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 | ₩69,583 | ₩69,823 | ₩67,802 | ₩68,003 | -2.27% | 68.2만 |
| 2026.10.08 | ₩68,913 | ₩71,764 | ₩64,576 | ₩68,686 | -0.33% | 192.6만 |
| 2026.10.07 | ₩68,351 | ₩69,315 | ₩67,601 | ₩68,873 | +0.76% | 102.1만 |
| 2026.10.06 | ₩71,028 | ₩71,095 | ₩67,186 | ₩67,708 | -4.67% | 164만 |
| 2026.10.05 | ₩70,948 | ₩71,283 | ₩69,449 | ₩70,386 | -0.79% | 79.5만 |
| 2026.10.02 | ₩70,091 | ₩71,577 | ₩69,703 | ₩70,573 | +0.69% | 74.7만 |
| 2026.10.01 | ₩73,117 | ₩73,639 | ₩69,114 | ₩70,305 | -3.84% | 194만 |
| 2026.09.30 | ₩75,312 | ₩75,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,357 |
| -2.60% |
| 91.7만 |
| 2026.09.29 | ₩75,365 | ₩75,647 | ₩73,786 | ₩75,406 | +0.05% | 120.7만 |
|---|
| 2026.09.28 | ₩75,232 | ₩77,280 | ₩74,509 | ₩75,138 | -0.12% | 139.5만 |
|---|
| 2026.09.25 | ₩73,839 | ₩75,874 | ₩72,996 | ₩75,031 | +1.61% | 104.9만 |
|---|
| 2026.09.24 | ₩72,661 | ₩74,281 | ₩71,350 | ₩73,839 | +1.62% | 111.9만 |
|---|
| 2026.09.23 | ₩71,925 | ₩73,304 | ₩70,908 | ₩71,350 | -0.80% | 71.7만 |
|---|
| 2026.09.22 | ₩72,461 | ₩72,795 | ₩70,680 | ₩71,738 | -1.00% | 110.6만 |
|---|
| 2026.09.21 | ₩70,975 | ₩73,478 | ₩70,372 | ₩72,340 | +1.92% | 113.5만 |
|---|
| 2026.09.18 | ₩69,020 | ₩71,510 | ₩68,431 | ₩70,640 | +2.35% | 132만 |
|---|
| 2026.09.17 | ₩70,399 | ₩70,399 | ₩68,726 | ₩69,382 | -1.45% | 65.3만 |
|---|
| 2026.09.16 | ₩70,573 | ₩71,925 | ₩69,127 | ₩69,703 | -1.23% | 96만 |
|---|
| 2026.09.15 | ₩71,309 | ₩71,939 | ₩70,319 | ₩70,640 | -0.94% | 92.6만 |
|---|
| 2026.09.14 | ₩69,676 | ₩71,965 | ₩69,676 | ₩71,524 | +2.65% | 109.8만 |
|---|
| 2026.09.11 | ₩69,221 | ₩70,172 | ₩68,204 | ₩69,730 | +0.73% | 119만 |
|---|
| 2026.09.10 | ₩68,753 | ₩70,212 | ₩67,829 | ₩68,739 | -0.02% | 61.1만 |
|---|
| 2026.09.09 | ₩70,091 | ₩70,091 | ₩68,284 | ₩69,074 | -1.45% | 78.4만 |
|---|
| 2026.09.08 | ₩68,391 | ₩70,827 | ₩67,628 | ₩70,493 | +3.07% | 145.1만 |
|---|
| 2026.09.04 | ₩70,305 | ₩71,175 | ₩69,114 | ₩69,127 | -1.68% | 46.1만 |
|---|
| 2026.09.03 | ₩70,265 | ₩70,627 | ₩68,980 | ₩69,502 | -1.09% | 70만 |
|---|
| 2026.09.02 | ₩68,686 | ₩70,346 | ₩68,686 | ₩69,181 | +0.72% | 52.3만 |
|---|
| 2026.09.01 | ₩69,248 | ₩69,248 | ₩67,963 | ₩68,445 | -1.16% | 70.8만 |
|---|
| 2026.08.31 | ₩67,641 | ₩68,900 | ₩67,454 | ₩68,538 | +1.33% | 92.6만 |
|---|
| 2026.08.28 | ₩68,552 | ₩70,024 | ₩66,972 | ₩67,441 | -1.62% | 110.1만 |
|---|
| 2026.08.27 | ₩70,078 | ₩70,279 | ₩68,953 | ₩69,529 | -0.78% | 83.4만 |
|---|
