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 | ₩69,366 | ₩69,606 | ₩67,591 | ₩67,792 | -2.27% | 68.2만 |
| 2026.10.08 | ₩68,699 | ₩71,541 | ₩64,375 | ₩68,472 | -0.33% | 192.6만 |
| 2026.10.07 | ₩68,139 | ₩69,099 | ₩67,391 | ₩68,659 | +0.76% | 102.1만 |
| 2026.10.06 | ₩70,808 | ₩70,874 | ₩66,978 | ₩67,498 | -4.67% | 164만 |
| 2026.10.05 | ₩70,727 | ₩71,061 | ₩69,233 | ₩70,167 | -0.79% | 79.5만 |
| 2026.10.02 | ₩69,873 | ₩71,355 | ₩69,486 | ₩70,354 | +0.69% | 74.7만 |
| 2026.10.01 | ₩72,889 | ₩73,410 | ₩68,899 | ₩70,087 | -3.84% | 194만 |
| 2026.09.30 | ₩75,078 | ₩75,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,130 |
| -2.60% |
| 91.7만 |
| 2026.09.29 | ₩75,131 | ₩75,411 | ₩73,557 | ₩75,171 | +0.05% | 120.7만 |
|---|
| 2026.09.28 | ₩74,998 | ₩77,040 | ₩74,277 | ₩74,904 | -0.12% | 139.5만 |
|---|
| 2026.09.25 | ₩73,610 | ₩75,638 | ₩72,769 | ₩74,798 | +1.61% | 104.9만 |
|---|
| 2026.09.24 | ₩72,436 | ₩74,050 | ₩71,128 | ₩73,610 | +1.62% | 111.9만 |
|---|
| 2026.09.23 | ₩71,702 | ₩73,076 | ₩70,687 | ₩71,128 | -0.80% | 71.7만 |
|---|
| 2026.09.22 | ₩72,235 | ₩72,569 | ₩70,461 | ₩71,515 | -1.00% | 110.6만 |
|---|
| 2026.09.21 | ₩70,754 | ₩73,250 | ₩70,154 | ₩72,115 | +1.92% | 113.5만 |
|---|
| 2026.09.18 | ₩68,806 | ₩71,288 | ₩68,219 | ₩70,421 | +2.35% | 132만 |
|---|
| 2026.09.17 | ₩70,180 | ₩70,180 | ₩68,512 | ₩69,166 | -1.45% | 65.3만 |
|---|
| 2026.09.16 | ₩70,354 | ₩71,702 | ₩68,913 | ₩69,486 | -1.23% | 96만 |
|---|
| 2026.09.15 | ₩71,088 | ₩71,715 | ₩70,100 | ₩70,421 | -0.94% | 92.6만 |
|---|
| 2026.09.14 | ₩69,460 | ₩71,742 | ₩69,460 | ₩71,301 | +2.65% | 109.8만 |
|---|
| 2026.09.11 | ₩69,006 | ₩69,953 | ₩67,992 | ₩69,513 | +0.73% | 119만 |
|---|
| 2026.09.10 | ₩68,539 | ₩69,993 | ₩67,618 | ₩68,526 | -0.02% | 61.1만 |
|---|
| 2026.09.09 | ₩69,873 | ₩69,873 | ₩68,072 | ₩68,859 | -1.45% | 78.4만 |
|---|
| 2026.09.08 | ₩68,179 | ₩70,607 | ₩67,418 | ₩70,274 | +3.07% | 145.1만 |
|---|
| 2026.09.04 | ₩70,087 | ₩70,954 | ₩68,899 | ₩68,913 | -1.68% | 46.1만 |
|---|
| 2026.09.03 | ₩70,047 | ₩70,407 | ₩68,766 | ₩69,286 | -1.09% | 70만 |
|---|
| 2026.09.02 | ₩68,472 | ₩70,127 | ₩68,472 | ₩68,966 | +0.72% | 52.3만 |
|---|
| 2026.09.01 | ₩69,033 | ₩69,033 | ₩67,752 | ₩68,232 | -1.16% | 70.8만 |
|---|
| 2026.08.31 | ₩67,431 | ₩68,686 | ₩67,244 | ₩68,325 | +1.33% | 92.6만 |
|---|
| 2026.08.28 | ₩68,339 | ₩69,807 | ₩66,764 | ₩67,231 | -1.62% | 110.1만 |
|---|
| 2026.08.27 | ₩69,860 | ₩70,060 | ₩68,739 | ₩69,313 | -0.78% | 83.4만 |
|---|
