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 | ₩69,569 | ₩69,810 | ₩67,789 | ₩67,990 | -2.27% | 68.2만 |
| 2026.10.08 | ₩68,900 | ₩71,751 | ₩64,563 | ₩68,672 | -0.33% | 192.6만 |
| 2026.10.07 | ₩68,338 | ₩69,301 | ₩67,588 | ₩68,860 | +0.76% | 102.1만 |
| 2026.10.06 | ₩71,014 | ₩71,081 | ₩67,173 | ₩67,695 | -4.67% | 164만 |
| 2026.10.05 | ₩70,934 | ₩71,269 | ₩69,435 | ₩70,372 | -0.79% | 79.5만 |
| 2026.10.02 | ₩70,078 | ₩71,563 | ₩69,689 | ₩70,559 | +0.69% | 74.7만 |
| 2026.10.01 | ₩73,102 | ₩73,624 | ₩69,101 | ₩70,292 | -3.84% | 194만 |
| 2026.09.30 | ₩75,297 | ₩75,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,343 |
| -2.60% |
| 91.7만 |
| 2026.09.29 | ₩75,351 | ₩75,632 | ₩73,772 | ₩75,391 | +0.05% | 120.7만 |
|---|
| 2026.09.28 | ₩75,217 | ₩77,265 | ₩74,494 | ₩75,123 | -0.12% | 139.5만 |
|---|
| 2026.09.25 | ₩73,825 | ₩75,859 | ₩72,982 | ₩75,016 | +1.61% | 104.9만 |
|---|
| 2026.09.24 | ₩72,647 | ₩74,267 | ₩71,336 | ₩73,825 | +1.62% | 111.9만 |
|---|
| 2026.09.23 | ₩71,911 | ₩73,290 | ₩70,894 | ₩71,336 | -0.80% | 71.7만 |
|---|
| 2026.09.22 | ₩72,447 | ₩72,781 | ₩70,666 | ₩71,724 | -1.00% | 110.6만 |
|---|
| 2026.09.21 | ₩70,961 | ₩73,464 | ₩70,359 | ₩72,326 | +1.92% | 113.5만 |
|---|
| 2026.09.18 | ₩69,007 | ₩71,496 | ₩68,418 | ₩70,626 | +2.35% | 132만 |
|---|
| 2026.09.17 | ₩70,385 | ₩70,385 | ₩68,712 | ₩69,368 | -1.45% | 65.3만 |
|---|
| 2026.09.16 | ₩70,559 | ₩71,911 | ₩69,114 | ₩69,689 | -1.23% | 96만 |
|---|
| 2026.09.15 | ₩71,296 | ₩71,925 | ₩70,305 | ₩70,626 | -0.94% | 92.6만 |
|---|
| 2026.09.14 | ₩69,663 | ₩71,951 | ₩69,663 | ₩71,510 | +2.65% | 109.8만 |
|---|
| 2026.09.11 | ₩69,208 | ₩70,158 | ₩68,190 | ₩69,716 | +0.73% | 119만 |
|---|
| 2026.09.10 | ₩68,739 | ₩70,198 | ₩67,816 | ₩68,726 | -0.02% | 61.1만 |
|---|
| 2026.09.09 | ₩70,078 | ₩70,078 | ₩68,271 | ₩69,060 | -1.45% | 78.4만 |
|---|
| 2026.09.08 | ₩68,378 | ₩70,814 | ₩67,615 | ₩70,479 | +3.07% | 145.1만 |
|---|
| 2026.09.04 | ₩70,292 | ₩71,162 | ₩69,101 | ₩69,114 | -1.68% | 46.1만 |
|---|
| 2026.09.03 | ₩70,252 | ₩70,613 | ₩68,967 | ₩69,489 | -1.09% | 70만 |
|---|
| 2026.09.02 | ₩68,672 | ₩70,332 | ₩68,672 | ₩69,167 | +0.72% | 52.3만 |
|---|
| 2026.09.01 | ₩69,234 | ₩69,234 | ₩67,950 | ₩68,431 | -1.16% | 70.8만 |
|---|
| 2026.08.31 | ₩67,628 | ₩68,886 | ₩67,441 | ₩68,525 | +1.33% | 92.6만 |
|---|
| 2026.08.28 | ₩68,538 | ₩70,011 | ₩66,959 | ₩67,428 | -1.62% | 110.1만 |
|---|
| 2026.08.27 | ₩70,064 | ₩70,265 | ₩68,940 | ₩69,515 | -0.78% | 83.4만 |
|---|
