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 | ₩69,423 | ₩69,664 | ₩67,647 | ₩67,847 | -2.27% | 68.2만 |
| 2026.10.08 | ₩68,756 | ₩71,600 | ₩64,428 | ₩68,529 | -0.33% | 192.6만 |
| 2026.10.07 | ₩68,195 | ₩69,156 | ₩67,447 | ₩68,716 | +0.76% | 102.1만 |
| 2026.10.06 | ₩70,866 | ₩70,933 | ₩67,033 | ₩67,554 | -4.67% | 164만 |
| 2026.10.05 | ₩70,786 | ₩71,120 | ₩69,290 | ₩70,225 | -0.79% | 79.5만 |
| 2026.10.02 | ₩69,931 | ₩71,413 | ₩69,544 | ₩70,412 | +0.69% | 74.7만 |
| 2026.10.01 | ₩72,949 | ₩73,470 | ₩68,956 | ₩70,145 | -3.84% | 194만 |
| 2026.09.30 | ₩75,140 | ₩75,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,190 |
| -2.60% |
| 91.7만 |
| 2026.09.29 | ₩75,193 | ₩75,474 | ₩73,617 | ₩75,233 | +0.05% | 120.7만 |
|---|
| 2026.09.28 | ₩75,060 | ₩77,103 | ₩74,338 | ₩74,966 | -0.12% | 139.5만 |
|---|
| 2026.09.25 | ₩73,671 | ₩75,701 | ₩72,829 | ₩74,859 | +1.61% | 104.9만 |
|---|
| 2026.09.24 | ₩72,495 | ₩74,111 | ₩71,186 | ₩73,671 | +1.62% | 111.9만 |
|---|
| 2026.09.23 | ₩71,761 | ₩73,136 | ₩70,746 | ₩71,186 | -0.80% | 71.7만 |
|---|
| 2026.09.22 | ₩72,295 | ₩72,629 | ₩70,519 | ₩71,574 | -1.00% | 110.6만 |
|---|
| 2026.09.21 | ₩70,812 | ₩73,310 | ₩70,211 | ₩72,175 | +1.92% | 113.5만 |
|---|
| 2026.09.18 | ₩68,863 | ₩71,347 | ₩68,275 | ₩70,479 | +2.35% | 132만 |
|---|
| 2026.09.17 | ₩70,238 | ₩70,238 | ₩68,569 | ₩69,223 | -1.45% | 65.3만 |
|---|
| 2026.09.16 | ₩70,412 | ₩71,761 | ₩68,969 | ₩69,544 | -1.23% | 96만 |
|---|
| 2026.09.15 | ₩71,146 | ₩71,774 | ₩70,158 | ₩70,479 | -0.94% | 92.6만 |
|---|
| 2026.09.14 | ₩69,517 | ₩71,801 | ₩69,517 | ₩71,360 | +2.65% | 109.8만 |
|---|
| 2026.09.11 | ₩69,063 | ₩70,011 | ₩68,048 | ₩69,570 | +0.73% | 119만 |
|---|
| 2026.09.10 | ₩68,595 | ₩70,051 | ₩67,674 | ₩68,582 | -0.02% | 61.1만 |
|---|
| 2026.09.09 | ₩69,931 | ₩69,931 | ₩68,128 | ₩68,916 | -1.45% | 78.4만 |
|---|
| 2026.09.08 | ₩68,235 | ₩70,666 | ₩67,474 | ₩70,332 | +3.07% | 145.1만 |
|---|
| 2026.09.04 | ₩70,145 | ₩71,013 | ₩68,956 | ₩68,969 | -1.68% | 46.1만 |
|---|
| 2026.09.03 | ₩70,105 | ₩70,465 | ₩68,822 | ₩69,343 | -1.09% | 70만 |
|---|
| 2026.09.02 | ₩68,529 | ₩70,185 | ₩68,529 | ₩69,023 | +0.72% | 52.3만 |
|---|
| 2026.09.01 | ₩69,090 | ₩69,090 | ₩67,807 | ₩68,288 | -1.16% | 70.8만 |
|---|
| 2026.08.31 | ₩67,487 | ₩68,742 | ₩67,300 | ₩68,382 | +1.33% | 92.6만 |
|---|
| 2026.08.28 | ₩68,395 | ₩69,864 | ₩66,819 | ₩67,287 | -1.62% | 110.1만 |
|---|
| 2026.08.27 | ₩69,918 | ₩70,118 | ₩68,796 | ₩69,370 | -0.78% | 83.4만 |
|---|