| 2026.08.26 | ₩71,952 | ₩73,304 | ₩70,426 | ₩70,627 | -1.84% | 74.6만 |
|---|
| 2026.08.25 | ₩73,465 | ₩73,598 | ₩71,979 | ₩72,153 | -1.79% | 121.7만 |
|---|
| 2026.08.24 | ₩71,162 | ₩74,388 | ₩70,854 | ₩73,344 | +3.07% | 138.3만 |
|---|
| 2026.08.21 | ₩70,573 | ₩71,095 | ₩69,676 | ₩70,600 | +0.04% | 63.2만 |
|---|
| 2026.08.20 | ₩70,814 | ₩72,956 | ₩69,904 | ₩70,600 | -0.30% | 127.2만 |
|---|
| 2026.08.19 | ₩67,601 | ₩72,661 | ₩66,972 | ₩71,898 | +6.36% | 166.6만 |
|---|
| 2026.08.18 | ₩69,957 | ₩70,131 | ₩67,655 | ₩67,668 | -3.27% | 113만 |
|---|
| 2026.08.17 | ₩70,292 | ₩71,189 | ₩69,475 | ₩70,131 | -0.23% | 86.8만 |
|---|
| 2026.08.14 | ₩72,608 | ₩72,648 | ₩70,292 | ₩70,787 | -2.51% | 123.9만 |
|---|
| 2026.08.13 | ₩69,034 | ₩71,698 | ₩69,007 | ₩71,296 | +3.28% | 190.1만 |
|---|
| 2026.08.12 | ₩67,896 | ₩69,181 | ₩66,008 | ₩68,699 | +1.18% | 83.4만 |
|---|
| 2026.08.11 | ₩68,512 | ₩70,439 | ₩67,575 | ₩67,722 | -1.15% | 111.4만 |
|---|
| 2026.08.10 | ₩65,995 | ₩68,605 | ₩65,647 | ₩68,552 | +3.87% | 150.4만 |
|---|
| 2026.08.07 | ₩66,986 | ₩67,374 | ₩64,723 | ₩64,911 | -3.10% | 86.1만 |
|---|
| 2026.08.06 | ₩67,628 | ₩68,230 | ₩66,263 | ₩66,571 | -1.56% | 131.1만 |
|---|
| 2026.08.05 | ₩68,485 | ₩69,074 | ₩67,682 | ₩67,775 | -1.04% | 95.9만 |
|---|
| 2026.08.04 | ₩68,471 | ₩68,672 | ₩66,932 | ₩68,619 | +0.22% | 149.7만 |
|---|
| 2026.08.03 | ₩65,794 | ₩68,645 | ₩65,178 | ₩68,271 | +3.76% | 284.1만 |
|---|
| 2026.07.31 | ₩64,281 | ₩64,522 | ₩62,581 | ₩64,041 | -0.37% | 175.5만 |
|---|
| 2026.07.30 | ₩64,589 | ₩64,723 | ₩62,086 | ₩63,719 | -1.35% | 159.4만 |
|---|
| 2026.07.29 | ₩63,679 | ₩65,245 | ₩62,233 | ₩65,138 | +2.29% | 216.5만 |
|---|
| 2026.07.28 | ₩61,859 | ₩63,331 | ₩61,096 | ₩63,304 | +2.34% | 158.7만 |
|---|
| 2026.07.27 | ₩58,512 | ₩60,935 | ₩57,521 | ₩60,386 | +3.20% | 145.5만 |
|---|
| 2026.07.24 | ₩59,208 | ₩61,417 | ₩57,307 | ₩58,070 | -1.92% | 221.4만 |
|---|
| 2026.07.23 | ₩55,888 | ₩60,453 | ₩55,687 | ₩58,847 | +5.29% | 640.7만 |
|---|
| 2026.07.22 | ₩50,855 | ₩53,439 | ₩50,400 | ₩52,609 | +3.45% | 216.2만 |
|---|
| 2026.07.21 | ₩51,832 | ₩51,832 | ₩49,583 | ₩50,668 | -2.25% | 124.3만 |
|---|
| 2026.07.20 | ₩53,934 | ₩54,951 | ₩51,538 | ₩51,672 | -4.19% | 157.4만 |
|---|
| 2026.07.17 | ₩51,511 | ₩53,131 | ₩51,484 | ₩52,542 | +2.00% | 108만 |
|---|
| 2026.07.16 | ₩50,949 | ₩52,475 | ₩50,708 | ₩52,167 | +2.39% | 111.6만 |
|---|
| 2026.07.15 | ₩52,207 | ₩53,345 | ₩52,140 | ₩52,528 | +0.62% | 61.3만 |
|---|
