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 | ₩69,605 | ₩69,846 | ₩67,824 | ₩68,025 | -2.27% | 68.2만 |
| 2026.10.08 | ₩68,936 | ₩71,788 | ₩64,597 | ₩68,708 | -0.33% | 192.6만 |
| 2026.10.07 | ₩68,373 | ₩69,338 | ₩67,624 | ₩68,896 | +0.76% | 102.1만 |
| 2026.10.06 | ₩71,052 | ₩71,119 | ₩67,208 | ₩67,731 | -4.67% | 164만 |
| 2026.10.05 | ₩70,971 | ₩71,306 | ₩69,471 | ₩70,409 | -0.79% | 79.5만 |
| 2026.10.02 | ₩70,114 | ₩71,601 | ₩69,726 | ₩70,596 | +0.69% | 74.7만 |
| 2026.10.01 | ₩73,141 | ₩73,663 | ₩69,137 | ₩70,328 | -3.84% | 194만 |
| 2026.09.30 | ₩75,337 | ₩75,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,382 |
| -2.60% |
| 91.7만 |
| 2026.09.29 | ₩75,390 | ₩75,671 | ₩73,810 | ₩75,430 | +0.05% | 120.7만 |
|---|
| 2026.09.28 | ₩75,256 | ₩77,305 | ₩74,533 | ₩75,163 | -0.12% | 139.5만 |
|---|
| 2026.09.25 | ₩73,864 | ₩75,899 | ₩73,020 | ₩75,055 | +1.61% | 104.9만 |
|---|
| 2026.09.24 | ₩72,685 | ₩74,306 | ₩71,373 | ₩73,864 | +1.62% | 111.9만 |
|---|
| 2026.09.23 | ₩71,949 | ₩73,328 | ₩70,931 | ₩71,373 | -0.80% | 71.7만 |
|---|
| 2026.09.22 | ₩72,484 | ₩72,819 | ₩70,703 | ₩71,761 | -1.00% | 110.6만 |
|---|
| 2026.09.21 | ₩70,998 | ₩73,502 | ₩70,395 | ₩72,364 | +1.92% | 113.5만 |
|---|
| 2026.09.18 | ₩69,043 | ₩71,534 | ₩68,454 | ₩70,663 | +2.35% | 132만 |
|---|
| 2026.09.17 | ₩70,422 | ₩70,422 | ₩68,748 | ₩69,405 | -1.45% | 65.3만 |
|---|
| 2026.09.16 | ₩70,596 | ₩71,949 | ₩69,150 | ₩69,726 | -1.23% | 96만 |
|---|
| 2026.09.15 | ₩71,333 | ₩71,962 | ₩70,342 | ₩70,663 | -0.94% | 92.6만 |
|---|
| 2026.09.14 | ₩69,699 | ₩71,989 | ₩69,699 | ₩71,547 | +2.65% | 109.8만 |
|---|
| 2026.09.11 | ₩69,244 | ₩70,195 | ₩68,226 | ₩69,753 | +0.73% | 119만 |
|---|
| 2026.09.10 | ₩68,775 | ₩70,235 | ₩67,851 | ₩68,762 | -0.02% | 61.1만 |
|---|
| 2026.09.09 | ₩70,114 | ₩70,114 | ₩68,306 | ₩69,097 | -1.45% | 78.4만 |
|---|
| 2026.09.08 | ₩68,414 | ₩70,851 | ₩67,650 | ₩70,516 | +3.07% | 145.1만 |
|---|
| 2026.09.04 | ₩70,328 | ₩71,199 | ₩69,137 | ₩69,150 | -1.68% | 46.1만 |
|---|
| 2026.09.03 | ₩70,288 | ₩70,650 | ₩69,003 | ₩69,525 | -1.09% | 70만 |
|---|
| 2026.09.02 | ₩68,708 | ₩70,369 | ₩68,708 | ₩69,204 | +0.72% | 52.3만 |
|---|
| 2026.09.01 | ₩69,271 | ₩69,271 | ₩67,985 | ₩68,467 | -1.16% | 70.8만 |
|---|
| 2026.08.31 | ₩67,664 | ₩68,922 | ₩67,476 | ₩68,561 | +1.33% | 92.6만 |
|---|
| 2026.08.28 | ₩68,574 | ₩70,047 | ₩66,994 | ₩67,463 | -1.62% | 110.1만 |
|---|
| 2026.08.27 | ₩70,101 | ₩70,302 | ₩68,976 | ₩69,552 | -0.78% | 83.4만 |
|---|