| 2026.08.26 | ₩71,787 | ₩73,136 | ₩70,265 | ₩70,465 | -1.84% | 74.6만 |
|---|
| 2026.08.25 | ₩73,297 | ₩73,430 | ₩71,814 | ₩71,988 | -1.79% | 121.7만 |
|---|
| 2026.08.24 | ₩70,999 | ₩74,218 | ₩70,692 | ₩73,176 | +3.07% | 138.3만 |
|---|
| 2026.08.21 | ₩70,412 | ₩70,933 | ₩69,517 | ₩70,438 | +0.04% | 63.2만 |
|---|
| 2026.08.20 | ₩70,652 | ₩72,789 | ₩69,744 | ₩70,438 | -0.30% | 127.2만 |
|---|
| 2026.08.19 | ₩67,447 | ₩72,495 | ₩66,819 | ₩71,734 | +6.36% | 166.6만 |
|---|
| 2026.08.18 | ₩69,797 | ₩69,971 | ₩67,500 | ₩67,514 | -3.27% | 113만 |
|---|
| 2026.08.17 | ₩70,131 | ₩71,026 | ₩69,317 | ₩69,971 | -0.23% | 86.8만 |
|---|
| 2026.08.14 | ₩72,442 | ₩72,482 | ₩70,131 | ₩70,625 | -2.51% | 123.9만 |
|---|
| 2026.08.13 | ₩68,876 | ₩71,534 | ₩68,849 | ₩71,133 | +3.28% | 190.1만 |
|---|
| 2026.08.12 | ₩67,741 | ₩69,023 | ₩65,857 | ₩68,542 | +1.18% | 83.4만 |
|---|
| 2026.08.11 | ₩68,355 | ₩70,278 | ₩67,420 | ₩67,567 | -1.15% | 111.4만 |
|---|
| 2026.08.10 | ₩65,844 | ₩68,448 | ₩65,497 | ₩68,395 | +3.87% | 150.4만 |
|---|
| 2026.08.07 | ₩66,832 | ₩67,220 | ₩64,575 | ₩64,762 | -3.10% | 86.1만 |
|---|
| 2026.08.06 | ₩67,474 | ₩68,075 | ₩66,111 | ₩66,418 | -1.56% | 131.1만 |
|---|
| 2026.08.05 | ₩68,328 | ₩68,916 | ₩67,527 | ₩67,620 | -1.04% | 95.9만 |
|---|
| 2026.08.04 | ₩68,315 | ₩68,515 | ₩66,779 | ₩68,462 | +0.22% | 149.7만 |
|---|
| 2026.08.03 | ₩65,644 | ₩68,489 | ₩65,029 | ₩68,115 | +3.76% | 284.1만 |
|---|
| 2026.07.31 | ₩64,135 | ₩64,375 | ₩62,438 | ₩63,894 | -0.37% | 175.5만 |
|---|
| 2026.07.30 | ₩64,442 | ₩64,575 | ₩61,944 | ₩63,574 | -1.35% | 159.4만 |
|---|
| 2026.07.29 | ₩63,534 | ₩65,096 | ₩62,091 | ₩64,989 | +2.29% | 216.5만 |
|---|
| 2026.07.28 | ₩61,717 | ₩63,186 | ₩60,956 | ₩63,160 | +2.34% | 158.7만 |
|---|
| 2026.07.27 | ₩58,378 | ₩60,796 | ₩57,390 | ₩60,248 | +3.20% | 145.5만 |
|---|
| 2026.07.24 | ₩59,073 | ₩61,276 | ₩57,176 | ₩57,937 | -1.92% | 221.4만 |
|---|
| 2026.07.23 | ₩55,760 | ₩60,315 | ₩55,560 | ₩58,712 | +5.29% | 640.7만 |
|---|
| 2026.07.22 | ₩50,739 | ₩53,316 | ₩50,285 | ₩52,488 | +3.45% | 216.2만 |
|---|
| 2026.07.21 | ₩51,714 | ₩51,714 | ₩49,470 | ₩50,552 | -2.25% | 124.3만 |
|---|
| 2026.07.20 | ₩53,811 | ₩54,826 | ₩51,420 | ₩51,553 | -4.19% | 157.4만 |
|---|
| 2026.07.17 | ₩51,393 | ₩53,009 | ₩51,366 | ₩52,422 | +2.00% | 108만 |
|---|
| 2026.07.16 | ₩50,832 | ₩52,355 | ₩50,592 | ₩52,048 | +2.39% | 111.6만 |
|---|
| 2026.07.15 | ₩52,088 | ₩53,223 | ₩52,021 | ₩52,408 | +0.62% | 61.3만 |
|---|
