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 | ₩69,579 | ₩69,820 | ₩67,799 | ₩68,000 | -2.27% | 68.2만 |
| 2026.10.08 | ₩68,910 | ₩71,761 | ₩64,573 | ₩68,683 | -0.33% | 192.6만 |
| 2026.10.07 | ₩68,348 | ₩69,312 | ₩67,598 | ₩68,870 | +0.76% | 102.1만 |
| 2026.10.06 | ₩71,025 | ₩71,092 | ₩67,183 | ₩67,705 | -4.67% | 164만 |
| 2026.10.05 | ₩70,945 | ₩71,279 | ₩69,446 | ₩70,383 | -0.79% | 79.5만 |
| 2026.10.02 | ₩70,088 | ₩71,574 | ₩69,700 | ₩70,570 | +0.69% | 74.7만 |
| 2026.10.01 | ₩73,113 | ₩73,635 | ₩69,111 | ₩70,302 | -3.84% | 194만 |
| 2026.09.30 | ₩75,309 | ₩75,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,354 |
| -2.60% |
| 91.7만 |
| 2026.09.29 | ₩75,362 | ₩75,643 | ₩73,783 | ₩75,402 | +0.05% | 120.7만 |
|---|
| 2026.09.28 | ₩75,228 | ₩77,276 | ₩74,505 | ₩75,134 | -0.12% | 139.5만 |
|---|
| 2026.09.25 | ₩73,836 | ₩75,871 | ₩72,993 | ₩75,027 | +1.61% | 104.9만 |
|---|
| 2026.09.24 | ₩72,658 | ₩74,278 | ₩71,346 | ₩73,836 | +1.62% | 111.9만 |
|---|
| 2026.09.23 | ₩71,922 | ₩73,301 | ₩70,905 | ₩71,346 | -0.80% | 71.7만 |
|---|
| 2026.09.22 | ₩72,457 | ₩72,792 | ₩70,677 | ₩71,735 | -1.00% | 110.6만 |
|---|
| 2026.09.21 | ₩70,972 | ₩73,475 | ₩70,369 | ₩72,337 | +1.92% | 113.5만 |
|---|
| 2026.09.18 | ₩69,017 | ₩71,507 | ₩68,428 | ₩70,637 | +2.35% | 132만 |
|---|
| 2026.09.17 | ₩70,396 | ₩70,396 | ₩68,723 | ₩69,379 | -1.45% | 65.3만 |
|---|
| 2026.09.16 | ₩70,570 | ₩71,922 | ₩69,124 | ₩69,700 | -1.23% | 96만 |
|---|
| 2026.09.15 | ₩71,306 | ₩71,935 | ₩70,316 | ₩70,637 | -0.94% | 92.6만 |
|---|
| 2026.09.14 | ₩69,673 | ₩71,962 | ₩69,673 | ₩71,520 | +2.65% | 109.8만 |
|---|
| 2026.09.11 | ₩69,218 | ₩70,168 | ₩68,201 | ₩69,727 | +0.73% | 119만 |
|---|
| 2026.09.10 | ₩68,749 | ₩70,209 | ₩67,826 | ₩68,736 | -0.02% | 61.1만 |
|---|
| 2026.09.09 | ₩70,088 | ₩70,088 | ₩68,281 | ₩69,071 | -1.45% | 78.4만 |
|---|
| 2026.09.08 | ₩68,388 | ₩70,824 | ₩67,625 | ₩70,490 | +3.07% | 145.1만 |
|---|
| 2026.09.04 | ₩70,302 | ₩71,172 | ₩69,111 | ₩69,124 | -1.68% | 46.1만 |
|---|
| 2026.09.03 | ₩70,262 | ₩70,623 | ₩68,977 | ₩69,499 | -1.09% | 70만 |
|---|
| 2026.09.02 | ₩68,683 | ₩70,342 | ₩68,683 | ₩69,178 | +0.72% | 52.3만 |
|---|
| 2026.09.01 | ₩69,245 | ₩69,245 | ₩67,960 | ₩68,442 | -1.16% | 70.8만 |
|---|
| 2026.08.31 | ₩67,638 | ₩68,897 | ₩67,451 | ₩68,535 | +1.33% | 92.6만 |
|---|
| 2026.08.28 | ₩68,549 | ₩70,021 | ₩66,969 | ₩67,438 | -1.62% | 110.1만 |
|---|
| 2026.08.27 | ₩70,075 | ₩70,275 | ₩68,950 | ₩69,526 | -0.78% | 83.4만 |
|---|