| 2026.08.26 | ₩71,976 | ₩73,328 | ₩70,449 | ₩70,650 | -1.84% | 74.6만 |
|---|
| 2026.08.25 | ₩73,489 | ₩73,623 | ₩72,002 | ₩72,176 | -1.79% | 121.7만 |
|---|
| 2026.08.24 | ₩71,185 | ₩74,413 | ₩70,878 | ₩73,368 | +3.07% | 138.3만 |
|---|
| 2026.08.21 | ₩70,596 | ₩71,119 | ₩69,699 | ₩70,623 | +0.04% | 63.2만 |
|---|
| 2026.08.20 | ₩70,837 | ₩72,980 | ₩69,927 | ₩70,623 | -0.30% | 127.2만 |
|---|
| 2026.08.19 | ₩67,624 | ₩72,685 | ₩66,994 | ₩71,922 | +6.36% | 166.6만 |
|---|
| 2026.08.18 | ₩69,980 | ₩70,154 | ₩67,677 | ₩67,690 | -3.27% | 113만 |
|---|
| 2026.08.17 | ₩70,315 | ₩71,212 | ₩69,498 | ₩70,154 | -0.23% | 86.8만 |
|---|
| 2026.08.14 | ₩72,632 | ₩72,672 | ₩70,315 | ₩70,811 | -2.51% | 123.9만 |
|---|
| 2026.08.13 | ₩69,056 | ₩71,721 | ₩69,030 | ₩71,319 | +3.28% | 190.1만 |
|---|
| 2026.08.12 | ₩67,918 | ₩69,204 | ₩66,030 | ₩68,722 | +1.18% | 83.4만 |
|---|
| 2026.08.11 | ₩68,534 | ₩70,462 | ₩67,597 | ₩67,744 | -1.15% | 111.4만 |
|---|
| 2026.08.10 | ₩66,017 | ₩68,628 | ₩65,668 | ₩68,574 | +3.87% | 150.4만 |
|---|
| 2026.08.07 | ₩67,008 | ₩67,396 | ₩64,745 | ₩64,932 | -3.10% | 86.1만 |
|---|
| 2026.08.06 | ₩67,650 | ₩68,253 | ₩66,284 | ₩66,592 | -1.56% | 131.1만 |
|---|
| 2026.08.05 | ₩68,507 | ₩69,097 | ₩67,704 | ₩67,798 | -1.04% | 95.9만 |
|---|
| 2026.08.04 | ₩68,494 | ₩68,695 | ₩66,954 | ₩68,641 | +0.22% | 149.7만 |
|---|
| 2026.08.03 | ₩65,816 | ₩68,668 | ₩65,200 | ₩68,293 | +3.76% | 284.1만 |
|---|
| 2026.07.31 | ₩64,303 | ₩64,544 | ₩62,602 | ₩64,062 | -0.37% | 175.5만 |
|---|
| 2026.07.30 | ₩64,611 | ₩64,745 | ₩62,107 | ₩63,740 | -1.35% | 159.4만 |
|---|
| 2026.07.29 | ₩63,700 | ₩65,267 | ₩62,254 | ₩65,160 | +2.29% | 216.5만 |
|---|
| 2026.07.28 | ₩61,879 | ₩63,352 | ₩61,116 | ₩63,325 | +2.34% | 158.7만 |
|---|
| 2026.07.27 | ₩58,531 | ₩60,955 | ₩57,540 | ₩60,406 | +3.20% | 145.5만 |
|---|
| 2026.07.24 | ₩59,228 | ₩61,437 | ₩57,326 | ₩58,089 | -1.92% | 221.4만 |
|---|
| 2026.07.23 | ₩55,907 | ₩60,473 | ₩55,706 | ₩58,866 | +5.29% | 640.7만 |
|---|
| 2026.07.22 | ₩50,872 | ₩53,456 | ₩50,416 | ₩52,626 | +3.45% | 216.2만 |
|---|
| 2026.07.21 | ₩51,849 | ₩51,849 | ₩49,600 | ₩50,684 | -2.25% | 124.3만 |
|---|
| 2026.07.20 | ₩53,952 | ₩54,969 | ₩51,555 | ₩51,688 | -4.19% | 157.4만 |
|---|
| 2026.07.17 | ₩51,528 | ₩53,148 | ₩51,501 | ₩52,559 | +2.00% | 108만 |
|---|
| 2026.07.16 | ₩50,965 | ₩52,492 | ₩50,724 | ₩52,184 | +2.39% | 111.6만 |
|---|
| 2026.07.15 | ₩52,224 | ₩53,362 | ₩52,157 | ₩52,546 | +0.62% | 61.3만 |
|---|