| 2026.08.26 | ₩71,728 | ₩73,076 | ₩70,207 | ₩70,407 | -1.84% | 74.6만 |
|---|
| 2026.08.25 | ₩73,236 | ₩73,370 | ₩71,755 | ₩71,928 | -1.79% | 121.7만 |
|---|
| 2026.08.24 | ₩70,941 | ₩74,157 | ₩70,634 | ₩73,116 | +3.07% | 138.3만 |
|---|
| 2026.08.21 | ₩70,354 | ₩70,874 | ₩69,460 | ₩70,380 | +0.04% | 63.2만 |
|---|
| 2026.08.20 | ₩70,594 | ₩72,729 | ₩69,687 | ₩70,380 | -0.30% | 127.2만 |
|---|
| 2026.08.19 | ₩67,391 | ₩72,436 | ₩66,764 | ₩71,675 | +6.36% | 166.6만 |
|---|
| 2026.08.18 | ₩69,740 | ₩69,913 | ₩67,445 | ₩67,458 | -3.27% | 113만 |
|---|
| 2026.08.17 | ₩70,074 | ₩70,968 | ₩69,260 | ₩69,913 | -0.23% | 86.8만 |
|---|
| 2026.08.14 | ₩72,382 | ₩72,422 | ₩70,074 | ₩70,567 | -2.51% | 123.9만 |
|---|
| 2026.08.13 | ₩68,819 | ₩71,475 | ₩68,792 | ₩71,074 | +3.28% | 190.1만 |
|---|
| 2026.08.12 | ₩67,685 | ₩68,966 | ₩65,803 | ₩68,486 | +1.18% | 83.4만 |
|---|
| 2026.08.11 | ₩68,299 | ₩70,220 | ₩67,365 | ₩67,511 | -1.15% | 111.4만 |
|---|
| 2026.08.10 | ₩65,790 | ₩68,392 | ₩65,443 | ₩68,339 | +3.87% | 150.4만 |
|---|
| 2026.08.07 | ₩66,777 | ₩67,164 | ₩64,522 | ₩64,709 | -3.10% | 86.1만 |
|---|
| 2026.08.06 | ₩67,418 | ₩68,018 | ₩66,057 | ₩66,364 | -1.56% | 131.1만 |
|---|
| 2026.08.05 | ₩68,272 | ₩68,859 | ₩67,471 | ₩67,565 | -1.04% | 95.9만 |
|---|
| 2026.08.04 | ₩68,259 | ₩68,459 | ₩66,724 | ₩68,405 | +0.22% | 149.7만 |
|---|
| 2026.08.03 | ₩65,590 | ₩68,432 | ₩64,976 | ₩68,058 | +3.76% | 284.1만 |
|---|
| 2026.07.31 | ₩64,082 | ₩64,322 | ₩62,387 | ₩63,842 | -0.37% | 175.5만 |
|---|
| 2026.07.30 | ₩64,389 | ₩64,522 | ₩61,893 | ₩63,521 | -1.35% | 159.4만 |
|---|
| 2026.07.29 | ₩63,481 | ₩65,043 | ₩62,040 | ₩64,936 | +2.29% | 216.5만 |
|---|
| 2026.07.28 | ₩61,666 | ₩63,134 | ₩60,906 | ₩63,108 | +2.34% | 158.7만 |
|---|
| 2026.07.27 | ₩58,330 | ₩60,746 | ₩57,343 | ₩60,198 | +3.20% | 145.5만 |
|---|
| 2026.07.24 | ₩59,024 | ₩61,226 | ₩57,129 | ₩57,890 | -1.92% | 221.4만 |
|---|
| 2026.07.23 | ₩55,715 | ₩60,265 | ₩55,514 | ₩58,664 | +5.29% | 640.7만 |
|---|
| 2026.07.22 | ₩50,697 | ₩53,272 | ₩50,243 | ₩52,445 | +3.45% | 216.2만 |
|---|
| 2026.07.21 | ₩51,671 | ₩51,671 | ₩49,429 | ₩50,510 | -2.25% | 124.3만 |
|---|
| 2026.07.20 | ₩53,766 | ₩54,780 | ₩51,377 | ₩51,511 | -4.19% | 157.4만 |
|---|
| 2026.07.17 | ₩51,351 | ₩52,966 | ₩51,324 | ₩52,378 | +2.00% | 108만 |
|---|
| 2026.07.16 | ₩50,790 | ₩52,312 | ₩50,550 | ₩52,005 | +2.39% | 111.6만 |
|---|
| 2026.07.15 | ₩52,045 | ₩53,179 | ₩51,978 | ₩52,365 | +0.62% | 61.3만 |
|---|
