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 | ₩69,371 | ₩69,612 | ₩67,596 | ₩67,797 | -2.27% | 68.2만 |
| 2026.10.08 | ₩68,704 | ₩71,547 | ₩64,380 | ₩68,477 | -0.33% | 192.6만 |
| 2026.10.07 | ₩68,144 | ₩69,105 | ₩67,396 | ₩68,664 | +0.76% | 102.1만 |
| 2026.10.06 | ₩70,813 | ₩70,880 | ₩66,983 | ₩67,503 | -4.67% | 164만 |
| 2026.10.05 | ₩70,733 | ₩71,066 | ₩69,238 | ₩70,172 | -0.79% | 79.5만 |
| 2026.10.02 | ₩69,879 | ₩71,360 | ₩69,492 | ₩70,359 | +0.69% | 74.7만 |
| 2026.10.01 | ₩72,895 | ₩73,415 | ₩68,904 | ₩70,092 | -3.84% | 194만 |
| 2026.09.30 | ₩75,083 | ₩75,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,135 |
| -2.60% |
| 91.7만 |
| 2026.09.29 | ₩75,137 | ₩75,417 | ₩73,562 | ₩75,177 | +0.05% | 120.7만 |
|---|
| 2026.09.28 | ₩75,003 | ₩77,045 | ₩74,283 | ₩74,910 | -0.12% | 139.5만 |
|---|
| 2026.09.25 | ₩73,615 | ₩75,644 | ₩72,775 | ₩74,803 | +1.61% | 104.9만 |
|---|
| 2026.09.24 | ₩72,441 | ₩74,056 | ₩71,133 | ₩73,615 | +1.62% | 111.9만 |
|---|
| 2026.09.23 | ₩71,707 | ₩73,082 | ₩70,693 | ₩71,133 | -0.80% | 71.7만 |
|---|
| 2026.09.22 | ₩72,241 | ₩72,574 | ₩70,466 | ₩71,520 | -1.00% | 110.6만 |
|---|
| 2026.09.21 | ₩70,759 | ₩73,255 | ₩70,159 | ₩72,121 | +1.92% | 113.5만 |
|---|
| 2026.09.18 | ₩68,811 | ₩71,293 | ₩68,224 | ₩70,426 | +2.35% | 132만 |
|---|
| 2026.09.17 | ₩70,186 | ₩70,186 | ₩68,517 | ₩69,171 | -1.45% | 65.3만 |
|---|
| 2026.09.16 | ₩70,359 | ₩71,707 | ₩68,918 | ₩69,492 | -1.23% | 96만 |
|---|
| 2026.09.15 | ₩71,093 | ₩71,720 | ₩70,105 | ₩70,426 | -0.94% | 92.6만 |
|---|
| 2026.09.14 | ₩69,465 | ₩71,747 | ₩69,465 | ₩71,307 | +2.65% | 109.8만 |
|---|
| 2026.09.11 | ₩69,011 | ₩69,959 | ₩67,997 | ₩69,518 | +0.73% | 119만 |
|---|
| 2026.09.10 | ₩68,544 | ₩69,999 | ₩67,623 | ₩68,531 | -0.02% | 61.1만 |
|---|
| 2026.09.09 | ₩69,879 | ₩69,879 | ₩68,077 | ₩68,864 | -1.45% | 78.4만 |
|---|
| 2026.09.08 | ₩68,184 | ₩70,613 | ₩67,423 | ₩70,279 | +3.07% | 145.1만 |
|---|
| 2026.09.04 | ₩70,092 | ₩70,960 | ₩68,904 | ₩68,918 | -1.68% | 46.1만 |
|---|
| 2026.09.03 | ₩70,052 | ₩70,412 | ₩68,771 | ₩69,291 | -1.09% | 70만 |
|---|
| 2026.09.02 | ₩68,477 | ₩70,132 | ₩68,477 | ₩68,971 | +0.72% | 52.3만 |
|---|
| 2026.09.01 | ₩69,038 | ₩69,038 | ₩67,757 | ₩68,237 | -1.16% | 70.8만 |
|---|
| 2026.08.31 | ₩67,436 | ₩68,691 | ₩67,249 | ₩68,330 | +1.33% | 92.6만 |
|---|
| 2026.08.28 | ₩68,344 | ₩69,812 | ₩66,769 | ₩67,236 | -1.62% | 110.1만 |
|---|
| 2026.08.27 | ₩69,865 | ₩70,065 | ₩68,744 | ₩69,318 | -0.78% | 83.4만 |
|---|