| 2026.08.26 | ₩71,938 | ₩73,290 | ₩70,412 | ₩70,613 | -1.84% | 74.6만 |
|---|
| 2026.08.25 | ₩73,450 | ₩73,584 | ₩71,965 | ₩72,139 | -1.79% | 121.7만 |
|---|
| 2026.08.24 | ₩71,148 | ₩74,374 | ₩70,840 | ₩73,330 | +3.07% | 138.3만 |
|---|
| 2026.08.21 | ₩70,559 | ₩71,081 | ₩69,663 | ₩70,586 | +0.04% | 63.2만 |
|---|
| 2026.08.20 | ₩70,800 | ₩72,942 | ₩69,890 | ₩70,586 | -0.30% | 127.2만 |
|---|
| 2026.08.19 | ₩67,588 | ₩72,647 | ₩66,959 | ₩71,884 | +6.36% | 166.6만 |
|---|
| 2026.08.18 | ₩69,944 | ₩70,118 | ₩67,642 | ₩67,655 | -3.27% | 113만 |
|---|
| 2026.08.17 | ₩70,278 | ₩71,175 | ₩69,462 | ₩70,118 | -0.23% | 86.8만 |
|---|
| 2026.08.14 | ₩72,594 | ₩72,634 | ₩70,278 | ₩70,774 | -2.51% | 123.9만 |
|---|
| 2026.08.13 | ₩69,020 | ₩71,684 | ₩68,993 | ₩71,282 | +3.28% | 190.1만 |
|---|
| 2026.08.12 | ₩67,883 | ₩69,167 | ₩65,996 | ₩68,686 | +1.18% | 83.4만 |
|---|
| 2026.08.11 | ₩68,498 | ₩70,426 | ₩67,561 | ₩67,709 | -1.15% | 111.4만 |
|---|
| 2026.08.10 | ₩65,982 | ₩68,592 | ₩65,634 | ₩68,538 | +3.87% | 150.4만 |
|---|
| 2026.08.07 | ₩66,973 | ₩67,361 | ₩64,711 | ₩64,898 | -3.10% | 86.1만 |
|---|
| 2026.08.06 | ₩67,615 | ₩68,217 | ₩66,250 | ₩66,558 | -1.56% | 131.1만 |
|---|
| 2026.08.05 | ₩68,472 | ₩69,060 | ₩67,668 | ₩67,762 | -1.04% | 95.9만 |
|---|
| 2026.08.04 | ₩68,458 | ₩68,659 | ₩66,919 | ₩68,605 | +0.22% | 149.7만 |
|---|
| 2026.08.03 | ₩65,781 | ₩68,632 | ₩65,166 | ₩68,257 | +3.76% | 284.1만 |
|---|
| 2026.07.31 | ₩64,269 | ₩64,510 | ₩62,569 | ₩64,028 | -0.37% | 175.5만 |
|---|
| 2026.07.30 | ₩64,577 | ₩64,711 | ₩62,074 | ₩63,707 | -1.35% | 159.4만 |
|---|
| 2026.07.29 | ₩63,667 | ₩65,233 | ₩62,221 | ₩65,126 | +2.29% | 216.5만 |
|---|
| 2026.07.28 | ₩61,847 | ₩63,319 | ₩61,084 | ₩63,292 | +2.34% | 158.7만 |
|---|
| 2026.07.27 | ₩58,501 | ₩60,923 | ₩57,510 | ₩60,374 | +3.20% | 145.5만 |
|---|
| 2026.07.24 | ₩59,197 | ₩61,405 | ₩57,296 | ₩58,059 | -1.92% | 221.4만 |
|---|
| 2026.07.23 | ₩55,877 | ₩60,441 | ₩55,677 | ₩58,835 | +5.29% | 640.7만 |
|---|
| 2026.07.22 | ₩50,845 | ₩53,428 | ₩50,390 | ₩52,598 | +3.45% | 216.2만 |
|---|
| 2026.07.21 | ₩51,822 | ₩51,822 | ₩49,574 | ₩50,658 | -2.25% | 124.3만 |
|---|
| 2026.07.20 | ₩53,923 | ₩54,940 | ₩51,528 | ₩51,661 | -4.19% | 157.4만 |
|---|
| 2026.07.17 | ₩51,501 | ₩53,120 | ₩51,474 | ₩52,531 | +2.00% | 108만 |
|---|
| 2026.07.16 | ₩50,939 | ₩52,464 | ₩50,698 | ₩52,157 | +2.39% | 111.6만 |
|---|
| 2026.07.15 | ₩52,197 | ₩53,334 | ₩52,130 | ₩52,518 | +0.62% | 61.3만 |
|---|