| 2026.07.14 | ₩51,231 | ₩52,111 | ₩50,670 | ₩51,364 | +0.26% | 65만 |
|---|
| 2026.07.13 | ₩51,204 | ₩52,272 | ₩50,990 | ₩51,177 | -0.05% | 84.4만 |
|---|
| 2026.07.10 | ₩51,284 | ₩51,831 | ₩50,764 | ₩51,071 | -0.42% | 63.7만 |
|---|
| 2026.07.09 | ₩51,578 | ₩52,045 | ₩50,817 | ₩51,071 | -0.98% | 90.6만 |
|---|
| 2026.07.08 | ₩49,976 | ₩52,352 | ₩49,736 | ₩51,377 | +2.80% | 125.7만 |
|---|
| 2026.07.07 | ₩49,843 | ₩51,311 | ₩49,736 | ₩50,016 | +0.35% | 114.7만 |
|---|
| 2026.07.06 | ₩52,979 | ₩53,326 | ₩49,242 | ₩49,816 | -5.97% | 157.3만 |
|---|
| 2026.07.02 | ₩53,646 | ₩54,313 | ₩52,592 | ₩53,219 | -0.80% | 63.6만 |
|---|
| 2026.07.01 | ₩53,606 | ₩55,541 | ₩52,739 | ₩53,913 | +0.57% | 84.6만 |
|---|
| 2026.06.30 | ₩52,912 | ₩54,367 | ₩52,752 | ₩53,192 | +0.53% | 101만 |
|---|
| 2026.06.29 | ₩55,074 | ₩55,234 | ₩52,859 | ₩54,006 | -1.94% | 103.7만 |
|---|
| 2026.06.26 | ₩57,569 | ₩58,143 | ₩54,740 | ₩54,820 | -4.78% | 315.2만 |
|---|
| 2026.06.25 | ₩58,917 | ₩59,705 | ₩57,623 | ₩57,863 | -1.79% | 123.4만 |
|---|
| 2026.06.24 | ₩60,412 | ₩60,746 | ₩58,570 | ₩58,610 | -2.98% | 103.6만 |
|---|
| 2026.06.23 | ₩58,424 | ₩60,198 | ₩58,183 | ₩60,012 | +2.72% | 78.6만 |
|---|
| 2026.06.22 | ₩59,544 | ₩60,078 | ₩58,650 | ₩58,717 | -1.39% | 64.6만 |
|---|
| 2026.06.18 | ₩59,451 | ₩60,265 | ₩58,784 | ₩59,158 | -0.49% | 67.5만 |
|---|
| 2026.06.17 | ₩58,717 | ₩60,172 | ₩58,237 | ₩59,104 | +0.66% | 104.2만 |
|---|
| 2026.06.16 | ₩57,116 | ₩59,451 | ₩56,755 | ₩58,330 | +2.13% | 107.1만 |
|---|
| 2026.06.15 | ₩56,942 | ₩57,236 | ₩54,994 | ₩56,475 | -0.82% | 82.2만 |
|---|
| 2026.06.12 | ₩56,262 | ₩57,036 | ₩55,474 | ₩56,368 | +0.19% | 51.9만 |
|---|
| 2026.06.11 | ₩56,715 | ₩57,796 | ₩55,955 | ₩56,208 | -0.89% | 125.4만 |
|---|
| 2026.06.10 | ₩53,446 | ₩56,809 | ₩53,353 | ₩56,288 | +5.32% | 172.1만 |
|---|
| 2026.06.09 | ₩52,352 | ₩53,686 | ₩52,272 | ₩53,526 | +2.24% | 52.3만 |
|---|
| 2026.06.08 | ₩52,632 | ₩53,192 | ₩51,484 | ₩52,205 | -0.81% | 56.9만 |
|---|
| 2026.06.05 | ₩52,445 | ₩53,059 | ₩51,778 | ₩52,005 | -0.84% | 50.6만 |
|---|
| 2026.06.04 | ₩52,672 | ₩52,979 | ₩51,764 | ₩52,178 | -0.94% | 95.9만 |
|---|
| 2026.06.03 | ₩53,780 | ₩54,220 | ₩51,564 | ₩52,018 | -3.28% | 90.7만 |
|---|
| 2026.06.02 | ₩53,780 | ₩54,287 | ₩52,418 | ₩54,046 | +0.50% | 70.2만 |
|---|
| 2026.06.01 | ₩52,445 | ₩54,180 | ₩52,445 | ₩54,033 | +3.03% | 79.5만 |
|---|
| 2026.05.29 | ₩52,992 | ₩53,446 | ₩52,058 | ₩52,952 | -0.08% | 83.3만 |
|---|
| 2026.05.28 | ₩51,925 | ₩53,086 | ₩51,471 | ₩52,352 | +0.82% | 76.5만 |