| 2026.08.26 | ₩71,949 | ₩73,301 | ₩70,423 | ₩70,623 | -1.84% | 74.6만 |
|---|
| 2026.08.25 | ₩73,461 | ₩73,595 | ₩71,975 | ₩72,149 | -1.79% | 121.7만 |
|---|
| 2026.08.24 | ₩71,159 | ₩74,385 | ₩70,851 | ₩73,341 | +3.07% | 138.3만 |
|---|
| 2026.08.21 | ₩70,570 | ₩71,092 | ₩69,673 | ₩70,597 | +0.04% | 63.2만 |
|---|
| 2026.08.20 | ₩70,811 | ₩72,953 | ₩69,901 | ₩70,597 | -0.30% | 127.2만 |
|---|
| 2026.08.19 | ₩67,598 | ₩72,658 | ₩66,969 | ₩71,895 | +6.36% | 166.6만 |
|---|
| 2026.08.18 | ₩69,954 | ₩70,128 | ₩67,652 | ₩67,665 | -3.27% | 113만 |
|---|
| 2026.08.17 | ₩70,289 | ₩71,186 | ₩69,472 | ₩70,128 | -0.23% | 86.8만 |
|---|
| 2026.08.14 | ₩72,605 | ₩72,645 | ₩70,289 | ₩70,784 | -2.51% | 123.9만 |
|---|
| 2026.08.13 | ₩69,031 | ₩71,694 | ₩69,004 | ₩71,293 | +3.28% | 190.1만 |
|---|
| 2026.08.12 | ₩67,893 | ₩69,178 | ₩66,005 | ₩68,696 | +1.18% | 83.4만 |
|---|
| 2026.08.11 | ₩68,509 | ₩70,436 | ₩67,572 | ₩67,719 | -1.15% | 111.4만 |
|---|
| 2026.08.10 | ₩65,992 | ₩68,602 | ₩65,644 | ₩68,549 | +3.87% | 150.4만 |
|---|
| 2026.08.07 | ₩66,983 | ₩67,371 | ₩64,720 | ₩64,908 | -3.10% | 86.1만 |
|---|
| 2026.08.06 | ₩67,625 | ₩68,227 | ₩66,260 | ₩66,568 | -1.56% | 131.1만 |
|---|
| 2026.08.05 | ₩68,482 | ₩69,071 | ₩67,679 | ₩67,772 | -1.04% | 95.9만 |
|---|
| 2026.08.04 | ₩68,468 | ₩68,669 | ₩66,929 | ₩68,616 | +0.22% | 149.7만 |
|---|
| 2026.08.03 | ₩65,791 | ₩68,642 | ₩65,175 | ₩68,268 | +3.76% | 284.1만 |
|---|
| 2026.07.31 | ₩64,279 | ₩64,520 | ₩62,579 | ₩64,038 | -0.37% | 175.5만 |
|---|
| 2026.07.30 | ₩64,586 | ₩64,720 | ₩62,083 | ₩63,716 | -1.35% | 159.4만 |
|---|
| 2026.07.29 | ₩63,676 | ₩65,242 | ₩62,231 | ₩65,135 | +2.29% | 216.5만 |
|---|
| 2026.07.28 | ₩61,856 | ₩63,328 | ₩61,093 | ₩63,301 | +2.34% | 158.7만 |
|---|
| 2026.07.27 | ₩58,509 | ₩60,932 | ₩57,519 | ₩60,383 | +3.20% | 145.5만 |
|---|
| 2026.07.24 | ₩59,205 | ₩61,414 | ₩57,305 | ₩58,068 | -1.92% | 221.4만 |
|---|
| 2026.07.23 | ₩55,886 | ₩60,450 | ₩55,685 | ₩58,844 | +5.29% | 640.7만 |
|---|
| 2026.07.22 | ₩50,853 | ₩53,436 | ₩50,398 | ₩52,606 | +3.45% | 216.2만 |
|---|
| 2026.07.21 | ₩51,830 | ₩51,830 | ₩49,581 | ₩50,665 | -2.25% | 124.3만 |
|---|
| 2026.07.20 | ₩53,931 | ₩54,949 | ₩51,535 | ₩51,669 | -4.19% | 157.4만 |
|---|
| 2026.07.17 | ₩51,509 | ₩53,128 | ₩51,482 | ₩52,539 | +2.00% | 108만 |
|---|
| 2026.07.16 | ₩50,946 | ₩52,472 | ₩50,705 | ₩52,164 | +2.39% | 111.6만 |
|---|
| 2026.07.15 | ₩52,205 | ₩53,342 | ₩52,138 | ₩52,526 | +0.62% | 61.3만 |
|---|
