₩51,323 | ₩48,308 | ₩50,733 | +5.02% | 109.3만 |
| 2026.02.13 | ₩47,289 | ₩48,629 | ₩47,263 | ₩48,348 | +2.24% | 61.1만 |
| 2026.02.12 | ₩49,152 | ₩49,366 | ₩47,316 | ₩47,343 | -3.68% | 67.6만 |
| 2026.02.11 | ₩48,964 | ₩49,447 | ₩48,160 | ₩48,897 | -0.14% | 74.2만 |
| 2026.02.10 | ₩48,871 | ₩49,969 | ₩48,509 | ₩48,897 | +0.05% | 93.3만 |
| 2026.02.09 | ₩49,621 | ₩49,902 | ₩48,080 | ₩48,696 | -1.86% | 106.1만 |
| 2026.02.06 | ₩49,219 | ₩50,251 | ₩48,710 | ₩49,956 | +1.50% | 110.9만 |
| 2026.02.05 | ₩47,276 | ₩48,991 | ₩47,209 | ₩48,790 | +3.20% | 110만 |
| 2026.02.04 | ₩47,182 | ₩48,308 | ₩47,021 | ₩47,504 | +0.68% | 100만 |
| 2026.02.03 | ₩47,035 | ₩48,040 | ₩46,820 | ₩47,758 | +1.54% | 106.6만 |
| 2026.02.02 | ₩46,633 | ₩47,825 | ₩46,365 | ₩47,075 | +0.95% | 67.8만 |
| 2026.01.30 | ₩46,030 | ₩47,035 | ₩46,016 | ₩46,780 | +1.63% | 105.1만 |
| 2026.01.29 | ₩46,432 | ₩46,432 | ₩45,172 | ₩46,056 | -0.81% | 78.2만 |
| 2026.01.28 | ₩46,458 | ₩46,901 | ₩45,802 | ₩46,244 | -0.46% | 62.4만 |
| 2026.01.27 | ₩46,820 | ₩46,941 | ₩46,070 | ₩46,566 | -0.54% | 50.2만 |
| 2026.01.26 | ₩46,700 | ₩47,303 | ₩45,989 | ₩46,566 | -0.29% | 78.5만 |
| 2026.01.23 | ₩47,638 | ₩47,946 | ₩45,963 | ₩46,378 | -2.64% | 110.1만 |
| 2026.01.22 | ₩49,072 | ₩49,581 | ₩47,303 | ₩47,423 | -3.36% | 112.6만 |
| 2026.01.21 | ₩50,412 | ₩50,733 | ₩48,254 | ₩49,112 | -2.58% | 142.6만 |
| 2026.01.20 | ₩50,117 | ₩50,653 | ₩49,822 | ₩50,398 | +0.56% | 94.9만 |
| 2026.01.16 | ₩48,737 | ₩50,398 | ₩48,737 | ₩50,157 | +2.91% | 149.7만 |
| 2026.01.15 | ₩47,048 | ₩48,763 | ₩46,793 | ₩48,643 | +3.39% | 179.7만 |
| 2026.01.14 | ₩46,311 | ₩47,490 | ₩45,909 | ₩46,995 | +1.48% | 160.3만 |
| 2026.01.13 | ₩45,293 | ₩46,499 | ₩45,279 | ₩46,177 | +1.95% | 142.5만 |
| 2026.01.12 | ₩45,413 | ₩46,070 | ₩45,051 | ₩45,681 | +0.59% | 115.6만 |
| 2026.01.09 | ₩45,346 | ₩45,829 | ₩44,837 | ₩45,762 | +0.92% | 101.1만 |
| 2026.01.08 | ₩45,855 | ₩46,713 | ₩44,623 | ₩45,373 | -1.05% | 202.2만 |
| 2026.01.07 | ₩47,933 | ₩48,120 | ₩45,065 | ₩45,735 | -4.58% | 173.8만 |
| 2026.01.06 | ₩48,254 | ₩48,455 | ₩47,504 | ₩48,321 | +0.14% | 114.5만 |
| 2026.01.05 | ₩48,428 | ₩48,777 | ₩47,852 | ₩48,321 | -0.22% | 109.9만 |