| 2026.07.14 | ₩51,390 | ₩52,274 | ₩50,828 | ₩51,524 | +0.26% | 65만 |
|---|
| 2026.07.13 | ₩51,364 | ₩52,435 | ₩51,149 | ₩51,337 | -0.05% | 84.4만 |
|---|
| 2026.07.10 | ₩51,444 | ₩51,993 | ₩50,922 | ₩51,230 | -0.42% | 63.7만 |
|---|
| 2026.07.09 | ₩51,738 | ₩52,207 | ₩50,975 | ₩51,230 | -0.98% | 90.6만 |
|---|
| 2026.07.08 | ₩50,132 | ₩52,515 | ₩49,891 | ₩51,538 | +2.80% | 125.7만 |
|---|
| 2026.07.07 | ₩49,998 | ₩51,471 | ₩49,891 | ₩50,172 | +0.35% | 114.7만 |
|---|
| 2026.07.06 | ₩53,144 | ₩53,492 | ₩49,396 | ₩49,971 | -5.97% | 157.3만 |
|---|
| 2026.07.02 | ₩53,813 | ₩54,483 | ₩52,756 | ₩53,385 | -0.80% | 63.6만 |
|---|
| 2026.07.01 | ₩53,773 | ₩55,714 | ₩52,903 | ₩54,081 | +0.57% | 84.6만 |
|---|
| 2026.06.30 | ₩53,077 | ₩54,536 | ₩52,916 | ₩53,358 | +0.53% | 101만 |
|---|
| 2026.06.29 | ₩55,246 | ₩55,406 | ₩53,024 | ₩54,175 | -1.94% | 103.7만 |
|---|
| 2026.06.26 | ₩57,749 | ₩58,325 | ₩54,911 | ₩54,991 | -4.78% | 315.2만 |
|---|
| 2026.06.25 | ₩59,101 | ₩59,891 | ₩57,802 | ₩58,043 | -1.79% | 123.4만 |
|---|
| 2026.06.24 | ₩60,600 | ₩60,935 | ₩58,753 | ₩58,793 | -2.98% | 103.6만 |
|---|
| 2026.06.23 | ₩58,606 | ₩60,386 | ₩58,365 | ₩60,199 | +2.72% | 78.6만 |
|---|
| 2026.06.22 | ₩59,730 | ₩60,266 | ₩58,833 | ₩58,900 | -1.39% | 64.6만 |
|---|
| 2026.06.18 | ₩59,636 | ₩60,453 | ₩58,967 | ₩59,342 | -0.49% | 67.5만 |
|---|
| 2026.06.17 | ₩58,900 | ₩60,359 | ₩58,418 | ₩59,288 | +0.66% | 104.2만 |
|---|
| 2026.06.16 | ₩57,294 | ₩59,636 | ₩56,932 | ₩58,512 | +2.13% | 107.1만 |
|---|
| 2026.06.15 | ₩57,120 | ₩57,414 | ₩55,165 | ₩56,651 | -0.82% | 82.2만 |
|---|
| 2026.06.12 | ₩56,437 | ₩57,213 | ₩55,647 | ₩56,544 | +0.19% | 51.9만 |
|---|
| 2026.06.11 | ₩56,892 | ₩57,977 | ₩56,129 | ₩56,384 | -0.89% | 125.4만 |
|---|
| 2026.06.10 | ₩53,613 | ₩56,986 | ₩53,519 | ₩56,464 | +5.32% | 172.1만 |
|---|
| 2026.06.09 | ₩52,515 | ₩53,853 | ₩52,435 | ₩53,693 | +2.24% | 52.3만 |
|---|
| 2026.06.08 | ₩52,796 | ₩53,358 | ₩51,645 | ₩52,368 | -0.81% | 56.9만 |
|---|
| 2026.06.05 | ₩52,609 | ₩53,224 | ₩51,939 | ₩52,167 | -0.84% | 50.6만 |
|---|
| 2026.06.04 | ₩52,836 | ₩53,144 | ₩51,926 | ₩52,341 | -0.94% | 95.9만 |
|---|
| 2026.06.03 | ₩53,947 | ₩54,389 | ₩51,725 | ₩52,180 | -3.28% | 90.7만 |
|---|
| 2026.06.02 | ₩53,947 | ₩54,456 | ₩52,582 | ₩54,215 | +0.50% | 70.2만 |
|---|
| 2026.06.01 | ₩52,609 | ₩54,349 | ₩52,609 | ₩54,202 | +3.03% | 79.5만 |
|---|
| 2026.05.29 | ₩53,157 | ₩53,613 | ₩52,220 | ₩53,117 | -0.08% | 83.3만 |
|---|
| 2026.05.28 | ₩52,086 | ₩53,251 | ₩51,631 | ₩52,515 | +0.82% | 76.5만 |
