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 | ₩69,377 | ₩69,617 | ₩67,602 | ₩67,802 | -2.27% | 68.2만 |
| 2026.10.08 | ₩68,709 | ₩71,552 | ₩64,385 | ₩68,482 | -0.33% | 192.6만 |
| 2026.10.07 | ₩68,149 | ₩69,110 | ₩67,401 | ₩68,669 | +0.76% | 102.1만 |
| 2026.10.06 | ₩70,818 | ₩70,885 | ₩66,988 | ₩67,508 | -4.67% | 164만 |
| 2026.10.05 | ₩70,738 | ₩71,072 | ₩69,243 | ₩70,177 | -0.79% | 79.5만 |
| 2026.10.02 | ₩69,884 | ₩71,365 | ₩69,497 | ₩70,364 | +0.69% | 74.7만 |
| 2026.10.01 | ₩72,900 | ₩73,421 | ₩68,910 | ₩70,097 | -3.84% | 194만 |
| 2026.09.30 | ₩75,089 | ₩75,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,140 |
| -2.60% |
| 91.7만 |
| 2026.09.29 | ₩75,142 | ₩75,423 | ₩73,568 | ₩75,183 | +0.05% | 120.7만 |
|---|
| 2026.09.28 | ₩75,009 | ₩77,051 | ₩74,288 | ₩74,916 | -0.12% | 139.5만 |
|---|
| 2026.09.25 | ₩73,621 | ₩75,650 | ₩72,780 | ₩74,809 | +1.61% | 104.9만 |
|---|
| 2026.09.24 | ₩72,446 | ₩74,061 | ₩71,138 | ₩73,621 | +1.62% | 111.9만 |
|---|
| 2026.09.23 | ₩71,712 | ₩73,087 | ₩70,698 | ₩71,138 | -0.80% | 71.7만 |
|---|
| 2026.09.22 | ₩72,246 | ₩72,580 | ₩70,471 | ₩71,526 | -1.00% | 110.6만 |
|---|
| 2026.09.21 | ₩70,765 | ₩73,261 | ₩70,164 | ₩72,126 | +1.92% | 113.5만 |
|---|
| 2026.09.18 | ₩68,816 | ₩71,299 | ₩68,229 | ₩70,431 | +2.35% | 132만 |
|---|
| 2026.09.17 | ₩70,191 | ₩70,191 | ₩68,522 | ₩69,176 | -1.45% | 65.3만 |
|---|
| 2026.09.16 | ₩70,364 | ₩71,712 | ₩68,923 | ₩69,497 | -1.23% | 96만 |
|---|
| 2026.09.15 | ₩71,098 | ₩71,726 | ₩70,111 | ₩70,431 | -0.94% | 92.6만 |
|---|
| 2026.09.14 | ₩69,470 | ₩71,752 | ₩69,470 | ₩71,312 | +2.65% | 109.8만 |
|---|
| 2026.09.11 | ₩69,016 | ₩69,964 | ₩68,002 | ₩69,523 | +0.73% | 119만 |
|---|
| 2026.09.10 | ₩68,549 | ₩70,004 | ₩67,628 | ₩68,536 | -0.02% | 61.1만 |
|---|
| 2026.09.09 | ₩69,884 | ₩69,884 | ₩68,082 | ₩68,869 | -1.45% | 78.4만 |
|---|
| 2026.09.08 | ₩68,189 | ₩70,618 | ₩67,428 | ₩70,284 | +3.07% | 145.1만 |
|---|
| 2026.09.04 | ₩70,097 | ₩70,965 | ₩68,910 | ₩68,923 | -1.68% | 46.1만 |
|---|
| 2026.09.03 | ₩70,057 | ₩70,418 | ₩68,776 | ₩69,297 | -1.09% | 70만 |
|---|
| 2026.09.02 | ₩68,482 | ₩70,137 | ₩68,482 | ₩68,976 | +0.72% | 52.3만 |
|---|
| 2026.09.01 | ₩69,043 | ₩69,043 | ₩67,762 | ₩68,242 | -1.16% | 70.8만 |
|---|
| 2026.08.31 | ₩67,441 | ₩68,696 | ₩67,255 | ₩68,336 | +1.33% | 92.6만 |
|---|
| 2026.08.28 | ₩68,349 | ₩69,817 | ₩66,774 | ₩67,241 | -1.62% | 110.1만 |
|---|
| 2026.08.27 | ₩69,870 | ₩70,071 | ₩68,749 | ₩69,323 | -0.78% | 83.4만 |
|---|