| 2026.07.14 | ₩51,388 | ₩52,272 | ₩50,826 | ₩51,522 | +0.26% | 65만 |
|---|
| 2026.07.13 | ₩51,361 | ₩52,432 | ₩51,147 | ₩51,335 | -0.05% | 84.4만 |
|---|
| 2026.07.10 | ₩51,442 | ₩51,990 | ₩50,920 | ₩51,227 | -0.42% | 63.7만 |
|---|
| 2026.07.09 | ₩51,736 | ₩52,205 | ₩50,973 | ₩51,227 | -0.98% | 90.6만 |
|---|
| 2026.07.08 | ₩50,130 | ₩52,512 | ₩49,889 | ₩51,535 | +2.80% | 125.7만 |
|---|
| 2026.07.07 | ₩49,996 | ₩51,468 | ₩49,889 | ₩50,170 | +0.35% | 114.7만 |
|---|
| 2026.07.06 | ₩53,142 | ₩53,490 | ₩49,394 | ₩49,969 | -5.97% | 157.3만 |
|---|
| 2026.07.02 | ₩53,811 | ₩54,480 | ₩52,753 | ₩53,383 | -0.80% | 63.6만 |
|---|
| 2026.07.01 | ₩53,771 | ₩55,712 | ₩52,901 | ₩54,079 | +0.57% | 84.6만 |
|---|
| 2026.06.30 | ₩53,075 | ₩54,534 | ₩52,914 | ₩53,356 | +0.53% | 101만 |
|---|
| 2026.06.29 | ₩55,243 | ₩55,404 | ₩53,021 | ₩54,172 | -1.94% | 103.7만 |
|---|
| 2026.06.26 | ₩57,746 | ₩58,322 | ₩54,909 | ₩54,989 | -4.78% | 315.2만 |
|---|
| 2026.06.25 | ₩59,098 | ₩59,888 | ₩57,800 | ₩58,041 | -1.79% | 123.4만 |
|---|
| 2026.06.24 | ₩60,598 | ₩60,932 | ₩58,750 | ₩58,790 | -2.98% | 103.6만 |
|---|
| 2026.06.23 | ₩58,603 | ₩60,383 | ₩58,362 | ₩60,196 | +2.72% | 78.6만 |
|---|
| 2026.06.22 | ₩59,727 | ₩60,263 | ₩58,831 | ₩58,898 | -1.39% | 64.6만 |
|---|
| 2026.06.18 | ₩59,634 | ₩60,450 | ₩58,964 | ₩59,339 | -0.49% | 67.5만 |
|---|
| 2026.06.17 | ₩58,898 | ₩60,357 | ₩58,416 | ₩59,286 | +0.66% | 104.2만 |
|---|
| 2026.06.16 | ₩57,291 | ₩59,634 | ₩56,930 | ₩58,509 | +2.13% | 107.1만 |
|---|
| 2026.06.15 | ₩57,117 | ₩57,412 | ₩55,163 | ₩56,649 | -0.82% | 82.2만 |
|---|
| 2026.06.12 | ₩56,435 | ₩57,211 | ₩55,645 | ₩56,542 | +0.19% | 51.9만 |
|---|
| 2026.06.11 | ₩56,890 | ₩57,974 | ₩56,127 | ₩56,381 | -0.89% | 125.4만 |
|---|
| 2026.06.10 | ₩53,610 | ₩56,983 | ₩53,516 | ₩56,461 | +5.32% | 172.1만 |
|---|
| 2026.06.09 | ₩52,512 | ₩53,851 | ₩52,432 | ₩53,690 | +2.24% | 52.3만 |
|---|
| 2026.06.08 | ₩52,794 | ₩53,356 | ₩51,642 | ₩52,365 | -0.81% | 56.9만 |
|---|
| 2026.06.05 | ₩52,606 | ₩53,222 | ₩51,937 | ₩52,164 | -0.84% | 50.6만 |
|---|
| 2026.06.04 | ₩52,834 | ₩53,142 | ₩51,924 | ₩52,338 | -0.94% | 95.9만 |
|---|
| 2026.06.03 | ₩53,945 | ₩54,387 | ₩51,723 | ₩52,178 | -3.28% | 90.7만 |
|---|
| 2026.06.02 | ₩53,945 | ₩54,453 | ₩52,579 | ₩54,212 | +0.50% | 70.2만 |
|---|
| 2026.06.01 | ₩52,606 | ₩54,346 | ₩52,606 | ₩54,199 | +3.03% | 79.5만 |
|---|
| 2026.05.29 | ₩53,155 | ₩53,610 | ₩52,218 | ₩53,115 | -0.08% | 83.3만 |
|---|
| 2026.05.28 | ₩52,084 | ₩53,249 | ₩51,629 | ₩52,512 | +0.82% | 76.5만 |