| 2026.08.26 | ₩71,734 | ₩73,082 | ₩70,212 | ₩70,412 | -1.84% | 74.6만 |
|---|
| 2026.08.25 | ₩73,242 | ₩73,375 | ₩71,760 | ₩71,934 | -1.79% | 121.7만 |
|---|
| 2026.08.24 | ₩70,946 | ₩74,163 | ₩70,639 | ₩73,122 | +3.07% | 138.3만 |
|---|
| 2026.08.21 | ₩70,359 | ₩70,880 | ₩69,465 | ₩70,386 | +0.04% | 63.2만 |
|---|
| 2026.08.20 | ₩70,599 | ₩72,735 | ₩69,692 | ₩70,386 | -0.30% | 127.2만 |
|---|
| 2026.08.19 | ₩67,396 | ₩72,441 | ₩66,769 | ₩71,680 | +6.36% | 166.6만 |
|---|
| 2026.08.18 | ₩69,745 | ₩69,919 | ₩67,450 | ₩67,463 | -3.27% | 113만 |
|---|
| 2026.08.17 | ₩70,079 | ₩70,973 | ₩69,265 | ₩69,919 | -0.23% | 86.8만 |
|---|
| 2026.08.14 | ₩72,388 | ₩72,428 | ₩70,079 | ₩70,573 | -2.51% | 123.9만 |
|---|
| 2026.08.13 | ₩68,824 | ₩71,480 | ₩68,798 | ₩71,080 | +3.28% | 190.1만 |
|---|
| 2026.08.12 | ₩67,690 | ₩68,971 | ₩65,808 | ₩68,491 | +1.18% | 83.4만 |
|---|
| 2026.08.11 | ₩68,304 | ₩70,226 | ₩67,370 | ₩67,516 | -1.15% | 111.4만 |
|---|
| 2026.08.10 | ₩65,795 | ₩68,397 | ₩65,448 | ₩68,344 | +3.87% | 150.4만 |
|---|
| 2026.08.07 | ₩66,782 | ₩67,169 | ₩64,527 | ₩64,714 | -3.10% | 86.1만 |
|---|
| 2026.08.06 | ₩67,423 | ₩68,024 | ₩66,062 | ₩66,369 | -1.56% | 131.1만 |
|---|
| 2026.08.05 | ₩68,277 | ₩68,864 | ₩67,476 | ₩67,570 | -1.04% | 95.9만 |
|---|
| 2026.08.04 | ₩68,264 | ₩68,464 | ₩66,729 | ₩68,411 | +0.22% | 149.7만 |
|---|
| 2026.08.03 | ₩65,595 | ₩68,437 | ₩64,981 | ₩68,064 | +3.76% | 284.1만 |
|---|
| 2026.07.31 | ₩64,087 | ₩64,327 | ₩62,392 | ₩63,846 | -0.37% | 175.5만 |
|---|
| 2026.07.30 | ₩64,393 | ₩64,527 | ₩61,898 | ₩63,526 | -1.35% | 159.4만 |
|---|
| 2026.07.29 | ₩63,486 | ₩65,047 | ₩62,045 | ₩64,941 | +2.29% | 216.5만 |
|---|
| 2026.07.28 | ₩61,671 | ₩63,139 | ₩60,910 | ₩63,112 | +2.34% | 158.7만 |
|---|
| 2026.07.27 | ₩58,334 | ₩60,750 | ₩57,347 | ₩60,203 | +3.20% | 145.5만 |
|---|
| 2026.07.24 | ₩59,028 | ₩61,231 | ₩57,133 | ₩57,894 | -1.92% | 221.4만 |
|---|
| 2026.07.23 | ₩55,719 | ₩60,270 | ₩55,519 | ₩58,668 | +5.29% | 640.7만 |
|---|
| 2026.07.22 | ₩50,701 | ₩53,276 | ₩50,247 | ₩52,449 | +3.45% | 216.2만 |
|---|
| 2026.07.21 | ₩51,675 | ₩51,675 | ₩49,433 | ₩50,514 | -2.25% | 124.3만 |
|---|
| 2026.07.20 | ₩53,770 | ₩54,785 | ₩51,381 | ₩51,515 | -4.19% | 157.4만 |
|---|
| 2026.07.17 | ₩51,355 | ₩52,969 | ₩51,328 | ₩52,382 | +2.00% | 108만 |
|---|
| 2026.07.16 | ₩50,794 | ₩52,316 | ₩50,554 | ₩52,009 | +2.39% | 111.6만 |
|---|
| 2026.07.15 | ₩52,049 | ₩53,183 | ₩51,982 | ₩52,369 | +0.62% | 61.3만 |
|---|