| 2026.07.14 | ₩51,407 | ₩52,291 | ₩50,845 | ₩51,541 | +0.26% | 65만 |
|---|
| 2026.07.13 | ₩51,380 | ₩52,452 | ₩51,166 | ₩51,354 | -0.05% | 84.4만 |
|---|
| 2026.07.10 | ₩51,461 | ₩52,010 | ₩50,939 | ₩51,247 | -0.42% | 63.7만 |
|---|
| 2026.07.09 | ₩51,755 | ₩52,224 | ₩50,992 | ₩51,247 | -0.98% | 90.6만 |
|---|
| 2026.07.08 | ₩50,149 | ₩52,532 | ₩49,908 | ₩51,555 | +2.80% | 125.7만 |
|---|
| 2026.07.07 | ₩50,015 | ₩51,488 | ₩49,908 | ₩50,189 | +0.35% | 114.7만 |
|---|
| 2026.07.06 | ₩53,161 | ₩53,510 | ₩49,412 | ₩49,988 | -5.97% | 157.3만 |
|---|
| 2026.07.02 | ₩53,831 | ₩54,501 | ₩52,773 | ₩53,403 | -0.80% | 63.6만 |
|---|
| 2026.07.01 | ₩53,791 | ₩55,733 | ₩52,920 | ₩54,099 | +0.57% | 84.6만 |
|---|
| 2026.06.30 | ₩53,095 | ₩54,554 | ₩52,934 | ₩53,376 | +0.53% | 101만 |
|---|
| 2026.06.29 | ₩55,264 | ₩55,425 | ₩53,041 | ₩54,193 | -1.94% | 103.7만 |
|---|
| 2026.06.26 | ₩57,768 | ₩58,344 | ₩54,929 | ₩55,009 | -4.78% | 315.2만 |
|---|
| 2026.06.25 | ₩59,120 | ₩59,910 | ₩57,821 | ₩58,063 | -1.79% | 123.4만 |
|---|
| 2026.06.24 | ₩60,620 | ₩60,955 | ₩58,772 | ₩58,812 | -2.98% | 103.6만 |
|---|
| 2026.06.23 | ₩58,625 | ₩60,406 | ₩58,384 | ₩60,218 | +2.72% | 78.6만 |
|---|
| 2026.06.22 | ₩59,750 | ₩60,285 | ₩58,853 | ₩58,920 | -1.39% | 64.6만 |
|---|
| 2026.06.18 | ₩59,656 | ₩60,473 | ₩58,986 | ₩59,361 | -0.49% | 67.5만 |
|---|
| 2026.06.17 | ₩58,920 | ₩60,379 | ₩58,437 | ₩59,308 | +0.66% | 104.2만 |
|---|
| 2026.06.16 | ₩57,313 | ₩59,656 | ₩56,951 | ₩58,531 | +2.13% | 107.1만 |
|---|
| 2026.06.15 | ₩57,139 | ₩57,433 | ₩55,183 | ₩56,670 | -0.82% | 82.2만 |
|---|
| 2026.06.12 | ₩56,456 | ₩57,232 | ₩55,666 | ₩56,563 | +0.19% | 51.9만 |
|---|
| 2026.06.11 | ₩56,911 | ₩57,996 | ₩56,148 | ₩56,402 | -0.89% | 125.4만 |
|---|
| 2026.06.10 | ₩53,630 | ₩57,005 | ₩53,536 | ₩56,482 | +5.32% | 172.1만 |
|---|
| 2026.06.09 | ₩52,532 | ₩53,871 | ₩52,452 | ₩53,710 | +2.24% | 52.3만 |
|---|
| 2026.06.08 | ₩52,813 | ₩53,376 | ₩51,662 | ₩52,385 | -0.81% | 56.9만 |
|---|
| 2026.06.05 | ₩52,626 | ₩53,242 | ₩51,956 | ₩52,184 | -0.84% | 50.6만 |
|---|
| 2026.06.04 | ₩52,853 | ₩53,161 | ₩51,943 | ₩52,358 | -0.94% | 95.9만 |
|---|
| 2026.06.03 | ₩53,965 | ₩54,407 | ₩51,742 | ₩52,197 | -3.28% | 90.7만 |
|---|
| 2026.06.02 | ₩53,965 | ₩54,474 | ₩52,599 | ₩54,233 | +0.50% | 70.2만 |
|---|
| 2026.06.01 | ₩52,626 | ₩54,367 | ₩52,626 | ₩54,219 | +3.03% | 79.5만 |
|---|
| 2026.05.29 | ₩53,175 | ₩53,630 | ₩52,238 | ₩53,135 | -0.08% | 83.3만 |
|---|
| 2026.05.28 | ₩52,104 | ₩53,269 | ₩51,648 | ₩52,532 | +0.82% | 76.5만 |
