시장 데이터를 불러오는 중
전체 종목
Integrated Media Technology Limited - Ordinary Shares 과거 주가
Integrated Media Technology Limited - Ordinary Shares · IMTE · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Integrated Media Technology Limited - Ordinary Shares · IMTE · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩639 | ₩669 | ₩639 | ₩644 | +0.84% | 4.2천 |
| 2026.10.08 | ₩639 | ₩677 | ₩639 | ₩656 | +2.73% | 2.5만 |
| 2026.10.07 | ₩631 | ₩671 | ₩604 | ₩640 | +1.49% | 2.1만 |
| 2026.10.06 | ₩624 | ₩624 | ₩604 | ₩610 | -2.15% | 3.9천 |
| 2026.10.05 | ₩622 | ₩660 | ₩585 | ₩601 | -3.45% | 3만 |
| 2026.10.02 | ₩633 | ₩633 | ₩604 | ₩604 | -4.66% | 2.8천 |
| 2026.10.01 | ₩631 | ₩644 | ₩604 | ₩624 | -1.06% | 9.9천 |
| 2026.09.30 | ₩671 | ₩671 | ₩605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606 |
| -9.60% |
| 2.4만 |
| 2026.09.29 | ₩675 | ₩675 | ₩645 | ₩659 | -2.39% | 8.5천 |
|---|
| 2026.09.28 | ₩645 | ₩669 | ₩631 | ₩644 | -0.21% | 3.1천 |
|---|
| 2026.09.25 | ₩659 | ₩671 | ₩653 | ₩671 | +1.83% | 1.1천 |
|---|
| 2026.09.24 | ₩664 | ₩664 | ₩651 | ₩653 | -1.62% | 6.7천 |
|---|
| 2026.09.23 | ₩635 | ₩680 | ₩625 | ₩680 | +7.19% | 1.2만 |
|---|
| 2026.09.22 | ₩640 | ₩682 | ₩637 | ₩682 | +6.50% | 3.5천 |
|---|
| 2026.09.21 | ₩682 | ₩682 | ₩653 | ₩664 | -2.56% | 6.7천 |
|---|
| 2026.09.18 | ₩671 | ₩700 | ₩639 | ₩687 | +2.40% | 1.3만 |
|---|
| 2026.09.17 | ₩694 | ₩708 | ₩677 | ₩694 | 0.00% | 1.2만 |
|---|
| 2026.09.16 | ₩684 | ₩711 | ₩635 | ₩700 | +2.35% | 18.4만 |
|---|
| 2026.09.15 | ₩592 | ₩884 | ₩577 | ₩694 | +17.23% | 228.8만 |
|---|
| 2026.09.14 | ₩608 | ₩631 | ₩605 | ₩608 | 0.00% | 8.9천 |
|---|
| 2026.09.11 | ₩636 | ₩636 | ₩604 | ₩621 | -2.32% | 3.3천 |
|---|
| 2026.09.10 | ₩609 | ₩622 | ₩609 | ₩622 | +2.20% | 1.4천 |
|---|
| 2026.09.09 | ₩635 | ₩641 | ₩609 | ₩609 | -4.02% | 1.3만 |
|---|
| 2026.09.08 | ₩644 | ₩644 | ₩604 | ₩609 | -5.42% | 5.8천 |
|---|
| 2026.09.04 | ₩604 | ₩631 | ₩604 | ₩624 | +3.33% | 8.2천 |
|---|
| 2026.09.03 | ₩632 | ₩671 | ₩604 | ₩618 | -2.12% | 3.6만 |
|---|
| 2026.09.02 | ₩641 | ₩651 | ₩625 | ₩639 | -0.42% | 7.4천 |
|---|
| 2026.09.01 | ₩671 | ₩671 | ₩620 | ₩648 | -3.40% | 1.2천 |
|---|