| 2026.07.14 | ₩51,273 | ₩52,154 | ₩50,712 | ₩51,406 | +0.26% | 65만 |
|---|
| 2026.07.13 | ₩51,246 | ₩52,315 | ₩51,033 | ₩51,219 | -0.05% | 84.4만 |
|---|
| 2026.07.10 | ₩51,326 | ₩51,874 | ₩50,805 | ₩51,113 | -0.42% | 63.7만 |
|---|
| 2026.07.09 | ₩51,620 | ₩52,088 | ₩50,859 | ₩51,113 | -0.98% | 90.6만 |
|---|
| 2026.07.08 | ₩50,017 | ₩52,395 | ₩49,777 | ₩51,420 | +2.80% | 125.7만 |
|---|
| 2026.07.07 | ₩49,884 | ₩51,353 | ₩49,777 | ₩50,058 | +0.35% | 114.7만 |
|---|
| 2026.07.06 | ₩53,023 | ₩53,370 | ₩49,283 | ₩49,857 | -5.97% | 157.3만 |
|---|
| 2026.07.02 | ₩53,690 | ₩54,358 | ₩52,635 | ₩53,263 | -0.80% | 63.6만 |
|---|
| 2026.07.01 | ₩53,650 | ₩55,587 | ₩52,782 | ₩53,957 | +0.57% | 84.6만 |
|---|
| 2026.06.30 | ₩52,956 | ₩54,412 | ₩52,795 | ₩53,236 | +0.53% | 101만 |
|---|
| 2026.06.29 | ₩55,119 | ₩55,280 | ₩52,902 | ₩54,051 | -1.94% | 103.7만 |
|---|
| 2026.06.26 | ₩57,617 | ₩58,191 | ₩54,785 | ₩54,866 | -4.78% | 315.2만 |
|---|
| 2026.06.25 | ₩58,966 | ₩59,754 | ₩57,670 | ₩57,911 | -1.79% | 123.4만 |
|---|
| 2026.06.24 | ₩60,462 | ₩60,796 | ₩58,619 | ₩58,659 | -2.98% | 103.6만 |
|---|
| 2026.06.23 | ₩58,472 | ₩60,248 | ₩58,231 | ₩60,061 | +2.72% | 78.6만 |
|---|
| 2026.06.22 | ₩59,594 | ₩60,128 | ₩58,699 | ₩58,766 | -1.39% | 64.6만 |
|---|
| 2026.06.18 | ₩59,500 | ₩60,315 | ₩58,832 | ₩59,206 | -0.49% | 67.5만 |
|---|
| 2026.06.17 | ₩58,766 | ₩60,221 | ₩58,285 | ₩59,153 | +0.66% | 104.2만 |
|---|
| 2026.06.16 | ₩57,163 | ₩59,500 | ₩56,802 | ₩58,378 | +2.13% | 107.1만 |
|---|
| 2026.06.15 | ₩56,989 | ₩57,283 | ₩55,039 | ₩56,522 | -0.82% | 82.2만 |
|---|
| 2026.06.12 | ₩56,308 | ₩57,083 | ₩55,520 | ₩56,415 | +0.19% | 51.9만 |
|---|
| 2026.06.11 | ₩56,762 | ₩57,844 | ₩56,001 | ₩56,255 | -0.89% | 125.4만 |
|---|
| 2026.06.10 | ₩53,490 | ₩56,856 | ₩53,396 | ₩56,335 | +5.32% | 172.1만 |
|---|
| 2026.06.09 | ₩52,395 | ₩53,730 | ₩52,315 | ₩53,570 | +2.24% | 52.3만 |
|---|
| 2026.06.08 | ₩52,675 | ₩53,236 | ₩51,527 | ₩52,248 | -0.81% | 56.9만 |
|---|
| 2026.06.05 | ₩52,488 | ₩53,103 | ₩51,821 | ₩52,048 | -0.84% | 50.6만 |
|---|
| 2026.06.04 | ₩52,715 | ₩53,023 | ₩51,807 | ₩52,221 | -0.94% | 95.9만 |
|---|
| 2026.06.03 | ₩53,824 | ₩54,265 | ₩51,607 | ₩52,061 | -3.28% | 90.7만 |
|---|
| 2026.06.02 | ₩53,824 | ₩54,331 | ₩52,462 | ₩54,091 | +0.50% | 70.2만 |
|---|
| 2026.06.01 | ₩52,488 | ₩54,225 | ₩52,488 | ₩54,078 | +3.03% | 79.5만 |
|---|
| 2026.05.29 | ₩53,036 | ₩53,490 | ₩52,101 | ₩52,996 | -0.08% | 83.3만 |
|---|
| 2026.05.28 | ₩51,967 | ₩53,129 | ₩51,513 | ₩52,395 | +0.82% | 76.5만 |