|---|
| 2026.05.27 | ₩54,172 | ₩54,614 | ₩51,696 | ₩51,776 | -4.42% | 162.4만 |
|---|
| 2026.05.26 | ₩52,566 | ₩54,601 | ₩51,883 | ₩54,360 | +3.41% | 158만 |
|---|
| 2026.05.22 | ₩51,562 | ₩53,168 | ₩50,197 | ₩52,365 | +1.56% | 389.3만 |
|---|
| 2026.05.21 | ₩45,739 | ₩46,221 | ₩44,789 | ₩45,351 | -0.85% | 116.2만 |
|---|
| 2026.05.20 | ₩44,441 | ₩46,355 | ₩44,361 | ₩45,806 | +3.07% | 157.2만 |
|---|
| 2026.05.19 | ₩45,672 | ₩46,034 | ₩43,785 | ₩44,294 | -3.02% | 127.4만 |
|---|
| 2026.05.18 | ₩44,936 | ₩46,596 | ₩44,936 | ₩45,846 | +2.03% | 71.7만 |
|---|
| 2026.05.15 | ₩45,605 | ₩46,342 | ₩44,481 | ₩44,963 | -1.41% | 99.1만 |
|---|
| 2026.05.14 | ₩45,498 | ₩46,395 | ₩45,351 | ₩45,579 | +0.18% | 60.6만 |
|---|
| 2026.05.13 | ₩44,950 | ₩45,632 | ₩44,668 | ₩45,231 | +0.63% | 100.5만 |
|---|
| 2026.05.12 | ₩45,458 | ₩46,114 | ₩44,936 | ₩45,431 | -0.06% | 94.9만 |
|---|
| 2026.05.11 | ₩47,453 | ₩47,908 | ₩45,190 | ₩45,298 | -4.54% | 86만 |
|---|
| 2026.05.08 | ₩48,109 | ₩48,470 | ₩47,145 | ₩47,252 | -1.78% | 127만 |
|---|
| 2026.05.07 | ₩47,774 | ₩48,738 | ₩47,064 | ₩47,707 | -0.14% | 98.1만 |
|---|
| 2026.05.06 | ₩48,497 | ₩48,778 | ₩47,653 | ₩47,774 | -1.49% | 80.9만 |
|---|
| 2026.05.05 | ₩47,774 | ₩48,778 | ₩47,466 | ₩47,841 | +0.14% | 130.2만 |
|---|
| 2026.05.04 | ₩48,858 | ₩50,210 | ₩46,676 | ₩47,172 | -3.45% | 225.1만 |
|---|
| 2026.05.01 | ₩47,546 | ₩50,050 | ₩45,699 | ₩48,872 | +2.79% | 373.9만 |
|---|
| 2026.04.30 | ₩50,090 | ₩51,174 | ₩48,831 | ₩50,893 | +1.60% | 116.4만 |
|---|
| 2026.04.29 | ₩49,514 | ₩50,304 | ₩48,363 | ₩49,849 | +0.68% | 109.5만 |
|---|
| 2026.04.28 | ₩50,143 | ₩50,277 | ₩49,099 | ₩49,487 | -1.31% | 91.4만 |
|---|
| 2026.04.27 | ₩49,260 | ₩50,920 | ₩49,260 | ₩49,688 | +0.87% | 106.9만 |
|---|
| 2026.04.24 | ₩48,657 | ₩49,246 | ₩48,350 | ₩48,791 | +0.28% | 75.9만 |
|---|
| 2026.04.23 | ₩48,256 | ₩49,086 | ₩47,814 | ₩49,005 | +1.55% | 71.9만 |
|---|
| 2026.04.22 | ₩47,935 | ₩48,764 | ₩47,921 | ₩48,483 | +1.14% | 71.7만 |
|---|
| 2026.04.21 | ₩48,175 | ₩49,527 | ₩47,560 | ₩47,854 | -0.67% | 115.9만 |
|---|
| 2026.04.20 | ₩46,850 | ₩48,617 | ₩46,690 | ₩48,122 | +2.71% | 144.4만 |
|---|
| 2026.04.17 | ₩49,487 | ₩49,942 | ₩46,235 | ₩46,971 | -5.09% | 282.1만 |
|---|
| 2026.04.16 | ₩49,487 | ₩50,464 | ₩48,912 | ₩49,661 | +0.35% | 84.1만 |
|---|
| 2026.04.15 | ₩49,875 | ₩50,304 | ₩48,952 | ₩49,608 | -0.54% | 72.9만 |
|---|
| 2026.04.14 | ₩49,206 | ₩49,875 | ₩48,657 | ₩49,300 | +0.19% | 89.2만 |
|---|