| 2026.07.14 | ₩51,235 | ₩52,115 | ₩50,674 | ₩51,368 | +0.26% | 65만 |
|---|
| 2026.07.13 | ₩51,208 | ₩52,275 | ₩50,994 | ₩51,181 | -0.05% | 84.4만 |
|---|
| 2026.07.10 | ₩51,288 | ₩51,835 | ₩50,767 | ₩51,074 | -0.42% | 63.7만 |
|---|
| 2026.07.09 | ₩51,582 | ₩52,049 | ₩50,821 | ₩51,074 | -0.98% | 90.6만 |
|---|
| 2026.07.08 | ₩49,980 | ₩52,356 | ₩49,740 | ₩51,381 | +2.80% | 125.7만 |
|---|
| 2026.07.07 | ₩49,847 | ₩51,315 | ₩49,740 | ₩50,020 | +0.35% | 114.7만 |
|---|
| 2026.07.06 | ₩52,983 | ₩53,330 | ₩49,246 | ₩49,820 | -5.97% | 157.3만 |
|---|
| 2026.07.02 | ₩53,650 | ₩54,317 | ₩52,596 | ₩53,223 | -0.80% | 63.6만 |
|---|
| 2026.07.01 | ₩53,610 | ₩55,545 | ₩52,743 | ₩53,917 | +0.57% | 84.6만 |
|---|
| 2026.06.30 | ₩52,916 | ₩54,371 | ₩52,756 | ₩53,196 | +0.53% | 101만 |
|---|
| 2026.06.29 | ₩55,078 | ₩55,238 | ₩52,863 | ₩54,010 | -1.94% | 103.7만 |
|---|
| 2026.06.26 | ₩57,574 | ₩58,148 | ₩54,744 | ₩54,825 | -4.78% | 315.2만 |
|---|
| 2026.06.25 | ₩58,922 | ₩59,709 | ₩57,627 | ₩57,867 | -1.79% | 123.4만 |
|---|
| 2026.06.24 | ₩60,416 | ₩60,750 | ₩58,575 | ₩58,615 | -2.98% | 103.6만 |
|---|
| 2026.06.23 | ₩58,428 | ₩60,203 | ₩58,188 | ₩60,016 | +2.72% | 78.6만 |
|---|
| 2026.06.22 | ₩59,549 | ₩60,083 | ₩58,655 | ₩58,722 | -1.39% | 64.6만 |
|---|
| 2026.06.18 | ₩59,456 | ₩60,270 | ₩58,788 | ₩59,162 | -0.49% | 67.5만 |
|---|
| 2026.06.17 | ₩58,722 | ₩60,176 | ₩58,241 | ₩59,109 | +0.66% | 104.2만 |
|---|
| 2026.06.16 | ₩57,120 | ₩59,456 | ₩56,760 | ₩58,334 | +2.13% | 107.1만 |
|---|
| 2026.06.15 | ₩56,947 | ₩57,240 | ₩54,998 | ₩56,479 | -0.82% | 82.2만 |
|---|
| 2026.06.12 | ₩56,266 | ₩57,040 | ₩55,478 | ₩56,373 | +0.19% | 51.9만 |
|---|
| 2026.06.11 | ₩56,720 | ₩57,801 | ₩55,959 | ₩56,213 | -0.89% | 125.4만 |
|---|
| 2026.06.10 | ₩53,450 | ₩56,813 | ₩53,357 | ₩56,293 | +5.32% | 172.1만 |
|---|
| 2026.06.09 | ₩52,356 | ₩53,690 | ₩52,275 | ₩53,530 | +2.24% | 52.3만 |
|---|
| 2026.06.08 | ₩52,636 | ₩53,196 | ₩51,488 | ₩52,209 | -0.81% | 56.9만 |
|---|
| 2026.06.05 | ₩52,449 | ₩53,063 | ₩51,782 | ₩52,009 | -0.84% | 50.6만 |
|---|
| 2026.06.04 | ₩52,676 | ₩52,983 | ₩51,768 | ₩52,182 | -0.94% | 95.9만 |
|---|
| 2026.06.03 | ₩53,784 | ₩54,224 | ₩51,568 | ₩52,022 | -3.28% | 90.7만 |
|---|
| 2026.06.02 | ₩53,784 | ₩54,291 | ₩52,422 | ₩54,050 | +0.50% | 70.2만 |
|---|
| 2026.06.01 | ₩52,449 | ₩54,184 | ₩52,449 | ₩54,037 | +3.03% | 79.5만 |
|---|
| 2026.05.29 | ₩52,996 | ₩53,450 | ₩52,062 | ₩52,956 | -0.08% | 83.3만 |
|---|
| 2026.05.28 | ₩51,929 | ₩53,090 | ₩51,475 | ₩52,356 | +0.82% | 76.5만 |
