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 | ₩69,475 | ₩69,716 | ₩67,698 | ₩67,898 | -2.27% | 68.2만 |
| 2026.10.08 | ₩68,807 | ₩71,654 | ₩64,477 | ₩68,580 | -0.33% | 192.6만 |
| 2026.10.07 | ₩68,246 | ₩69,208 | ₩67,497 | ₩68,767 | +0.76% | 102.1만 |
| 2026.10.06 | ₩70,919 | ₩70,986 | ₩67,083 | ₩67,604 | -4.67% | 164만 |
| 2026.10.05 | ₩70,839 | ₩71,173 | ₩69,342 | ₩70,277 | -0.79% | 79.5만 |
| 2026.10.02 | ₩69,983 | ₩71,467 | ₩69,596 | ₩70,464 | +0.69% | 74.7만 |
| 2026.10.01 | ₩73,004 | ₩73,525 | ₩69,008 | ₩70,197 | -3.84% | 194만 |
| 2026.09.30 | ₩75,196 | ₩75,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,245 |
| -2.60% |
| 91.7만 |
| 2026.09.29 | ₩75,249 | ₩75,530 | ₩73,672 | ₩75,290 | +0.05% | 120.7만 |
|---|
| 2026.09.28 | ₩75,116 | ₩77,161 | ₩74,394 | ₩75,022 | -0.12% | 139.5만 |
|---|
| 2026.09.25 | ₩73,726 | ₩75,757 | ₩72,884 | ₩74,915 | +1.61% | 104.9만 |
|---|
| 2026.09.24 | ₩72,550 | ₩74,167 | ₩71,240 | ₩73,726 | +1.62% | 111.9만 |
|---|
| 2026.09.23 | ₩71,814 | ₩73,191 | ₩70,799 | ₩71,240 | -0.80% | 71.7만 |
|---|
| 2026.09.22 | ₩72,349 | ₩72,683 | ₩70,571 | ₩71,627 | -1.00% | 110.6만 |
|---|
| 2026.09.21 | ₩70,865 | ₩73,365 | ₩70,264 | ₩72,229 | +1.92% | 113.5만 |
|---|
| 2026.09.18 | ₩68,914 | ₩71,400 | ₩68,326 | ₩70,531 | +2.35% | 132만 |
|---|
| 2026.09.17 | ₩70,291 | ₩70,291 | ₩68,620 | ₩69,275 | -1.45% | 65.3만 |
|---|
| 2026.09.16 | ₩70,464 | ₩71,814 | ₩69,021 | ₩69,596 | -1.23% | 96만 |
|---|
| 2026.09.15 | ₩71,200 | ₩71,828 | ₩70,211 | ₩70,531 | -0.94% | 92.6만 |
|---|
| 2026.09.14 | ₩69,569 | ₩71,855 | ₩69,569 | ₩71,413 | +2.65% | 109.8만 |
|---|
| 2026.09.11 | ₩69,115 | ₩70,064 | ₩68,099 | ₩69,622 | +0.73% | 119만 |
|---|
| 2026.09.10 | ₩68,647 | ₩70,104 | ₩67,725 | ₩68,633 | -0.02% | 61.1만 |
|---|
| 2026.09.09 | ₩69,983 | ₩69,983 | ₩68,179 | ₩68,968 | -1.45% | 78.4만 |
|---|
| 2026.09.08 | ₩68,286 | ₩70,718 | ₩67,524 | ₩70,384 | +3.07% | 145.1만 |
|---|
| 2026.09.04 | ₩70,197 | ₩71,066 | ₩69,008 | ₩69,021 | -1.68% | 46.1만 |
|---|
| 2026.09.03 | ₩70,157 | ₩70,518 | ₩68,874 | ₩69,395 | -1.09% | 70만 |
|---|
| 2026.09.02 | ₩68,580 | ₩70,237 | ₩68,580 | ₩69,074 | +0.72% | 52.3만 |
|---|
| 2026.09.01 | ₩69,141 | ₩69,141 | ₩67,858 | ₩68,339 | -1.16% | 70.8만 |
|---|
| 2026.08.31 | ₩67,537 | ₩68,794 | ₩67,350 | ₩68,433 | +1.33% | 92.6만 |
|---|
| 2026.08.28 | ₩68,446 | ₩69,917 | ₩66,869 | ₩67,337 | -1.62% | 110.1만 |
|---|
| 2026.08.27 | ₩69,970 | ₩70,170 | ₩68,847 | ₩69,422 | -0.78% | 83.4만 |
|---|