| 2026.04.13 | ₩50,076 | ₩50,304 | ₩49,179 | ₩49,447 | -1.26% | 95.8만 |
|---|
| 2026.04.10 | ₩50,625 | ₩51,147 | ₩50,210 | ₩50,652 | +0.05% | 93만 |
|---|
| 2026.04.09 | ₩51,147 | ₩51,321 | ₩49,768 | ₩50,665 | -0.94% | 85.6만 |
|---|
| 2026.04.08 | ₩53,101 | ₩53,543 | ₩50,826 | ₩51,134 | -3.71% | 82.1만 |
|---|
| 2026.04.07 | ₩52,379 | ₩52,954 | ₩50,531 | ₩51,937 | -0.84% | 84.7만 |
|---|
| 2026.04.06 | ₩53,757 | ₩54,735 | ₩52,620 | ₩52,646 | -2.07% | 108.8만 |
|---|
| 2026.04.02 | ₩51,348 | ₩53,757 | ₩51,174 | ₩53,717 | +4.61% | 98.1만 |
|---|
| 2026.04.01 | ₩51,174 | ₩52,245 | ₩50,987 | ₩51,723 | +1.07% | 107.7만 |
|---|
| 2026.03.31 | ₩49,527 | ₩51,816 | ₩49,287 | ₩50,879 | +2.73% | 133.3만 |
|---|
| 2026.03.30 | ₩49,246 | ₩50,679 | ₩48,831 | ₩50,277 | +2.09% | 107.3만 |
|---|
| 2026.03.27 | ₩50,357 | ₩50,491 | ₩47,841 | ₩48,925 | -2.84% | 99.9만 |
|---|
| 2026.03.26 | ₩50,585 | ₩51,080 | ₩49,956 | ₩50,531 | -0.11% | 95.9만 |
|---|
| 2026.03.25 | ₩51,335 | ₩51,950 | ₩50,531 | ₩51,120 | -0.42% | 62만 |
|---|
| 2026.03.24 | ₩50,505 | ₩51,522 | ₩50,050 | ₩51,147 | +1.27% | 69.4만 |
|---|
| 2026.03.23 | ₩50,130 | ₩51,803 | ₩49,608 | ₩50,920 | +1.58% | 168.9만 |
|---|
| 2026.03.20 | ₩49,072 | ₩49,661 | ₩47,961 | ₩49,112 | +0.08% | 113.8만 |
|---|
| 2026.03.19 | ₩49,675 | ₩50,438 | ₩48,858 | ₩49,019 | -1.32% | 96.2만 |
|---|
| 2026.03.18 | ₩52,338 | ₩52,620 | ₩49,809 | ₩50,143 | -4.19% | 140.6만 |
|---|
| 2026.03.17 | ₩51,964 | ₩52,767 | ₩51,924 | ₩52,272 | +0.59% | 90.2만 |
|---|
| 2026.03.16 | ₩51,428 | ₩52,713 | ₩50,933 | ₩52,459 | +2.00% | 86.6만 |
|---|
| 2026.03.13 | ₩51,522 | ₩51,736 | ₩50,585 | ₩51,000 | -1.01% | 76.9만 |
|---|
| 2026.03.12 | ₩52,780 | ₩53,209 | ₩51,147 | ₩51,281 | -2.84% | 100만 |
|---|
| 2026.03.11 | ₩52,740 | ₩53,516 | ₩51,696 | ₩53,275 | +1.02% | 100.3만 |
|---|
| 2026.03.10 | ₩52,874 | ₩54,119 | ₩52,834 | ₩53,155 | +0.53% | 115.3만 |
|---|
| 2026.03.09 | ₩54,212 | ₩54,346 | ₩52,379 | ₩52,861 | -2.49% | 111.4만 |
|---|
| 2026.03.06 | ₩54,360 | ₩54,855 | ₩53,235 | ₩54,614 | +0.47% | 79.5만 |
|---|
| 2026.03.05 | ₩54,574 | ₩55,270 | ₩53,945 | ₩54,159 | -0.76% | 61.5만 |
|---|
| 2026.03.04 | ₩55,457 | ₩56,274 | ₩54,949 | ₩55,096 | -0.65% | 73.6만 |
|---|
| 2026.03.03 | ₩55,725 | ₩56,635 | ₩54,828 | ₩55,136 | -1.06% | 112.3만 |
|---|
| 2026.03.02 | ₩56,997 | ₩57,331 | ₩54,922 | ₩56,247 | -1.32% | 124.8만 |
|---|
| 2026.02.27 | ₩56,220 | ₩57,773 | ₩55,605 | ₩57,331 | +1.98% | 139.1만 |
|---|
| 2026.02.26 | ₩50,839 | ₩56,836 | ₩49,675 | ₩55,912 | +9.98% | 421.7만 |