|---|
| 2026.05.27 | ₩54,010 | ₩54,451 | ₩51,541 | ₩51,622 | -4.42% | 162.4만 |
|---|
| 2026.05.26 | ₩52,409 | ₩54,438 | ₩51,728 | ₩54,197 | +3.41% | 158만 |
|---|
| 2026.05.22 | ₩51,408 | ₩53,010 | ₩50,047 | ₩52,209 | +1.56% | 389.3만 |
|---|
| 2026.05.21 | ₩45,603 | ₩46,083 | ₩44,655 | ₩45,216 | -0.85% | 116.2만 |
|---|
| 2026.05.20 | ₩44,308 | ₩46,217 | ₩44,228 | ₩45,669 | +3.07% | 157.2만 |
|---|
| 2026.05.19 | ₩45,536 | ₩45,896 | ₩43,654 | ₩44,161 | -3.02% | 127.4만 |
|---|
| 2026.05.18 | ₩44,802 | ₩46,457 | ₩44,802 | ₩45,709 | +2.03% | 71.7만 |
|---|
| 2026.05.15 | ₩45,469 | ₩46,203 | ₩44,348 | ₩44,829 | -1.41% | 99.1만 |
|---|
| 2026.05.14 | ₩45,362 | ₩46,257 | ₩45,216 | ₩45,442 | +0.18% | 60.6만 |
|---|
| 2026.05.13 | ₩44,815 | ₩45,496 | ₩44,535 | ₩45,095 | +0.63% | 100.5만 |
|---|
| 2026.05.12 | ₩45,322 | ₩45,976 | ₩44,802 | ₩45,296 | -0.06% | 94.9만 |
|---|
| 2026.05.11 | ₩47,311 | ₩47,765 | ₩45,055 | ₩45,162 | -4.54% | 86만 |
|---|
| 2026.05.08 | ₩47,965 | ₩48,325 | ₩47,004 | ₩47,111 | -1.78% | 127만 |
|---|
| 2026.05.07 | ₩47,631 | ₩48,592 | ₩46,924 | ₩47,564 | -0.14% | 98.1만 |
|---|
| 2026.05.06 | ₩48,352 | ₩48,632 | ₩47,511 | ₩47,631 | -1.49% | 80.9만 |
|---|
| 2026.05.05 | ₩47,631 | ₩48,632 | ₩47,324 | ₩47,698 | +0.14% | 130.2만 |
|---|
| 2026.05.04 | ₩48,712 | ₩50,060 | ₩46,537 | ₩47,031 | -3.45% | 225.1만 |
|---|
| 2026.05.01 | ₩47,404 | ₩49,900 | ₩45,563 | ₩48,726 | +2.79% | 373.9만 |
|---|
| 2026.04.30 | ₩49,940 | ₩51,021 | ₩48,685 | ₩50,741 | +1.60% | 116.4만 |
|---|
| 2026.04.29 | ₩49,366 | ₩50,154 | ₩48,218 | ₩49,700 | +0.68% | 109.5만 |
|---|
| 2026.04.28 | ₩49,993 | ₩50,127 | ₩48,952 | ₩49,339 | -1.31% | 91.4만 |
|---|
| 2026.04.27 | ₩49,113 | ₩50,767 | ₩49,113 | ₩49,540 | +0.87% | 106.9만 |
|---|
| 2026.04.24 | ₩48,512 | ₩49,099 | ₩48,205 | ₩48,645 | +0.28% | 75.9만 |
|---|
| 2026.04.23 | ₩48,112 | ₩48,939 | ₩47,671 | ₩48,859 | +1.55% | 71.9만 |
|---|
| 2026.04.22 | ₩47,791 | ₩48,619 | ₩47,778 | ₩48,338 | +1.14% | 71.7만 |
|---|
| 2026.04.21 | ₩48,032 | ₩49,379 | ₩47,418 | ₩47,711 | -0.67% | 115.9만 |
|---|
| 2026.04.20 | ₩46,710 | ₩48,472 | ₩46,550 | ₩47,978 | +2.71% | 144.4만 |
|---|
| 2026.04.17 | ₩49,339 | ₩49,793 | ₩46,096 | ₩46,830 | -5.09% | 282.1만 |
|---|
| 2026.04.16 | ₩49,339 | ₩50,314 | ₩48,766 | ₩49,513 | +0.35% | 84.1만 |
|---|
| 2026.04.15 | ₩49,726 | ₩50,154 | ₩48,806 | ₩49,460 | -0.54% | 72.9만 |
|---|
| 2026.04.14 | ₩49,059 | ₩49,726 | ₩48,512 | ₩49,153 | +0.19% | 89.2만 |
|---|