|---|
| 2026.05.27 | ₩54,193 | ₩54,634 | ₩51,715 | ₩51,796 | -4.42% | 162.4만 |
|---|
| 2026.05.26 | ₩52,586 | ₩54,621 | ₩51,903 | ₩54,380 | +3.41% | 158만 |
|---|
| 2026.05.22 | ₩51,581 | ₩53,188 | ₩50,216 | ₩52,385 | +1.56% | 389.3만 |
|---|
| 2026.05.21 | ₩45,756 | ₩46,238 | ₩44,806 | ₩45,368 | -0.85% | 116.2만 |
|---|
| 2026.05.20 | ₩44,457 | ₩46,372 | ₩44,377 | ₩45,823 | +3.07% | 157.2만 |
|---|
| 2026.05.19 | ₩45,689 | ₩46,051 | ₩43,801 | ₩44,310 | -3.02% | 127.4만 |
|---|
| 2026.05.18 | ₩44,953 | ₩46,613 | ₩44,953 | ₩45,863 | +2.03% | 71.7만 |
|---|
| 2026.05.15 | ₩45,622 | ₩46,359 | ₩44,498 | ₩44,980 | -1.41% | 99.1만 |
|---|
| 2026.05.14 | ₩45,515 | ₩46,413 | ₩45,368 | ₩45,596 | +0.18% | 60.6만 |
|---|
| 2026.05.13 | ₩44,966 | ₩45,649 | ₩44,685 | ₩45,248 | +0.63% | 100.5만 |
|---|
| 2026.05.12 | ₩45,475 | ₩46,131 | ₩44,953 | ₩45,448 | -0.06% | 94.9만 |
|---|
| 2026.05.11 | ₩47,470 | ₩47,926 | ₩45,207 | ₩45,314 | -4.54% | 86만 |
|---|
| 2026.05.08 | ₩48,127 | ₩48,488 | ₩47,162 | ₩47,270 | -1.78% | 127만 |
|---|
| 2026.05.07 | ₩47,792 | ₩48,756 | ₩47,082 | ₩47,725 | -0.14% | 98.1만 |
|---|
| 2026.05.06 | ₩48,515 | ₩48,796 | ₩47,671 | ₩47,792 | -1.49% | 80.9만 |
|---|
| 2026.05.05 | ₩47,792 | ₩48,796 | ₩47,484 | ₩47,859 | +0.14% | 130.2만 |
|---|
| 2026.05.04 | ₩48,876 | ₩50,229 | ₩46,694 | ₩47,189 | -3.45% | 225.1만 |
|---|
| 2026.05.01 | ₩47,564 | ₩50,068 | ₩45,716 | ₩48,890 | +2.79% | 373.9만 |
|---|
| 2026.04.30 | ₩50,108 | ₩51,193 | ₩48,850 | ₩50,912 | +1.60% | 116.4만 |
|---|
| 2026.04.29 | ₩49,533 | ₩50,323 | ₩48,381 | ₩49,867 | +0.68% | 109.5만 |
|---|
| 2026.04.28 | ₩50,162 | ₩50,296 | ₩49,117 | ₩49,506 | -1.31% | 91.4만 |
|---|
| 2026.04.27 | ₩49,278 | ₩50,939 | ₩49,278 | ₩49,707 | +0.87% | 106.9만 |
|---|
| 2026.04.24 | ₩48,676 | ₩49,265 | ₩48,368 | ₩48,809 | +0.28% | 75.9만 |
|---|
| 2026.04.23 | ₩48,274 | ₩49,104 | ₩47,832 | ₩49,024 | +1.55% | 71.9만 |
|---|
| 2026.04.22 | ₩47,952 | ₩48,783 | ₩47,939 | ₩48,501 | +1.14% | 71.7만 |
|---|
| 2026.04.21 | ₩48,193 | ₩49,546 | ₩47,578 | ₩47,872 | -0.67% | 115.9만 |
|---|
| 2026.04.20 | ₩46,868 | ₩48,635 | ₩46,707 | ₩48,140 | +2.71% | 144.4만 |
|---|
| 2026.04.17 | ₩49,506 | ₩49,961 | ₩46,252 | ₩46,988 | -5.09% | 282.1만 |
|---|
| 2026.04.16 | ₩49,506 | ₩50,483 | ₩48,930 | ₩49,680 | +0.35% | 84.1만 |
|---|
| 2026.04.15 | ₩49,894 | ₩50,323 | ₩48,970 | ₩49,626 | -0.54% | 72.9만 |
|---|
| 2026.04.14 | ₩49,225 | ₩49,894 | ₩48,676 | ₩49,318 | +0.19% | 89.2만 |
|---|