| 2026.08.26 | ₩71,841 | ₩73,191 | ₩70,317 | ₩70,518 | -1.84% | 74.6만 |
|---|
| 2026.08.25 | ₩73,352 | ₩73,485 | ₩71,868 | ₩72,042 | -1.79% | 121.7만 |
|---|
| 2026.08.24 | ₩71,053 | ₩74,274 | ₩70,745 | ₩73,231 | +3.07% | 138.3만 |
|---|
| 2026.08.21 | ₩70,464 | ₩70,986 | ₩69,569 | ₩70,491 | +0.04% | 63.2만 |
|---|
| 2026.08.20 | ₩70,705 | ₩72,844 | ₩69,796 | ₩70,491 | -0.30% | 127.2만 |
|---|
| 2026.08.19 | ₩67,497 | ₩72,550 | ₩66,869 | ₩71,788 | +6.36% | 166.6만 |
|---|
| 2026.08.18 | ₩69,850 | ₩70,023 | ₩67,551 | ₩67,564 | -3.27% | 113만 |
|---|
| 2026.08.17 | ₩70,184 | ₩71,079 | ₩69,369 | ₩70,023 | -0.23% | 86.8만 |
|---|
| 2026.08.14 | ₩72,496 | ₩72,536 | ₩70,184 | ₩70,678 | -2.51% | 123.9만 |
|---|
| 2026.08.13 | ₩68,927 | ₩71,587 | ₩68,901 | ₩71,186 | +3.28% | 190.1만 |
|---|
| 2026.08.12 | ₩67,791 | ₩69,074 | ₩65,907 | ₩68,593 | +1.18% | 83.4만 |
|---|
| 2026.08.11 | ₩68,406 | ₩70,331 | ₩67,471 | ₩67,618 | -1.15% | 111.4만 |
|---|
| 2026.08.10 | ₩65,893 | ₩68,500 | ₩65,546 | ₩68,446 | +3.87% | 150.4만 |
|---|
| 2026.08.07 | ₩66,882 | ₩67,270 | ₩64,624 | ₩64,811 | -3.10% | 86.1만 |
|---|
| 2026.08.06 | ₩67,524 | ₩68,125 | ₩66,161 | ₩66,468 | -1.56% | 131.1만 |
|---|
| 2026.08.05 | ₩68,379 | ₩68,968 | ₩67,577 | ₩67,671 | -1.04% | 95.9만 |
|---|
| 2026.08.04 | ₩68,366 | ₩68,567 | ₩66,829 | ₩68,513 | +0.22% | 149.7만 |
|---|
| 2026.08.03 | ₩65,693 | ₩68,540 | ₩65,078 | ₩68,166 | +3.76% | 284.1만 |
|---|
| 2026.07.31 | ₩64,183 | ₩64,423 | ₩62,485 | ₩63,942 | -0.37% | 175.5만 |
|---|
| 2026.07.30 | ₩64,490 | ₩64,624 | ₩61,991 | ₩63,621 | -1.35% | 159.4만 |
|---|
| 2026.07.29 | ₩63,581 | ₩65,145 | ₩62,138 | ₩65,038 | +2.29% | 216.5만 |
|---|
| 2026.07.28 | ₩61,763 | ₩63,234 | ₩61,002 | ₩63,207 | +2.34% | 158.7만 |
|---|
| 2026.07.27 | ₩58,422 | ₩60,841 | ₩57,433 | ₩60,293 | +3.20% | 145.5만 |
|---|
| 2026.07.24 | ₩59,117 | ₩61,322 | ₩57,219 | ₩57,981 | -1.92% | 221.4만 |
|---|
| 2026.07.23 | ₩55,802 | ₩60,360 | ₩55,602 | ₩58,756 | +5.29% | 640.7만 |
|---|
| 2026.07.22 | ₩50,777 | ₩53,356 | ₩50,322 | ₩52,528 | +3.45% | 216.2만 |
|---|
| 2026.07.21 | ₩51,752 | ₩51,752 | ₩49,507 | ₩50,590 | -2.25% | 124.3만 |
|---|
| 2026.07.20 | ₩53,851 | ₩54,867 | ₩51,458 | ₩51,592 | -4.19% | 157.4만 |
|---|
| 2026.07.17 | ₩51,432 | ₩53,049 | ₩51,405 | ₩52,461 | +2.00% | 108만 |
|---|
| 2026.07.16 | ₩50,870 | ₩52,394 | ₩50,630 | ₩52,087 | +2.39% | 111.6만 |
|---|
| 2026.07.15 | ₩52,127 | ₩53,263 | ₩52,060 | ₩52,447 | +0.62% | 61.3만 |
|---|