| 2026.04.13 | ₩49,927 | ₩50,154 | ₩49,032 | ₩49,299 | -1.26% | 95.8만 |
|---|
| 2026.04.10 | ₩50,474 | ₩50,994 | ₩50,060 | ₩50,501 | +0.05% | 93만 |
|---|
| 2026.04.09 | ₩50,994 | ₩51,168 | ₩49,620 | ₩50,514 | -0.94% | 85.6만 |
|---|
| 2026.04.08 | ₩52,943 | ₩53,383 | ₩50,674 | ₩50,981 | -3.71% | 82.1만 |
|---|
| 2026.04.07 | ₩52,222 | ₩52,796 | ₩50,380 | ₩51,782 | -0.84% | 84.7만 |
|---|
| 2026.04.06 | ₩53,597 | ₩54,571 | ₩52,462 | ₩52,489 | -2.07% | 108.8만 |
|---|
| 2026.04.02 | ₩51,194 | ₩53,597 | ₩51,021 | ₩53,557 | +4.61% | 98.1만 |
|---|
| 2026.04.01 | ₩51,021 | ₩52,089 | ₩50,834 | ₩51,568 | +1.07% | 107.7만 |
|---|
| 2026.03.31 | ₩49,379 | ₩51,662 | ₩49,139 | ₩50,727 | +2.73% | 133.3만 |
|---|
| 2026.03.30 | ₩49,099 | ₩50,527 | ₩48,685 | ₩50,127 | +2.09% | 107.3만 |
|---|
| 2026.03.27 | ₩50,207 | ₩50,340 | ₩47,698 | ₩48,779 | -2.84% | 99.9만 |
|---|
| 2026.03.26 | ₩50,434 | ₩50,928 | ₩49,807 | ₩50,380 | -0.11% | 95.9만 |
|---|
| 2026.03.25 | ₩51,181 | ₩51,795 | ₩50,380 | ₩50,968 | -0.42% | 62만 |
|---|
| 2026.03.24 | ₩50,354 | ₩51,368 | ₩49,900 | ₩50,994 | +1.27% | 69.4만 |
|---|
| 2026.03.23 | ₩49,980 | ₩51,648 | ₩49,460 | ₩50,767 | +1.58% | 168.9만 |
|---|
| 2026.03.20 | ₩48,926 | ₩49,513 | ₩47,818 | ₩48,966 | +0.08% | 113.8만 |
|---|
| 2026.03.19 | ₩49,526 | ₩50,287 | ₩48,712 | ₩48,872 | -1.32% | 96.2만 |
|---|
| 2026.03.18 | ₩52,182 | ₩52,462 | ₩49,660 | ₩49,993 | -4.19% | 140.6만 |
|---|
| 2026.03.17 | ₩51,808 | ₩52,609 | ₩51,768 | ₩52,115 | +0.59% | 90.2만 |
|---|
| 2026.03.16 | ₩51,275 | ₩52,556 | ₩50,781 | ₩52,302 | +2.00% | 86.6만 |
|---|
| 2026.03.13 | ₩51,368 | ₩51,582 | ₩50,434 | ₩50,847 | -1.01% | 76.9만 |
|---|
| 2026.03.12 | ₩52,622 | ₩53,050 | ₩50,994 | ₩51,128 | -2.84% | 100만 |
|---|
| 2026.03.11 | ₩52,582 | ₩53,357 | ₩51,541 | ₩53,116 | +1.02% | 100.3만 |
|---|
| 2026.03.10 | ₩52,716 | ₩53,957 | ₩52,676 | ₩52,996 | +0.53% | 115.3만 |
|---|
| 2026.03.09 | ₩54,050 | ₩54,184 | ₩52,222 | ₩52,703 | -2.49% | 111.4만 |
|---|
| 2026.03.06 | ₩54,197 | ₩54,691 | ₩53,076 | ₩54,451 | +0.47% | 79.5만 |
|---|
| 2026.03.05 | ₩54,411 | ₩55,105 | ₩53,784 | ₩53,997 | -0.76% | 61.5만 |
|---|
| 2026.03.04 | ₩55,292 | ₩56,106 | ₩54,785 | ₩54,931 | -0.65% | 73.6만 |
|---|
| 2026.03.03 | ₩55,559 | ₩56,466 | ₩54,664 | ₩54,971 | -1.06% | 112.3만 |
|---|
| 2026.03.02 | ₩56,826 | ₩57,160 | ₩54,758 | ₩56,079 | -1.32% | 124.8만 |
|---|
| 2026.02.27 | ₩56,052 | ₩57,600 | ₩55,438 | ₩57,160 | +1.98% | 139.1만 |
|---|
| 2026.02.26 | ₩50,687 | ₩56,666 | ₩49,526 | ₩55,745 | +9.98% | 421.7만 |