|---|
| 2026.05.27 | ₩54,051 | ₩54,492 | ₩51,580 | ₩51,660 | -4.42% | 162.4만 |
|---|
| 2026.05.26 | ₩52,448 | ₩54,478 | ₩51,767 | ₩54,238 | +3.41% | 158만 |
|---|
| 2026.05.22 | ₩51,447 | ₩53,049 | ₩50,084 | ₩52,248 | +1.56% | 389.3만 |
|---|
| 2026.05.21 | ₩45,637 | ₩46,118 | ₩44,689 | ₩45,249 | -0.85% | 116.2만 |
|---|
| 2026.05.20 | ₩44,341 | ₩46,251 | ₩44,261 | ₩45,704 | +3.07% | 157.2만 |
|---|
| 2026.05.19 | ₩45,570 | ₩45,931 | ₩43,687 | ₩44,194 | -3.02% | 127.4만 |
|---|
| 2026.05.18 | ₩44,835 | ₩46,492 | ₩44,835 | ₩45,744 | +2.03% | 71.7만 |
|---|
| 2026.05.15 | ₩45,503 | ₩46,238 | ₩44,381 | ₩44,862 | -1.41% | 99.1만 |
|---|
| 2026.05.14 | ₩45,396 | ₩46,291 | ₩45,249 | ₩45,476 | +0.18% | 60.6만 |
|---|
| 2026.05.13 | ₩44,849 | ₩45,530 | ₩44,568 | ₩45,129 | +0.63% | 100.5만 |
|---|
| 2026.05.12 | ₩45,356 | ₩46,011 | ₩44,835 | ₩45,330 | -0.06% | 94.9만 |
|---|
| 2026.05.11 | ₩47,346 | ₩47,800 | ₩45,089 | ₩45,196 | -4.54% | 86만 |
|---|
| 2026.05.08 | ₩48,001 | ₩48,361 | ₩47,039 | ₩47,146 | -1.78% | 127만 |
|---|
| 2026.05.07 | ₩47,667 | ₩48,628 | ₩46,959 | ₩47,600 | -0.14% | 98.1만 |
|---|
| 2026.05.06 | ₩48,388 | ₩48,669 | ₩47,547 | ₩47,667 | -1.49% | 80.9만 |
|---|
| 2026.05.05 | ₩47,667 | ₩48,669 | ₩47,360 | ₩47,734 | +0.14% | 130.2만 |
|---|
| 2026.05.04 | ₩48,749 | ₩50,098 | ₩46,572 | ₩47,066 | -3.45% | 225.1만 |
|---|
| 2026.05.01 | ₩47,440 | ₩49,937 | ₩45,597 | ₩48,762 | +2.79% | 373.9만 |
|---|
| 2026.04.30 | ₩49,977 | ₩51,059 | ₩48,722 | ₩50,779 | +1.60% | 116.4만 |
|---|
| 2026.04.29 | ₩49,403 | ₩50,191 | ₩48,255 | ₩49,737 | +0.68% | 109.5만 |
|---|
| 2026.04.28 | ₩50,031 | ₩50,164 | ₩48,989 | ₩49,376 | -1.31% | 91.4만 |
|---|
| 2026.04.27 | ₩49,149 | ₩50,805 | ₩49,149 | ₩49,577 | +0.87% | 106.9만 |
|---|
| 2026.04.24 | ₩48,548 | ₩49,136 | ₩48,241 | ₩48,682 | +0.28% | 75.9만 |
|---|
| 2026.04.23 | ₩48,148 | ₩48,976 | ₩47,707 | ₩48,896 | +1.55% | 71.9만 |
|---|
| 2026.04.22 | ₩47,827 | ₩48,655 | ₩47,814 | ₩48,375 | +1.14% | 71.7만 |
|---|
| 2026.04.21 | ₩48,068 | ₩49,416 | ₩47,453 | ₩47,747 | -0.67% | 115.9만 |
|---|
| 2026.04.20 | ₩46,745 | ₩48,508 | ₩46,585 | ₩48,014 | +2.71% | 144.4만 |
|---|
| 2026.04.17 | ₩49,376 | ₩49,830 | ₩46,131 | ₩46,866 | -5.09% | 282.1만 |
|---|
| 2026.04.16 | ₩49,376 | ₩50,351 | ₩48,802 | ₩49,550 | +0.35% | 84.1만 |
|---|
| 2026.04.15 | ₩49,764 | ₩50,191 | ₩48,842 | ₩49,497 | -0.54% | 72.9만 |
|---|
| 2026.04.14 | ₩49,096 | ₩49,764 | ₩48,548 | ₩49,189 | +0.19% | 89.2만 |
|---|