|---|
| 2026.05.27 | ₩54,006 | ₩54,447 | ₩51,538 | ₩51,618 | -4.42% | 162.4만 |
|---|
| 2026.05.26 | ₩52,405 | ₩54,433 | ₩51,724 | ₩54,193 | +3.41% | 158만 |
|---|
| 2026.05.22 | ₩51,404 | ₩53,006 | ₩50,043 | ₩52,205 | +1.56% | 389.3만 |
|---|
| 2026.05.21 | ₩45,599 | ₩46,080 | ₩44,652 | ₩45,212 | -0.85% | 116.2만 |
|---|
| 2026.05.20 | ₩44,305 | ₩46,213 | ₩44,225 | ₩45,666 | +3.07% | 157.2만 |
|---|
| 2026.05.19 | ₩45,532 | ₩45,893 | ₩43,651 | ₩44,158 | -3.02% | 127.4만 |
|---|
| 2026.05.18 | ₩44,798 | ₩46,453 | ₩44,798 | ₩45,706 | +2.03% | 71.7만 |
|---|
| 2026.05.15 | ₩45,466 | ₩46,200 | ₩44,345 | ₩44,825 | -1.41% | 99.1만 |
|---|
| 2026.05.14 | ₩45,359 | ₩46,253 | ₩45,212 | ₩45,439 | +0.18% | 60.6만 |
|---|
| 2026.05.13 | ₩44,812 | ₩45,492 | ₩44,532 | ₩45,092 | +0.63% | 100.5만 |
|---|
| 2026.05.12 | ₩45,319 | ₩45,973 | ₩44,798 | ₩45,292 | -0.06% | 94.9만 |
|---|
| 2026.05.11 | ₩47,307 | ₩47,761 | ₩45,052 | ₩45,159 | -4.54% | 86만 |
|---|
| 2026.05.08 | ₩47,961 | ₩48,322 | ₩47,000 | ₩47,107 | -1.78% | 127만 |
|---|
| 2026.05.07 | ₩47,628 | ₩48,588 | ₩46,920 | ₩47,561 | -0.14% | 98.1만 |
|---|
| 2026.05.06 | ₩48,348 | ₩48,628 | ₩47,507 | ₩47,628 | -1.49% | 80.9만 |
|---|
| 2026.05.05 | ₩47,628 | ₩48,628 | ₩47,321 | ₩47,694 | +0.14% | 130.2만 |
|---|
| 2026.05.04 | ₩48,709 | ₩50,056 | ₩46,533 | ₩47,027 | -3.45% | 225.1만 |
|---|
| 2026.05.01 | ₩47,401 | ₩49,896 | ₩45,559 | ₩48,722 | +2.79% | 373.9만 |
|---|
| 2026.04.30 | ₩49,936 | ₩51,017 | ₩48,682 | ₩50,737 | +1.60% | 116.4만 |
|---|
| 2026.04.29 | ₩49,362 | ₩50,150 | ₩48,215 | ₩49,696 | +0.68% | 109.5만 |
|---|
| 2026.04.28 | ₩49,990 | ₩50,123 | ₩48,949 | ₩49,336 | -1.31% | 91.4만 |
|---|
| 2026.04.27 | ₩49,109 | ₩50,764 | ₩49,109 | ₩49,536 | +0.87% | 106.9만 |
|---|
| 2026.04.24 | ₩48,508 | ₩49,096 | ₩48,201 | ₩48,642 | +0.28% | 75.9만 |
|---|
| 2026.04.23 | ₩48,108 | ₩48,935 | ₩47,668 | ₩48,855 | +1.55% | 71.9만 |
|---|
| 2026.04.22 | ₩47,788 | ₩48,615 | ₩47,774 | ₩48,335 | +1.14% | 71.7만 |
|---|
| 2026.04.21 | ₩48,028 | ₩49,376 | ₩47,414 | ₩47,708 | -0.67% | 115.9만 |
|---|
| 2026.04.20 | ₩46,707 | ₩48,468 | ₩46,547 | ₩47,975 | +2.71% | 144.4만 |
|---|
| 2026.04.17 | ₩49,336 | ₩49,789 | ₩46,093 | ₩46,827 | -5.09% | 282.1만 |
|---|
| 2026.04.16 | ₩49,336 | ₩50,310 | ₩48,762 | ₩49,509 | +0.35% | 84.1만 |
|---|
| 2026.04.15 | ₩49,723 | ₩50,150 | ₩48,802 | ₩49,456 | -0.54% | 72.9만 |
|---|
| 2026.04.14 | ₩49,055 | ₩49,723 | ₩48,508 | ₩49,149 | +0.19% | 89.2만 |
|---|