| 2026.08.26 | ₩71,739 | ₩73,087 | ₩70,218 | ₩70,418 | -1.84% | 74.6만 |
|---|
| 2026.08.25 | ₩73,247 | ₩73,381 | ₩71,766 | ₩71,939 | -1.79% | 121.7만 |
|---|
| 2026.08.24 | ₩70,952 | ₩74,168 | ₩70,645 | ₩73,127 | +3.07% | 138.3만 |
|---|
| 2026.08.21 | ₩70,364 | ₩70,885 | ₩69,470 | ₩70,391 | +0.04% | 63.2만 |
|---|
| 2026.08.20 | ₩70,605 | ₩72,740 | ₩69,697 | ₩70,391 | -0.30% | 127.2만 |
|---|
| 2026.08.19 | ₩67,401 | ₩72,446 | ₩66,774 | ₩71,686 | +6.36% | 166.6만 |
|---|
| 2026.08.18 | ₩69,750 | ₩69,924 | ₩67,455 | ₩67,468 | -3.27% | 113만 |
|---|
| 2026.08.17 | ₩70,084 | ₩70,978 | ₩69,270 | ₩69,924 | -0.23% | 86.8만 |
|---|
| 2026.08.14 | ₩72,393 | ₩72,433 | ₩70,084 | ₩70,578 | -2.51% | 123.9만 |
|---|
| 2026.08.13 | ₩68,829 | ₩71,485 | ₩68,803 | ₩71,085 | +3.28% | 190.1만 |
|---|
| 2026.08.12 | ₩67,695 | ₩68,976 | ₩65,813 | ₩68,496 | +1.18% | 83.4만 |
|---|
| 2026.08.11 | ₩68,309 | ₩70,231 | ₩67,375 | ₩67,521 | -1.15% | 111.4만 |
|---|
| 2026.08.10 | ₩65,800 | ₩68,402 | ₩65,453 | ₩68,349 | +3.87% | 150.4만 |
|---|
| 2026.08.07 | ₩66,787 | ₩67,174 | ₩64,532 | ₩64,719 | -3.10% | 86.1만 |
|---|
| 2026.08.06 | ₩67,428 | ₩68,029 | ₩66,067 | ₩66,374 | -1.56% | 131.1만 |
|---|
| 2026.08.05 | ₩68,282 | ₩68,869 | ₩67,481 | ₩67,575 | -1.04% | 95.9만 |
|---|
| 2026.08.04 | ₩68,269 | ₩68,469 | ₩66,734 | ₩68,416 | +0.22% | 149.7만 |
|---|
| 2026.08.03 | ₩65,600 | ₩68,442 | ₩64,986 | ₩68,069 | +3.76% | 284.1만 |
|---|
| 2026.07.31 | ₩64,091 | ₩64,332 | ₩62,396 | ₩63,851 | -0.37% | 175.5만 |
|---|
| 2026.07.30 | ₩64,398 | ₩64,532 | ₩61,902 | ₩63,531 | -1.35% | 159.4만 |
|---|
| 2026.07.29 | ₩63,491 | ₩65,052 | ₩62,049 | ₩64,946 | +2.29% | 216.5만 |
|---|
| 2026.07.28 | ₩61,676 | ₩63,144 | ₩60,915 | ₩63,117 | +2.34% | 158.7만 |
|---|
| 2026.07.27 | ₩58,339 | ₩60,755 | ₩57,351 | ₩60,207 | +3.20% | 145.5만 |
|---|
| 2026.07.24 | ₩59,033 | ₩61,235 | ₩57,138 | ₩57,898 | -1.92% | 221.4만 |
|---|
| 2026.07.23 | ₩55,723 | ₩60,274 | ₩55,523 | ₩58,673 | +5.29% | 640.7만 |
|---|
| 2026.07.22 | ₩50,704 | ₩53,280 | ₩50,251 | ₩52,453 | +3.45% | 216.2만 |
|---|
| 2026.07.21 | ₩51,679 | ₩51,679 | ₩49,437 | ₩50,518 | -2.25% | 124.3만 |
|---|
| 2026.07.20 | ₩53,774 | ₩54,789 | ₩51,385 | ₩51,519 | -4.19% | 157.4만 |
|---|
| 2026.07.17 | ₩51,358 | ₩52,973 | ₩51,332 | ₩52,386 | +2.00% | 108만 |
|---|
| 2026.07.16 | ₩50,798 | ₩52,319 | ₩50,558 | ₩52,012 | +2.39% | 111.6만 |
|---|
| 2026.07.15 | ₩52,053 | ₩53,187 | ₩51,986 | ₩52,373 | +0.62% | 61.3만 |
|---|