| 2026.04.13 | ₩49,964 | ₩50,191 | ₩49,069 | ₩49,336 | -1.26% | 95.8만 |
|---|
| 2026.04.10 | ₩50,512 | ₩51,033 | ₩50,098 | ₩50,538 | +0.05% | 93만 |
|---|
| 2026.04.09 | ₩51,033 | ₩51,206 | ₩49,657 | ₩50,552 | -0.94% | 85.6만 |
|---|
| 2026.04.08 | ₩52,982 | ₩53,423 | ₩50,712 | ₩51,019 | -3.71% | 82.1만 |
|---|
| 2026.04.07 | ₩52,261 | ₩52,836 | ₩50,418 | ₩51,821 | -0.84% | 84.7만 |
|---|
| 2026.04.06 | ₩53,637 | ₩54,612 | ₩52,502 | ₩52,528 | -2.07% | 108.8만 |
|---|
| 2026.04.02 | ₩51,233 | ₩53,637 | ₩51,059 | ₩53,597 | +4.61% | 98.1만 |
|---|
| 2026.04.01 | ₩51,059 | ₩52,128 | ₩50,872 | ₩51,607 | +1.07% | 107.7만 |
|---|
| 2026.03.31 | ₩49,416 | ₩51,700 | ₩49,176 | ₩50,765 | +2.73% | 133.3만 |
|---|
| 2026.03.30 | ₩49,136 | ₩50,565 | ₩48,722 | ₩50,164 | +2.09% | 107.3만 |
|---|
| 2026.03.27 | ₩50,245 | ₩50,378 | ₩47,734 | ₩48,815 | -2.84% | 99.9만 |
|---|
| 2026.03.26 | ₩50,472 | ₩50,966 | ₩49,844 | ₩50,418 | -0.11% | 95.9만 |
|---|
| 2026.03.25 | ₩51,219 | ₩51,834 | ₩50,418 | ₩51,006 | -0.42% | 62만 |
|---|
| 2026.03.24 | ₩50,391 | ₩51,406 | ₩49,937 | ₩51,033 | +1.27% | 69.4만 |
|---|
| 2026.03.23 | ₩50,017 | ₩51,687 | ₩49,497 | ₩50,805 | +1.58% | 168.9만 |
|---|
| 2026.03.20 | ₩48,962 | ₩49,550 | ₩47,854 | ₩49,002 | +0.08% | 113.8만 |
|---|
| 2026.03.19 | ₩49,563 | ₩50,325 | ₩48,749 | ₩48,909 | -1.32% | 96.2만 |
|---|
| 2026.03.18 | ₩52,221 | ₩52,502 | ₩49,697 | ₩50,031 | -4.19% | 140.6만 |
|---|
| 2026.03.17 | ₩51,847 | ₩52,649 | ₩51,807 | ₩52,154 | +0.59% | 90.2만 |
|---|
| 2026.03.16 | ₩51,313 | ₩52,595 | ₩50,819 | ₩52,341 | +2.00% | 86.6만 |
|---|
| 2026.03.13 | ₩51,406 | ₩51,620 | ₩50,472 | ₩50,886 | -1.01% | 76.9만 |
|---|
| 2026.03.12 | ₩52,662 | ₩53,089 | ₩51,033 | ₩51,166 | -2.84% | 100만 |
|---|
| 2026.03.11 | ₩52,622 | ₩53,396 | ₩51,580 | ₩53,156 | +1.02% | 100.3만 |
|---|
| 2026.03.10 | ₩52,755 | ₩53,997 | ₩52,715 | ₩53,036 | +0.53% | 115.3만 |
|---|
| 2026.03.09 | ₩54,091 | ₩54,225 | ₩52,261 | ₩52,742 | -2.49% | 111.4만 |
|---|
| 2026.03.06 | ₩54,238 | ₩54,732 | ₩53,116 | ₩54,492 | +0.47% | 79.5만 |
|---|
| 2026.03.05 | ₩54,452 | ₩55,146 | ₩53,824 | ₩54,038 | -0.76% | 61.5만 |
|---|
| 2026.03.04 | ₩55,333 | ₩56,148 | ₩54,826 | ₩54,972 | -0.65% | 73.6만 |
|---|
| 2026.03.03 | ₩55,600 | ₩56,508 | ₩54,705 | ₩55,013 | -1.06% | 112.3만 |
|---|
| 2026.03.02 | ₩56,869 | ₩57,203 | ₩54,799 | ₩56,121 | -1.32% | 124.8만 |
|---|
| 2026.02.27 | ₩56,094 | ₩57,644 | ₩55,480 | ₩57,203 | +1.98% | 139.1만 |
|---|
| 2026.02.26 | ₩50,725 | ₩56,709 | ₩49,563 | ₩55,787 | +9.98% | 421.7만 |