|---|
| 2026.02.25 | ₩49,233 | ₩49,686 | ₩48,072 | ₩48,739 | -1.00% | 111.3만 |
|---|
| 2026.02.24 | ₩49,059 | ₩49,860 | ₩48,912 | ₩49,153 | +0.19% | 86.6만 |
|---|
| 2026.02.23 | ₩50,621 | ₩50,661 | ₩48,138 | ₩49,099 | -3.01% | 117.2만 |
|---|
| 2026.02.20 | ₩50,714 | ₩51,381 | ₩49,646 | ₩50,460 | -0.50% | 78만 |
|---|
| 2026.02.19 | ₩50,447 | ₩52,222 | ₩49,740 | ₩50,287 | -0.32% | 103.3만 |
|---|
| 2026.02.18 | ₩50,420 | ₩51,355 | ₩50,047 | ₩50,447 | +0.05% | 96.9만 |
|---|
| 2026.02.17 | ₩48,112 | ₩51,114 | ₩48,112 | ₩50,527 | +5.02% | 109.3만 |
|---|
| 2026.02.13 | ₩47,097 | ₩48,432 | ₩47,071 | ₩48,152 | +2.24% | 61.1만 |
|---|
| 2026.02.12 | ₩48,952 | ₩49,166 | ₩47,124 | ₩47,151 | -3.68% | 67.6만 |
|---|
| 2026.02.11 | ₩48,766 | ₩49,246 | ₩47,965 | ₩48,699 | -0.14% | 74.2만 |
|---|
| 2026.02.10 | ₩48,672 | ₩49,766 | ₩48,312 | ₩48,699 | +0.05% | 93.3만 |
|---|
| 2026.02.09 | ₩49,419 | ₩49,700 | ₩47,885 | ₩48,499 | -1.86% | 106.1만 |
|---|
| 2026.02.06 | ₩49,019 | ₩50,047 | ₩48,512 | ₩49,753 | +1.50% | 110.9만 |
|---|
| 2026.02.05 | ₩47,084 | ₩48,792 | ₩47,017 | ₩48,592 | +3.20% | 110만 |
|---|
| 2026.02.04 | ₩46,991 | ₩48,112 | ₩46,830 | ₩47,311 | +0.68% | 100만 |
|---|
| 2026.02.03 | ₩46,844 | ₩47,845 | ₩46,630 | ₩47,564 | +1.54% | 106.6만 |
|---|
| 2026.02.02 | ₩46,443 | ₩47,631 | ₩46,176 | ₩46,884 | +0.95% | 67.8만 |
|---|
| 2026.01.30 | ₩45,843 | ₩46,844 | ₩45,829 | ₩46,590 | +1.63% | 105.1만 |
|---|
| 2026.01.29 | ₩46,243 | ₩46,243 | ₩44,989 | ₩45,870 | -0.81% | 78.2만 |
|---|
| 2026.01.28 | ₩46,270 | ₩46,710 | ₩45,616 | ₩46,056 | -0.46% | 62.4만 |
|---|
| 2026.01.27 | ₩46,630 | ₩46,750 | ₩45,883 | ₩46,377 | -0.54% | 50.2만 |
|---|
| 2026.01.26 | ₩46,510 | ₩47,111 | ₩45,803 | ₩46,377 | -0.29% | 78.5만 |
|---|
| 2026.01.23 | ₩47,444 | ₩47,751 | ₩45,776 | ₩46,190 | -2.64% | 110.1만 |
|---|
| 2026.01.22 | ₩48,872 | ₩49,379 | ₩47,111 | ₩47,231 | -3.36% | 112.6만 |
|---|
| 2026.01.21 | ₩50,207 | ₩50,527 | ₩48,058 | ₩48,912 | -2.58% | 142.6만 |
|---|
| 2026.01.20 | ₩49,913 | ₩50,447 | ₩49,620 | ₩50,194 | +0.56% | 94.9만 |
|---|
| 2026.01.16 | ₩48,539 | ₩50,194 | ₩48,539 | ₩49,953 | +2.91% | 149.7만 |
|---|
| 2026.01.15 | ₩46,857 | ₩48,565 | ₩46,604 | ₩48,445 | +3.39% | 179.7만 |
|---|
| 2026.01.14 | ₩46,123 | ₩47,298 | ₩45,723 | ₩46,804 | +1.48% | 160.3만 |
|---|
| 2026.01.13 | ₩45,109 | ₩46,310 | ₩45,095 | ₩45,990 | +1.95% | 142.5만 |
|---|
| 2026.01.12 | ₩45,229 | ₩45,883 | ₩44,869 | ₩45,496 | +0.59% | 115.6만 |
|---|