| 2026.07.14 | ₩51,238 | ₩52,119 | ₩50,678 | ₩51,372 | +0.26% | 65만 |
|---|
| 2026.07.13 | ₩51,212 | ₩52,279 | ₩50,998 | ₩51,185 | -0.05% | 84.4만 |
|---|
| 2026.07.10 | ₩51,292 | ₩51,839 | ₩50,771 | ₩51,078 | -0.42% | 63.7만 |
|---|
| 2026.07.09 | ₩51,585 | ₩52,053 | ₩50,825 | ₩51,078 | -0.98% | 90.6만 |
|---|
| 2026.07.08 | ₩49,984 | ₩52,359 | ₩49,744 | ₩51,385 | +2.80% | 125.7만 |
|---|
| 2026.07.07 | ₩49,850 | ₩51,318 | ₩49,744 | ₩50,024 | +0.35% | 114.7만 |
|---|
| 2026.07.06 | ₩52,987 | ₩53,334 | ₩49,250 | ₩49,824 | -5.97% | 157.3만 |
|---|
| 2026.07.02 | ₩53,654 | ₩54,321 | ₩52,600 | ₩53,227 | -0.80% | 63.6만 |
|---|
| 2026.07.01 | ₩53,614 | ₩55,549 | ₩52,747 | ₩53,921 | +0.57% | 84.6만 |
|---|
| 2026.06.30 | ₩52,920 | ₩54,375 | ₩52,760 | ₩53,200 | +0.53% | 101만 |
|---|
| 2026.06.29 | ₩55,082 | ₩55,242 | ₩52,867 | ₩54,015 | -1.94% | 103.7만 |
|---|
| 2026.06.26 | ₩57,578 | ₩58,152 | ₩54,749 | ₩54,829 | -4.78% | 315.2만 |
|---|
| 2026.06.25 | ₩58,926 | ₩59,714 | ₩57,631 | ₩57,872 | -1.79% | 123.4만 |
|---|
| 2026.06.24 | ₩60,421 | ₩60,755 | ₩58,579 | ₩58,619 | -2.98% | 103.6만 |
|---|
| 2026.06.23 | ₩58,432 | ₩60,207 | ₩58,192 | ₩60,021 | +2.72% | 78.6만 |
|---|
| 2026.06.22 | ₩59,553 | ₩60,087 | ₩58,659 | ₩58,726 | -1.39% | 64.6만 |
|---|
| 2026.06.18 | ₩59,460 | ₩60,274 | ₩58,793 | ₩59,166 | -0.49% | 67.5만 |
|---|
| 2026.06.17 | ₩58,726 | ₩60,181 | ₩58,245 | ₩59,113 | +0.66% | 104.2만 |
|---|
| 2026.06.16 | ₩57,124 | ₩59,460 | ₩56,764 | ₩58,339 | +2.13% | 107.1만 |
|---|
| 2026.06.15 | ₩56,951 | ₩57,244 | ₩55,002 | ₩56,484 | -0.82% | 82.2만 |
|---|
| 2026.06.12 | ₩56,270 | ₩57,044 | ₩55,483 | ₩56,377 | +0.19% | 51.9만 |
|---|
| 2026.06.11 | ₩56,724 | ₩57,805 | ₩55,963 | ₩56,217 | -0.89% | 125.4만 |
|---|
| 2026.06.10 | ₩53,454 | ₩56,817 | ₩53,361 | ₩56,297 | +5.32% | 172.1만 |
|---|
| 2026.06.09 | ₩52,359 | ₩53,694 | ₩52,279 | ₩53,534 | +2.24% | 52.3만 |
|---|
| 2026.06.08 | ₩52,640 | ₩53,200 | ₩51,492 | ₩52,213 | -0.81% | 56.9만 |
|---|
| 2026.06.05 | ₩52,453 | ₩53,067 | ₩51,786 | ₩52,012 | -0.84% | 50.6만 |
|---|
| 2026.06.04 | ₩52,680 | ₩52,987 | ₩51,772 | ₩52,186 | -0.94% | 95.9만 |
|---|
| 2026.06.03 | ₩53,788 | ₩54,228 | ₩51,572 | ₩52,026 | -3.28% | 90.7만 |
|---|
| 2026.06.02 | ₩53,788 | ₩54,295 | ₩52,426 | ₩54,055 | +0.50% | 70.2만 |
|---|
| 2026.06.01 | ₩52,453 | ₩54,188 | ₩52,453 | ₩54,041 | +3.03% | 79.5만 |
|---|
| 2026.05.29 | ₩53,000 | ₩53,454 | ₩52,066 | ₩52,960 | -0.08% | 83.3만 |
|---|
| 2026.05.28 | ₩51,932 | ₩53,094 | ₩51,479 | ₩52,359 | +0.82% | 76.5만 |