|---|
| 2026.02.25 | ₩49,270 | ₩49,724 | ₩48,108 | ₩48,775 | -1.00% | 111.3만 |
|---|
| 2026.02.24 | ₩49,096 | ₩49,897 | ₩48,949 | ₩49,189 | +0.19% | 86.6만 |
|---|
| 2026.02.23 | ₩50,659 | ₩50,699 | ₩48,174 | ₩49,136 | -3.01% | 117.2만 |
|---|
| 2026.02.20 | ₩50,752 | ₩51,420 | ₩49,684 | ₩50,498 | -0.50% | 78만 |
|---|
| 2026.02.19 | ₩50,485 | ₩52,261 | ₩49,777 | ₩50,325 | -0.32% | 103.3만 |
|---|
| 2026.02.18 | ₩50,458 | ₩51,393 | ₩50,084 | ₩50,485 | +0.05% | 96.9만 |
|---|
| 2026.02.17 | ₩48,148 | ₩51,153 | ₩48,148 | ₩50,565 | +5.02% | 109.3만 |
|---|
| 2026.02.13 | ₩47,133 | ₩48,468 | ₩47,106 | ₩48,188 | +2.24% | 61.1만 |
|---|
| 2026.02.12 | ₩48,989 | ₩49,203 | ₩47,159 | ₩47,186 | -3.68% | 67.6만 |
|---|
| 2026.02.11 | ₩48,802 | ₩49,283 | ₩48,001 | ₩48,735 | -0.14% | 74.2만 |
|---|
| 2026.02.10 | ₩48,709 | ₩49,804 | ₩48,348 | ₩48,735 | +0.05% | 93.3만 |
|---|
| 2026.02.09 | ₩49,457 | ₩49,737 | ₩47,921 | ₩48,535 | -1.86% | 106.1만 |
|---|
| 2026.02.06 | ₩49,056 | ₩50,084 | ₩48,548 | ₩49,790 | +1.50% | 110.9만 |
|---|
| 2026.02.05 | ₩47,119 | ₩48,829 | ₩47,052 | ₩48,628 | +3.20% | 110만 |
|---|
| 2026.02.04 | ₩47,026 | ₩48,148 | ₩46,866 | ₩47,346 | +0.68% | 100만 |
|---|
| 2026.02.03 | ₩46,879 | ₩47,881 | ₩46,665 | ₩47,600 | +1.54% | 106.6만 |
|---|
| 2026.02.02 | ₩46,478 | ₩47,667 | ₩46,211 | ₩46,919 | +0.95% | 67.8만 |
|---|
| 2026.01.30 | ₩45,877 | ₩46,879 | ₩45,864 | ₩46,625 | +1.63% | 105.1만 |
|---|
| 2026.01.29 | ₩46,278 | ₩46,278 | ₩45,022 | ₩45,904 | -0.81% | 78.2만 |
|---|
| 2026.01.28 | ₩46,305 | ₩46,745 | ₩45,650 | ₩46,091 | -0.46% | 62.4만 |
|---|
| 2026.01.27 | ₩46,665 | ₩46,785 | ₩45,917 | ₩46,411 | -0.54% | 50.2만 |
|---|
| 2026.01.26 | ₩46,545 | ₩47,146 | ₩45,837 | ₩46,411 | -0.29% | 78.5만 |
|---|
| 2026.01.23 | ₩47,480 | ₩47,787 | ₩45,810 | ₩46,224 | -2.64% | 110.1만 |
|---|
| 2026.01.22 | ₩48,909 | ₩49,416 | ₩47,146 | ₩47,266 | -3.36% | 112.6만 |
|---|
| 2026.01.21 | ₩50,245 | ₩50,565 | ₩48,094 | ₩48,949 | -2.58% | 142.6만 |
|---|
| 2026.01.20 | ₩49,951 | ₩50,485 | ₩49,657 | ₩50,231 | +0.56% | 94.9만 |
|---|
| 2026.01.16 | ₩48,575 | ₩50,231 | ₩48,575 | ₩49,991 | +2.91% | 149.7만 |
|---|
| 2026.01.15 | ₩46,892 | ₩48,602 | ₩46,638 | ₩48,482 | +3.39% | 179.7만 |
|---|
| 2026.01.14 | ₩46,158 | ₩47,333 | ₩45,757 | ₩46,839 | +1.48% | 160.3만 |
|---|
| 2026.01.13 | ₩45,143 | ₩46,345 | ₩45,129 | ₩46,024 | +1.95% | 142.5만 |
|---|
| 2026.01.12 | ₩45,263 | ₩45,917 | ₩44,902 | ₩45,530 | +0.59% | 115.6만 |
|---|