| 2026.08.31 | ₩648 | ₩657 | ₩614 | ₩656 | +1.24% | 1.8만 |
|---|
| 2026.08.28 | ₩631 | ₩631 | ₩602 | ₩610 | -3.19% | 6.6천 |
|---|
| 2026.08.27 | ₩698 | ₩698 | ₩631 | ₩649 | -6.92% | 2.5만 |
|---|
| 2026.08.26 | ₩618 | ₩632 | ₩612 | ₩632 | +2.17% | 3.6천 |
|---|
| 2026.08.25 | ₩691 | ₩691 | ₩610 | ₩633 | -8.35% | 2.5만 |
|---|
| 2026.08.24 | ₩625 | ₩675 | ₩624 | ₩671 | +7.30% | 1.5만 |
|---|
| 2026.08.21 | ₩620 | ₩684 | ₩617 | ₩684 | +10.39% | 6.7천 |
|---|
| 2026.08.20 | ₩631 | ₩665 | ₩631 | ₩665 | +5.53% | 3.2천 |
|---|
| 2026.08.19 | ₩639 | ₩668 | ₩632 | ₩668 | +4.62% | 2.9만 |
|---|
| 2026.08.18 | ₩639 | ₩682 | ₩636 | ₩669 | +4.83% | 1.2만 |
|---|
| 2026.08.17 | ₩671 | ₩683 | ₩639 | ₩671 | 0.00% | 2.5만 |
|---|
| 2026.08.14 | ₩746 | ₩746 | ₩644 | ₩702 | -5.94% | 8.2만 |
|---|
| 2026.08.13 | ₩651 | ₩727 | ₩643 | ₩716 | +10.10% | 20.7만 |
|---|
| 2026.08.12 | ₩610 | ₩915 | ₩577 | ₩656 | +7.47% | 1243.2만 |
|---|
| 2026.08.11 | ₩631 | ₩657 | ₩631 | ₩631 | 0.00% | 33.2만 |
|---|
| 2026.08.10 | ₩618 | ₩645 | ₩604 | ₩628 | +1.52% | 7.6천 |
|---|
| 2026.08.07 | ₩656 | ₩671 | ₩631 | ₩647 | -1.43% | 2.6천 |
|---|
| 2026.08.06 | ₩657 | ₩671 | ₩636 | ₩664 | +1.02% | 6.3천 |
|---|
| 2026.08.05 | ₩647 | ₩708 | ₩644 | ₩656 | +1.45% | 6.2천 |
|---|
| 2026.08.04 | ₩617 | ₩647 | ₩617 | ₩644 | +4.35% | 2.2만 |
|---|
| 2026.08.03 | ₩604 | ₩626 | ₩577 | ₩613 | +1.56% | 6.3천 |
|---|
| 2026.07.31 | ₩577 | ₩606 | ₩577 | ₩584 | +1.16% | 8천 |
|---|
| 2026.07.30 | ₩565 | ₩604 | ₩563 | ₩570 | +0.95% | 9.4천 |
|---|
| 2026.07.29 | ₩563 | ₩605 | ₩563 | ₩597 | +5.95% | 7.6천 |
|---|
| 2026.07.28 | ₩578 | ₩632 | ₩577 | ₩604 | +4.41% | 1.6만 |
|---|
| 2026.07.27 | ₩624 | ₩633 | ₩590 | ₩592 | -5.16% | 4만 |
|---|
| 2026.07.24 | ₩644 | ₩657 | ₩624 | ₩624 | -3.12% | 1.1만 |
|---|
| 2026.07.23 | ₩710 | ₩710 | ₩631 | ₩631 | -11.15% | 2.3만 |
|---|
| 2026.07.22 | ₩694 | ₩712 | ₩672 | ₩672 | -3.09% | 3만 |
|---|
| 2026.07.21 | ₩628 | ₩724 | ₩624 | ₩711 | +13.25% | 7.6만 |
|---|
| 2026.07.20 | ₩621 | ₩660 | ₩620 | ₩660 | +6.26% | 1.1만 |
|---|
| 2026.07.17 | ₩667 | ₩671 | ₩641 | ₩664 | -0.40% | 7.4천 |
|---|
| 2026.07.16 | ₩637 | ₩684 | ₩621 | ₩652 | +2.32% | 1.6천 |