| 2026.04.13 | ₩49,923 | ₩50,150 | ₩49,029 | ₩49,296 | -1.26% | 95.8만 |
|---|
| 2026.04.10 | ₩50,470 | ₩50,990 | ₩50,056 | ₩50,497 | +0.05% | 93만 |
|---|
| 2026.04.09 | ₩50,990 | ₩51,164 | ₩49,616 | ₩50,510 | -0.94% | 85.6만 |
|---|
| 2026.04.08 | ₩52,939 | ₩53,379 | ₩50,670 | ₩50,977 | -3.71% | 82.1만 |
|---|
| 2026.04.07 | ₩52,218 | ₩52,792 | ₩50,377 | ₩51,778 | -0.84% | 84.7만 |
|---|
| 2026.04.06 | ₩53,593 | ₩54,567 | ₩52,458 | ₩52,485 | -2.07% | 108.8만 |
|---|
| 2026.04.02 | ₩51,191 | ₩53,593 | ₩51,017 | ₩53,553 | +4.61% | 98.1만 |
|---|
| 2026.04.01 | ₩51,017 | ₩52,085 | ₩50,830 | ₩51,564 | +1.07% | 107.7만 |
|---|
| 2026.03.31 | ₩49,376 | ₩51,658 | ₩49,136 | ₩50,724 | +2.73% | 133.3만 |
|---|
| 2026.03.30 | ₩49,096 | ₩50,523 | ₩48,682 | ₩50,123 | +2.09% | 107.3만 |
|---|
| 2026.03.27 | ₩50,203 | ₩50,337 | ₩47,694 | ₩48,775 | -2.84% | 99.9만 |
|---|
| 2026.03.26 | ₩50,430 | ₩50,924 | ₩49,803 | ₩50,377 | -0.11% | 95.9만 |
|---|
| 2026.03.25 | ₩51,177 | ₩51,791 | ₩50,377 | ₩50,964 | -0.42% | 62만 |
|---|
| 2026.03.24 | ₩50,350 | ₩51,364 | ₩49,896 | ₩50,990 | +1.27% | 69.4만 |
|---|
| 2026.03.23 | ₩49,976 | ₩51,644 | ₩49,456 | ₩50,764 | +1.58% | 168.9만 |
|---|
| 2026.03.20 | ₩48,922 | ₩49,509 | ₩47,814 | ₩48,962 | +0.08% | 113.8만 |
|---|
| 2026.03.19 | ₩49,523 | ₩50,283 | ₩48,709 | ₩48,869 | -1.32% | 96.2만 |
|---|
| 2026.03.18 | ₩52,178 | ₩52,458 | ₩49,656 | ₩49,990 | -4.19% | 140.6만 |
|---|
| 2026.03.17 | ₩51,805 | ₩52,605 | ₩51,764 | ₩52,111 | +0.59% | 90.2만 |
|---|
| 2026.03.16 | ₩51,271 | ₩52,552 | ₩50,777 | ₩52,298 | +2.00% | 86.6만 |
|---|
| 2026.03.13 | ₩51,364 | ₩51,578 | ₩50,430 | ₩50,844 | -1.01% | 76.9만 |
|---|
| 2026.03.12 | ₩52,619 | ₩53,046 | ₩50,990 | ₩51,124 | -2.84% | 100만 |
|---|
| 2026.03.11 | ₩52,579 | ₩53,353 | ₩51,538 | ₩53,112 | +1.02% | 100.3만 |
|---|
| 2026.03.10 | ₩52,712 | ₩53,953 | ₩52,672 | ₩52,992 | +0.53% | 115.3만 |
|---|
| 2026.03.09 | ₩54,046 | ₩54,180 | ₩52,218 | ₩52,699 | -2.49% | 111.4만 |
|---|
| 2026.03.06 | ₩54,193 | ₩54,687 | ₩53,072 | ₩54,447 | +0.47% | 79.5만 |
|---|
| 2026.03.05 | ₩54,407 | ₩55,101 | ₩53,780 | ₩53,993 | -0.76% | 61.5만 |
|---|
| 2026.03.04 | ₩55,288 | ₩56,102 | ₩54,780 | ₩54,927 | -0.65% | 73.6만 |
|---|
| 2026.03.03 | ₩55,554 | ₩56,462 | ₩54,660 | ₩54,967 | -1.06% | 112.3만 |
|---|
| 2026.03.02 | ₩56,822 | ₩57,156 | ₩54,754 | ₩56,075 | -1.32% | 124.8만 |
|---|
| 2026.02.27 | ₩56,048 | ₩57,596 | ₩55,434 | ₩57,156 | +1.98% | 139.1만 |
|---|
| 2026.02.26 | ₩50,684 | ₩56,662 | ₩49,523 | ₩55,741 | +9.98% | 421.7만 |