|---|
| 2026.05.27 | ₩54,015 | ₩54,455 | ₩51,545 | ₩51,625 | -4.42% | 162.4만 |
|---|
| 2026.05.26 | ₩52,413 | ₩54,442 | ₩51,732 | ₩54,201 | +3.41% | 158만 |
|---|
| 2026.05.22 | ₩51,412 | ₩53,013 | ₩50,051 | ₩52,213 | +1.56% | 389.3만 |
|---|
| 2026.05.21 | ₩45,606 | ₩46,086 | ₩44,658 | ₩45,219 | -0.85% | 116.2만 |
|---|
| 2026.05.20 | ₩44,311 | ₩46,220 | ₩44,231 | ₩45,673 | +3.07% | 157.2만 |
|---|
| 2026.05.19 | ₩45,539 | ₩45,900 | ₩43,657 | ₩44,165 | -3.02% | 127.4만 |
|---|
| 2026.05.18 | ₩44,805 | ₩46,460 | ₩44,805 | ₩45,713 | +2.03% | 71.7만 |
|---|
| 2026.05.15 | ₩45,473 | ₩46,207 | ₩44,351 | ₩44,832 | -1.41% | 99.1만 |
|---|
| 2026.05.14 | ₩45,366 | ₩46,260 | ₩45,219 | ₩45,446 | +0.18% | 60.6만 |
|---|
| 2026.05.13 | ₩44,819 | ₩45,499 | ₩44,538 | ₩45,099 | +0.63% | 100.5만 |
|---|
| 2026.05.12 | ₩45,326 | ₩45,980 | ₩44,805 | ₩45,299 | -0.06% | 94.9만 |
|---|
| 2026.05.11 | ₩47,314 | ₩47,768 | ₩45,059 | ₩45,166 | -4.54% | 86만 |
|---|
| 2026.05.08 | ₩47,968 | ₩48,329 | ₩47,007 | ₩47,114 | -1.78% | 127만 |
|---|
| 2026.05.07 | ₩47,635 | ₩48,596 | ₩46,927 | ₩47,568 | -0.14% | 98.1만 |
|---|
| 2026.05.06 | ₩48,355 | ₩48,636 | ₩47,515 | ₩47,635 | -1.49% | 80.9만 |
|---|
| 2026.05.05 | ₩47,635 | ₩48,636 | ₩47,328 | ₩47,701 | +0.14% | 130.2만 |
|---|
| 2026.05.04 | ₩48,716 | ₩50,064 | ₩46,540 | ₩47,034 | -3.45% | 225.1만 |
|---|
| 2026.05.01 | ₩47,408 | ₩49,904 | ₩45,566 | ₩48,729 | +2.79% | 373.9만 |
|---|
| 2026.04.30 | ₩49,944 | ₩51,025 | ₩48,689 | ₩50,745 | +1.60% | 116.4만 |
|---|
| 2026.04.29 | ₩49,370 | ₩50,157 | ₩48,222 | ₩49,703 | +0.68% | 109.5만 |
|---|
| 2026.04.28 | ₩49,997 | ₩50,131 | ₩48,956 | ₩49,343 | -1.31% | 91.4만 |
|---|
| 2026.04.27 | ₩49,116 | ₩50,771 | ₩49,116 | ₩49,543 | +0.87% | 106.9만 |
|---|
| 2026.04.24 | ₩48,516 | ₩49,103 | ₩48,209 | ₩48,649 | +0.28% | 75.9만 |
|---|
| 2026.04.23 | ₩48,115 | ₩48,943 | ₩47,675 | ₩48,863 | +1.55% | 71.9만 |
|---|
| 2026.04.22 | ₩47,795 | ₩48,622 | ₩47,782 | ₩48,342 | +1.14% | 71.7만 |
|---|
| 2026.04.21 | ₩48,035 | ₩49,383 | ₩47,421 | ₩47,715 | -0.67% | 115.9만 |
|---|
| 2026.04.20 | ₩46,714 | ₩48,476 | ₩46,554 | ₩47,982 | +2.71% | 144.4만 |
|---|
| 2026.04.17 | ₩49,343 | ₩49,797 | ₩46,100 | ₩46,834 | -5.09% | 282.1만 |
|---|
| 2026.04.16 | ₩49,343 | ₩50,317 | ₩48,769 | ₩49,517 | +0.35% | 84.1만 |
|---|
| 2026.04.15 | ₩49,730 | ₩50,157 | ₩48,809 | ₩49,463 | -0.54% | 72.9만 |
|---|
| 2026.04.14 | ₩49,063 | ₩49,730 | ₩48,516 | ₩49,156 | +0.19% | 89.2만 |
|---|