| 2026.07.14 | ₩51,311 | ₩52,193 | ₩50,750 | ₩51,445 | +0.26% | 65만 |
|---|
| 2026.07.13 | ₩51,285 | ₩52,354 | ₩51,071 | ₩51,258 | -0.05% | 84.4만 |
|---|
| 2026.07.10 | ₩51,365 | ₩51,913 | ₩50,844 | ₩51,151 | -0.42% | 63.7만 |
|---|
| 2026.07.09 | ₩51,659 | ₩52,127 | ₩50,897 | ₩51,151 | -0.98% | 90.6만 |
|---|
| 2026.07.08 | ₩50,055 | ₩52,434 | ₩49,814 | ₩51,458 | +2.80% | 125.7만 |
|---|
| 2026.07.07 | ₩49,921 | ₩51,392 | ₩49,814 | ₩50,095 | +0.35% | 114.7만 |
|---|
| 2026.07.06 | ₩53,062 | ₩53,410 | ₩49,320 | ₩49,895 | -5.97% | 157.3만 |
|---|
| 2026.07.02 | ₩53,731 | ₩54,399 | ₩52,675 | ₩53,303 | -0.80% | 63.6만 |
|---|
| 2026.07.01 | ₩53,690 | ₩55,628 | ₩52,822 | ₩53,998 | +0.57% | 84.6만 |
|---|
| 2026.06.30 | ₩52,995 | ₩54,452 | ₩52,835 | ₩53,276 | +0.53% | 101만 |
|---|
| 2026.06.29 | ₩55,161 | ₩55,321 | ₩52,942 | ₩54,091 | -1.94% | 103.7만 |
|---|
| 2026.06.26 | ₩57,660 | ₩58,235 | ₩54,827 | ₩54,907 | -4.78% | 315.2만 |
|---|
| 2026.06.25 | ₩59,010 | ₩59,799 | ₩57,714 | ₩57,954 | -1.79% | 123.4만 |
|---|
| 2026.06.24 | ₩60,507 | ₩60,841 | ₩58,662 | ₩58,703 | -2.98% | 103.6만 |
|---|
| 2026.06.23 | ₩58,515 | ₩60,293 | ₩58,275 | ₩60,106 | +2.72% | 78.6만 |
|---|
| 2026.06.22 | ₩59,638 | ₩60,173 | ₩58,743 | ₩58,810 | -1.39% | 64.6만 |
|---|
| 2026.06.18 | ₩59,545 | ₩60,360 | ₩58,876 | ₩59,251 | -0.49% | 67.5만 |
|---|
| 2026.06.17 | ₩58,810 | ₩60,266 | ₩58,328 | ₩59,197 | +0.66% | 104.2만 |
|---|
| 2026.06.16 | ₩57,206 | ₩59,545 | ₩56,845 | ₩58,422 | +2.13% | 107.1만 |
|---|
| 2026.06.15 | ₩57,032 | ₩57,326 | ₩55,080 | ₩56,564 | -0.82% | 82.2만 |
|---|
| 2026.06.12 | ₩56,350 | ₩57,125 | ₩55,562 | ₩56,457 | +0.19% | 51.9만 |
|---|
| 2026.06.11 | ₩56,805 | ₩57,887 | ₩56,043 | ₩56,297 | -0.89% | 125.4만 |
|---|
| 2026.06.10 | ₩53,530 | ₩56,898 | ₩53,436 | ₩56,377 | +5.32% | 172.1만 |
|---|
| 2026.06.09 | ₩52,434 | ₩53,771 | ₩52,354 | ₩53,610 | +2.24% | 52.3만 |
|---|
| 2026.06.08 | ₩52,715 | ₩53,276 | ₩51,565 | ₩52,287 | -0.81% | 56.9만 |
|---|
| 2026.06.05 | ₩52,528 | ₩53,142 | ₩51,859 | ₩52,087 | -0.84% | 50.6만 |
|---|
| 2026.06.04 | ₩52,755 | ₩53,062 | ₩51,846 | ₩52,260 | -0.94% | 95.9만 |
|---|
| 2026.06.03 | ₩53,864 | ₩54,305 | ₩51,645 | ₩52,100 | -3.28% | 90.7만 |
|---|
| 2026.06.02 | ₩53,864 | ₩54,372 | ₩52,501 | ₩54,131 | +0.50% | 70.2만 |
|---|
| 2026.06.01 | ₩52,528 | ₩54,265 | ₩52,528 | ₩54,118 | +3.03% | 79.5만 |
|---|
| 2026.05.29 | ₩53,076 | ₩53,530 | ₩52,140 | ₩53,035 | -0.08% | 83.3만 |
|---|
| 2026.05.28 | ₩52,006 | ₩53,169 | ₩51,552 | ₩52,434 | +0.82% | 76.5만 |