|---|
| 2026.02.25 | ₩49,229 | ₩49,683 | ₩48,068 | ₩48,735 | -1.00% | 111.3만 |
|---|
| 2026.02.24 | ₩49,055 | ₩49,856 | ₩48,909 | ₩49,149 | +0.19% | 86.6만 |
|---|
| 2026.02.23 | ₩50,617 | ₩50,657 | ₩48,135 | ₩49,096 | -3.01% | 117.2만 |
|---|
| 2026.02.20 | ₩50,710 | ₩51,377 | ₩49,643 | ₩50,457 | -0.50% | 78만 |
|---|
| 2026.02.19 | ₩50,443 | ₩52,218 | ₩49,736 | ₩50,283 | -0.32% | 103.3만 |
|---|
| 2026.02.18 | ₩50,417 | ₩51,351 | ₩50,043 | ₩50,443 | +0.05% | 96.9만 |
|---|
| 2026.02.17 | ₩48,108 | ₩51,111 | ₩48,108 | ₩50,523 | +5.02% | 109.3만 |
|---|
| 2026.02.13 | ₩47,094 | ₩48,428 | ₩47,067 | ₩48,148 | +2.24% | 61.1만 |
|---|
| 2026.02.12 | ₩48,949 | ₩49,162 | ₩47,120 | ₩47,147 | -3.68% | 67.6만 |
|---|
| 2026.02.11 | ₩48,762 | ₩49,242 | ₩47,961 | ₩48,695 | -0.14% | 74.2만 |
|---|
| 2026.02.10 | ₩48,668 | ₩49,763 | ₩48,308 | ₩48,695 | +0.05% | 93.3만 |
|---|
| 2026.02.09 | ₩49,416 | ₩49,696 | ₩47,881 | ₩48,495 | -1.86% | 106.1만 |
|---|
| 2026.02.06 | ₩49,015 | ₩50,043 | ₩48,508 | ₩49,749 | +1.50% | 110.9만 |
|---|
| 2026.02.05 | ₩47,080 | ₩48,789 | ₩47,014 | ₩48,588 | +3.20% | 110만 |
|---|
| 2026.02.04 | ₩46,987 | ₩48,108 | ₩46,827 | ₩47,307 | +0.68% | 100만 |
|---|
| 2026.02.03 | ₩46,840 | ₩47,841 | ₩46,627 | ₩47,561 | +1.54% | 106.6만 |
|---|
| 2026.02.02 | ₩46,440 | ₩47,628 | ₩46,173 | ₩46,880 | +0.95% | 67.8만 |
|---|
| 2026.01.30 | ₩45,839 | ₩46,840 | ₩45,826 | ₩46,587 | +1.63% | 105.1만 |
|---|
| 2026.01.29 | ₩46,240 | ₩46,240 | ₩44,985 | ₩45,866 | -0.81% | 78.2만 |
|---|
| 2026.01.28 | ₩46,266 | ₩46,707 | ₩45,613 | ₩46,053 | -0.46% | 62.4만 |
|---|
| 2026.01.27 | ₩46,627 | ₩46,747 | ₩45,879 | ₩46,373 | -0.54% | 50.2만 |
|---|
| 2026.01.26 | ₩46,507 | ₩47,107 | ₩45,799 | ₩46,373 | -0.29% | 78.5만 |
|---|
| 2026.01.23 | ₩47,441 | ₩47,748 | ₩45,773 | ₩46,186 | -2.64% | 110.1만 |
|---|
| 2026.01.22 | ₩48,869 | ₩49,376 | ₩47,107 | ₩47,227 | -3.36% | 112.6만 |
|---|
| 2026.01.21 | ₩50,203 | ₩50,523 | ₩48,055 | ₩48,909 | -2.58% | 142.6만 |
|---|
| 2026.01.20 | ₩49,910 | ₩50,443 | ₩49,616 | ₩50,190 | +0.56% | 94.9만 |
|---|
| 2026.01.16 | ₩48,535 | ₩50,190 | ₩48,535 | ₩49,950 | +2.91% | 149.7만 |
|---|
| 2026.01.15 | ₩46,854 | ₩48,562 | ₩46,600 | ₩48,442 | +3.39% | 179.7만 |
|---|
| 2026.01.14 | ₩46,120 | ₩47,294 | ₩45,719 | ₩46,800 | +1.48% | 160.3만 |
|---|
| 2026.01.13 | ₩45,105 | ₩46,306 | ₩45,092 | ₩45,986 | +1.95% | 142.5만 |
|---|
| 2026.01.12 | ₩45,226 | ₩45,879 | ₩44,865 | ₩45,492 | +0.59% | 115.6만 |
|---|