| 2026.04.13 | ₩50,095 | ₩50,323 | ₩49,198 | ₩49,466 | -1.26% | 95.8만 |
|---|
| 2026.04.10 | ₩50,644 | ₩51,166 | ₩50,229 | ₩50,671 | +0.05% | 93만 |
|---|
| 2026.04.09 | ₩51,166 | ₩51,340 | ₩49,787 | ₩50,684 | -0.94% | 85.6만 |
|---|
| 2026.04.08 | ₩53,121 | ₩53,563 | ₩50,845 | ₩51,153 | -3.71% | 82.1만 |
|---|
| 2026.04.07 | ₩52,398 | ₩52,974 | ₩50,550 | ₩51,956 | -0.84% | 84.7만 |
|---|
| 2026.04.06 | ₩53,777 | ₩54,755 | ₩52,639 | ₩52,666 | -2.07% | 108.8만 |
|---|
| 2026.04.02 | ₩51,367 | ₩53,777 | ₩51,193 | ₩53,737 | +4.61% | 98.1만 |
|---|
| 2026.04.01 | ₩51,193 | ₩52,264 | ₩51,006 | ₩51,742 | +1.07% | 107.7만 |
|---|
| 2026.03.31 | ₩49,546 | ₩51,836 | ₩49,305 | ₩50,898 | +2.73% | 133.3만 |
|---|
| 2026.03.30 | ₩49,265 | ₩50,698 | ₩48,850 | ₩50,296 | +2.09% | 107.3만 |
|---|
| 2026.03.27 | ₩50,376 | ₩50,510 | ₩47,859 | ₩48,943 | -2.84% | 99.9만 |
|---|
| 2026.03.26 | ₩50,604 | ₩51,099 | ₩49,974 | ₩50,550 | -0.11% | 95.9만 |
|---|
| 2026.03.25 | ₩51,354 | ₩51,970 | ₩50,550 | ₩51,139 | -0.42% | 62만 |
|---|
| 2026.03.24 | ₩50,523 | ₩51,541 | ₩50,068 | ₩51,166 | +1.27% | 69.4만 |
|---|
| 2026.03.23 | ₩50,149 | ₩51,822 | ₩49,626 | ₩50,939 | +1.58% | 168.9만 |
|---|
| 2026.03.20 | ₩49,091 | ₩49,680 | ₩47,979 | ₩49,131 | +0.08% | 113.8만 |
|---|
| 2026.03.19 | ₩49,693 | ₩50,457 | ₩48,876 | ₩49,037 | -1.32% | 96.2만 |
|---|
| 2026.03.18 | ₩52,358 | ₩52,639 | ₩49,827 | ₩50,162 | -4.19% | 140.6만 |
|---|
| 2026.03.17 | ₩51,983 | ₩52,787 | ₩51,943 | ₩52,291 | +0.59% | 90.2만 |
|---|
| 2026.03.16 | ₩51,447 | ₩52,733 | ₩50,952 | ₩52,479 | +2.00% | 86.6만 |
|---|
| 2026.03.13 | ₩51,541 | ₩51,755 | ₩50,604 | ₩51,019 | -1.01% | 76.9만 |
|---|
| 2026.03.12 | ₩52,800 | ₩53,228 | ₩51,166 | ₩51,300 | -2.84% | 100만 |
|---|
| 2026.03.11 | ₩52,760 | ₩53,536 | ₩51,715 | ₩53,295 | +1.02% | 100.3만 |
|---|
| 2026.03.10 | ₩52,894 | ₩54,139 | ₩52,853 | ₩53,175 | +0.53% | 115.3만 |
|---|
| 2026.03.09 | ₩54,233 | ₩54,367 | ₩52,398 | ₩52,880 | -2.49% | 111.4만 |
|---|
| 2026.03.06 | ₩54,380 | ₩54,875 | ₩53,255 | ₩54,634 | +0.47% | 79.5만 |
|---|
| 2026.03.05 | ₩54,594 | ₩55,291 | ₩53,965 | ₩54,179 | -0.76% | 61.5만 |
|---|
| 2026.03.04 | ₩55,478 | ₩56,295 | ₩54,969 | ₩55,117 | -0.65% | 73.6만 |
|---|
| 2026.03.03 | ₩55,746 | ₩56,656 | ₩54,849 | ₩55,157 | -1.06% | 112.3만 |
|---|
| 2026.03.02 | ₩57,018 | ₩57,353 | ₩54,942 | ₩56,268 | -1.32% | 124.8만 |
|---|
| 2026.02.27 | ₩56,241 | ₩57,795 | ₩55,625 | ₩57,353 | +1.98% | 139.1만 |
|---|
| 2026.02.26 | ₩50,858 | ₩56,857 | ₩49,693 | ₩55,933 | +9.98% | 421.7만 |