|---|
| 2026.07.15 | ₩664 | ₩665 | ₩637 | ₩665 | +0.20% | 1.3천 |
|---|
| 2026.07.14 | ₩618 | ₩684 | ₩618 | ₩684 | +10.63% | 1.7만 |
|---|
| 2026.07.13 | ₩695 | ₩695 | ₩635 | ₩657 | -5.41% | 1.6만 |
|---|
| 2026.07.10 | ₩657 | ₩708 | ₩621 | ₩692 | +5.31% | 1.9만 |
|---|
| 2026.07.09 | ₩664 | ₩684 | ₩617 | ₩656 | -1.21% | 4.1만 |
|---|
| 2026.07.08 | ₩671 | ₩698 | ₩660 | ₩698 | +4.00% | 1.2만 |
|---|
| 2026.07.07 | ₩704 | ₩720 | ₩644 | ₩720 | +2.29% | 2.4만 |
|---|
| 2026.07.06 | ₩695 | ₩698 | ₩659 | ₩695 | 0.00% | 7.6만 |
|---|
| 2026.07.02 | ₩651 | ₩867 | ₩651 | ₩675 | +3.71% | 165.4만 |
|---|
| 2026.07.01 | ₩610 | ₩682 | ₩610 | ₩616 | +0.88% | 1.7만 |
|---|
| 2026.06.30 | ₩597 | ₩604 | ₩594 | ₩594 | -0.45% | 4.8천 |
|---|
| 2026.06.29 | ₩626 | ₩631 | ₩577 | ₩590 | -5.78% | 3만 |
|---|
| 2026.06.26 | ₩604 | ₩659 | ₩593 | ₩635 | +5.11% | 4.1만 |
|---|
| 2026.06.25 | ₩661 | ₩661 | ₩617 | ₩617 | -6.69% | 4.2만 |
|---|
| 2026.06.24 | ₩683 | ₩695 | ₩677 | ₩679 | -0.59% | 2만 |
|---|
| 2026.06.23 | ₩644 | ₩724 | ₩644 | ₩677 | +5.21% | 2.3만 |
|---|
| 2026.06.22 | ₩671 | ₩724 | ₩657 | ₩657 | -2.00% | 2.8만 |
|---|
| 2026.06.18 | ₩732 | ₩738 | ₩671 | ₩687 | -6.23% | 2.2만 |
|---|
| 2026.06.17 | ₩706 | ₩765 | ₩698 | ₩700 | -0.76% | 3.4만 |
|---|
| 2026.06.16 | ₩774 | ₩781 | ₩684 | ₩698 | -9.88% | 7.4만 |
|---|
| 2026.06.15 | ₩812 | ₩939 | ₩751 | ₩818 | +0.83% | 123.8만 |
|---|
| 2026.06.12 | ₩805 | ₩805 | ₩724 | ₩790 | -1.83% | 3.4만 |
|---|
| 2026.06.11 | ₩727 | ₩859 | ₩684 | ₩844 | +16.05% | 25.4만 |
|---|
| 2026.06.10 | ₩644 | ₩750 | ₩617 | ₩749 | +16.25% | 23.8만 |
|---|
| 2026.06.09 | ₩621 | ₩673 | ₩604 | ₩647 | +4.10% | 3.5만 |
|---|
| 2026.06.08 | ₩684 | ₩695 | ₩631 | ₩695 | +1.57% | 30.8만 |
|---|
| 2026.06.05 | ₩679 | ₩711 | ₩659 | ₩686 | +0.99% | 6.9천 |
|---|
| 2026.06.04 | ₩671 | ₩698 | ₩657 | ₩698 | +4.00% | 1.1만 |
|---|
| 2026.06.03 | ₩673 | ₩724 | ₩671 | ₩703 | +4.38% | 2.9만 |
|---|
| 2026.06.02 | ₩698 | ₩724 | ₩691 | ₩724 | +3.85% | 6.5천 |
|---|
| 2026.06.01 | ₩684 | ₩724 | ₩684 | ₩711 | +3.92% | 2.5만 |
|---|
| 2026.05.29 | ₩702 | ₩711 | ₩669 | ₩698 | -0.57% | 1.9만 |
|---|
| 2026.05.28 | ₩686 | ₩739 | ₩657 | ₩692 | +0.98% | 1만 |