| 2026.01.02 | ₩49,447 | ₩49,929 | ₩47,745 | ₩48,268 | -2.38% | 92.1만 |
| 2025.12.31 | ₩49,902 | ₩50,170 | ₩49,474 | ₩49,527 | -0.75% | 88.1만 |
| 2025.12.30 | ₩50,304 | ₩50,492 | ₩49,634 | ₩49,902 | -0.80% | 123.3만 |
| 2025.12.29 | ₩50,773 | ₩50,961 | ₩50,130 | ₩50,184 | -1.16% | 86.1만 |
| 2025.12.26 | ₩50,452 | ₩51,015 | ₩50,090 | ₩50,479 | +0.05% | 61.2만 |
| 2025.12.24 | ₩49,902 | ₩50,800 | ₩49,581 | ₩50,546 | +1.29% | 60만 |
| 2025.12.23 | ₩50,063 | ₩51,135 | ₩49,916 | ₩50,184 | +0.24% | 105.3만 |
| 2025.12.22 | ₩50,157 | ₩50,572 | ₩48,938 | ₩49,969 | -0.37% | 200.2만 |
| 2025.12.19 | ₩50,117 | ₩51,484 | ₩49,581 | ₩49,969 | -0.29% | 157.8만 |
| 2025.12.18 | ₩50,921 | ₩52,234 | ₩49,768 | ₩50,211 | -1.39% | 167.2만 |
| 2025.12.17 | ₩50,626 | ₩52,261 | ₩49,956 | ₩50,144 | -0.95% | 135만 |
| 2025.12.16 | ₩52,395 | ₩52,395 | ₩50,304 | ₩50,626 | -3.38% | 122.8만 |
| 2025.12.15 | ₩52,636 | ₩53,574 | ₩51,551 | ₩52,314 | -0.61% | 167.5만 |
| 2025.12.12 | ₩51,430 | ₩51,658 | ₩50,479 | ₩51,149 | -0.55% | 93.5만 |
| 2025.12.11 | ₩51,055 | ₩51,953 | ₩50,854 | ₩51,323 | +0.52% | 107.5만 |
| 2025.12.10 | ₩50,948 | ₩51,510 | ₩50,546 | ₩51,068 | +0.24% | 93만 |
| 2025.12.09 | ₩51,577 | ₩52,113 | ₩50,733 | ₩50,988 | -1.14% | 106.8만 |
| 2025.12.08 | ₩48,804 | ₩52,087 | ₩48,643 | ₩51,591 | +5.71% | 175.8만 |
| 2025.12.05 | ₩48,777 | ₩48,790 | ₩46,284 | ₩47,852 | -1.90% | 229.4만 |
| 2025.12.04 | ₩44,462 | ₩48,683 | ₩44,221 | ₩48,549 | +9.19% | 492.9만 |
| 2025.12.03 | ₩47,906 | ₩47,919 | ₩44,623 | ₩44,770 | -6.55% | 411.2만 |
| 2025.12.02 | ₩49,366 | ₩50,130 | ₩47,651 | ₩47,732 | -3.31% | 282.3만 |
| 2025.12.01 | ₩49,916 | ₩50,626 | ₩48,080 | ₩49,366 | -1.10% | 251.4만 |
| 2025.11.28 | ₩49,688 | ₩50,345 | ₩49,299 | ₩49,715 | +0.05% | 50.6만 |
| 2025.11.26 | ₩48,241 | ₩49,728 | ₩48,241 | ₩49,420 | +2.44% | 115.7만 |
| 2025.11.25 | ₩48,938 | ₩49,541 | ₩47,464 | ₩48,281 | -1.34% | 146만 |
| 2025.11.24 | ₩48,281 | ₩48,670 | ₩47,182 | ₩48,241 | -0.08% | 86.5만 |
| 2025.11.21 | ₩47,410 | ₩49,139 | ₩47,035 | ₩48,294 | +1.87% | 111만 |
| 2025.11.20 | ₩49,286 | ₩49,581 | ₩47,356 | ₩47,437 | -3.75% | 106.6만 |