|---|
| 2026.05.27 | ₩54,091 | ₩54,532 | ₩51,619 | ₩51,699 | -4.42% | 162.4만 |
|---|
| 2026.05.26 | ₩52,487 | ₩54,519 | ₩51,806 | ₩54,279 | +3.41% | 158만 |
|---|
| 2026.05.22 | ₩51,485 | ₩53,089 | ₩50,122 | ₩52,287 | +1.56% | 389.3만 |
|---|
| 2026.05.21 | ₩45,671 | ₩46,152 | ₩44,722 | ₩45,283 | -0.85% | 116.2만 |
|---|
| 2026.05.20 | ₩44,374 | ₩46,286 | ₩44,294 | ₩45,738 | +3.07% | 157.2만 |
|---|
| 2026.05.19 | ₩45,604 | ₩45,965 | ₩43,720 | ₩44,227 | -3.02% | 127.4만 |
|---|
| 2026.05.18 | ₩44,869 | ₩46,526 | ₩44,869 | ₩45,778 | +2.03% | 71.7만 |
|---|
| 2026.05.15 | ₩45,537 | ₩46,272 | ₩44,415 | ₩44,896 | -1.41% | 99.1만 |
|---|
| 2026.05.14 | ₩45,430 | ₩46,326 | ₩45,283 | ₩45,511 | +0.18% | 60.6만 |
|---|
| 2026.05.13 | ₩44,882 | ₩45,564 | ₩44,602 | ₩45,163 | +0.63% | 100.5만 |
|---|
| 2026.05.12 | ₩45,390 | ₩46,045 | ₩44,869 | ₩45,364 | -0.06% | 94.9만 |
|---|
| 2026.05.11 | ₩47,382 | ₩47,836 | ₩45,123 | ₩45,230 | -4.54% | 86만 |
|---|
| 2026.05.08 | ₩48,037 | ₩48,398 | ₩47,074 | ₩47,181 | -1.78% | 127만 |
|---|
| 2026.05.07 | ₩47,703 | ₩48,665 | ₩46,994 | ₩47,636 | -0.14% | 98.1만 |
|---|
| 2026.05.06 | ₩48,424 | ₩48,705 | ₩47,582 | ₩47,703 | -1.49% | 80.9만 |
|---|
| 2026.05.05 | ₩47,703 | ₩48,705 | ₩47,395 | ₩47,769 | +0.14% | 130.2만 |
|---|
| 2026.05.04 | ₩48,785 | ₩50,135 | ₩46,607 | ₩47,101 | -3.45% | 225.1만 |
|---|
| 2026.05.01 | ₩47,475 | ₩49,975 | ₩45,631 | ₩48,799 | +2.79% | 373.9만 |
|---|
| 2026.04.30 | ₩50,015 | ₩51,097 | ₩48,758 | ₩50,817 | +1.60% | 116.4만 |
|---|
| 2026.04.29 | ₩49,440 | ₩50,229 | ₩48,291 | ₩49,774 | +0.68% | 109.5만 |
|---|
| 2026.04.28 | ₩50,068 | ₩50,202 | ₩49,026 | ₩49,413 | -1.31% | 91.4만 |
|---|
| 2026.04.27 | ₩49,186 | ₩50,844 | ₩49,186 | ₩49,614 | +0.87% | 106.9만 |
|---|
| 2026.04.24 | ₩48,585 | ₩49,173 | ₩48,277 | ₩48,718 | +0.28% | 75.9만 |
|---|
| 2026.04.23 | ₩48,184 | ₩49,012 | ₩47,743 | ₩48,932 | +1.55% | 71.9만 |
|---|
| 2026.04.22 | ₩47,863 | ₩48,692 | ₩47,850 | ₩48,411 | +1.14% | 71.7만 |
|---|
| 2026.04.21 | ₩48,104 | ₩49,453 | ₩47,489 | ₩47,783 | -0.67% | 115.9만 |
|---|
| 2026.04.20 | ₩46,780 | ₩48,545 | ₩46,620 | ₩48,050 | +2.71% | 144.4만 |
|---|
| 2026.04.17 | ₩49,413 | ₩49,868 | ₩46,165 | ₩46,901 | -5.09% | 282.1만 |
|---|
| 2026.04.16 | ₩49,413 | ₩50,389 | ₩48,839 | ₩49,587 | +0.35% | 84.1만 |
|---|
| 2026.04.15 | ₩49,801 | ₩50,229 | ₩48,879 | ₩49,534 | -0.54% | 72.9만 |
|---|
| 2026.04.14 | ₩49,133 | ₩49,801 | ₩48,585 | ₩49,226 | +0.19% | 89.2만 |
|---|