| 2026.01.09 | ₩45,196 | ₩45,677 | ₩44,689 | ₩45,610 | +0.92% | 101.1만 |
|---|
| 2026.01.08 | ₩45,704 | ₩46,558 | ₩44,475 | ₩45,223 | -1.05% | 202.2만 |
|---|
| 2026.01.07 | ₩47,774 | ₩47,961 | ₩44,916 | ₩45,583 | -4.58% | 173.8만 |
|---|
| 2026.01.06 | ₩48,094 | ₩48,295 | ₩47,346 | ₩48,161 | +0.14% | 114.5만 |
|---|
| 2026.01.05 | ₩48,268 | ₩48,615 | ₩47,694 | ₩48,161 | -0.22% | 109.9만 |
|---|
| 2026.01.02 | ₩49,283 | ₩49,764 | ₩47,587 | ₩48,108 | -2.38% | 92.1만 |
|---|
| 2025.12.31 | ₩49,737 | ₩50,004 | ₩49,310 | ₩49,363 | -0.75% | 88.1만 |
|---|
| 2025.12.30 | ₩50,138 | ₩50,325 | ₩49,470 | ₩49,737 | -0.80% | 123.3만 |
|---|
| 2025.12.29 | ₩50,605 | ₩50,792 | ₩49,964 | ₩50,017 | -1.16% | 86.1만 |
|---|
| 2025.12.26 | ₩50,285 | ₩50,846 | ₩49,924 | ₩50,311 | +0.05% | 61.2만 |
|---|
| 2025.12.24 | ₩49,737 | ₩50,632 | ₩49,416 | ₩50,378 | +1.29% | 60만 |
|---|
| 2025.12.23 | ₩49,897 | ₩50,966 | ₩49,750 | ₩50,017 | +0.24% | 105.3만 |
|---|
| 2025.12.22 | ₩49,991 | ₩50,405 | ₩48,775 | ₩49,804 | -0.37% | 200.2만 |
|---|
| 2025.12.19 | ₩49,951 | ₩51,313 | ₩49,416 | ₩49,804 | -0.29% | 157.8만 |
|---|
| 2025.12.18 | ₩50,752 | ₩52,061 | ₩49,603 | ₩50,044 | -1.39% | 167.2만 |
|---|
| 2025.12.17 | ₩50,458 | ₩52,088 | ₩49,790 | ₩49,977 | -0.95% | 135만 |
|---|
| 2025.12.16 | ₩52,221 | ₩52,221 | ₩50,138 | ₩50,458 | -3.38% | 122.8만 |
|---|
| 2025.12.15 | ₩52,462 | ₩53,396 | ₩51,380 | ₩52,141 | -0.61% | 167.5만 |
|---|
| 2025.12.12 | ₩51,260 | ₩51,487 | ₩50,311 | ₩50,979 | -0.55% | 93.5만 |
|---|
| 2025.12.11 | ₩50,886 | ₩51,780 | ₩50,685 | ₩51,153 | +0.52% | 107.5만 |
|---|
| 2025.12.10 | ₩50,779 | ₩51,340 | ₩50,378 | ₩50,899 | +0.24% | 93만 |
|---|
| 2025.12.09 | ₩51,406 | ₩51,941 | ₩50,565 | ₩50,819 | -1.14% | 106.8만 |
|---|
| 2025.12.08 | ₩48,642 | ₩51,914 | ₩48,482 | ₩51,420 | +5.71% | 175.8만 |
|---|
| 2025.12.05 | ₩48,615 | ₩48,628 | ₩46,131 | ₩47,694 | -1.90% | 229.4만 |
|---|
| 2025.12.04 | ₩44,315 | ₩48,522 | ₩44,074 | ₩48,388 | +9.19% | 492.9만 |
|---|
| 2025.12.03 | ₩47,747 | ₩47,760 | ₩44,475 | ₩44,622 | -6.55% | 411.2만 |
|---|
| 2025.12.02 | ₩49,203 | ₩49,964 | ₩47,493 | ₩47,573 | -3.31% | 282.3만 |
|---|
| 2025.12.01 | ₩49,750 | ₩50,458 | ₩47,921 | ₩49,203 | -1.10% | 251.4만 |
|---|
| 2025.11.28 | ₩49,523 | ₩50,178 | ₩49,136 | ₩49,550 | +0.05% | 50.6만 |
|---|
| 2025.11.26 | ₩48,081 | ₩49,563 | ₩48,081 | ₩49,256 | +2.44% | 115.7만 |
|---|
| 2025.11.25 | ₩48,775 | ₩49,376 | ₩47,306 | ₩48,121 | -1.34% | 146만 |
|---|
| 2025.11.24 | ₩48,121 | ₩48,508 | ₩47,026 | ₩48,081 | -0.08% | 86.5만 |