|---|
| 2026.05.27 | ₩675 | ₩738 | ₩648 | ₩700 | +3.78% | 3.3만 |
|---|
| 2026.05.26 | ₩690 | ₩708 | ₩645 | ₩698 | +1.17% | 9.7천 |
|---|
| 2026.05.22 | ₩589 | ₩710 | ₩589 | ₩668 | +13.44% | 1.2만 |
|---|
| 2026.05.21 | ₩696 | ₩696 | ₩660 | ₩696 | 0.00% | 8.9천 |
|---|
| 2026.05.20 | ₩577 | ₩698 | ₩537 | ₩696 | +20.70% | 9.4만 |
|---|
| 2026.05.19 | ₩621 | ₩626 | ₩550 | ₩592 | -4.75% | 2.5만 |
|---|
| 2026.05.18 | ₩698 | ₩699 | ₩551 | ₩631 | -9.62% | 8.3만 |
|---|
| 2026.05.15 | ₩738 | ₩738 | ₩707 | ₩707 | -4.18% | 4만 |
|---|
| 2026.05.14 | ₩765 | ₩765 | ₩726 | ₩753 | -1.58% | 2.8만 |
|---|
| 2026.05.13 | ₩715 | ₩792 | ₩692 | ₩731 | +2.25% | 20.9만 |
|---|
| 2026.05.12 | ₩686 | ₩738 | ₩686 | ₩737 | +7.44% | 2만 |
|---|
| 2026.05.11 | ₩711 | ₩723 | ₩672 | ₩722 | +1.51% | 8.3천 |
|---|
| 2026.05.08 | ₩704 | ₩724 | ₩671 | ₩718 | +1.90% | 3.1만 |
|---|
| 2026.05.07 | ₩711 | ₩719 | ₩675 | ₩711 | 0.00% | 1만 |
|---|
| 2026.05.06 | ₩671 | ₩734 | ₩671 | ₩711 | +6.00% | 3.9천 |
|---|
| 2026.05.05 | ₩677 | ₩751 | ₩677 | ₩698 | +2.97% | 3.3만 |
|---|
| 2026.05.04 | ₩724 | ₩747 | ₩691 | ₩716 | -1.11% | 1.1만 |
|---|
| 2026.05.01 | ₩684 | ₩724 | ₩684 | ₩691 | +0.98% | 2.1만 |
|---|
| 2026.04.30 | ₩698 | ₩720 | ₩671 | ₩690 | -1.15% | 9.4천 |
|---|
| 2026.04.29 | ₩751 | ₩751 | ₩698 | ₩698 | -7.14% | 1.2만 |
|---|
| 2026.04.28 | ₩698 | ₩781 | ₩698 | ₩765 | +9.62% | 3.6만 |
|---|
| 2026.04.27 | ₩684 | ₩722 | ₩684 | ₩711 | +3.92% | 1.8만 |
|---|
| 2026.04.24 | ₩698 | ₩730 | ₩684 | ₩695 | -0.38% | 1.9만 |
|---|
| 2026.04.23 | ₩714 | ₩730 | ₩684 | ₩684 | -4.14% | 1.8만 |
|---|
| 2026.04.22 | ₩724 | ₩821 | ₩671 | ₩711 | -1.85% | 19.7만 |
|---|
| 2026.04.21 | ₩871 | ₩912 | ₩865 | ₩912 | +4.78% | 1.1만 |
|---|
| 2026.04.20 | ₩896 | ₩912 | ₩860 | ₩912 | +1.80% | 4.1천 |
|---|
| 2026.04.17 | ₩859 | ₩926 | ₩859 | ₩924 | +7.66% | 3.5만 |
|---|
| 2026.04.16 | ₩957 | ₩957 | ₩872 | ₩916 | -4.21% | 3만 |
|---|
| 2026.04.15 | ₩899 | ₩966 | ₩851 | ₩948 | +5.52% | 11.2만 |
|---|
| 2026.04.14 | ₩966 | ₩966 | ₩859 | ₩918 | -5.00% | 4.1만 |
|---|
| 2026.04.13 | ₩951 | ₩951 | ₩893 | ₩938 | -1.41% | 2만 |
|---|