| 2026.01.09 | ₩45,162 | ₩45,643 | ₩44,655 | ₩45,576 | +0.92% | 101.1만 |
|---|
| 2026.01.08 | ₩45,669 | ₩46,523 | ₩44,442 | ₩45,189 | -1.05% | 202.2만 |
|---|
| 2026.01.07 | ₩47,738 | ₩47,925 | ₩44,882 | ₩45,549 | -4.58% | 173.8만 |
|---|
| 2026.01.06 | ₩48,058 | ₩48,258 | ₩47,311 | ₩48,125 | +0.14% | 114.5만 |
|---|
| 2026.01.05 | ₩48,232 | ₩48,579 | ₩47,658 | ₩48,125 | -0.22% | 109.9만 |
|---|
| 2026.01.02 | ₩49,246 | ₩49,726 | ₩47,551 | ₩48,072 | -2.38% | 92.1만 |
|---|
| 2025.12.31 | ₩49,700 | ₩49,967 | ₩49,273 | ₩49,326 | -0.75% | 88.1만 |
|---|
| 2025.12.30 | ₩50,100 | ₩50,287 | ₩49,433 | ₩49,700 | -0.80% | 123.3만 |
|---|
| 2025.12.29 | ₩50,567 | ₩50,754 | ₩49,927 | ₩49,980 | -1.16% | 86.1만 |
|---|
| 2025.12.26 | ₩50,247 | ₩50,807 | ₩49,887 | ₩50,274 | +0.05% | 61.2만 |
|---|
| 2025.12.24 | ₩49,700 | ₩50,594 | ₩49,379 | ₩50,340 | +1.29% | 60만 |
|---|
| 2025.12.23 | ₩49,860 | ₩50,928 | ₩49,713 | ₩49,980 | +0.24% | 105.3만 |
|---|
| 2025.12.22 | ₩49,953 | ₩50,367 | ₩48,739 | ₩49,766 | -0.37% | 200.2만 |
|---|
| 2025.12.19 | ₩49,913 | ₩51,275 | ₩49,379 | ₩49,766 | -0.29% | 157.8만 |
|---|
| 2025.12.18 | ₩50,714 | ₩52,022 | ₩49,566 | ₩50,007 | -1.39% | 167.2만 |
|---|
| 2025.12.17 | ₩50,420 | ₩52,049 | ₩49,753 | ₩49,940 | -0.95% | 135만 |
|---|
| 2025.12.16 | ₩52,182 | ₩52,182 | ₩50,100 | ₩50,420 | -3.38% | 122.8만 |
|---|
| 2025.12.15 | ₩52,422 | ₩53,357 | ₩51,341 | ₩52,102 | -0.61% | 167.5만 |
|---|
| 2025.12.12 | ₩51,221 | ₩51,448 | ₩50,274 | ₩50,941 | -0.55% | 93.5만 |
|---|
| 2025.12.11 | ₩50,847 | ₩51,742 | ₩50,647 | ₩51,114 | +0.52% | 107.5만 |
|---|
| 2025.12.10 | ₩50,741 | ₩51,301 | ₩50,340 | ₩50,861 | +0.24% | 93만 |
|---|
| 2025.12.09 | ₩51,368 | ₩51,902 | ₩50,527 | ₩50,781 | -1.14% | 106.8만 |
|---|
| 2025.12.08 | ₩48,605 | ₩51,875 | ₩48,445 | ₩51,381 | +5.71% | 175.8만 |
|---|
| 2025.12.05 | ₩48,579 | ₩48,592 | ₩46,096 | ₩47,658 | -1.90% | 229.4만 |
|---|
| 2025.12.04 | ₩44,281 | ₩48,485 | ₩44,041 | ₩48,352 | +9.19% | 492.9만 |
|---|
| 2025.12.03 | ₩47,711 | ₩47,725 | ₩44,442 | ₩44,588 | -6.55% | 411.2만 |
|---|
| 2025.12.02 | ₩49,166 | ₩49,927 | ₩47,458 | ₩47,538 | -3.31% | 282.3만 |
|---|
| 2025.12.01 | ₩49,713 | ₩50,420 | ₩47,885 | ₩49,166 | -1.10% | 251.4만 |
|---|
| 2025.11.28 | ₩49,486 | ₩50,140 | ₩49,099 | ₩49,513 | +0.05% | 50.6만 |
|---|
| 2025.11.26 | ₩48,045 | ₩49,526 | ₩48,045 | ₩49,219 | +2.44% | 115.7만 |
|---|
| 2025.11.25 | ₩48,739 | ₩49,339 | ₩47,271 | ₩48,085 | -1.34% | 146만 |
|---|
| 2025.11.24 | ₩48,085 | ₩48,472 | ₩46,991 | ₩48,045 | -0.08% | 86.5만 |