| 2026.07.14 | ₩51,380 | ₩52,264 | ₩50,818 | ₩51,514 | +0.26% | 65만 |
|---|
| 2026.07.13 | ₩51,354 | ₩52,424 | ₩51,139 | ₩51,327 | -0.05% | 84.4만 |
|---|
| 2026.07.10 | ₩51,434 | ₩51,983 | ₩50,912 | ₩51,220 | -0.42% | 63.7만 |
|---|
| 2026.07.09 | ₩51,728 | ₩52,197 | ₩50,966 | ₩51,220 | -0.98% | 90.6만 |
|---|
| 2026.07.08 | ₩50,122 | ₩52,505 | ₩49,881 | ₩51,528 | +2.80% | 125.7만 |
|---|
| 2026.07.07 | ₩49,988 | ₩51,461 | ₩49,881 | ₩50,162 | +0.35% | 114.7만 |
|---|
| 2026.07.06 | ₩53,134 | ₩53,482 | ₩49,386 | ₩49,962 | -5.97% | 157.3만 |
|---|
| 2026.07.02 | ₩53,803 | ₩54,472 | ₩52,746 | ₩53,375 | -0.80% | 63.6만 |
|---|
| 2026.07.01 | ₩53,763 | ₩55,703 | ₩52,893 | ₩54,071 | +0.57% | 84.6만 |
|---|
| 2026.06.30 | ₩53,067 | ₩54,526 | ₩52,906 | ₩53,348 | +0.53% | 101만 |
|---|
| 2026.06.29 | ₩55,235 | ₩55,396 | ₩53,013 | ₩54,164 | -1.94% | 103.7만 |
|---|
| 2026.06.26 | ₩57,738 | ₩58,313 | ₩54,900 | ₩54,981 | -4.78% | 315.2만 |
|---|
| 2026.06.25 | ₩59,089 | ₩59,879 | ₩57,791 | ₩58,032 | -1.79% | 123.4만 |
|---|
| 2026.06.24 | ₩60,588 | ₩60,923 | ₩58,741 | ₩58,782 | -2.98% | 103.6만 |
|---|
| 2026.06.23 | ₩58,594 | ₩60,374 | ₩58,353 | ₩60,187 | +2.72% | 78.6만 |
|---|
| 2026.06.22 | ₩59,719 | ₩60,254 | ₩58,822 | ₩58,889 | -1.39% | 64.6만 |
|---|
| 2026.06.18 | ₩59,625 | ₩60,441 | ₩58,956 | ₩59,330 | -0.49% | 67.5만 |
|---|
| 2026.06.17 | ₩58,889 | ₩60,348 | ₩58,407 | ₩59,277 | +0.66% | 104.2만 |
|---|
| 2026.06.16 | ₩57,283 | ₩59,625 | ₩56,921 | ₩58,501 | +2.13% | 107.1만 |
|---|
| 2026.06.15 | ₩57,109 | ₩57,403 | ₩55,155 | ₩56,640 | -0.82% | 82.2만 |
|---|
| 2026.06.12 | ₩56,426 | ₩57,202 | ₩55,636 | ₩56,533 | +0.19% | 51.9만 |
|---|
| 2026.06.11 | ₩56,881 | ₩57,965 | ₩56,118 | ₩56,373 | -0.89% | 125.4만 |
|---|
| 2026.06.10 | ₩53,602 | ₩56,975 | ₩53,508 | ₩56,453 | +5.32% | 172.1만 |
|---|
| 2026.06.09 | ₩52,505 | ₩53,843 | ₩52,424 | ₩53,682 | +2.24% | 52.3만 |
|---|
| 2026.06.08 | ₩52,786 | ₩53,348 | ₩51,635 | ₩52,357 | -0.81% | 56.9만 |
|---|
| 2026.06.05 | ₩52,598 | ₩53,214 | ₩51,929 | ₩52,157 | -0.84% | 50.6만 |
|---|
| 2026.06.04 | ₩52,826 | ₩53,134 | ₩51,916 | ₩52,331 | -0.94% | 95.9만 |
|---|
| 2026.06.03 | ₩53,937 | ₩54,378 | ₩51,715 | ₩52,170 | -3.28% | 90.7만 |
|---|
| 2026.06.02 | ₩53,937 | ₩54,445 | ₩52,572 | ₩54,204 | +0.50% | 70.2만 |
|---|
| 2026.06.01 | ₩52,598 | ₩54,338 | ₩52,598 | ₩54,191 | +3.03% | 79.5만 |
|---|
| 2026.05.29 | ₩53,147 | ₩53,602 | ₩52,210 | ₩53,107 | -0.08% | 83.3만 |
|---|
| 2026.05.28 | ₩52,076 | ₩53,241 | ₩51,621 | ₩52,505 | +0.82% | 76.5만 |