| 2026.04.10 | ₩986 | ₩986 | ₩872 | ₩939 | -4.76% | 6.3만 |
|---|
| 2026.04.09 | ₩757 | ₩1,020 | ₩741 | ₩973 | +28.55% | 23.5만 |
|---|
| 2026.04.08 | ₩751 | ₩787 | ₩741 | ₩787 | +4.82% | 1만 |
|---|
| 2026.04.07 | ₩759 | ₩778 | ₩741 | ₩775 | +2.12% | 1.9만 |
|---|
| 2026.04.06 | ₩790 | ₩790 | ₩738 | ₩751 | -4.92% | 7.5천 |
|---|
| 2026.04.02 | ₩754 | ₩798 | ₩737 | ₩737 | -2.31% | 6.3천 |
|---|
| 2026.04.01 | ₩787 | ₩790 | ₩751 | ₩790 | +0.34% | 1.5천 |
|---|
| 2026.03.31 | ₩783 | ₩790 | ₩724 | ₩790 | +0.86% | 1.7만 |
|---|
| 2026.03.30 | ₩810 | ₩810 | ₩774 | ₩808 | -0.33% | 1.7만 |
|---|
| 2026.03.27 | ₩792 | ₩832 | ₩778 | ₩792 | 0.00% | 3만 |
|---|
| 2026.03.26 | ₩818 | ₩899 | ₩778 | ₩864 | +5.57% | 14.6만 |
|---|
| 2026.03.25 | ₩785 | ₩818 | ₩771 | ₩812 | +3.42% | 2.6만 |
|---|
| 2026.03.24 | ₩832 | ₩845 | ₩778 | ₩828 | -0.48% | 8.9천 |
|---|
| 2026.03.23 | ₩743 | ₩845 | ₩738 | ₩845 | +13.72% | 3.2만 |
|---|
| 2026.03.20 | ₩724 | ₩798 | ₩724 | ₩783 | +8.15% | 6.6천 |
|---|
| 2026.03.19 | ₩777 | ₩805 | ₩712 | ₩798 | +2.76% | 2만 |
|---|
| 2026.03.18 | ₩771 | ₩825 | ₩754 | ₩825 | +6.96% | 9.9천 |
|---|
| 2026.03.17 | ₩805 | ₩845 | ₩712 | ₩841 | +4.50% | 5.7만 |
|---|
| 2026.03.16 | ₩758 | ₩845 | ₩751 | ₩845 | +11.50% | 4.7만 |
|---|
| 2026.03.13 | ₩751 | ₩818 | ₩724 | ₩809 | +7.68% | 1.8만 |
|---|
| 2026.03.12 | ₩792 | ₩821 | ₩758 | ₩821 | +3.73% | 1.5만 |
|---|
| 2026.03.11 | ₩837 | ₩837 | ₩671 | ₩793 | -5.29% | 7.5만 |
|---|
| 2026.03.10 | ₩802 | ₩841 | ₩778 | ₩837 | +4.35% | 1.5만 |
|---|
| 2026.03.09 | ₩765 | ₩820 | ₩722 | ₩818 | +7.02% | 24.4만 |
|---|
| 2026.03.06 | ₩724 | ₩884 | ₩724 | ₩836 | +15.37% | 4만 |
|---|
| 2026.03.05 | ₩775 | ₩805 | ₩711 | ₩800 | +3.11% | 4.8만 |
|---|
| 2026.03.04 | ₩812 | ₩812 | ₩751 | ₩805 | -0.83% | 4.4만 |
|---|
| 2026.03.03 | ₩868 | ₩926 | ₩698 | ₩829 | -4.48% | 14.6만 |
|---|
| 2026.03.02 | ₩692 | ₩885 | ₩671 | ₩885 | +27.91% | 51.2만 |
|---|
| 2026.02.27 | ₩844 | ₩865 | ₩704 | ₩758 | -10.17% | 67.5만 |
|---|
| 2026.02.26 | ₩774 | ₩897 | ₩738 | ₩885 | +14.38% | 1080.5만 |
|---|
| 2026.02.25 | ₩814 | ₩832 | ₩765 | ₩777 | -4.61% | 9.1천 |
|---|
| 2026.02.24 | ₩810 | ₩810 | ₩738 | ₩778 | -3.97% | 2.6만 |