| 2026.04.13 | ₩49,930 | ₩50,157 | ₩49,036 | ₩49,303 | -1.26% | 95.8만 |
|---|
| 2026.04.10 | ₩50,478 | ₩50,998 | ₩50,064 | ₩50,504 | +0.05% | 93만 |
|---|
| 2026.04.09 | ₩50,998 | ₩51,172 | ₩49,623 | ₩50,518 | -0.94% | 85.6만 |
|---|
| 2026.04.08 | ₩52,947 | ₩53,387 | ₩50,678 | ₩50,985 | -3.71% | 82.1만 |
|---|
| 2026.04.07 | ₩52,226 | ₩52,800 | ₩50,384 | ₩51,786 | -0.84% | 84.7만 |
|---|
| 2026.04.06 | ₩53,601 | ₩54,575 | ₩52,466 | ₩52,493 | -2.07% | 108.8만 |
|---|
| 2026.04.02 | ₩51,198 | ₩53,601 | ₩51,025 | ₩53,561 | +4.61% | 98.1만 |
|---|
| 2026.04.01 | ₩51,025 | ₩52,093 | ₩50,838 | ₩51,572 | +1.07% | 107.7만 |
|---|
| 2026.03.31 | ₩49,383 | ₩51,665 | ₩49,143 | ₩50,731 | +2.73% | 133.3만 |
|---|
| 2026.03.30 | ₩49,103 | ₩50,531 | ₩48,689 | ₩50,131 | +2.09% | 107.3만 |
|---|
| 2026.03.27 | ₩50,211 | ₩50,344 | ₩47,701 | ₩48,783 | -2.84% | 99.9만 |
|---|
| 2026.03.26 | ₩50,438 | ₩50,931 | ₩49,810 | ₩50,384 | -0.11% | 95.9만 |
|---|
| 2026.03.25 | ₩51,185 | ₩51,799 | ₩50,384 | ₩50,971 | -0.42% | 62만 |
|---|
| 2026.03.24 | ₩50,357 | ₩51,372 | ₩49,904 | ₩50,998 | +1.27% | 69.4만 |
|---|
| 2026.03.23 | ₩49,984 | ₩51,652 | ₩49,463 | ₩50,771 | +1.58% | 168.9만 |
|---|
| 2026.03.20 | ₩48,929 | ₩49,517 | ₩47,822 | ₩48,969 | +0.08% | 113.8만 |
|---|
| 2026.03.19 | ₩49,530 | ₩50,291 | ₩48,716 | ₩48,876 | -1.32% | 96.2만 |
|---|
| 2026.03.18 | ₩52,186 | ₩52,466 | ₩49,663 | ₩49,997 | -4.19% | 140.6만 |
|---|
| 2026.03.17 | ₩51,812 | ₩52,613 | ₩51,772 | ₩52,119 | +0.59% | 90.2만 |
|---|
| 2026.03.16 | ₩51,278 | ₩52,560 | ₩50,785 | ₩52,306 | +2.00% | 86.6만 |
|---|
| 2026.03.13 | ₩51,372 | ₩51,585 | ₩50,438 | ₩50,851 | -1.01% | 76.9만 |
|---|
| 2026.03.12 | ₩52,626 | ₩53,054 | ₩50,998 | ₩51,132 | -2.84% | 100만 |
|---|
| 2026.03.11 | ₩52,586 | ₩53,361 | ₩51,545 | ₩53,120 | +1.02% | 100.3만 |
|---|
| 2026.03.10 | ₩52,720 | ₩53,961 | ₩52,680 | ₩53,000 | +0.53% | 115.3만 |
|---|
| 2026.03.09 | ₩54,055 | ₩54,188 | ₩52,226 | ₩52,707 | -2.49% | 111.4만 |
|---|
| 2026.03.06 | ₩54,201 | ₩54,695 | ₩53,080 | ₩54,455 | +0.47% | 79.5만 |
|---|
| 2026.03.05 | ₩54,415 | ₩55,109 | ₩53,788 | ₩54,001 | -0.76% | 61.5만 |
|---|
| 2026.03.04 | ₩55,296 | ₩56,110 | ₩54,789 | ₩54,935 | -0.65% | 73.6만 |
|---|
| 2026.03.03 | ₩55,563 | ₩56,470 | ₩54,668 | ₩54,975 | -1.06% | 112.3만 |
|---|
| 2026.03.02 | ₩56,831 | ₩57,164 | ₩54,762 | ₩56,083 | -1.32% | 124.8만 |
|---|
| 2026.02.27 | ₩56,057 | ₩57,605 | ₩55,443 | ₩57,164 | +1.98% | 139.1만 |
|---|
| 2026.02.26 | ₩50,691 | ₩56,671 | ₩49,530 | ₩55,750 | +9.98% | 421.7만 |