|---|
| 2026.05.27 | ₩54,164 | ₩54,606 | ₩51,688 | ₩51,769 | -4.42% | 162.4만 |
|---|
| 2026.05.26 | ₩52,558 | ₩54,593 | ₩51,876 | ₩54,352 | +3.41% | 158만 |
|---|
| 2026.05.22 | ₩51,554 | ₩53,160 | ₩50,189 | ₩52,357 | +1.56% | 389.3만 |
|---|
| 2026.05.21 | ₩45,732 | ₩46,214 | ₩44,782 | ₩45,344 | -0.85% | 116.2만 |
|---|
| 2026.05.20 | ₩44,434 | ₩46,348 | ₩44,354 | ₩45,799 | +3.07% | 157.2만 |
|---|
| 2026.05.19 | ₩45,666 | ₩46,027 | ₩43,778 | ₩44,287 | -3.02% | 127.4만 |
|---|
| 2026.05.18 | ₩44,929 | ₩46,589 | ₩44,929 | ₩45,840 | +2.03% | 71.7만 |
|---|
| 2026.05.15 | ₩45,599 | ₩46,335 | ₩44,474 | ₩44,956 | -1.41% | 99.1만 |
|---|
| 2026.05.14 | ₩45,492 | ₩46,388 | ₩45,344 | ₩45,572 | +0.18% | 60.6만 |
|---|
| 2026.05.13 | ₩44,943 | ₩45,625 | ₩44,662 | ₩45,224 | +0.63% | 100.5만 |
|---|
| 2026.05.12 | ₩45,451 | ₩46,107 | ₩44,929 | ₩45,425 | -0.06% | 94.9만 |
|---|
| 2026.05.11 | ₩47,446 | ₩47,901 | ₩45,184 | ₩45,291 | -4.54% | 86만 |
|---|
| 2026.05.08 | ₩48,101 | ₩48,463 | ₩47,138 | ₩47,245 | -1.78% | 127만 |
|---|
| 2026.05.07 | ₩47,767 | ₩48,730 | ₩47,057 | ₩47,700 | -0.14% | 98.1만 |
|---|
| 2026.05.06 | ₩48,490 | ₩48,771 | ₩47,646 | ₩47,767 | -1.49% | 80.9만 |
|---|
| 2026.05.05 | ₩47,767 | ₩48,771 | ₩47,459 | ₩47,834 | +0.14% | 130.2만 |
|---|
| 2026.05.04 | ₩48,851 | ₩50,203 | ₩46,669 | ₩47,165 | -3.45% | 225.1만 |
|---|
| 2026.05.01 | ₩47,539 | ₩50,042 | ₩45,692 | ₩48,864 | +2.79% | 373.9만 |
|---|
| 2026.04.30 | ₩50,082 | ₩51,166 | ₩48,824 | ₩50,885 | +1.60% | 116.4만 |
|---|
| 2026.04.29 | ₩49,507 | ₩50,296 | ₩48,356 | ₩49,841 | +0.68% | 109.5만 |
|---|
| 2026.04.28 | ₩50,136 | ₩50,270 | ₩49,092 | ₩49,480 | -1.31% | 91.4만 |
|---|
| 2026.04.27 | ₩49,252 | ₩50,912 | ₩49,252 | ₩49,681 | +0.87% | 106.9만 |
|---|
| 2026.04.24 | ₩48,650 | ₩49,239 | ₩48,342 | ₩48,784 | +0.28% | 75.9만 |
|---|
| 2026.04.23 | ₩48,249 | ₩49,078 | ₩47,807 | ₩48,998 | +1.55% | 71.9만 |
|---|
| 2026.04.22 | ₩47,927 | ₩48,757 | ₩47,914 | ₩48,476 | +1.14% | 71.7만 |
|---|
| 2026.04.21 | ₩48,168 | ₩49,520 | ₩47,553 | ₩47,847 | -0.67% | 115.9만 |
|---|
| 2026.04.20 | ₩46,843 | ₩48,610 | ₩46,683 | ₩48,115 | +2.71% | 144.4만 |
|---|
| 2026.04.17 | ₩49,480 | ₩49,935 | ₩46,228 | ₩46,964 | -5.09% | 282.1만 |
|---|
| 2026.04.16 | ₩49,480 | ₩50,457 | ₩48,904 | ₩49,654 | +0.35% | 84.1만 |
|---|
| 2026.04.15 | ₩49,868 | ₩50,296 | ₩48,945 | ₩49,600 | -0.54% | 72.9만 |
|---|
| 2026.04.14 | ₩49,199 | ₩49,868 | ₩48,650 | ₩49,293 | +0.19% | 89.2만 |
|---|