| 2026.01.09 | ₩45,159 | ₩45,639 | ₩44,652 | ₩45,572 | +0.92% | 101.1만 |
|---|
| 2026.01.08 | ₩45,666 | ₩46,520 | ₩44,438 | ₩45,185 | -1.05% | 202.2만 |
|---|
| 2026.01.07 | ₩47,734 | ₩47,921 | ₩44,879 | ₩45,546 | -4.58% | 173.8만 |
|---|
| 2026.01.06 | ₩48,055 | ₩48,255 | ₩47,307 | ₩48,121 | +0.14% | 114.5만 |
|---|
| 2026.01.05 | ₩48,228 | ₩48,575 | ₩47,654 | ₩48,121 | -0.22% | 109.9만 |
|---|
| 2026.01.02 | ₩49,242 | ₩49,723 | ₩47,548 | ₩48,068 | -2.38% | 92.1만 |
|---|
| 2025.12.31 | ₩49,696 | ₩49,963 | ₩49,269 | ₩49,322 | -0.75% | 88.1만 |
|---|
| 2025.12.30 | ₩50,096 | ₩50,283 | ₩49,429 | ₩49,696 | -0.80% | 123.3만 |
|---|
| 2025.12.29 | ₩50,563 | ₩50,750 | ₩49,923 | ₩49,976 | -1.16% | 86.1만 |
|---|
| 2025.12.26 | ₩50,243 | ₩50,804 | ₩49,883 | ₩50,270 | +0.05% | 61.2만 |
|---|
| 2025.12.24 | ₩49,696 | ₩50,590 | ₩49,376 | ₩50,337 | +1.29% | 60만 |
|---|
| 2025.12.23 | ₩49,856 | ₩50,924 | ₩49,709 | ₩49,976 | +0.24% | 105.3만 |
|---|
| 2025.12.22 | ₩49,950 | ₩50,363 | ₩48,735 | ₩49,763 | -0.37% | 200.2만 |
|---|
| 2025.12.19 | ₩49,910 | ₩51,271 | ₩49,376 | ₩49,763 | -0.29% | 157.8만 |
|---|
| 2025.12.18 | ₩50,710 | ₩52,018 | ₩49,563 | ₩50,003 | -1.39% | 167.2만 |
|---|
| 2025.12.17 | ₩50,417 | ₩52,045 | ₩49,749 | ₩49,936 | -0.95% | 135만 |
|---|
| 2025.12.16 | ₩52,178 | ₩52,178 | ₩50,096 | ₩50,417 | -3.38% | 122.8만 |
|---|
| 2025.12.15 | ₩52,418 | ₩53,353 | ₩51,337 | ₩52,098 | -0.61% | 167.5만 |
|---|
| 2025.12.12 | ₩51,217 | ₩51,444 | ₩50,270 | ₩50,937 | -0.55% | 93.5만 |
|---|
| 2025.12.11 | ₩50,844 | ₩51,738 | ₩50,644 | ₩51,111 | +0.52% | 107.5만 |
|---|
| 2025.12.10 | ₩50,737 | ₩51,297 | ₩50,337 | ₩50,857 | +0.24% | 93만 |
|---|
| 2025.12.09 | ₩51,364 | ₩51,898 | ₩50,523 | ₩50,777 | -1.14% | 106.8만 |
|---|
| 2025.12.08 | ₩48,602 | ₩51,871 | ₩48,442 | ₩51,377 | +5.71% | 175.8만 |
|---|
| 2025.12.05 | ₩48,575 | ₩48,588 | ₩46,093 | ₩47,654 | -1.90% | 229.4만 |
|---|
| 2025.12.04 | ₩44,278 | ₩48,482 | ₩44,038 | ₩48,348 | +9.19% | 492.9만 |
|---|
| 2025.12.03 | ₩47,708 | ₩47,721 | ₩44,438 | ₩44,585 | -6.55% | 411.2만 |
|---|
| 2025.12.02 | ₩49,162 | ₩49,923 | ₩47,454 | ₩47,534 | -3.31% | 282.3만 |
|---|
| 2025.12.01 | ₩49,709 | ₩50,417 | ₩47,881 | ₩49,162 | -1.10% | 251.4만 |
|---|
| 2025.11.28 | ₩49,483 | ₩50,136 | ₩49,096 | ₩49,509 | +0.05% | 50.6만 |
|---|
| 2025.11.26 | ₩48,041 | ₩49,523 | ₩48,041 | ₩49,216 | +2.44% | 115.7만 |
|---|
| 2025.11.25 | ₩48,735 | ₩49,336 | ₩47,267 | ₩48,081 | -1.34% | 146만 |
|---|
| 2025.11.24 | ₩48,081 | ₩48,468 | ₩46,987 | ₩48,041 | -0.08% | 86.5만 |