|---|
| 2026.02.25 | ₩49,236 | ₩49,690 | ₩48,075 | ₩48,743 | -1.00% | 111.3만 |
|---|
| 2026.02.24 | ₩49,063 | ₩49,864 | ₩48,916 | ₩49,156 | +0.19% | 86.6만 |
|---|
| 2026.02.23 | ₩50,624 | ₩50,664 | ₩48,142 | ₩49,103 | -3.01% | 117.2만 |
|---|
| 2026.02.20 | ₩50,718 | ₩51,385 | ₩49,650 | ₩50,464 | -0.50% | 78만 |
|---|
| 2026.02.19 | ₩50,451 | ₩52,226 | ₩49,744 | ₩50,291 | -0.32% | 103.3만 |
|---|
| 2026.02.18 | ₩50,424 | ₩51,358 | ₩50,051 | ₩50,451 | +0.05% | 96.9만 |
|---|
| 2026.02.17 | ₩48,115 | ₩51,118 | ₩48,115 | ₩50,531 | +5.02% | 109.3만 |
|---|
| 2026.02.13 | ₩47,101 | ₩48,436 | ₩47,074 | ₩48,155 | +2.24% | 61.1만 |
|---|
| 2026.02.12 | ₩48,956 | ₩49,170 | ₩47,128 | ₩47,154 | -3.68% | 67.6만 |
|---|
| 2026.02.11 | ₩48,769 | ₩49,250 | ₩47,968 | ₩48,702 | -0.14% | 74.2만 |
|---|
| 2026.02.10 | ₩48,676 | ₩49,770 | ₩48,315 | ₩48,702 | +0.05% | 93.3만 |
|---|
| 2026.02.09 | ₩49,423 | ₩49,703 | ₩47,888 | ₩48,502 | -1.86% | 106.1만 |
|---|
| 2026.02.06 | ₩49,023 | ₩50,051 | ₩48,516 | ₩49,757 | +1.50% | 110.9만 |
|---|
| 2026.02.05 | ₩47,088 | ₩48,796 | ₩47,021 | ₩48,596 | +3.20% | 110만 |
|---|
| 2026.02.04 | ₩46,994 | ₩48,115 | ₩46,834 | ₩47,314 | +0.68% | 100만 |
|---|
| 2026.02.03 | ₩46,847 | ₩47,848 | ₩46,634 | ₩47,568 | +1.54% | 106.6만 |
|---|
| 2026.02.02 | ₩46,447 | ₩47,635 | ₩46,180 | ₩46,887 | +0.95% | 67.8만 |
|---|
| 2026.01.30 | ₩45,846 | ₩46,847 | ₩45,833 | ₩46,594 | +1.63% | 105.1만 |
|---|
| 2026.01.29 | ₩46,247 | ₩46,247 | ₩44,992 | ₩45,873 | -0.81% | 78.2만 |
|---|
| 2026.01.28 | ₩46,273 | ₩46,714 | ₩45,619 | ₩46,060 | -0.46% | 62.4만 |
|---|
| 2026.01.27 | ₩46,634 | ₩46,754 | ₩45,886 | ₩46,380 | -0.54% | 50.2만 |
|---|
| 2026.01.26 | ₩46,514 | ₩47,114 | ₩45,806 | ₩46,380 | -0.29% | 78.5만 |
|---|
| 2026.01.23 | ₩47,448 | ₩47,755 | ₩45,780 | ₩46,193 | -2.64% | 110.1만 |
|---|
| 2026.01.22 | ₩48,876 | ₩49,383 | ₩47,114 | ₩47,234 | -3.36% | 112.6만 |
|---|
| 2026.01.21 | ₩50,211 | ₩50,531 | ₩48,062 | ₩48,916 | -2.58% | 142.6만 |
|---|
| 2026.01.20 | ₩49,917 | ₩50,451 | ₩49,623 | ₩50,197 | +0.56% | 94.9만 |
|---|
| 2026.01.16 | ₩48,542 | ₩50,197 | ₩48,542 | ₩49,957 | +2.91% | 149.7만 |
|---|
| 2026.01.15 | ₩46,861 | ₩48,569 | ₩46,607 | ₩48,449 | +3.39% | 179.7만 |
|---|
| 2026.01.14 | ₩46,127 | ₩47,301 | ₩45,726 | ₩46,807 | +1.48% | 160.3만 |
|---|
| 2026.01.13 | ₩45,112 | ₩46,313 | ₩45,099 | ₩45,993 | +1.95% | 142.5만 |
|---|
| 2026.01.12 | ₩45,232 | ₩45,886 | ₩44,872 | ₩45,499 | +0.59% | 115.6만 |
|---|