|---|
| 2026.05.27 | ₩54,175 | ₩54,617 | ₩51,698 | ₩51,779 | -4.42% | 162.4만 |
|---|
| 2026.05.26 | ₩52,568 | ₩54,603 | ₩51,886 | ₩54,362 | +3.41% | 158만 |
|---|
| 2026.05.22 | ₩51,564 | ₩53,171 | ₩50,199 | ₩52,368 | +1.56% | 389.3만 |
|---|
| 2026.05.21 | ₩45,741 | ₩46,223 | ₩44,791 | ₩45,353 | -0.85% | 116.2만 |
|---|
| 2026.05.20 | ₩44,443 | ₩46,357 | ₩44,363 | ₩45,808 | +3.07% | 157.2만 |
|---|
| 2026.05.19 | ₩45,674 | ₩46,036 | ₩43,787 | ₩44,296 | -3.02% | 127.4만 |
|---|
| 2026.05.18 | ₩44,938 | ₩46,598 | ₩44,938 | ₩45,848 | +2.03% | 71.7만 |
|---|
| 2026.05.15 | ₩45,607 | ₩46,344 | ₩44,483 | ₩44,965 | -1.41% | 99.1만 |
|---|
| 2026.05.14 | ₩45,500 | ₩46,397 | ₩45,353 | ₩45,581 | +0.18% | 60.6만 |
|---|
| 2026.05.13 | ₩44,952 | ₩45,634 | ₩44,670 | ₩45,233 | +0.63% | 100.5만 |
|---|
| 2026.05.12 | ₩45,460 | ₩46,116 | ₩44,938 | ₩45,433 | -0.06% | 94.9만 |
|---|
| 2026.05.11 | ₩47,455 | ₩47,910 | ₩45,192 | ₩45,300 | -4.54% | 86만 |
|---|
| 2026.05.08 | ₩48,111 | ₩48,472 | ₩47,147 | ₩47,254 | -1.78% | 127만 |
|---|
| 2026.05.07 | ₩47,776 | ₩48,740 | ₩47,067 | ₩47,709 | -0.14% | 98.1만 |
|---|
| 2026.05.06 | ₩48,499 | ₩48,780 | ₩47,656 | ₩47,776 | -1.49% | 80.9만 |
|---|
| 2026.05.05 | ₩47,776 | ₩48,780 | ₩47,468 | ₩47,843 | +0.14% | 130.2만 |
|---|
| 2026.05.04 | ₩48,860 | ₩50,212 | ₩46,678 | ₩47,174 | -3.45% | 225.1만 |
|---|
| 2026.05.01 | ₩47,548 | ₩50,052 | ₩45,701 | ₩48,874 | +2.79% | 373.9만 |
|---|
| 2026.04.30 | ₩50,092 | ₩51,176 | ₩48,834 | ₩50,895 | +1.60% | 116.4만 |
|---|
| 2026.04.29 | ₩49,516 | ₩50,306 | ₩48,365 | ₩49,851 | +0.68% | 109.5만 |
|---|
| 2026.04.28 | ₩50,145 | ₩50,279 | ₩49,101 | ₩49,490 | -1.31% | 91.4만 |
|---|
| 2026.04.27 | ₩49,262 | ₩50,922 | ₩49,262 | ₩49,690 | +0.87% | 106.9만 |
|---|
| 2026.04.24 | ₩48,660 | ₩49,249 | ₩48,352 | ₩48,793 | +0.28% | 75.9만 |
|---|
| 2026.04.23 | ₩48,258 | ₩49,088 | ₩47,816 | ₩49,008 | +1.55% | 71.9만 |
|---|
| 2026.04.22 | ₩47,937 | ₩48,767 | ₩47,923 | ₩48,486 | +1.14% | 71.7만 |
|---|
| 2026.04.21 | ₩48,178 | ₩49,530 | ₩47,562 | ₩47,856 | -0.67% | 115.9만 |
|---|
| 2026.04.20 | ₩46,852 | ₩48,619 | ₩46,692 | ₩48,124 | +2.71% | 144.4만 |
|---|
| 2026.04.17 | ₩49,490 | ₩49,945 | ₩46,237 | ₩46,973 | -5.09% | 282.1만 |
|---|
| 2026.04.16 | ₩49,490 | ₩50,467 | ₩48,914 | ₩49,664 | +0.35% | 84.1만 |
|---|
| 2026.04.15 | ₩49,878 | ₩50,306 | ₩48,954 | ₩49,610 | -0.54% | 72.9만 |
|---|
| 2026.04.14 | ₩49,208 | ₩49,878 | ₩48,660 | ₩49,302 | +0.19% | 89.2만 |
|---|