|---|
| 2026.02.25 | ₩49,399 | ₩49,854 | ₩48,234 | ₩48,903 | -1.00% | 111.3만 |
|---|
| 2026.02.24 | ₩49,225 | ₩50,028 | ₩49,077 | ₩49,318 | +0.19% | 86.6만 |
|---|
| 2026.02.23 | ₩50,791 | ₩50,831 | ₩48,301 | ₩49,265 | -3.01% | 117.2만 |
|---|
| 2026.02.20 | ₩50,885 | ₩51,555 | ₩49,814 | ₩50,631 | -0.50% | 78만 |
|---|
| 2026.02.19 | ₩50,617 | ₩52,398 | ₩49,908 | ₩50,457 | -0.32% | 103.3만 |
|---|
| 2026.02.18 | ₩50,590 | ₩51,528 | ₩50,216 | ₩50,617 | +0.05% | 96.9만 |
|---|
| 2026.02.17 | ₩48,274 | ₩51,287 | ₩48,274 | ₩50,698 | +5.02% | 109.3만 |
|---|
| 2026.02.13 | ₩47,256 | ₩48,595 | ₩47,229 | ₩48,314 | +2.24% | 61.1만 |
|---|
| 2026.02.12 | ₩49,117 | ₩49,332 | ₩47,283 | ₩47,310 | -3.68% | 67.6만 |
|---|
| 2026.02.11 | ₩48,930 | ₩49,412 | ₩48,127 | ₩48,863 | -0.14% | 74.2만 |
|---|
| 2026.02.10 | ₩48,836 | ₩49,934 | ₩48,475 | ₩48,863 | +0.05% | 93.3만 |
|---|
| 2026.02.09 | ₩49,586 | ₩49,867 | ₩48,046 | ₩48,662 | -1.86% | 106.1만 |
|---|
| 2026.02.06 | ₩49,184 | ₩50,216 | ₩48,676 | ₩49,921 | +1.50% | 110.9만 |
|---|
| 2026.02.05 | ₩47,243 | ₩48,957 | ₩47,176 | ₩48,756 | +3.20% | 110만 |
|---|
| 2026.02.04 | ₩47,149 | ₩48,274 | ₩46,988 | ₩47,470 | +0.68% | 100만 |
|---|
| 2026.02.03 | ₩47,002 | ₩48,006 | ₩46,787 | ₩47,725 | +1.54% | 106.6만 |
|---|
| 2026.02.02 | ₩46,600 | ₩47,792 | ₩46,332 | ₩47,042 | +0.95% | 67.8만 |
|---|
| 2026.01.30 | ₩45,997 | ₩47,002 | ₩45,984 | ₩46,747 | +1.63% | 105.1만 |
|---|
| 2026.01.29 | ₩46,399 | ₩46,399 | ₩45,140 | ₩46,024 | -0.81% | 78.2만 |
|---|
| 2026.01.28 | ₩46,426 | ₩46,868 | ₩45,770 | ₩46,212 | -0.46% | 62.4만 |
|---|
| 2026.01.27 | ₩46,787 | ₩46,908 | ₩46,038 | ₩46,533 | -0.54% | 50.2만 |
|---|
| 2026.01.26 | ₩46,667 | ₩47,270 | ₩45,957 | ₩46,533 | -0.29% | 78.5만 |
|---|
| 2026.01.23 | ₩47,604 | ₩47,912 | ₩45,930 | ₩46,346 | -2.64% | 110.1만 |
|---|
| 2026.01.22 | ₩49,037 | ₩49,546 | ₩47,270 | ₩47,390 | -3.36% | 112.6만 |
|---|
| 2026.01.21 | ₩50,376 | ₩50,698 | ₩48,220 | ₩49,077 | -2.58% | 142.6만 |
|---|
| 2026.01.20 | ₩50,082 | ₩50,617 | ₩49,787 | ₩50,363 | +0.56% | 94.9만 |
|---|
| 2026.01.16 | ₩48,702 | ₩50,363 | ₩48,702 | ₩50,122 | +2.91% | 149.7만 |
|---|
| 2026.01.15 | ₩47,015 | ₩48,729 | ₩46,761 | ₩48,609 | +3.39% | 179.7만 |
|---|
| 2026.01.14 | ₩46,279 | ₩47,457 | ₩45,877 | ₩46,962 | +1.48% | 160.3만 |
|---|
| 2026.01.13 | ₩45,261 | ₩46,466 | ₩45,248 | ₩46,145 | +1.95% | 142.5만 |
|---|
| 2026.01.12 | ₩45,381 | ₩46,038 | ₩45,020 | ₩45,649 | +0.59% | 115.6만 |
|---|