| 2026.04.13 | ₩50,001 | ₩50,229 | ₩49,106 | ₩49,373 | -1.26% | 95.8만 |
|---|
| 2026.04.10 | ₩50,549 | ₩51,071 | ₩50,135 | ₩50,576 | +0.05% | 93만 |
|---|
| 2026.04.09 | ₩51,071 | ₩51,244 | ₩49,694 | ₩50,590 | -0.94% | 85.6만 |
|---|
| 2026.04.08 | ₩53,022 | ₩53,463 | ₩50,750 | ₩51,057 | -3.71% | 82.1만 |
|---|
| 2026.04.07 | ₩52,300 | ₩52,875 | ₩50,456 | ₩51,859 | -0.84% | 84.7만 |
|---|
| 2026.04.06 | ₩53,677 | ₩54,653 | ₩52,541 | ₩52,568 | -2.07% | 108.8만 |
|---|
| 2026.04.02 | ₩51,271 | ₩53,677 | ₩51,097 | ₩53,637 | +4.61% | 98.1만 |
|---|
| 2026.04.01 | ₩51,097 | ₩52,167 | ₩50,910 | ₩51,645 | +1.07% | 107.7만 |
|---|
| 2026.03.31 | ₩49,453 | ₩51,739 | ₩49,213 | ₩50,803 | +2.73% | 133.3만 |
|---|
| 2026.03.30 | ₩49,173 | ₩50,603 | ₩48,758 | ₩50,202 | +2.09% | 107.3만 |
|---|
| 2026.03.27 | ₩50,282 | ₩50,416 | ₩47,769 | ₩48,852 | -2.84% | 99.9만 |
|---|
| 2026.03.26 | ₩50,509 | ₩51,004 | ₩49,881 | ₩50,456 | -0.11% | 95.9만 |
|---|
| 2026.03.25 | ₩51,258 | ₩51,873 | ₩50,456 | ₩51,044 | -0.42% | 62만 |
|---|
| 2026.03.24 | ₩50,429 | ₩51,445 | ₩49,975 | ₩51,071 | +1.27% | 69.4만 |
|---|
| 2026.03.23 | ₩50,055 | ₩51,726 | ₩49,534 | ₩50,844 | +1.58% | 168.9만 |
|---|
| 2026.03.20 | ₩48,999 | ₩49,587 | ₩47,890 | ₩49,039 | +0.08% | 113.8만 |
|---|
| 2026.03.19 | ₩49,600 | ₩50,362 | ₩48,785 | ₩48,946 | -1.32% | 96.2만 |
|---|
| 2026.03.18 | ₩52,260 | ₩52,541 | ₩49,734 | ₩50,068 | -4.19% | 140.6만 |
|---|
| 2026.03.17 | ₩51,886 | ₩52,688 | ₩51,846 | ₩52,193 | +0.59% | 90.2만 |
|---|
| 2026.03.16 | ₩51,351 | ₩52,635 | ₩50,857 | ₩52,381 | +2.00% | 86.6만 |
|---|
| 2026.03.13 | ₩51,445 | ₩51,659 | ₩50,509 | ₩50,924 | -1.01% | 76.9만 |
|---|
| 2026.03.12 | ₩52,701 | ₩53,129 | ₩51,071 | ₩51,204 | -2.84% | 100만 |
|---|
| 2026.03.11 | ₩52,661 | ₩53,436 | ₩51,619 | ₩53,196 | +1.02% | 100.3만 |
|---|
| 2026.03.10 | ₩52,795 | ₩54,038 | ₩52,755 | ₩53,076 | +0.53% | 115.3만 |
|---|
| 2026.03.09 | ₩54,131 | ₩54,265 | ₩52,300 | ₩52,782 | -2.49% | 111.4만 |
|---|
| 2026.03.06 | ₩54,279 | ₩54,773 | ₩53,156 | ₩54,532 | +0.47% | 79.5만 |
|---|
| 2026.03.05 | ₩54,492 | ₩55,187 | ₩53,864 | ₩54,078 | -0.76% | 61.5만 |
|---|
| 2026.03.04 | ₩55,375 | ₩56,190 | ₩54,867 | ₩55,014 | -0.65% | 73.6만 |
|---|
| 2026.03.03 | ₩55,642 | ₩56,551 | ₩54,746 | ₩55,054 | -1.06% | 112.3만 |
|---|
| 2026.03.02 | ₩56,912 | ₩57,246 | ₩54,840 | ₩56,163 | -1.32% | 124.8만 |
|---|
| 2026.02.27 | ₩56,136 | ₩57,687 | ₩55,522 | ₩57,246 | +1.98% | 139.1만 |
|---|
| 2026.02.26 | ₩50,763 | ₩56,751 | ₩49,600 | ₩55,829 | +9.98% | 421.7만 |