| 2026.04.13 | ₩50,079 | ₩50,306 | ₩49,182 | ₩49,449 | -1.26% | 95.8만 |
|---|
| 2026.04.10 | ₩50,627 | ₩51,149 | ₩50,212 | ₩50,654 | +0.05% | 93만 |
|---|
| 2026.04.09 | ₩51,149 | ₩51,323 | ₩49,771 | ₩50,668 | -0.94% | 85.6만 |
|---|
| 2026.04.08 | ₩53,104 | ₩53,546 | ₩50,828 | ₩51,136 | -3.71% | 82.1만 |
|---|
| 2026.04.07 | ₩52,381 | ₩52,957 | ₩50,534 | ₩51,939 | -0.84% | 84.7만 |
|---|
| 2026.04.06 | ₩53,760 | ₩54,737 | ₩52,622 | ₩52,649 | -2.07% | 108.8만 |
|---|
| 2026.04.02 | ₩51,350 | ₩53,760 | ₩51,176 | ₩53,720 | +4.61% | 98.1만 |
|---|
| 2026.04.01 | ₩51,176 | ₩52,247 | ₩50,989 | ₩51,725 | +1.07% | 107.7만 |
|---|
| 2026.03.31 | ₩49,530 | ₩51,819 | ₩49,289 | ₩50,882 | +2.73% | 133.3만 |
|---|
| 2026.03.30 | ₩49,249 | ₩50,681 | ₩48,834 | ₩50,279 | +2.09% | 107.3만 |
|---|
| 2026.03.27 | ₩50,360 | ₩50,494 | ₩47,843 | ₩48,927 | -2.84% | 99.9만 |
|---|
| 2026.03.26 | ₩50,587 | ₩51,083 | ₩49,958 | ₩50,534 | -0.11% | 95.9만 |
|---|
| 2026.03.25 | ₩51,337 | ₩51,953 | ₩50,534 | ₩51,123 | -0.42% | 62만 |
|---|
| 2026.03.24 | ₩50,507 | ₩51,524 | ₩50,052 | ₩51,149 | +1.27% | 69.4만 |
|---|
| 2026.03.23 | ₩50,132 | ₩51,805 | ₩49,610 | ₩50,922 | +1.58% | 168.9만 |
|---|
| 2026.03.20 | ₩49,075 | ₩49,664 | ₩47,963 | ₩49,115 | +0.08% | 113.8만 |
|---|
| 2026.03.19 | ₩49,677 | ₩50,440 | ₩48,860 | ₩49,021 | -1.32% | 96.2만 |
|---|
| 2026.03.18 | ₩52,341 | ₩52,622 | ₩49,811 | ₩50,145 | -4.19% | 140.6만 |
|---|
| 2026.03.17 | ₩51,966 | ₩52,769 | ₩51,926 | ₩52,274 | +0.59% | 90.2만 |
|---|
| 2026.03.16 | ₩51,431 | ₩52,716 | ₩50,935 | ₩52,461 | +2.00% | 86.6만 |
|---|
| 2026.03.13 | ₩51,524 | ₩51,738 | ₩50,587 | ₩51,002 | -1.01% | 76.9만 |
|---|
| 2026.03.12 | ₩52,783 | ₩53,211 | ₩51,149 | ₩51,283 | -2.84% | 100만 |
|---|
| 2026.03.11 | ₩52,742 | ₩53,519 | ₩51,698 | ₩53,278 | +1.02% | 100.3만 |
|---|
| 2026.03.10 | ₩52,876 | ₩54,121 | ₩52,836 | ₩53,157 | +0.53% | 115.3만 |
|---|
| 2026.03.09 | ₩54,215 | ₩54,349 | ₩52,381 | ₩52,863 | -2.49% | 111.4만 |
|---|
| 2026.03.06 | ₩54,362 | ₩54,857 | ₩53,238 | ₩54,617 | +0.47% | 79.5만 |
|---|
| 2026.03.05 | ₩54,576 | ₩55,272 | ₩53,947 | ₩54,161 | -0.76% | 61.5만 |
|---|
| 2026.03.04 | ₩55,460 | ₩56,276 | ₩54,951 | ₩55,098 | -0.65% | 73.6만 |
|---|
| 2026.03.03 | ₩55,728 | ₩56,638 | ₩54,831 | ₩55,139 | -1.06% | 112.3만 |
|---|
| 2026.03.02 | ₩56,999 | ₩57,334 | ₩54,924 | ₩56,250 | -1.32% | 124.8만 |
|---|
| 2026.02.27 | ₩56,223 | ₩57,776 | ₩55,607 | ₩57,334 | +1.98% | 139.1만 |
|---|
| 2026.02.26 | ₩50,842 | ₩56,839 | ₩49,677 | ₩55,915 | +9.98% | 421.7만 |