| 2026.04.13 | ₩50,069 | ₩50,296 | ₩49,172 | ₩49,440 | -1.26% | 95.8만 |
|---|
| 2026.04.10 | ₩50,618 | ₩51,139 | ₩50,203 | ₩50,644 | +0.05% | 93만 |
|---|
| 2026.04.09 | ₩51,139 | ₩51,313 | ₩49,761 | ₩50,658 | -0.94% | 85.6만 |
|---|
| 2026.04.08 | ₩53,094 | ₩53,535 | ₩50,818 | ₩51,126 | -3.71% | 82.1만 |
|---|
| 2026.04.07 | ₩52,371 | ₩52,946 | ₩50,524 | ₩51,929 | -0.84% | 84.7만 |
|---|
| 2026.04.06 | ₩53,749 | ₩54,726 | ₩52,612 | ₩52,638 | -2.07% | 108.8만 |
|---|
| 2026.04.02 | ₩51,340 | ₩53,749 | ₩51,166 | ₩53,709 | +4.61% | 98.1만 |
|---|
| 2026.04.01 | ₩51,166 | ₩52,237 | ₩50,979 | ₩51,715 | +1.07% | 107.7만 |
|---|
| 2026.03.31 | ₩49,520 | ₩51,809 | ₩49,279 | ₩50,872 | +2.73% | 133.3만 |
|---|
| 2026.03.30 | ₩49,239 | ₩50,671 | ₩48,824 | ₩50,270 | +2.09% | 107.3만 |
|---|
| 2026.03.27 | ₩50,350 | ₩50,484 | ₩47,834 | ₩48,918 | -2.84% | 99.9만 |
|---|
| 2026.03.26 | ₩50,577 | ₩51,073 | ₩49,948 | ₩50,524 | -0.11% | 95.9만 |
|---|
| 2026.03.25 | ₩51,327 | ₩51,943 | ₩50,524 | ₩51,113 | -0.42% | 62만 |
|---|
| 2026.03.24 | ₩50,497 | ₩51,514 | ₩50,042 | ₩51,139 | +1.27% | 69.4만 |
|---|
| 2026.03.23 | ₩50,122 | ₩51,795 | ₩49,600 | ₩50,912 | +1.58% | 168.9만 |
|---|
| 2026.03.20 | ₩49,065 | ₩49,654 | ₩47,954 | ₩49,105 | +0.08% | 113.8만 |
|---|
| 2026.03.19 | ₩49,667 | ₩50,430 | ₩48,851 | ₩49,011 | -1.32% | 96.2만 |
|---|
| 2026.03.18 | ₩52,331 | ₩52,612 | ₩49,801 | ₩50,136 | -4.19% | 140.6만 |
|---|
| 2026.03.17 | ₩51,956 | ₩52,759 | ₩51,916 | ₩52,264 | +0.59% | 90.2만 |
|---|
| 2026.03.16 | ₩51,421 | ₩52,705 | ₩50,925 | ₩52,451 | +2.00% | 86.6만 |
|---|
| 2026.03.13 | ₩51,514 | ₩51,728 | ₩50,577 | ₩50,992 | -1.01% | 76.9만 |
|---|
| 2026.03.12 | ₩52,772 | ₩53,201 | ₩51,139 | ₩51,273 | -2.84% | 100만 |
|---|
| 2026.03.11 | ₩52,732 | ₩53,508 | ₩51,688 | ₩53,268 | +1.02% | 100.3만 |
|---|
| 2026.03.10 | ₩52,866 | ₩54,111 | ₩52,826 | ₩53,147 | +0.53% | 115.3만 |
|---|
| 2026.03.09 | ₩54,204 | ₩54,338 | ₩52,371 | ₩52,853 | -2.49% | 111.4만 |
|---|
| 2026.03.06 | ₩54,352 | ₩54,847 | ₩53,227 | ₩54,606 | +0.47% | 79.5만 |
|---|
| 2026.03.05 | ₩54,566 | ₩55,262 | ₩53,937 | ₩54,151 | -0.76% | 61.5만 |
|---|
| 2026.03.04 | ₩55,449 | ₩56,265 | ₩54,940 | ₩55,088 | -0.65% | 73.6만 |
|---|
| 2026.03.03 | ₩55,717 | ₩56,627 | ₩54,820 | ₩55,128 | -1.06% | 112.3만 |
|---|
| 2026.03.02 | ₩56,988 | ₩57,323 | ₩54,914 | ₩56,239 | -1.32% | 124.8만 |
|---|
| 2026.02.27 | ₩56,212 | ₩57,764 | ₩55,596 | ₩57,323 | +1.98% | 139.1만 |
|---|
| 2026.02.26 | ₩50,832 | ₩56,828 | ₩49,667 | ₩55,904 | +9.98% | 421.7만 |