| 2026.01.09 | ₩45,166 | ₩45,646 | ₩44,658 | ₩45,579 | +0.92% | 101.1만 |
|---|
| 2026.01.08 | ₩45,673 | ₩46,527 | ₩44,445 | ₩45,192 | -1.05% | 202.2만 |
|---|
| 2026.01.07 | ₩47,742 | ₩47,928 | ₩44,885 | ₩45,553 | -4.58% | 173.8만 |
|---|
| 2026.01.06 | ₩48,062 | ₩48,262 | ₩47,314 | ₩48,129 | +0.14% | 114.5만 |
|---|
| 2026.01.05 | ₩48,235 | ₩48,582 | ₩47,661 | ₩48,129 | -0.22% | 109.9만 |
|---|
| 2026.01.02 | ₩49,250 | ₩49,730 | ₩47,555 | ₩48,075 | -2.38% | 92.1만 |
|---|
| 2025.12.31 | ₩49,703 | ₩49,970 | ₩49,276 | ₩49,330 | -0.75% | 88.1만 |
|---|
| 2025.12.30 | ₩50,104 | ₩50,291 | ₩49,437 | ₩49,703 | -0.80% | 123.3만 |
|---|
| 2025.12.29 | ₩50,571 | ₩50,758 | ₩49,930 | ₩49,984 | -1.16% | 86.1만 |
|---|
| 2025.12.26 | ₩50,251 | ₩50,811 | ₩49,890 | ₩50,277 | +0.05% | 61.2만 |
|---|
| 2025.12.24 | ₩49,703 | ₩50,598 | ₩49,383 | ₩50,344 | +1.29% | 60만 |
|---|
| 2025.12.23 | ₩49,864 | ₩50,931 | ₩49,717 | ₩49,984 | +0.24% | 105.3만 |
|---|
| 2025.12.22 | ₩49,957 | ₩50,371 | ₩48,743 | ₩49,770 | -0.37% | 200.2만 |
|---|
| 2025.12.19 | ₩49,917 | ₩51,278 | ₩49,383 | ₩49,770 | -0.29% | 157.8만 |
|---|
| 2025.12.18 | ₩50,718 | ₩52,026 | ₩49,570 | ₩50,010 | -1.39% | 167.2만 |
|---|
| 2025.12.17 | ₩50,424 | ₩52,053 | ₩49,757 | ₩49,944 | -0.95% | 135만 |
|---|
| 2025.12.16 | ₩52,186 | ₩52,186 | ₩50,104 | ₩50,424 | -3.38% | 122.8만 |
|---|
| 2025.12.15 | ₩52,426 | ₩53,361 | ₩51,345 | ₩52,106 | -0.61% | 167.5만 |
|---|
| 2025.12.12 | ₩51,225 | ₩51,452 | ₩50,277 | ₩50,945 | -0.55% | 93.5만 |
|---|
| 2025.12.11 | ₩50,851 | ₩51,746 | ₩50,651 | ₩51,118 | +0.52% | 107.5만 |
|---|
| 2025.12.10 | ₩50,745 | ₩51,305 | ₩50,344 | ₩50,865 | +0.24% | 93만 |
|---|
| 2025.12.09 | ₩51,372 | ₩51,906 | ₩50,531 | ₩50,785 | -1.14% | 106.8만 |
|---|
| 2025.12.08 | ₩48,609 | ₩51,879 | ₩48,449 | ₩51,385 | +5.71% | 175.8만 |
|---|
| 2025.12.05 | ₩48,582 | ₩48,596 | ₩46,100 | ₩47,661 | -1.90% | 229.4만 |
|---|
| 2025.12.04 | ₩44,285 | ₩48,489 | ₩44,044 | ₩48,355 | +9.19% | 492.9만 |
|---|
| 2025.12.03 | ₩47,715 | ₩47,728 | ₩44,445 | ₩44,592 | -6.55% | 411.2만 |
|---|
| 2025.12.02 | ₩49,170 | ₩49,930 | ₩47,461 | ₩47,541 | -3.31% | 282.3만 |
|---|
| 2025.12.01 | ₩49,717 | ₩50,424 | ₩47,888 | ₩49,170 | -1.10% | 251.4만 |
|---|
| 2025.11.28 | ₩49,490 | ₩50,144 | ₩49,103 | ₩49,517 | +0.05% | 50.6만 |
|---|
| 2025.11.26 | ₩48,048 | ₩49,530 | ₩48,048 | ₩49,223 | +2.44% | 115.7만 |
|---|
| 2025.11.25 | ₩48,743 | ₩49,343 | ₩47,274 | ₩48,089 | -1.34% | 146만 |
|---|
| 2025.11.24 | ₩48,089 | ₩48,476 | ₩46,994 | ₩48,048 | -0.08% | 86.5만 |