|---|
| 2025.11.21 | ₩47,214 | ₩48,935 | ₩46,840 | ₩48,095 | +1.87% | 111만 |
|---|
| 2025.11.20 | ₩49,082 | ₩49,376 | ₩47,161 | ₩47,241 | -3.75% | 106.6만 |
|---|
| 2025.11.19 | ₩47,894 | ₩49,656 | ₩47,561 | ₩48,628 | +1.53% | 114.4만 |
|---|
| 2025.11.18 | ₩46,667 | ₩47,935 | ₩46,106 | ₩47,774 | +2.37% | 84.6만 |
|---|
| 2025.11.17 | ₩46,493 | ₩47,054 | ₩46,026 | ₩46,934 | +0.95% | 127.6만 |
|---|
| 2025.11.14 | ₩46,707 | ₩47,040 | ₩45,933 | ₩46,707 | 0.00% | 102.5만 |
|---|
| 2025.11.13 | ₩47,614 | ₩47,894 | ₩46,814 | ₩46,854 | -1.60% | 123만 |
|---|
| 2025.11.12 | ₩46,867 | ₩48,255 | ₩46,800 | ₩47,961 | +2.33% | 120만 |
|---|
| 2025.11.11 | ₩47,000 | ₩47,187 | ₩46,453 | ₩46,880 | -0.26% | 87.7만 |
|---|
| 2025.11.10 | ₩46,106 | ₩47,588 | ₩45,492 | ₩47,588 | +3.21% | 152.6만 |
|---|
| 2025.11.07 | ₩45,372 | ₩47,507 | ₩45,372 | ₩46,013 | +1.41% | 165.8만 |
|---|
| 2025.11.06 | ₩44,492 | ₩45,986 | ₩43,891 | ₩45,946 | +3.27% | 138.7만 |
|---|
| 2025.11.05 | ₩43,517 | ₩44,892 | ₩43,157 | ₩44,785 | +2.91% | 152.9만 |
|---|
| 2025.11.04 | ₩43,984 | ₩44,478 | ₩42,356 | ₩43,411 | -1.30% | 343.5만 |
|---|
| 2025.11.03 | ₩43,851 | ₩44,318 | ₩41,729 | ₩43,544 | -0.70% | 161.4만 |
|---|
| 2025.10.31 | ₩43,037 | ₩43,718 | ₩42,917 | ₩43,357 | +0.74% | 97.3만 |
|---|
| 2025.10.30 | ₩43,611 | ₩44,198 | ₩42,957 | ₩43,277 | -0.76% | 106.1만 |
|---|
| 2025.10.29 | ₩43,784 | ₩44,532 | ₩42,850 | ₩43,918 | +0.30% | 146.1만 |
|---|
| 2025.10.28 | ₩43,104 | ₩43,771 | ₩42,663 | ₩43,731 | +1.46% | 149.1만 |
|---|
| 2025.10.27 | ₩42,370 | ₩43,784 | ₩42,036 | ₩42,997 | +1.48% | 124.6만 |
|---|
| 2025.10.24 | ₩43,451 | ₩43,544 | ₩41,956 | ₩42,303 | -2.64% | 151.7만 |
|---|
| 2025.10.23 | ₩43,544 | ₩44,905 | ₩42,450 | ₩43,291 | -0.58% | 250.9만 |
|---|
| 2025.10.22 | ₩42,663 | ₩43,224 | ₩42,290 | ₩42,783 | +0.28% | 94.7만 |
|---|
| 2025.10.21 | ₩43,237 | ₩43,704 | ₩41,996 | ₩42,770 | -1.08% | 97만 |
|---|
| 2025.10.20 | ₩43,371 | ₩43,491 | ₩42,650 | ₩43,291 | -0.18% | 106.2만 |
|---|
| 2025.10.17 | ₩41,996 | ₩43,637 | ₩41,836 | ₩43,010 | +2.41% | 92만 |
|---|
| 2025.10.16 | ₩42,503 | ₩42,583 | ₩41,689 | ₩42,116 | -0.91% | 71만 |
|---|
| 2025.10.15 | ₩41,956 | ₩42,610 | ₩41,809 | ₩42,316 | +0.86% | 80.8만 |
|---|
| 2025.10.14 | ₩41,556 | ₩42,663 | ₩41,022 | ₩41,769 | +0.51% | 129.4만 |
|---|
| 2025.10.13 | ₩41,943 | ₩42,183 | ₩41,209 | ₩41,489 | -1.08% | 109.4만 |
|---|
| 2025.10.10 | ₩43,264 | ₩43,571 | ₩41,329 | ₩41,636 | -3.76% | 124.4만 |
|---|