|---|
| 2026.02.25 | ₩49,373 | ₩49,828 | ₩48,208 | ₩48,878 | -1.00% | 111.3만 |
|---|
| 2026.02.24 | ₩49,199 | ₩50,002 | ₩49,052 | ₩49,293 | +0.19% | 86.6만 |
|---|
| 2026.02.23 | ₩50,765 | ₩50,805 | ₩48,275 | ₩49,239 | -3.01% | 117.2만 |
|---|
| 2026.02.20 | ₩50,858 | ₩51,528 | ₩49,788 | ₩50,604 | -0.50% | 78만 |
|---|
| 2026.02.19 | ₩50,591 | ₩52,371 | ₩49,881 | ₩50,430 | -0.32% | 103.3만 |
|---|
| 2026.02.18 | ₩50,564 | ₩51,501 | ₩50,189 | ₩50,591 | +0.05% | 96.9만 |
|---|
| 2026.02.17 | ₩48,249 | ₩51,260 | ₩48,249 | ₩50,671 | +5.02% | 109.3만 |
|---|
| 2026.02.13 | ₩47,231 | ₩48,570 | ₩47,205 | ₩48,289 | +2.24% | 61.1만 |
|---|
| 2026.02.12 | ₩49,092 | ₩49,306 | ₩47,258 | ₩47,285 | -3.68% | 67.6만 |
|---|
| 2026.02.11 | ₩48,904 | ₩49,386 | ₩48,101 | ₩48,837 | -0.14% | 74.2만 |
|---|
| 2026.02.10 | ₩48,811 | ₩49,908 | ₩48,449 | ₩48,837 | +0.05% | 93.3만 |
|---|
| 2026.02.09 | ₩49,560 | ₩49,841 | ₩48,021 | ₩48,637 | -1.86% | 106.1만 |
|---|
| 2026.02.06 | ₩49,159 | ₩50,189 | ₩48,650 | ₩49,895 | +1.50% | 110.9만 |
|---|
| 2026.02.05 | ₩47,218 | ₩48,931 | ₩47,151 | ₩48,730 | +3.20% | 110만 |
|---|
| 2026.02.04 | ₩47,124 | ₩48,249 | ₩46,964 | ₩47,446 | +0.68% | 100만 |
|---|
| 2026.02.03 | ₩46,977 | ₩47,981 | ₩46,763 | ₩47,700 | +1.54% | 106.6만 |
|---|
| 2026.02.02 | ₩46,576 | ₩47,767 | ₩46,308 | ₩47,017 | +0.95% | 67.8만 |
|---|
| 2026.01.30 | ₩45,973 | ₩46,977 | ₩45,960 | ₩46,723 | +1.63% | 105.1만 |
|---|
| 2026.01.29 | ₩46,375 | ₩46,375 | ₩45,117 | ₩46,000 | -0.81% | 78.2만 |
|---|
| 2026.01.28 | ₩46,402 | ₩46,843 | ₩45,746 | ₩46,187 | -0.46% | 62.4만 |
|---|
| 2026.01.27 | ₩46,763 | ₩46,883 | ₩46,014 | ₩46,509 | -0.54% | 50.2만 |
|---|
| 2026.01.26 | ₩46,643 | ₩47,245 | ₩45,933 | ₩46,509 | -0.29% | 78.5만 |
|---|
| 2026.01.23 | ₩47,579 | ₩47,887 | ₩45,906 | ₩46,321 | -2.64% | 110.1만 |
|---|
| 2026.01.22 | ₩49,011 | ₩49,520 | ₩47,245 | ₩47,365 | -3.36% | 112.6만 |
|---|
| 2026.01.21 | ₩50,350 | ₩50,671 | ₩48,195 | ₩49,052 | -2.58% | 142.6만 |
|---|
| 2026.01.20 | ₩50,055 | ₩50,591 | ₩49,761 | ₩50,336 | +0.56% | 94.9만 |
|---|
| 2026.01.16 | ₩48,677 | ₩50,336 | ₩48,677 | ₩50,096 | +2.91% | 149.7만 |
|---|
| 2026.01.15 | ₩46,991 | ₩48,704 | ₩46,736 | ₩48,583 | +3.39% | 179.7만 |
|---|
| 2026.01.14 | ₩46,254 | ₩47,432 | ₩45,853 | ₩46,937 | +1.48% | 160.3만 |
|---|
| 2026.01.13 | ₩45,237 | ₩46,442 | ₩45,224 | ₩46,121 | +1.95% | 142.5만 |
|---|
| 2026.01.12 | ₩45,358 | ₩46,014 | ₩44,996 | ₩45,625 | +0.59% | 115.6만 |
|---|