|---|
| 2026.02.23 | ₩939 | ₩966 | ₩777 | ₩818 | -12.86% | 15.9만 |
|---|
| 2026.02.20 | ₩860 | ₩966 | ₩837 | ₩939 | +9.20% | 3.3만 |
|---|
| 2026.02.19 | ₩924 | ₩924 | ₩790 | ₩872 | -5.66% | 13.3만 |
|---|
| 2026.02.18 | ₩977 | ₩1,033 | ₩887 | ₩934 | -4.40% | 15.9만 |
|---|
| 2026.02.17 | ₩899 | ₩1,030 | ₩778 | ₩951 | +5.82% | 25.1만 |
|---|
| 2026.02.13 | ₩805 | ₩967 | ₩778 | ₩938 | +16.50% | 6.6만 |
|---|
| 2026.02.12 | ₩792 | ₩896 | ₩778 | ₩833 | +5.25% | 2.6만 |
|---|
| 2026.02.11 | ₩789 | ₩837 | ₩789 | ₩816 | +3.40% | 1.6만 |
|---|
| 2026.02.10 | ₩845 | ₩865 | ₩789 | ₩789 | -6.67% | 2.2만 |
|---|
| 2026.02.09 | ₩895 | ₩899 | ₩806 | ₩832 | -7.05% | 1.6만 |
|---|
| 2026.02.06 | ₩863 | ₩926 | ₩845 | ₩852 | -1.24% | 3.2만 |
|---|
| 2026.02.05 | ₩906 | ₩932 | ₩863 | ₩863 | -4.74% | 4.4만 |
|---|
| 2026.02.04 | ₩970 | ₩1,006 | ₩915 | ₩935 | -3.60% | 4.3만 |
|---|
| 2026.02.03 | ₩967 | ₩1,018 | ₩966 | ₩970 | +0.28% | 2.4만 |
|---|
| 2026.02.02 | ₩1,108 | ₩1,202 | ₩982 | ₩982 | -11.38% | 3.5만 |
|---|
| 2026.01.30 | ₩1,342 | ₩1,342 | ₩1,100 | ₩1,142 | -14.90% | 12만 |
|---|
| 2026.01.29 | ₩1,190 | ₩1,409 | ₩1,190 | ₩1,319 | +10.82% | 26.5만 |
|---|
| 2026.01.28 | ₩1,270 | ₩1,328 | ₩1,167 | ₩1,228 | -3.38% | 10.4만 |
|---|
| 2026.01.27 | ₩1,177 | ₩1,342 | ₩1,131 | ₩1,274 | +8.32% | 18.2만 |
|---|
| 2026.01.26 | ₩1,113 | ₩1,261 | ₩1,048 | ₩1,210 | +8.67% | 15만 |
|---|
| 2026.01.23 | ₩983 | ₩1,476 | ₩974 | ₩1,292 | +31.38% | 63.7만 |
|---|
| 2026.01.22 | ₩1,189 | ₩1,207 | ₩975 | ₩1,111 | -6.55% | 89.3만 |
|---|
| 2026.01.21 | ₩1,422 | ₩1,435 | ₩1,033 | ₩1,232 | -13.40% | 2632.4만 |
|---|
| 2026.01.20 | ₩947 | ₩951 | ₩845 | ₩948 | +0.14% | 3358.7만 |
|---|
| 2026.01.16 | ₩781 | ₩1,006 | ₩711 | ₩881 | +12.89% | 29.2만 |
|---|
| 2026.01.15 | ₩818 | ₩818 | ₩759 | ₩778 | -4.92% | 3.1만 |
|---|
| 2026.01.14 | ₩787 | ₩832 | ₩731 | ₩794 | +0.85% | 1.7만 |
|---|
| 2026.01.13 | ₩749 | ₩832 | ₩749 | ₩816 | +8.96% | 1.9만 |
|---|
| 2026.01.12 | ₩684 | ₩805 | ₩684 | ₩789 | +15.29% | 2.1만 |
|---|
| 2026.01.09 | ₩738 | ₩792 | ₩738 | ₩790 | +7.09% | 3.5만 |
|---|
| 2026.01.08 | ₩711 | ₩724 | ₩684 | ₩724 | +1.89% | 1.6만 |
|---|