|---|
| 2026.02.25 | ₩49,382 | ₩49,838 | ₩48,218 | ₩48,887 | -1.00% | 111.3만 |
|---|
| 2026.02.24 | ₩49,208 | ₩50,012 | ₩49,061 | ₩49,302 | +0.19% | 86.6만 |
|---|
| 2026.02.23 | ₩50,775 | ₩50,815 | ₩48,285 | ₩49,249 | -3.01% | 117.2만 |
|---|
| 2026.02.20 | ₩50,868 | ₩51,538 | ₩49,797 | ₩50,614 | -0.50% | 78만 |
|---|
| 2026.02.19 | ₩50,601 | ₩52,381 | ₩49,891 | ₩50,440 | -0.32% | 103.3만 |
|---|
| 2026.02.18 | ₩50,574 | ₩51,511 | ₩50,199 | ₩50,601 | +0.05% | 96.9만 |
|---|
| 2026.02.17 | ₩48,258 | ₩51,270 | ₩48,258 | ₩50,681 | +5.02% | 109.3만 |
|---|
| 2026.02.13 | ₩47,241 | ₩48,579 | ₩47,214 | ₩48,298 | +2.24% | 61.1만 |
|---|
| 2026.02.12 | ₩49,101 | ₩49,315 | ₩47,267 | ₩47,294 | -3.68% | 67.6만 |
|---|
| 2026.02.11 | ₩48,914 | ₩49,396 | ₩48,111 | ₩48,847 | -0.14% | 74.2만 |
|---|
| 2026.02.10 | ₩48,820 | ₩49,918 | ₩48,459 | ₩48,847 | +0.05% | 93.3만 |
|---|
| 2026.02.09 | ₩49,570 | ₩49,851 | ₩48,030 | ₩48,646 | -1.86% | 106.1만 |
|---|
| 2026.02.06 | ₩49,168 | ₩50,199 | ₩48,660 | ₩49,904 | +1.50% | 110.9만 |
|---|
| 2026.02.05 | ₩47,227 | ₩48,941 | ₩47,160 | ₩48,740 | +3.20% | 110만 |
|---|
| 2026.02.04 | ₩47,134 | ₩48,258 | ₩46,973 | ₩47,455 | +0.68% | 100만 |
|---|
| 2026.02.03 | ₩46,986 | ₩47,990 | ₩46,772 | ₩47,709 | +1.54% | 106.6만 |
|---|
| 2026.02.02 | ₩46,585 | ₩47,776 | ₩46,317 | ₩47,026 | +0.95% | 67.8만 |
|---|
| 2026.01.30 | ₩45,982 | ₩46,986 | ₩45,969 | ₩46,732 | +1.63% | 105.1만 |
|---|
| 2026.01.29 | ₩46,384 | ₩46,384 | ₩45,126 | ₩46,009 | -0.81% | 78.2만 |
|---|
| 2026.01.28 | ₩46,411 | ₩46,852 | ₩45,755 | ₩46,196 | -0.46% | 62.4만 |
|---|
| 2026.01.27 | ₩46,772 | ₩46,893 | ₩46,022 | ₩46,518 | -0.54% | 50.2만 |
|---|
| 2026.01.26 | ₩46,652 | ₩47,254 | ₩45,942 | ₩46,518 | -0.29% | 78.5만 |
|---|
| 2026.01.23 | ₩47,589 | ₩47,897 | ₩45,915 | ₩46,330 | -2.64% | 110.1만 |
|---|
| 2026.01.22 | ₩49,021 | ₩49,530 | ₩47,254 | ₩47,374 | -3.36% | 112.6만 |
|---|
| 2026.01.21 | ₩50,360 | ₩50,681 | ₩48,204 | ₩49,061 | -2.58% | 142.6만 |
|---|
| 2026.01.20 | ₩50,065 | ₩50,601 | ₩49,771 | ₩50,346 | +0.56% | 94.9만 |
|---|
| 2026.01.16 | ₩48,686 | ₩50,346 | ₩48,686 | ₩50,105 | +2.91% | 149.7만 |
|---|
| 2026.01.15 | ₩47,000 | ₩48,713 | ₩46,745 | ₩48,593 | +3.39% | 179.7만 |
|---|
| 2026.01.14 | ₩46,263 | ₩47,441 | ₩45,862 | ₩46,946 | +1.48% | 160.3만 |
|---|
| 2026.01.13 | ₩45,246 | ₩46,451 | ₩45,233 | ₩46,130 | +1.95% | 142.5만 |
|---|
| 2026.01.12 | ₩45,367 | ₩46,022 | ₩45,005 | ₩45,634 | +0.59% | 115.6만 |
|---|