|---|
| 2025.11.21 | ₩47,221 | ₩48,943 | ₩46,847 | ₩48,102 | +1.87% | 111만 |
|---|
| 2025.11.20 | ₩49,090 | ₩49,383 | ₩47,168 | ₩47,248 | -3.75% | 106.6만 |
|---|
| 2025.11.19 | ₩47,902 | ₩49,663 | ₩47,568 | ₩48,636 | +1.53% | 114.4만 |
|---|
| 2025.11.18 | ₩46,674 | ₩47,942 | ₩46,113 | ₩47,782 | +2.37% | 84.6만 |
|---|
| 2025.11.17 | ₩46,500 | ₩47,061 | ₩46,033 | ₩46,941 | +0.95% | 127.6만 |
|---|
| 2025.11.14 | ₩46,714 | ₩47,047 | ₩45,940 | ₩46,714 | 0.00% | 102.5만 |
|---|
| 2025.11.13 | ₩47,621 | ₩47,902 | ₩46,821 | ₩46,861 | -1.60% | 123만 |
|---|
| 2025.11.12 | ₩46,874 | ₩48,262 | ₩46,807 | ₩47,968 | +2.33% | 120만 |
|---|
| 2025.11.11 | ₩47,007 | ₩47,194 | ₩46,460 | ₩46,887 | -0.26% | 87.7만 |
|---|
| 2025.11.10 | ₩46,113 | ₩47,595 | ₩45,499 | ₩47,595 | +3.21% | 152.6만 |
|---|
| 2025.11.07 | ₩45,379 | ₩47,515 | ₩45,379 | ₩46,020 | +1.41% | 165.8만 |
|---|
| 2025.11.06 | ₩44,498 | ₩45,993 | ₩43,898 | ₩45,953 | +3.27% | 138.7만 |
|---|
| 2025.11.05 | ₩43,524 | ₩44,899 | ₩43,164 | ₩44,792 | +2.91% | 152.9만 |
|---|
| 2025.11.04 | ₩43,991 | ₩44,485 | ₩42,363 | ₩43,417 | -1.30% | 343.5만 |
|---|
| 2025.11.03 | ₩43,858 | ₩44,325 | ₩41,735 | ₩43,551 | -0.70% | 161.4만 |
|---|
| 2025.10.31 | ₩43,043 | ₩43,724 | ₩42,923 | ₩43,364 | +0.74% | 97.3만 |
|---|
| 2025.10.30 | ₩43,617 | ₩44,205 | ₩42,963 | ₩43,284 | -0.76% | 106.1만 |
|---|
| 2025.10.29 | ₩43,791 | ₩44,538 | ₩42,857 | ₩43,924 | +0.30% | 146.1만 |
|---|
| 2025.10.28 | ₩43,110 | ₩43,778 | ₩42,670 | ₩43,737 | +1.46% | 149.1만 |
|---|
| 2025.10.27 | ₩42,376 | ₩43,791 | ₩42,042 | ₩43,003 | +1.48% | 124.6만 |
|---|
| 2025.10.24 | ₩43,457 | ₩43,551 | ₩41,962 | ₩42,309 | -2.64% | 151.7만 |
|---|
| 2025.10.23 | ₩43,551 | ₩44,912 | ₩42,456 | ₩43,297 | -0.58% | 250.9만 |
|---|
| 2025.10.22 | ₩42,670 | ₩43,230 | ₩42,296 | ₩42,790 | +0.28% | 94.7만 |
|---|
| 2025.10.21 | ₩43,244 | ₩43,711 | ₩42,002 | ₩42,776 | -1.08% | 97만 |
|---|
| 2025.10.20 | ₩43,377 | ₩43,497 | ₩42,656 | ₩43,297 | -0.18% | 106.2만 |
|---|
| 2025.10.17 | ₩42,002 | ₩43,644 | ₩41,842 | ₩43,017 | +2.41% | 92만 |
|---|
| 2025.10.16 | ₩42,510 | ₩42,590 | ₩41,695 | ₩42,123 | -0.91% | 71만 |
|---|
| 2025.10.15 | ₩41,962 | ₩42,616 | ₩41,816 | ₩42,323 | +0.86% | 80.8만 |
|---|
| 2025.10.14 | ₩41,562 | ₩42,670 | ₩41,028 | ₩41,775 | +0.51% | 129.4만 |
|---|
| 2025.10.13 | ₩41,949 | ₩42,189 | ₩41,215 | ₩41,495 | -1.08% | 109.4만 |
|---|
| 2025.10.10 | ₩43,270 | ₩43,577 | ₩41,335 | ₩41,642 | -3.76% | 124.4만 |
|---|