|---|
| 2025.11.21 | ₩47,217 | ₩48,939 | ₩46,844 | ₩48,098 | +1.87% | 111만 |
|---|
| 2025.11.20 | ₩49,086 | ₩49,379 | ₩47,164 | ₩47,244 | -3.75% | 106.6만 |
|---|
| 2025.11.19 | ₩47,898 | ₩49,660 | ₩47,564 | ₩48,632 | +1.53% | 114.4만 |
|---|
| 2025.11.18 | ₩46,670 | ₩47,938 | ₩46,110 | ₩47,778 | +2.37% | 84.6만 |
|---|
| 2025.11.17 | ₩46,497 | ₩47,057 | ₩46,030 | ₩46,937 | +0.95% | 127.6만 |
|---|
| 2025.11.14 | ₩46,710 | ₩47,044 | ₩45,936 | ₩46,710 | 0.00% | 102.5만 |
|---|
| 2025.11.13 | ₩47,618 | ₩47,898 | ₩46,817 | ₩46,857 | -1.60% | 123만 |
|---|
| 2025.11.12 | ₩46,870 | ₩48,258 | ₩46,804 | ₩47,965 | +2.33% | 120만 |
|---|
| 2025.11.11 | ₩47,004 | ₩47,191 | ₩46,457 | ₩46,884 | -0.26% | 87.7만 |
|---|
| 2025.11.10 | ₩46,110 | ₩47,591 | ₩45,496 | ₩47,591 | +3.21% | 152.6만 |
|---|
| 2025.11.07 | ₩45,376 | ₩47,511 | ₩45,376 | ₩46,016 | +1.41% | 165.8만 |
|---|
| 2025.11.06 | ₩44,495 | ₩45,990 | ₩43,894 | ₩45,950 | +3.27% | 138.7만 |
|---|
| 2025.11.05 | ₩43,521 | ₩44,895 | ₩43,160 | ₩44,789 | +2.91% | 152.9만 |
|---|
| 2025.11.04 | ₩43,988 | ₩44,482 | ₩42,360 | ₩43,414 | -1.30% | 343.5만 |
|---|
| 2025.11.03 | ₩43,854 | ₩44,321 | ₩41,732 | ₩43,547 | -0.70% | 161.4만 |
|---|
| 2025.10.31 | ₩43,040 | ₩43,721 | ₩42,920 | ₩43,361 | +0.74% | 97.3만 |
|---|
| 2025.10.30 | ₩43,614 | ₩44,201 | ₩42,960 | ₩43,280 | -0.76% | 106.1만 |
|---|
| 2025.10.29 | ₩43,788 | ₩44,535 | ₩42,853 | ₩43,921 | +0.30% | 146.1만 |
|---|
| 2025.10.28 | ₩43,107 | ₩43,774 | ₩42,667 | ₩43,734 | +1.46% | 149.1만 |
|---|
| 2025.10.27 | ₩42,373 | ₩43,788 | ₩42,039 | ₩43,000 | +1.48% | 124.6만 |
|---|
| 2025.10.24 | ₩43,454 | ₩43,547 | ₩41,959 | ₩42,306 | -2.64% | 151.7만 |
|---|
| 2025.10.23 | ₩43,547 | ₩44,909 | ₩42,453 | ₩43,294 | -0.58% | 250.9만 |
|---|
| 2025.10.22 | ₩42,667 | ₩43,227 | ₩42,293 | ₩42,787 | +0.28% | 94.7만 |
|---|
| 2025.10.21 | ₩43,240 | ₩43,707 | ₩41,999 | ₩42,773 | -1.08% | 97만 |
|---|
| 2025.10.20 | ₩43,374 | ₩43,494 | ₩42,653 | ₩43,294 | -0.18% | 106.2만 |
|---|
| 2025.10.17 | ₩41,999 | ₩43,641 | ₩41,839 | ₩43,014 | +2.41% | 92만 |
|---|
| 2025.10.16 | ₩42,506 | ₩42,586 | ₩41,692 | ₩42,119 | -0.91% | 71만 |
|---|
| 2025.10.15 | ₩41,959 | ₩42,613 | ₩41,812 | ₩42,320 | +0.86% | 80.8만 |
|---|
| 2025.10.14 | ₩41,559 | ₩42,667 | ₩41,025 | ₩41,772 | +0.51% | 129.4만 |
|---|
| 2025.10.13 | ₩41,946 | ₩42,186 | ₩41,212 | ₩41,492 | -1.08% | 109.4만 |
|---|
| 2025.10.10 | ₩43,267 | ₩43,574 | ₩41,332 | ₩41,639 | -3.76% | 124.4만 |
|---|