|---|
| 2026.02.25 | ₩49,380 | ₩49,835 | ₩48,216 | ₩48,885 | -1.00% | 111.3만 |
|---|
| 2026.02.24 | ₩49,206 | ₩50,009 | ₩49,059 | ₩49,300 | +0.19% | 86.6만 |
|---|
| 2026.02.23 | ₩50,772 | ₩50,812 | ₩48,283 | ₩49,246 | -3.01% | 117.2만 |
|---|
| 2026.02.20 | ₩50,866 | ₩51,535 | ₩49,795 | ₩50,612 | -0.50% | 78만 |
|---|
| 2026.02.19 | ₩50,598 | ₩52,379 | ₩49,889 | ₩50,438 | -0.32% | 103.3만 |
|---|
| 2026.02.18 | ₩50,572 | ₩51,509 | ₩50,197 | ₩50,598 | +0.05% | 96.9만 |
|---|
| 2026.02.17 | ₩48,256 | ₩51,268 | ₩48,256 | ₩50,679 | +5.02% | 109.3만 |
|---|
| 2026.02.13 | ₩47,238 | ₩48,577 | ₩47,212 | ₩48,296 | +2.24% | 61.1만 |
|---|
| 2026.02.12 | ₩49,099 | ₩49,313 | ₩47,265 | ₩47,292 | -3.68% | 67.6만 |
|---|
| 2026.02.11 | ₩48,912 | ₩49,394 | ₩48,109 | ₩48,845 | -0.14% | 74.2만 |
|---|
| 2026.02.10 | ₩48,818 | ₩49,916 | ₩48,457 | ₩48,845 | +0.05% | 93.3만 |
|---|
| 2026.02.09 | ₩49,568 | ₩49,849 | ₩48,028 | ₩48,644 | -1.86% | 106.1만 |
|---|
| 2026.02.06 | ₩49,166 | ₩50,197 | ₩48,657 | ₩49,902 | +1.50% | 110.9만 |
|---|
| 2026.02.05 | ₩47,225 | ₩48,938 | ₩47,158 | ₩48,738 | +3.20% | 110만 |
|---|
| 2026.02.04 | ₩47,131 | ₩48,256 | ₩46,971 | ₩47,453 | +0.68% | 100만 |
|---|
| 2026.02.03 | ₩46,984 | ₩47,988 | ₩46,770 | ₩47,707 | +1.54% | 106.6만 |
|---|
| 2026.02.02 | ₩46,583 | ₩47,774 | ₩46,315 | ₩47,024 | +0.95% | 67.8만 |
|---|
| 2026.01.30 | ₩45,980 | ₩46,984 | ₩45,967 | ₩46,730 | +1.63% | 105.1만 |
|---|
| 2026.01.29 | ₩46,382 | ₩46,382 | ₩45,124 | ₩46,007 | -0.81% | 78.2만 |
|---|
| 2026.01.28 | ₩46,409 | ₩46,850 | ₩45,753 | ₩46,194 | -0.46% | 62.4만 |
|---|
| 2026.01.27 | ₩46,770 | ₩46,890 | ₩46,020 | ₩46,516 | -0.54% | 50.2만 |
|---|
| 2026.01.26 | ₩46,650 | ₩47,252 | ₩45,940 | ₩46,516 | -0.29% | 78.5만 |
|---|
| 2026.01.23 | ₩47,587 | ₩47,894 | ₩45,913 | ₩46,328 | -2.64% | 110.1만 |
|---|
| 2026.01.22 | ₩49,019 | ₩49,527 | ₩47,252 | ₩47,372 | -3.36% | 112.6만 |
|---|
| 2026.01.21 | ₩50,357 | ₩50,679 | ₩48,202 | ₩49,059 | -2.58% | 142.6만 |
|---|
| 2026.01.20 | ₩50,063 | ₩50,598 | ₩49,768 | ₩50,344 | +0.56% | 94.9만 |
|---|
| 2026.01.16 | ₩48,684 | ₩50,344 | ₩48,684 | ₩50,103 | +2.91% | 149.7만 |
|---|
| 2026.01.15 | ₩46,998 | ₩48,711 | ₩46,743 | ₩48,590 | +3.39% | 179.7만 |
|---|
| 2026.01.14 | ₩46,261 | ₩47,439 | ₩45,860 | ₩46,944 | +1.48% | 160.3만 |
|---|
| 2026.01.13 | ₩45,244 | ₩46,449 | ₩45,231 | ₩46,127 | +1.95% | 142.5만 |
|---|
| 2026.01.12 | ₩45,364 | ₩46,020 | ₩45,003 | ₩45,632 | +0.59% | 115.6만 |
|---|