| 2026.01.09 | ₩45,300 | ₩45,781 | ₩44,791 | ₩45,715 | +0.92% | 101.1만 |
|---|
| 2026.01.08 | ₩45,808 | ₩46,665 | ₩44,577 | ₩45,326 | -1.05% | 202.2만 |
|---|
| 2026.01.07 | ₩47,883 | ₩48,071 | ₩45,018 | ₩45,688 | -4.58% | 173.8만 |
|---|
| 2026.01.06 | ₩48,204 | ₩48,405 | ₩47,455 | ₩48,271 | +0.14% | 114.5만 |
|---|
| 2026.01.05 | ₩48,378 | ₩48,726 | ₩47,803 | ₩48,271 | -0.22% | 109.9만 |
|---|
| 2026.01.02 | ₩49,396 | ₩49,878 | ₩47,696 | ₩48,218 | -2.38% | 92.1만 |
|---|
| 2025.12.31 | ₩49,851 | ₩50,119 | ₩49,423 | ₩49,476 | -0.75% | 88.1만 |
|---|
| 2025.12.30 | ₩50,253 | ₩50,440 | ₩49,583 | ₩49,851 | -0.80% | 123.3만 |
|---|
| 2025.12.29 | ₩50,721 | ₩50,908 | ₩50,079 | ₩50,132 | -1.16% | 86.1만 |
|---|
| 2025.12.26 | ₩50,400 | ₩50,962 | ₩50,038 | ₩50,427 | +0.05% | 61.2만 |
|---|
| 2025.12.24 | ₩49,851 | ₩50,748 | ₩49,530 | ₩50,494 | +1.29% | 60만 |
|---|
| 2025.12.23 | ₩50,012 | ₩51,083 | ₩49,864 | ₩50,132 | +0.24% | 105.3만 |
|---|
| 2025.12.22 | ₩50,105 | ₩50,520 | ₩48,887 | ₩49,918 | -0.37% | 200.2만 |
|---|
| 2025.12.19 | ₩50,065 | ₩51,431 | ₩49,530 | ₩49,918 | -0.29% | 157.8만 |
|---|
| 2025.12.18 | ₩50,868 | ₩52,180 | ₩49,717 | ₩50,159 | -1.39% | 167.2만 |
|---|
| 2025.12.17 | ₩50,574 | ₩52,207 | ₩49,904 | ₩50,092 | -0.95% | 135만 |
|---|
| 2025.12.16 | ₩52,341 | ₩52,341 | ₩50,253 | ₩50,574 | -3.38% | 122.8만 |
|---|
| 2025.12.15 | ₩52,582 | ₩53,519 | ₩51,497 | ₩52,261 | -0.61% | 167.5만 |
|---|
| 2025.12.12 | ₩51,377 | ₩51,605 | ₩50,427 | ₩51,096 | -0.55% | 93.5만 |
|---|
| 2025.12.11 | ₩51,002 | ₩51,899 | ₩50,801 | ₩51,270 | +0.52% | 107.5만 |
|---|
| 2025.12.10 | ₩50,895 | ₩51,457 | ₩50,494 | ₩51,016 | +0.24% | 93만 |
|---|
| 2025.12.09 | ₩51,524 | ₩52,060 | ₩50,681 | ₩50,935 | -1.14% | 106.8만 |
|---|
| 2025.12.08 | ₩48,753 | ₩52,033 | ₩48,593 | ₩51,538 | +5.71% | 175.8만 |
|---|
| 2025.12.05 | ₩48,726 | ₩48,740 | ₩46,237 | ₩47,803 | -1.90% | 229.4만 |
|---|
| 2025.12.04 | ₩44,416 | ₩48,633 | ₩44,175 | ₩48,499 | +9.19% | 492.9만 |
|---|
| 2025.12.03 | ₩47,856 | ₩47,870 | ₩44,577 | ₩44,724 | -6.55% | 411.2만 |
|---|
| 2025.12.02 | ₩49,315 | ₩50,079 | ₩47,602 | ₩47,682 | -3.31% | 282.3만 |
|---|
| 2025.12.01 | ₩49,864 | ₩50,574 | ₩48,030 | ₩49,315 | -1.10% | 251.4만 |
|---|
| 2025.11.28 | ₩49,637 | ₩50,293 | ₩49,249 | ₩49,664 | +0.05% | 50.6만 |
|---|
| 2025.11.26 | ₩48,191 | ₩49,677 | ₩48,191 | ₩49,369 | +2.44% | 115.7만 |
|---|
| 2025.11.25 | ₩48,887 | ₩49,490 | ₩47,415 | ₩48,231 | -1.34% | 146만 |
|---|
| 2025.11.24 | ₩48,231 | ₩48,619 | ₩47,134 | ₩48,191 | -0.08% | 86.5만 |