| 2026.01.09 | ₩45,291 | ₩45,773 | ₩44,782 | ₩45,706 | +0.92% | 101.1만 |
|---|
| 2026.01.08 | ₩45,799 | ₩46,656 | ₩44,568 | ₩45,318 | -1.05% | 202.2만 |
|---|
| 2026.01.07 | ₩47,874 | ₩48,061 | ₩45,010 | ₩45,679 | -4.58% | 173.8만 |
|---|
| 2026.01.06 | ₩48,195 | ₩48,396 | ₩47,446 | ₩48,262 | +0.14% | 114.5만 |
|---|
| 2026.01.05 | ₩48,369 | ₩48,717 | ₩47,794 | ₩48,262 | -0.22% | 109.9만 |
|---|
| 2026.01.02 | ₩49,386 | ₩49,868 | ₩47,686 | ₩48,208 | -2.38% | 92.1만 |
|---|
| 2025.12.31 | ₩49,841 | ₩50,109 | ₩49,413 | ₩49,467 | -0.75% | 88.1만 |
|---|
| 2025.12.30 | ₩50,243 | ₩50,430 | ₩49,574 | ₩49,841 | -0.80% | 123.3만 |
|---|
| 2025.12.29 | ₩50,711 | ₩50,899 | ₩50,069 | ₩50,122 | -1.16% | 86.1만 |
|---|
| 2025.12.26 | ₩50,390 | ₩50,952 | ₩50,029 | ₩50,417 | +0.05% | 61.2만 |
|---|
| 2025.12.24 | ₩49,841 | ₩50,738 | ₩49,520 | ₩50,484 | +1.29% | 60만 |
|---|
| 2025.12.23 | ₩50,002 | ₩51,073 | ₩49,855 | ₩50,122 | +0.24% | 105.3만 |
|---|
| 2025.12.22 | ₩50,096 | ₩50,510 | ₩48,878 | ₩49,908 | -0.37% | 200.2만 |
|---|
| 2025.12.19 | ₩50,055 | ₩51,421 | ₩49,520 | ₩49,908 | -0.29% | 157.8만 |
|---|
| 2025.12.18 | ₩50,858 | ₩52,170 | ₩49,707 | ₩50,149 | -1.39% | 167.2만 |
|---|
| 2025.12.17 | ₩50,564 | ₩52,197 | ₩49,895 | ₩50,082 | -0.95% | 135만 |
|---|
| 2025.12.16 | ₩52,331 | ₩52,331 | ₩50,243 | ₩50,564 | -3.38% | 122.8만 |
|---|
| 2025.12.15 | ₩52,572 | ₩53,508 | ₩51,487 | ₩52,250 | -0.61% | 167.5만 |
|---|
| 2025.12.12 | ₩51,367 | ₩51,595 | ₩50,417 | ₩51,086 | -0.55% | 93.5만 |
|---|
| 2025.12.11 | ₩50,992 | ₩51,889 | ₩50,792 | ₩51,260 | +0.52% | 107.5만 |
|---|
| 2025.12.10 | ₩50,885 | ₩51,447 | ₩50,484 | ₩51,006 | +0.24% | 93만 |
|---|
| 2025.12.09 | ₩51,514 | ₩52,050 | ₩50,671 | ₩50,925 | -1.14% | 106.8만 |
|---|
| 2025.12.08 | ₩48,744 | ₩52,023 | ₩48,583 | ₩51,528 | +5.71% | 175.8만 |
|---|
| 2025.12.05 | ₩48,717 | ₩48,730 | ₩46,228 | ₩47,794 | -1.90% | 229.4만 |
|---|
| 2025.12.04 | ₩44,407 | ₩48,623 | ₩44,167 | ₩48,490 | +9.19% | 492.9만 |
|---|
| 2025.12.03 | ₩47,847 | ₩47,860 | ₩44,568 | ₩44,715 | -6.55% | 411.2만 |
|---|
| 2025.12.02 | ₩49,306 | ₩50,069 | ₩47,593 | ₩47,673 | -3.31% | 282.3만 |
|---|
| 2025.12.01 | ₩49,855 | ₩50,564 | ₩48,021 | ₩49,306 | -1.10% | 251.4만 |
|---|
| 2025.11.28 | ₩49,627 | ₩50,283 | ₩49,239 | ₩49,654 | +0.05% | 50.6만 |
|---|
| 2025.11.26 | ₩48,182 | ₩49,667 | ₩48,182 | ₩49,359 | +2.44% | 115.7만 |
|---|
| 2025.11.25 | ₩48,878 | ₩49,480 | ₩47,405 | ₩48,222 | -1.34% | 146만 |
|---|
| 2025.11.24 | ₩48,222 | ₩48,610 | ₩47,124 | ₩48,182 | -0.08% | 86.5만 |