| 2026.01.09 | ₩45,298 | ₩45,779 | ₩44,789 | ₩45,713 | +0.92% | 101.1만 |
|---|
| 2026.01.08 | ₩45,806 | ₩46,663 | ₩44,575 | ₩45,324 | -1.05% | 202.2만 |
|---|
| 2026.01.07 | ₩47,881 | ₩48,068 | ₩45,016 | ₩45,686 | -4.58% | 173.8만 |
|---|
| 2026.01.06 | ₩48,202 | ₩48,403 | ₩47,453 | ₩48,269 | +0.14% | 114.5만 |
|---|
| 2026.01.05 | ₩48,376 | ₩48,724 | ₩47,801 | ₩48,269 | -0.22% | 109.9만 |
|---|
| 2026.01.02 | ₩49,394 | ₩49,875 | ₩47,694 | ₩48,216 | -2.38% | 92.1만 |
|---|
| 2025.12.31 | ₩49,849 | ₩50,116 | ₩49,420 | ₩49,474 | -0.75% | 88.1만 |
|---|
| 2025.12.30 | ₩50,250 | ₩50,438 | ₩49,581 | ₩49,849 | -0.80% | 123.3만 |
|---|
| 2025.12.29 | ₩50,719 | ₩50,906 | ₩50,076 | ₩50,130 | -1.16% | 86.1만 |
|---|
| 2025.12.26 | ₩50,398 | ₩50,960 | ₩50,036 | ₩50,424 | +0.05% | 61.2만 |
|---|
| 2025.12.24 | ₩49,849 | ₩50,746 | ₩49,527 | ₩50,491 | +1.29% | 60만 |
|---|
| 2025.12.23 | ₩50,009 | ₩51,080 | ₩49,862 | ₩50,130 | +0.24% | 105.3만 |
|---|
| 2025.12.22 | ₩50,103 | ₩50,518 | ₩48,885 | ₩49,916 | -0.37% | 200.2만 |
|---|
| 2025.12.19 | ₩50,063 | ₩51,428 | ₩49,527 | ₩49,916 | -0.29% | 157.8만 |
|---|
| 2025.12.18 | ₩50,866 | ₩52,178 | ₩49,715 | ₩50,157 | -1.39% | 167.2만 |
|---|
| 2025.12.17 | ₩50,572 | ₩52,205 | ₩49,902 | ₩50,090 | -0.95% | 135만 |
|---|
| 2025.12.16 | ₩52,338 | ₩52,338 | ₩50,250 | ₩50,572 | -3.38% | 122.8만 |
|---|
| 2025.12.15 | ₩52,579 | ₩53,516 | ₩51,495 | ₩52,258 | -0.61% | 167.5만 |
|---|
| 2025.12.12 | ₩51,375 | ₩51,602 | ₩50,424 | ₩51,094 | -0.55% | 93.5만 |
|---|
| 2025.12.11 | ₩51,000 | ₩51,897 | ₩50,799 | ₩51,268 | +0.52% | 107.5만 |
|---|
| 2025.12.10 | ₩50,893 | ₩51,455 | ₩50,491 | ₩51,013 | +0.24% | 93만 |
|---|
| 2025.12.09 | ₩51,522 | ₩52,057 | ₩50,679 | ₩50,933 | -1.14% | 106.8만 |
|---|
| 2025.12.08 | ₩48,751 | ₩52,031 | ₩48,590 | ₩51,535 | +5.71% | 175.8만 |
|---|
| 2025.12.05 | ₩48,724 | ₩48,738 | ₩46,235 | ₩47,801 | -1.90% | 229.4만 |
|---|
| 2025.12.04 | ₩44,414 | ₩48,631 | ₩44,173 | ₩48,497 | +9.19% | 492.9만 |
|---|
| 2025.12.03 | ₩47,854 | ₩47,868 | ₩44,575 | ₩44,722 | -6.55% | 411.2만 |
|---|
| 2025.12.02 | ₩49,313 | ₩50,076 | ₩47,600 | ₩47,680 | -3.31% | 282.3만 |
|---|
| 2025.12.01 | ₩49,862 | ₩50,572 | ₩48,028 | ₩49,313 | -1.10% | 251.4만 |
|---|
| 2025.11.28 | ₩49,635 | ₩50,290 | ₩49,246 | ₩49,661 | +0.05% | 50.6만 |
|---|
| 2025.11.26 | ₩48,189 | ₩49,675 | ₩48,189 | ₩49,367 | +2.44% | 115.7만 |
|---|
| 2025.11.25 | ₩48,885 | ₩49,487 | ₩47,413 | ₩48,229 | -1.34% | 146만 |
|---|
| 2025.11.24 | ₩48,229 | ₩48,617 | ₩47,131 | ₩48,189 | -0.08% | 86.5만 |