| 2026.01.07 | ₩704 | ₩722 | ₩672 | ₩704 | 0.00% | 3.3만 |
|---|
| 2026.01.06 | ₩766 | ₩818 | ₩671 | ₩723 | -5.60% | 7.1만 |
|---|
| 2026.01.05 | ₩812 | ₩812 | ₩767 | ₩778 | -4.13% | 1.9만 |
|---|
| 2026.01.02 | ₩792 | ₩872 | ₩792 | ₩812 | +2.54% | 3.1천 |
|---|
| 2025.12.31 | ₩778 | ₩838 | ₩778 | ₩806 | +3.62% | 1.7만 |
|---|
| 2025.12.30 | ₩804 | ₩832 | ₩774 | ₩797 | -0.83% | 2.5만 |
|---|
| 2025.12.29 | ₩825 | ₩872 | ₩771 | ₩804 | -2.60% | 2.9만 |
|---|
| 2025.12.26 | ₩849 | ₩849 | ₩792 | ₩824 | -3.00% | 1.7만 |
|---|
| 2025.12.24 | ₩838 | ₩855 | ₩809 | ₩855 | +1.92% | 3.6만 |
|---|
| 2025.12.23 | ₩885 | ₩885 | ₩838 | ₩872 | -1.52% | 4.6천 |
|---|
| 2025.12.22 | ₩885 | ₩903 | ₩825 | ₩903 | +1.97% | 4만 |
|---|
| 2025.12.19 | ₩816 | ₩912 | ₩812 | ₩903 | +10.69% | 4.4만 |
|---|
| 2025.12.18 | ₩849 | ₩859 | ₩818 | ₩855 | +0.63% | 2.5만 |
|---|
| 2025.12.17 | ₩896 | ₩907 | ₩818 | ₩865 | -3.44% | 4.7만 |
|---|
| 2025.12.16 | ₩908 | ₩944 | ₩841 | ₩923 | +1.62% | 7.4만 |
|---|
| 2025.12.15 | ₩1,060 | ₩1,060 | ₩918 | ₩990 | -6.58% | 4.9만 |
|---|
| 2025.12.12 | ₩1,044 | ₩1,072 | ₩1,006 | ₩1,016 | -2.70% | 5.6만 |
|---|
| 2025.12.11 | ₩1,020 | ₩1,099 | ₩1,020 | ₩1,099 | +7.76% | 2.7만 |
|---|
| 2025.12.10 | ₩1,107 | ₩1,127 | ₩1,007 | ₩1,099 | -0.73% | 4.6만 |
|---|
| 2025.12.09 | ₩1,073 | ₩1,163 | ₩1,020 | ₩1,152 | +7.38% | 14.6만 |
|---|
| 2025.12.08 | ₩994 | ₩1,072 | ₩994 | ₩1,072 | +7.83% | 8.3만 |
|---|
| 2025.12.05 | ₩961 | ₩1,033 | ₩961 | ₩1,018 | +6.01% | 5.3만 |
|---|
| 2025.12.04 | ₩966 | ₩1,020 | ₩939 | ₩990 | +2.50% | 9.7만 |
|---|
| 2025.12.03 | ₩952 | ₩989 | ₩939 | ₩970 | +1.83% | 5.4만 |
|---|
| 2025.12.02 | ₩932 | ₩998 | ₩892 | ₩993 | +6.47% | 12.8만 |
|---|
| 2025.12.01 | ₩950 | ₩1,053 | ₩885 | ₩936 | -1.41% | 86.7만 |
|---|
| 2025.11.28 | ₩939 | ₩969 | ₩926 | ₩950 | +1.14% | 3.2만 |
|---|
| 2025.11.26 | ₩923 | ₩939 | ₩899 | ₩930 | +0.73% | 9만 |
|---|
| 2025.11.25 | ₩993 | ₩998 | ₩900 | ₩951 | -4.19% | 7.2만 |
|---|
| 2025.11.24 | ₩1,034 | ₩1,053 | ₩939 | ₩998 | -3.50% | 11.2만 |
|---|
| 2025.11.21 | ₩1,163 | ₩1,163 | ₩994 | ₩1,100 | -5.42% | 8.3만 |
|---|
| 2025.11.20 | ₩1,207 | ₩1,221 | ₩1,116 | ₩1,167 | -3.33% | 10.4만 |