|---|
| 2025.11.21 | ₩47,352 | ₩49,078 | ₩46,977 | ₩48,235 | +1.87% | 111만 |
|---|
| 2025.11.20 | ₩49,226 | ₩49,520 | ₩47,298 | ₩47,379 | -3.75% | 106.6만 |
|---|
| 2025.11.19 | ₩48,034 | ₩49,801 | ₩47,700 | ₩48,771 | +1.53% | 114.4만 |
|---|
| 2025.11.18 | ₩46,803 | ₩48,075 | ₩46,241 | ₩47,914 | +2.37% | 84.6만 |
|---|
| 2025.11.17 | ₩46,629 | ₩47,191 | ₩46,161 | ₩47,071 | +0.95% | 127.6만 |
|---|
| 2025.11.14 | ₩46,843 | ₩47,178 | ₩46,067 | ₩46,843 | 0.00% | 102.5만 |
|---|
| 2025.11.13 | ₩47,753 | ₩48,034 | ₩46,950 | ₩46,991 | -1.60% | 123만 |
|---|
| 2025.11.12 | ₩47,004 | ₩48,396 | ₩46,937 | ₩48,101 | +2.33% | 120만 |
|---|
| 2025.11.11 | ₩47,138 | ₩47,325 | ₩46,589 | ₩47,017 | -0.26% | 87.7만 |
|---|
| 2025.11.10 | ₩46,241 | ₩47,727 | ₩45,625 | ₩47,727 | +3.21% | 152.6만 |
|---|
| 2025.11.07 | ₩45,505 | ₩47,646 | ₩45,505 | ₩46,147 | +1.41% | 165.8만 |
|---|
| 2025.11.06 | ₩44,622 | ₩46,121 | ₩44,019 | ₩46,080 | +3.27% | 138.7만 |
|---|
| 2025.11.05 | ₩43,645 | ₩45,023 | ₩43,283 | ₩44,916 | +2.91% | 152.9만 |
|---|
| 2025.11.04 | ₩44,113 | ₩44,608 | ₩42,480 | ₩43,537 | -1.30% | 343.5만 |
|---|
| 2025.11.03 | ₩43,979 | ₩44,448 | ₩41,851 | ₩43,671 | -0.70% | 161.4만 |
|---|
| 2025.10.31 | ₩43,163 | ₩43,845 | ₩43,042 | ₩43,484 | +0.74% | 97.3만 |
|---|
| 2025.10.30 | ₩43,738 | ₩44,327 | ₩43,082 | ₩43,404 | -0.76% | 106.1만 |
|---|
| 2025.10.29 | ₩43,912 | ₩44,662 | ₩42,975 | ₩44,046 | +0.30% | 146.1만 |
|---|
| 2025.10.28 | ₩43,230 | ₩43,899 | ₩42,788 | ₩43,859 | +1.46% | 149.1만 |
|---|
| 2025.10.27 | ₩42,494 | ₩43,912 | ₩42,159 | ₩43,123 | +1.48% | 124.6만 |
|---|
| 2025.10.24 | ₩43,578 | ₩43,671 | ₩42,079 | ₩42,427 | -2.64% | 151.7만 |
|---|
| 2025.10.23 | ₩43,671 | ₩45,036 | ₩42,574 | ₩43,417 | -0.58% | 250.9만 |
|---|
| 2025.10.22 | ₩42,788 | ₩43,350 | ₩42,413 | ₩42,908 | +0.28% | 94.7만 |
|---|
| 2025.10.21 | ₩43,364 | ₩43,832 | ₩42,119 | ₩42,895 | -1.08% | 97만 |
|---|
| 2025.10.20 | ₩43,497 | ₩43,618 | ₩42,775 | ₩43,417 | -0.18% | 106.2만 |
|---|
| 2025.10.17 | ₩42,119 | ₩43,765 | ₩41,958 | ₩43,136 | +2.41% | 92만 |
|---|
| 2025.10.16 | ₩42,627 | ₩42,708 | ₩41,811 | ₩42,239 | -0.91% | 71만 |
|---|
| 2025.10.15 | ₩42,079 | ₩42,734 | ₩41,931 | ₩42,440 | +0.86% | 80.8만 |
|---|
| 2025.10.14 | ₩41,677 | ₩42,788 | ₩41,142 | ₩41,891 | +0.51% | 129.4만 |
|---|
| 2025.10.13 | ₩42,065 | ₩42,306 | ₩41,329 | ₩41,610 | -1.08% | 109.4만 |
|---|
| 2025.10.10 | ₩43,390 | ₩43,698 | ₩41,450 | ₩41,757 | -3.76% | 124.4만 |
|---|