|---|
| 2026.02.25 | ₩49,306 | ₩49,761 | ₩48,144 | ₩48,812 | -1.00% | 111.3만 |
|---|
| 2026.02.24 | ₩49,133 | ₩49,935 | ₩48,986 | ₩49,226 | +0.19% | 86.6만 |
|---|
| 2026.02.23 | ₩50,696 | ₩50,737 | ₩48,210 | ₩49,173 | -3.01% | 117.2만 |
|---|
| 2026.02.20 | ₩50,790 | ₩51,458 | ₩49,721 | ₩50,536 | -0.50% | 78만 |
|---|
| 2026.02.19 | ₩50,523 | ₩52,300 | ₩49,814 | ₩50,362 | -0.32% | 103.3만 |
|---|
| 2026.02.18 | ₩50,496 | ₩51,432 | ₩50,122 | ₩50,523 | +0.05% | 96.9만 |
|---|
| 2026.02.17 | ₩48,184 | ₩51,191 | ₩48,184 | ₩50,603 | +5.02% | 109.3만 |
|---|
| 2026.02.13 | ₩47,168 | ₩48,504 | ₩47,141 | ₩48,224 | +2.24% | 61.1만 |
|---|
| 2026.02.12 | ₩49,026 | ₩49,240 | ₩47,195 | ₩47,221 | -3.68% | 67.6만 |
|---|
| 2026.02.11 | ₩48,839 | ₩49,320 | ₩48,037 | ₩48,772 | -0.14% | 74.2만 |
|---|
| 2026.02.10 | ₩48,745 | ₩49,841 | ₩48,384 | ₩48,772 | +0.05% | 93.3만 |
|---|
| 2026.02.09 | ₩49,494 | ₩49,774 | ₩47,956 | ₩48,571 | -1.86% | 106.1만 |
|---|
| 2026.02.06 | ₩49,093 | ₩50,122 | ₩48,585 | ₩49,828 | +1.50% | 110.9만 |
|---|
| 2026.02.05 | ₩47,155 | ₩48,865 | ₩47,088 | ₩48,665 | +3.20% | 110만 |
|---|
| 2026.02.04 | ₩47,061 | ₩48,184 | ₩46,901 | ₩47,382 | +0.68% | 100만 |
|---|
| 2026.02.03 | ₩46,914 | ₩47,916 | ₩46,700 | ₩47,636 | +1.54% | 106.6만 |
|---|
| 2026.02.02 | ₩46,513 | ₩47,703 | ₩46,246 | ₩46,954 | +0.95% | 67.8만 |
|---|
| 2026.01.30 | ₩45,912 | ₩46,914 | ₩45,898 | ₩46,660 | +1.63% | 105.1만 |
|---|
| 2026.01.29 | ₩46,312 | ₩46,312 | ₩45,056 | ₩45,938 | -0.81% | 78.2만 |
|---|
| 2026.01.28 | ₩46,339 | ₩46,780 | ₩45,684 | ₩46,125 | -0.46% | 62.4만 |
|---|
| 2026.01.27 | ₩46,700 | ₩46,820 | ₩45,952 | ₩46,446 | -0.54% | 50.2만 |
|---|
| 2026.01.26 | ₩46,580 | ₩47,181 | ₩45,871 | ₩46,446 | -0.29% | 78.5만 |
|---|
| 2026.01.23 | ₩47,515 | ₩47,823 | ₩45,845 | ₩46,259 | -2.64% | 110.1만 |
|---|
| 2026.01.22 | ₩48,946 | ₩49,453 | ₩47,181 | ₩47,302 | -3.36% | 112.6만 |
|---|
| 2026.01.21 | ₩50,282 | ₩50,603 | ₩48,130 | ₩48,986 | -2.58% | 142.6만 |
|---|
| 2026.01.20 | ₩49,988 | ₩50,523 | ₩49,694 | ₩50,269 | +0.56% | 94.9만 |
|---|
| 2026.01.16 | ₩48,611 | ₩50,269 | ₩48,611 | ₩50,028 | +2.91% | 149.7만 |
|---|
| 2026.01.15 | ₩46,927 | ₩48,638 | ₩46,673 | ₩48,518 | +3.39% | 179.7만 |
|---|
| 2026.01.14 | ₩46,192 | ₩47,368 | ₩45,791 | ₩46,874 | +1.48% | 160.3만 |
|---|
| 2026.01.13 | ₩45,176 | ₩46,379 | ₩45,163 | ₩46,059 | +1.95% | 142.5만 |
|---|
| 2026.01.12 | ₩45,297 | ₩45,952 | ₩44,936 | ₩45,564 | +0.59% | 115.6만 |
|---|