| 2026.01.09 | ₩45,314 | ₩45,797 | ₩44,806 | ₩45,730 | +0.92% | 101.1만 |
|---|
| 2026.01.08 | ₩45,823 | ₩46,680 | ₩44,591 | ₩45,341 | -1.05% | 202.2만 |
|---|
| 2026.01.07 | ₩47,899 | ₩48,086 | ₩45,033 | ₩45,703 | -4.58% | 173.8만 |
|---|
| 2026.01.06 | ₩48,220 | ₩48,421 | ₩47,470 | ₩48,287 | +0.14% | 114.5만 |
|---|
| 2026.01.05 | ₩48,394 | ₩48,743 | ₩47,819 | ₩48,287 | -0.22% | 109.9만 |
|---|
| 2026.01.02 | ₩49,412 | ₩49,894 | ₩47,711 | ₩48,234 | -2.38% | 92.1만 |
|---|
| 2025.12.31 | ₩49,867 | ₩50,135 | ₩49,439 | ₩49,492 | -0.75% | 88.1만 |
|---|
| 2025.12.30 | ₩50,269 | ₩50,457 | ₩49,600 | ₩49,867 | -0.80% | 123.3만 |
|---|
| 2025.12.29 | ₩50,738 | ₩50,925 | ₩50,095 | ₩50,149 | -1.16% | 86.1만 |
|---|
| 2025.12.26 | ₩50,416 | ₩50,979 | ₩50,055 | ₩50,443 | +0.05% | 61.2만 |
|---|
| 2025.12.24 | ₩49,867 | ₩50,765 | ₩49,546 | ₩50,510 | +1.29% | 60만 |
|---|
| 2025.12.23 | ₩50,028 | ₩51,099 | ₩49,881 | ₩50,149 | +0.24% | 105.3만 |
|---|
| 2025.12.22 | ₩50,122 | ₩50,537 | ₩48,903 | ₩49,934 | -0.37% | 200.2만 |
|---|
| 2025.12.19 | ₩50,082 | ₩51,447 | ₩49,546 | ₩49,934 | -0.29% | 157.8만 |
|---|
| 2025.12.18 | ₩50,885 | ₩52,197 | ₩49,733 | ₩50,175 | -1.39% | 167.2만 |
|---|
| 2025.12.17 | ₩50,590 | ₩52,224 | ₩49,921 | ₩50,108 | -0.95% | 135만 |
|---|
| 2025.12.16 | ₩52,358 | ₩52,358 | ₩50,269 | ₩50,590 | -3.38% | 122.8만 |
|---|
| 2025.12.15 | ₩52,599 | ₩53,536 | ₩51,514 | ₩52,278 | -0.61% | 167.5만 |
|---|
| 2025.12.12 | ₩51,394 | ₩51,622 | ₩50,443 | ₩51,113 | -0.55% | 93.5만 |
|---|
| 2025.12.11 | ₩51,019 | ₩51,916 | ₩50,818 | ₩51,287 | +0.52% | 107.5만 |
|---|
| 2025.12.10 | ₩50,912 | ₩51,474 | ₩50,510 | ₩51,032 | +0.24% | 93만 |
|---|
| 2025.12.09 | ₩51,541 | ₩52,077 | ₩50,698 | ₩50,952 | -1.14% | 106.8만 |
|---|
| 2025.12.08 | ₩48,769 | ₩52,050 | ₩48,609 | ₩51,555 | +5.71% | 175.8만 |
|---|
| 2025.12.05 | ₩48,743 | ₩48,756 | ₩46,252 | ₩47,819 | -1.90% | 229.4만 |
|---|
| 2025.12.04 | ₩44,431 | ₩48,649 | ₩44,190 | ₩48,515 | +9.19% | 492.9만 |
|---|
| 2025.12.03 | ₩47,872 | ₩47,885 | ₩44,591 | ₩44,739 | -6.55% | 411.2만 |
|---|
| 2025.12.02 | ₩49,332 | ₩50,095 | ₩47,618 | ₩47,698 | -3.31% | 282.3만 |
|---|
| 2025.12.01 | ₩49,881 | ₩50,590 | ₩48,046 | ₩49,332 | -1.10% | 251.4만 |
|---|
| 2025.11.28 | ₩49,653 | ₩50,309 | ₩49,265 | ₩49,680 | +0.05% | 50.6만 |
|---|
| 2025.11.26 | ₩48,207 | ₩49,693 | ₩48,207 | ₩49,385 | +2.44% | 115.7만 |
|---|
| 2025.11.25 | ₩48,903 | ₩49,506 | ₩47,430 | ₩48,247 | -1.34% | 146만 |
|---|
| 2025.11.24 | ₩48,247 | ₩48,635 | ₩47,149 | ₩48,207 | -0.08% | 86.5만 |