|---|
| 2025.11.21 | ₩47,361 | ₩49,088 | ₩46,986 | ₩48,245 | +1.87% | 111만 |
|---|
| 2025.11.20 | ₩49,235 | ₩49,530 | ₩47,308 | ₩47,388 | -3.75% | 106.6만 |
|---|
| 2025.11.19 | ₩48,044 | ₩49,811 | ₩47,709 | ₩48,780 | +1.53% | 114.4만 |
|---|
| 2025.11.18 | ₩46,812 | ₩48,084 | ₩46,250 | ₩47,923 | +2.37% | 84.6만 |
|---|
| 2025.11.17 | ₩46,638 | ₩47,200 | ₩46,170 | ₩47,080 | +0.95% | 127.6만 |
|---|
| 2025.11.14 | ₩46,852 | ₩47,187 | ₩46,076 | ₩46,852 | 0.00% | 102.5만 |
|---|
| 2025.11.13 | ₩47,763 | ₩48,044 | ₩46,959 | ₩47,000 | -1.60% | 123만 |
|---|
| 2025.11.12 | ₩47,013 | ₩48,405 | ₩46,946 | ₩48,111 | +2.33% | 120만 |
|---|
| 2025.11.11 | ₩47,147 | ₩47,334 | ₩46,598 | ₩47,026 | -0.26% | 87.7만 |
|---|
| 2025.11.10 | ₩46,250 | ₩47,736 | ₩45,634 | ₩47,736 | +3.21% | 152.6만 |
|---|
| 2025.11.07 | ₩45,514 | ₩47,656 | ₩45,514 | ₩46,156 | +1.41% | 165.8만 |
|---|
| 2025.11.06 | ₩44,630 | ₩46,130 | ₩44,028 | ₩46,089 | +3.27% | 138.7만 |
|---|
| 2025.11.05 | ₩43,653 | ₩45,032 | ₩43,292 | ₩44,925 | +2.91% | 152.9만 |
|---|
| 2025.11.04 | ₩44,122 | ₩44,617 | ₩42,488 | ₩43,546 | -1.30% | 343.5만 |
|---|
| 2025.11.03 | ₩43,988 | ₩44,456 | ₩41,859 | ₩43,680 | -0.70% | 161.4만 |
|---|
| 2025.10.31 | ₩43,171 | ₩43,854 | ₩43,051 | ₩43,492 | +0.74% | 97.3만 |
|---|
| 2025.10.30 | ₩43,747 | ₩44,336 | ₩43,091 | ₩43,412 | -0.76% | 106.1만 |
|---|
| 2025.10.29 | ₩43,921 | ₩44,670 | ₩42,984 | ₩44,055 | +0.30% | 146.1만 |
|---|
| 2025.10.28 | ₩43,238 | ₩43,907 | ₩42,796 | ₩43,867 | +1.46% | 149.1만 |
|---|
| 2025.10.27 | ₩42,502 | ₩43,921 | ₩42,167 | ₩43,131 | +1.48% | 124.6만 |
|---|
| 2025.10.24 | ₩43,586 | ₩43,680 | ₩42,087 | ₩42,435 | -2.64% | 151.7만 |
|---|
| 2025.10.23 | ₩43,680 | ₩45,045 | ₩42,582 | ₩43,425 | -0.58% | 250.9만 |
|---|
| 2025.10.22 | ₩42,796 | ₩43,359 | ₩42,422 | ₩42,917 | +0.28% | 94.7만 |
|---|
| 2025.10.21 | ₩43,372 | ₩43,840 | ₩42,127 | ₩42,903 | -1.08% | 97만 |
|---|
| 2025.10.20 | ₩43,506 | ₩43,626 | ₩42,783 | ₩43,425 | -0.18% | 106.2만 |
|---|
| 2025.10.17 | ₩42,127 | ₩43,774 | ₩41,966 | ₩43,144 | +2.41% | 92만 |
|---|
| 2025.10.16 | ₩42,636 | ₩42,716 | ₩41,819 | ₩42,247 | -0.91% | 71만 |
|---|
| 2025.10.15 | ₩42,087 | ₩42,743 | ₩41,940 | ₩42,448 | +0.86% | 80.8만 |
|---|
| 2025.10.14 | ₩41,685 | ₩42,796 | ₩41,150 | ₩41,899 | +0.51% | 129.4만 |
|---|
| 2025.10.13 | ₩42,073 | ₩42,314 | ₩41,337 | ₩41,618 | -1.08% | 109.4만 |
|---|
| 2025.10.10 | ₩43,399 | ₩43,707 | ₩41,458 | ₩41,766 | -3.76% | 124.4만 |
|---|