| 2026.01.09 | ₩45,230 | ₩45,711 | ₩44,722 | ₩45,644 | +0.92% | 101.1만 |
|---|
| 2026.01.08 | ₩45,738 | ₩46,593 | ₩44,508 | ₩45,257 | -1.05% | 202.2만 |
|---|
| 2026.01.07 | ₩47,809 | ₩47,997 | ₩44,949 | ₩45,617 | -4.58% | 173.8만 |
|---|
| 2026.01.06 | ₩48,130 | ₩48,331 | ₩47,382 | ₩48,197 | +0.14% | 114.5만 |
|---|
| 2026.01.05 | ₩48,304 | ₩48,652 | ₩47,729 | ₩48,197 | -0.22% | 109.9만 |
|---|
| 2026.01.02 | ₩49,320 | ₩49,801 | ₩47,622 | ₩48,144 | -2.38% | 92.1만 |
|---|
| 2025.12.31 | ₩49,774 | ₩50,042 | ₩49,347 | ₩49,400 | -0.75% | 88.1만 |
|---|
| 2025.12.30 | ₩50,175 | ₩50,362 | ₩49,507 | ₩49,774 | -0.80% | 123.3만 |
|---|
| 2025.12.29 | ₩50,643 | ₩50,830 | ₩50,001 | ₩50,055 | -1.16% | 86.1만 |
|---|
| 2025.12.26 | ₩50,322 | ₩50,884 | ₩49,961 | ₩50,349 | +0.05% | 61.2만 |
|---|
| 2025.12.24 | ₩49,774 | ₩50,670 | ₩49,453 | ₩50,416 | +1.29% | 60만 |
|---|
| 2025.12.23 | ₩49,935 | ₩51,004 | ₩49,788 | ₩50,055 | +0.24% | 105.3만 |
|---|
| 2025.12.22 | ₩50,028 | ₩50,443 | ₩48,812 | ₩49,841 | -0.37% | 200.2만 |
|---|
| 2025.12.19 | ₩49,988 | ₩51,351 | ₩49,453 | ₩49,841 | -0.29% | 157.8만 |
|---|
| 2025.12.18 | ₩50,790 | ₩52,100 | ₩49,641 | ₩50,082 | -1.39% | 167.2만 |
|---|
| 2025.12.17 | ₩50,496 | ₩52,127 | ₩49,828 | ₩50,015 | -0.95% | 135만 |
|---|
| 2025.12.16 | ₩52,260 | ₩52,260 | ₩50,175 | ₩50,496 | -3.38% | 122.8만 |
|---|
| 2025.12.15 | ₩52,501 | ₩53,436 | ₩51,418 | ₩52,180 | -0.61% | 167.5만 |
|---|
| 2025.12.12 | ₩51,298 | ₩51,525 | ₩50,349 | ₩51,017 | -0.55% | 93.5만 |
|---|
| 2025.12.11 | ₩50,924 | ₩51,819 | ₩50,723 | ₩51,191 | +0.52% | 107.5만 |
|---|
| 2025.12.10 | ₩50,817 | ₩51,378 | ₩50,416 | ₩50,937 | +0.24% | 93만 |
|---|
| 2025.12.09 | ₩51,445 | ₩51,980 | ₩50,603 | ₩50,857 | -1.14% | 106.8만 |
|---|
| 2025.12.08 | ₩48,678 | ₩51,953 | ₩48,518 | ₩51,458 | +5.71% | 175.8만 |
|---|
| 2025.12.05 | ₩48,652 | ₩48,665 | ₩46,165 | ₩47,729 | -1.90% | 229.4만 |
|---|
| 2025.12.04 | ₩44,348 | ₩48,558 | ₩44,107 | ₩48,424 | +9.19% | 492.9만 |
|---|
| 2025.12.03 | ₩47,783 | ₩47,796 | ₩44,508 | ₩44,655 | -6.55% | 411.2만 |
|---|
| 2025.12.02 | ₩49,240 | ₩50,001 | ₩47,529 | ₩47,609 | -3.31% | 282.3만 |
|---|
| 2025.12.01 | ₩49,788 | ₩50,496 | ₩47,956 | ₩49,240 | -1.10% | 251.4만 |
|---|
| 2025.11.28 | ₩49,560 | ₩50,215 | ₩49,173 | ₩49,587 | +0.05% | 50.6만 |
|---|
| 2025.11.26 | ₩48,117 | ₩49,600 | ₩48,117 | ₩49,293 | +2.44% | 115.7만 |
|---|
| 2025.11.25 | ₩48,812 | ₩49,413 | ₩47,342 | ₩48,157 | -1.34% | 146만 |
|---|
| 2025.11.24 | ₩48,157 | ₩48,545 | ₩47,061 | ₩48,117 | -0.08% | 86.5만 |