|---|
| 2025.11.21 | ₩47,253 | ₩48,976 | ₩46,879 | ₩48,134 | +1.87% | 111만 |
|---|
| 2025.11.20 | ₩49,123 | ₩49,416 | ₩47,199 | ₩47,280 | -3.75% | 106.6만 |
|---|
| 2025.11.19 | ₩47,934 | ₩49,697 | ₩47,600 | ₩48,669 | +1.53% | 114.4만 |
|---|
| 2025.11.18 | ₩46,705 | ₩47,974 | ₩46,144 | ₩47,814 | +2.37% | 84.6만 |
|---|
| 2025.11.17 | ₩46,532 | ₩47,093 | ₩46,064 | ₩46,972 | +0.95% | 127.6만 |
|---|
| 2025.11.14 | ₩46,745 | ₩47,079 | ₩45,971 | ₩46,745 | 0.00% | 102.5만 |
|---|
| 2025.11.13 | ₩47,653 | ₩47,934 | ₩46,852 | ₩46,892 | -1.60% | 123만 |
|---|
| 2025.11.12 | ₩46,906 | ₩48,295 | ₩46,839 | ₩48,001 | +2.33% | 120만 |
|---|
| 2025.11.11 | ₩47,039 | ₩47,226 | ₩46,492 | ₩46,919 | -0.26% | 87.7만 |
|---|
| 2025.11.10 | ₩46,144 | ₩47,627 | ₩45,530 | ₩47,627 | +3.21% | 152.6만 |
|---|
| 2025.11.07 | ₩45,410 | ₩47,547 | ₩45,410 | ₩46,051 | +1.41% | 165.8만 |
|---|
| 2025.11.06 | ₩44,528 | ₩46,024 | ₩43,927 | ₩45,984 | +3.27% | 138.7만 |
|---|
| 2025.11.05 | ₩43,553 | ₩44,929 | ₩43,193 | ₩44,822 | +2.91% | 152.9만 |
|---|
| 2025.11.04 | ₩44,021 | ₩44,515 | ₩42,391 | ₩43,446 | -1.30% | 343.5만 |
|---|
| 2025.11.03 | ₩43,887 | ₩44,355 | ₩41,764 | ₩43,580 | -0.70% | 161.4만 |
|---|
| 2025.10.31 | ₩43,072 | ₩43,754 | ₩42,952 | ₩43,393 | +0.74% | 97.3만 |
|---|
| 2025.10.30 | ₩43,647 | ₩44,234 | ₩42,992 | ₩43,313 | -0.76% | 106.1만 |
|---|
| 2025.10.29 | ₩43,820 | ₩44,568 | ₩42,885 | ₩43,954 | +0.30% | 146.1만 |
|---|
| 2025.10.28 | ₩43,139 | ₩43,807 | ₩42,698 | ₩43,767 | +1.46% | 149.1만 |
|---|
| 2025.10.27 | ₩42,405 | ₩43,820 | ₩42,071 | ₩43,032 | +1.48% | 124.6만 |
|---|
| 2025.10.24 | ₩43,486 | ₩43,580 | ₩41,991 | ₩42,338 | -2.64% | 151.7만 |
|---|
| 2025.10.23 | ₩43,580 | ₩44,942 | ₩42,485 | ₩43,326 | -0.58% | 250.9만 |
|---|
| 2025.10.22 | ₩42,698 | ₩43,259 | ₩42,325 | ₩42,819 | +0.28% | 94.7만 |
|---|
| 2025.10.21 | ₩43,273 | ₩43,740 | ₩42,031 | ₩42,805 | -1.08% | 97만 |
|---|
| 2025.10.20 | ₩43,406 | ₩43,527 | ₩42,685 | ₩43,326 | -0.18% | 106.2만 |
|---|
| 2025.10.17 | ₩42,031 | ₩43,673 | ₩41,870 | ₩43,046 | +2.41% | 92만 |
|---|
| 2025.10.16 | ₩42,538 | ₩42,618 | ₩41,724 | ₩42,151 | -0.91% | 71만 |
|---|
| 2025.10.15 | ₩41,991 | ₩42,645 | ₩41,844 | ₩42,351 | +0.86% | 80.8만 |
|---|
| 2025.10.14 | ₩41,590 | ₩42,698 | ₩41,056 | ₩41,804 | +0.51% | 129.4만 |
|---|
| 2025.10.13 | ₩41,977 | ₩42,218 | ₩41,243 | ₩41,523 | -1.08% | 109.4만 |
|---|
| 2025.10.10 | ₩43,300 | ₩43,607 | ₩41,363 | ₩41,670 | -3.76% | 124.4만 |
|---|