|---|
| 2025.11.21 | ₩47,377 | ₩49,104 | ₩47,002 | ₩48,260 | +1.87% | 111만 |
|---|
| 2025.11.20 | ₩49,251 | ₩49,546 | ₩47,323 | ₩47,403 | -3.75% | 106.6만 |
|---|
| 2025.11.19 | ₩48,060 | ₩49,827 | ₩47,725 | ₩48,796 | +1.53% | 114.4만 |
|---|
| 2025.11.18 | ₩46,828 | ₩48,100 | ₩46,265 | ₩47,939 | +2.37% | 84.6만 |
|---|
| 2025.11.17 | ₩46,654 | ₩47,216 | ₩46,185 | ₩47,095 | +0.95% | 127.6만 |
|---|
| 2025.11.14 | ₩46,868 | ₩47,203 | ₩46,091 | ₩46,868 | 0.00% | 102.5만 |
|---|
| 2025.11.13 | ₩47,778 | ₩48,060 | ₩46,975 | ₩47,015 | -1.60% | 123만 |
|---|
| 2025.11.12 | ₩47,028 | ₩48,421 | ₩46,962 | ₩48,127 | +2.33% | 120만 |
|---|
| 2025.11.11 | ₩47,162 | ₩47,350 | ₩46,613 | ₩47,042 | -0.26% | 87.7만 |
|---|
| 2025.11.10 | ₩46,265 | ₩47,752 | ₩45,649 | ₩47,752 | +3.21% | 152.6만 |
|---|
| 2025.11.07 | ₩45,529 | ₩47,671 | ₩45,529 | ₩46,171 | +1.41% | 165.8만 |
|---|
| 2025.11.06 | ₩44,645 | ₩46,145 | ₩44,042 | ₩46,105 | +3.27% | 138.7만 |
|---|
| 2025.11.05 | ₩43,667 | ₩45,047 | ₩43,306 | ₩44,940 | +2.91% | 152.9만 |
|---|
| 2025.11.04 | ₩44,136 | ₩44,632 | ₩42,502 | ₩43,560 | -1.30% | 343.5만 |
|---|
| 2025.11.03 | ₩44,002 | ₩44,471 | ₩41,873 | ₩43,694 | -0.70% | 161.4만 |
|---|
| 2025.10.31 | ₩43,185 | ₩43,868 | ₩43,065 | ₩43,507 | +0.74% | 97.3만 |
|---|
| 2025.10.30 | ₩43,761 | ₩44,350 | ₩43,105 | ₩43,426 | -0.76% | 106.1만 |
|---|
| 2025.10.29 | ₩43,935 | ₩44,685 | ₩42,998 | ₩44,069 | +0.30% | 146.1만 |
|---|
| 2025.10.28 | ₩43,252 | ₩43,922 | ₩42,810 | ₩43,882 | +1.46% | 149.1만 |
|---|
| 2025.10.27 | ₩42,516 | ₩43,935 | ₩42,181 | ₩43,145 | +1.48% | 124.6만 |
|---|
| 2025.10.24 | ₩43,600 | ₩43,694 | ₩42,101 | ₩42,449 | -2.64% | 151.7만 |
|---|
| 2025.10.23 | ₩43,694 | ₩45,060 | ₩42,596 | ₩43,440 | -0.58% | 250.9만 |
|---|
| 2025.10.22 | ₩42,810 | ₩43,373 | ₩42,435 | ₩42,931 | +0.28% | 94.7만 |
|---|
| 2025.10.21 | ₩43,386 | ₩43,855 | ₩42,141 | ₩42,918 | -1.08% | 97만 |
|---|
| 2025.10.20 | ₩43,520 | ₩43,641 | ₩42,797 | ₩43,440 | -0.18% | 106.2만 |
|---|
| 2025.10.17 | ₩42,141 | ₩43,788 | ₩41,980 | ₩43,159 | +2.41% | 92만 |
|---|
| 2025.10.16 | ₩42,650 | ₩42,730 | ₩41,833 | ₩42,261 | -0.91% | 71만 |
|---|
| 2025.10.15 | ₩42,101 | ₩42,757 | ₩41,953 | ₩42,462 | +0.86% | 80.8만 |
|---|
| 2025.10.14 | ₩41,699 | ₩42,810 | ₩41,163 | ₩41,913 | +0.51% | 129.4만 |
|---|
| 2025.10.13 | ₩42,087 | ₩42,328 | ₩41,351 | ₩41,632 | -1.08% | 109.4만 |
|---|
| 2025.10.10 | ₩43,413 | ₩43,721 | ₩41,471 | ₩41,779 | -3.76% | 124.4만 |
|---|