|---|
| 2025.11.21 | ₩47,359 | ₩49,086 | ₩46,984 | ₩48,242 | +1.87% | 111만 |
|---|
| 2025.11.20 | ₩49,233 | ₩49,527 | ₩47,305 | ₩47,386 | -3.75% | 106.6만 |
|---|
| 2025.11.19 | ₩48,042 | ₩49,809 | ₩47,707 | ₩48,778 | +1.53% | 114.4만 |
|---|
| 2025.11.18 | ₩46,810 | ₩48,082 | ₩46,248 | ₩47,921 | +2.37% | 84.6만 |
|---|
| 2025.11.17 | ₩46,636 | ₩47,198 | ₩46,168 | ₩47,078 | +0.95% | 127.6만 |
|---|
| 2025.11.14 | ₩46,850 | ₩47,185 | ₩46,074 | ₩46,850 | 0.00% | 102.5만 |
|---|
| 2025.11.13 | ₩47,761 | ₩48,042 | ₩46,957 | ₩46,998 | -1.60% | 123만 |
|---|
| 2025.11.12 | ₩47,011 | ₩48,403 | ₩46,944 | ₩48,109 | +2.33% | 120만 |
|---|
| 2025.11.11 | ₩47,145 | ₩47,332 | ₩46,596 | ₩47,024 | -0.26% | 87.7만 |
|---|
| 2025.11.10 | ₩46,248 | ₩47,734 | ₩45,632 | ₩47,734 | +3.21% | 152.6만 |
|---|
| 2025.11.07 | ₩45,512 | ₩47,653 | ₩45,512 | ₩46,154 | +1.41% | 165.8만 |
|---|
| 2025.11.06 | ₩44,628 | ₩46,127 | ₩44,026 | ₩46,087 | +3.27% | 138.7만 |
|---|
| 2025.11.05 | ₩43,651 | ₩45,030 | ₩43,290 | ₩44,923 | +2.91% | 152.9만 |
|---|
| 2025.11.04 | ₩44,120 | ₩44,615 | ₩42,487 | ₩43,544 | -1.30% | 343.5만 |
|---|
| 2025.11.03 | ₩43,986 | ₩44,454 | ₩41,857 | ₩43,678 | -0.70% | 161.4만 |
|---|
| 2025.10.31 | ₩43,169 | ₩43,852 | ₩43,049 | ₩43,490 | +0.74% | 97.3만 |
|---|
| 2025.10.30 | ₩43,745 | ₩44,334 | ₩43,089 | ₩43,410 | -0.76% | 106.1만 |
|---|
| 2025.10.29 | ₩43,919 | ₩44,668 | ₩42,982 | ₩44,053 | +0.30% | 146.1만 |
|---|
| 2025.10.28 | ₩43,236 | ₩43,905 | ₩42,794 | ₩43,865 | +1.46% | 149.1만 |
|---|
| 2025.10.27 | ₩42,500 | ₩43,919 | ₩42,165 | ₩43,129 | +1.48% | 124.6만 |
|---|
| 2025.10.24 | ₩43,584 | ₩43,678 | ₩42,085 | ₩42,433 | -2.64% | 151.7만 |
|---|
| 2025.10.23 | ₩43,678 | ₩45,043 | ₩42,580 | ₩43,424 | -0.58% | 250.9만 |
|---|
| 2025.10.22 | ₩42,794 | ₩43,357 | ₩42,420 | ₩42,915 | +0.28% | 94.7만 |
|---|
| 2025.10.21 | ₩43,370 | ₩43,838 | ₩42,125 | ₩42,901 | -1.08% | 97만 |
|---|
| 2025.10.20 | ₩43,504 | ₩43,624 | ₩42,781 | ₩43,424 | -0.18% | 106.2만 |
|---|
| 2025.10.17 | ₩42,125 | ₩43,772 | ₩41,964 | ₩43,142 | +2.41% | 92만 |
|---|
| 2025.10.16 | ₩42,634 | ₩42,714 | ₩41,817 | ₩42,246 | -0.91% | 71만 |
|---|
| 2025.10.15 | ₩42,085 | ₩42,741 | ₩41,938 | ₩42,446 | +0.86% | 80.8만 |
|---|
| 2025.10.14 | ₩41,683 | ₩42,794 | ₩41,148 | ₩41,898 | +0.51% | 129.4만 |
|---|
| 2025.10.13 | ₩42,072 | ₩42,313 | ₩41,335 | ₩41,616 | -1.08% | 109.4만 |
|---|
| 2025.10.10 | ₩43,397 | ₩43,705 | ₩41,456 | ₩41,764 | -3.76% | 124.4만 |
|---|