|---|
| 2025.11.21 | ₩47,288 | ₩49,012 | ₩46,914 | ₩48,170 | +1.87% | 111만 |
|---|
| 2025.11.20 | ₩49,159 | ₩49,453 | ₩47,235 | ₩47,315 | -3.75% | 106.6만 |
|---|
| 2025.11.19 | ₩47,970 | ₩49,734 | ₩47,636 | ₩48,705 | +1.53% | 114.4만 |
|---|
| 2025.11.18 | ₩46,740 | ₩48,010 | ₩46,179 | ₩47,850 | +2.37% | 84.6만 |
|---|
| 2025.11.17 | ₩46,566 | ₩47,128 | ₩46,099 | ₩47,008 | +0.95% | 127.6만 |
|---|
| 2025.11.14 | ₩46,780 | ₩47,114 | ₩46,005 | ₩46,780 | 0.00% | 102.5만 |
|---|
| 2025.11.13 | ₩47,689 | ₩47,970 | ₩46,887 | ₩46,927 | -1.60% | 123만 |
|---|
| 2025.11.12 | ₩46,941 | ₩48,331 | ₩46,874 | ₩48,037 | +2.33% | 120만 |
|---|
| 2025.11.11 | ₩47,074 | ₩47,261 | ₩46,526 | ₩46,954 | -0.26% | 87.7만 |
|---|
| 2025.11.10 | ₩46,179 | ₩47,662 | ₩45,564 | ₩47,662 | +3.21% | 152.6만 |
|---|
| 2025.11.07 | ₩45,444 | ₩47,582 | ₩45,444 | ₩46,085 | +1.41% | 165.8만 |
|---|
| 2025.11.06 | ₩44,562 | ₩46,059 | ₩43,960 | ₩46,018 | +3.27% | 138.7만 |
|---|
| 2025.11.05 | ₩43,586 | ₩44,963 | ₩43,225 | ₩44,856 | +2.91% | 152.9만 |
|---|
| 2025.11.04 | ₩44,054 | ₩44,548 | ₩42,423 | ₩43,479 | -1.30% | 343.5만 |
|---|
| 2025.11.03 | ₩43,920 | ₩44,388 | ₩41,795 | ₩43,613 | -0.70% | 161.4만 |
|---|
| 2025.10.31 | ₩43,105 | ₩43,786 | ₩42,984 | ₩43,425 | +0.74% | 97.3만 |
|---|
| 2025.10.30 | ₩43,679 | ₩44,268 | ₩43,025 | ₩43,345 | -0.76% | 106.1만 |
|---|
| 2025.10.29 | ₩43,853 | ₩44,602 | ₩42,918 | ₩43,987 | +0.30% | 146.1만 |
|---|
| 2025.10.28 | ₩43,172 | ₩43,840 | ₩42,730 | ₩43,800 | +1.46% | 149.1만 |
|---|
| 2025.10.27 | ₩42,436 | ₩43,853 | ₩42,102 | ₩43,065 | +1.48% | 124.6만 |
|---|
| 2025.10.24 | ₩43,519 | ₩43,613 | ₩42,022 | ₩42,370 | -2.64% | 151.7만 |
|---|
| 2025.10.23 | ₩43,613 | ₩44,976 | ₩42,517 | ₩43,359 | -0.58% | 250.9만 |
|---|
| 2025.10.22 | ₩42,730 | ₩43,292 | ₩42,356 | ₩42,851 | +0.28% | 94.7만 |
|---|
| 2025.10.21 | ₩43,305 | ₩43,773 | ₩42,062 | ₩42,837 | -1.08% | 97만 |
|---|
| 2025.10.20 | ₩43,439 | ₩43,559 | ₩42,717 | ₩43,359 | -0.18% | 106.2만 |
|---|
| 2025.10.17 | ₩42,062 | ₩43,706 | ₩41,902 | ₩43,078 | +2.41% | 92만 |
|---|
| 2025.10.16 | ₩42,570 | ₩42,650 | ₩41,755 | ₩42,182 | -0.91% | 71만 |
|---|
| 2025.10.15 | ₩42,022 | ₩42,677 | ₩41,875 | ₩42,383 | +0.86% | 80.8만 |
|---|
| 2025.10.14 | ₩41,621 | ₩42,730 | ₩41,086 | ₩41,835 | +0.51% | 129.4만 |
|---|
| 2025.10.13 | ₩42,009 | ₩42,249 | ₩41,274 | ₩41,554 | -1.08% | 109.4만 |
|---|
| 2025.10.10 | ₩43,332 | ₩43,639 | ₩41,394 | ₩41,701 | -3.76% | 124.4만 |
|---|