|---|
| 2025.11.19 | ₩1,073 | ₩1,234 | ₩1,033 | ₩1,197 | +11.50% | 19.8만 |
|---|
| 2025.11.18 | ₩1,046 | ₩1,134 | ₩1,040 | ₩1,134 | +8.33% | 7.5만 |
|---|
| 2025.11.17 | ₩1,084 | ₩1,128 | ₩1,076 | ₩1,096 | +1.11% | 10만 |
|---|
| 2025.11.14 | ₩1,206 | ₩1,226 | ₩1,155 | ₩1,167 | -3.23% | 5.8만 |
|---|
| 2025.11.13 | ₩1,100 | ₩1,281 | ₩1,046 | ₩1,232 | +11.95% | 31.4만 |
|---|
| 2025.11.12 | ₩1,096 | ₩1,213 | ₩1,087 | ₩1,181 | +7.71% | 38.6만 |
|---|
| 2025.11.11 | ₩1,234 | ₩1,242 | ₩1,087 | ₩1,124 | -8.91% | 106.6만 |
|---|
| 2025.11.10 | ₩1,355 | ₩1,798 | ₩1,222 | ₩1,409 | +3.96% | 7621.1만 |
|---|
| 2025.11.07 | ₩1,115 | ₩1,115 | ₩820 | ₩982 | -11.91% | 17.1만 |
|---|
| 2025.11.06 | ₩1,113 | ₩1,187 | ₩1,061 | ₩1,164 | +4.58% | 5.9만 |
|---|
| 2025.11.05 | ₩1,100 | ₩1,194 | ₩1,050 | ₩1,174 | +6.71% | 20.1만 |
|---|
| 2025.11.04 | ₩1,079 | ₩1,140 | ₩1,060 | ₩1,084 | +0.50% | 1.1만 |
|---|
| 2025.11.03 | ₩1,167 | ₩1,167 | ₩1,105 | ₩1,154 | -1.15% | 2만 |
|---|
| 2025.10.31 | ₩1,207 | ₩1,355 | ₩1,020 | ₩1,160 | -3.89% | 8.3만 |
|---|
| 2025.10.30 | ₩1,274 | ₩1,288 | ₩1,167 | ₩1,228 | -3.68% | 6만 |
|---|
| 2025.10.29 | ₩1,340 | ₩1,409 | ₩1,273 | ₩1,273 | -5.01% | 9.1만 |
|---|
| 2025.10.28 | ₩1,331 | ₩1,409 | ₩1,280 | ₩1,382 | +3.83% | 5.9만 |
|---|
| 2025.10.27 | ₩1,274 | ₩1,315 | ₩1,181 | ₩1,315 | +3.16% | 16.6만 |
|---|
| 2025.10.24 | ₩1,248 | ₩1,300 | ₩1,154 | ₩1,233 | -1.18% | 10.7만 |
|---|
| 2025.10.23 | ₩1,301 | ₩1,301 | ₩1,245 | ₩1,268 | -2.58% | 5.7만 |
|---|
| 2025.10.22 | ₩1,315 | ₩1,335 | ₩1,288 | ₩1,288 | -2.04% | 1.4만 |
|---|
| 2025.10.21 | ₩1,368 | ₩1,368 | ₩1,327 | ₩1,328 | -2.94% | 1.2만 |
|---|
| 2025.10.20 | ₩1,301 | ₩1,368 | ₩1,296 | ₩1,368 | +5.15% | 1.5만 |
|---|
| 2025.10.17 | ₩1,342 | ₩1,342 | ₩1,301 | ₩1,317 | -1.80% | 2.6만 |
|---|
| 2025.10.16 | ₩1,409 | ₩1,422 | ₩1,335 | ₩1,342 | -4.76% | 3.7만 |
|---|
| 2025.10.15 | ₩1,422 | ₩1,435 | ₩1,355 | ₩1,395 | -1.89% | 4.5만 |
|---|
| 2025.10.14 | ₩1,395 | ₩1,449 | ₩1,382 | ₩1,409 | +0.96% | 4.6만 |
|---|
| 2025.10.13 | ₩1,435 | ₩1,442 | ₩1,387 | ₩1,395 | -2.80% | 1.6만 |
|---|
| 2025.10.10 | ₩1,503 | ₩1,503 | ₩1,395 | ₩1,395 | -7.14% | 1.3만 |
|---|