| 2025.11.19 | ₩48,093 | ₩49,862 | ₩47,758 | ₩48,830 | +1.53% | 114.4만 |
| 2025.11.18 | ₩46,861 | ₩48,134 | ₩46,298 | ₩47,973 | +2.37% | 84.6만 |
| 2025.11.17 | ₩46,686 | ₩47,249 | ₩46,217 | ₩47,129 | +0.95% | 127.6만 |
| 2025.11.14 | ₩46,901 | ₩47,236 | ₩46,123 | ₩46,901 | 0.00% | 102.5만 |
| 2025.11.13 | ₩47,812 | ₩48,093 | ₩47,008 | ₩47,048 | -1.60% | 123만 |
| 2025.11.12 | ₩47,062 | ₩48,455 | ₩46,995 | ₩48,160 | +2.33% | 120만 |
| 2025.11.11 | ₩47,196 | ₩47,383 | ₩46,646 | ₩47,075 | -0.26% | 87.7만 |
| 2025.11.10 | ₩46,298 | ₩47,785 | ₩45,681 | ₩47,785 | +3.21% | 152.6만 |
| 2025.11.07 | ₩45,561 | ₩47,705 | ₩45,561 | ₩46,204 | +1.41% | 165.8만 |
| 2025.11.06 | ₩44,676 | ₩46,177 | ₩44,073 | ₩46,137 | +3.27% | 138.7만 |
| 2025.11.05 | ₩43,698 | ₩45,078 | ₩43,336 | ₩44,971 | +2.91% | 152.9만 |
| 2025.11.04 | ₩44,167 | ₩44,663 | ₩42,532 | ₩43,591 | -1.30% | 343.5만 |
| 2025.11.03 | ₩44,033 | ₩44,502 | ₩41,902 | ₩43,725 | -0.70% | 161.4만 |
| 2025.10.31 | ₩43,216 | ₩43,899 | ₩43,095 | ₩43,537 | +0.74% | 97.3만 |
| 2025.10.30 | ₩43,792 | ₩44,381 | ₩43,135 | ₩43,457 | -0.76% | 106.1만 |
| 2025.10.29 | ₩43,966 | ₩44,716 | ₩43,028 | ₩44,100 | +0.30% | 146.1만 |
| 2025.10.28 | ₩43,283 | ₩43,953 | ₩42,840 | ₩43,912 | +1.46% | 149.1만 |
| 2025.10.27 | ₩42,546 | ₩43,966 | ₩42,211 | ₩43,175 | +1.48% | 124.6만 |
| 2025.10.24 | ₩43,631 | ₩43,725 | ₩42,130 | ₩42,479 | -2.64% | 151.7만 |
| 2025.10.23 | ₩43,725 | ₩45,092 | ₩42,626 | ₩43,470 | -0.58% | 250.9만 |
| 2025.10.22 | ₩42,840 | ₩43,403 | ₩42,465 | ₩42,961 | +0.28% | 94.7만 |
| 2025.10.21 | ₩43,417 | ₩43,886 | ₩42,170 | ₩42,948 | -1.08% | 97만 |
| 2025.10.20 | ₩43,551 | ₩43,671 | ₩42,827 | ₩43,470 | -0.18% | 106.2만 |
| 2025.10.17 | ₩42,170 | ₩43,819 | ₩42,010 | ₩43,189 | +2.41% | 92만 |
| 2025.10.16 | ₩42,680 | ₩42,760 | ₩41,862 | ₩42,291 | -0.91% | 71만 |
| 2025.10.15 | ₩42,130 | ₩42,787 | ₩41,983 | ₩42,492 | +0.86% | 80.8만 |
| 2025.10.14 | ₩41,728 | ₩42,840 | ₩41,192 | ₩41,943 | +0.51% | 129.4만 |
| 2025.10.13 | ₩42,117 | ₩42,358 | ₩41,380 | ₩41,661 | -1.08% | 109.4만 |
| 2025.10.10 | ₩43,443 | ₩43,752 | ₩41,500 | ₩41,809 | -3.76% | 124.4만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.