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 | ₩638 | ₩669 | ₩638 | ₩643 | +0.84% | 4.2천 |
| 2026.10.08 | ₩638 | ₩677 | ₩638 | ₩655 | +2.73% | 2.5만 |
| 2026.10.07 | ₩630 | ₩670 | ₩603 | ₩639 | +1.49% | 2.1만 |
| 2026.10.06 | ₩623 | ₩623 | ₩603 | ₩610 | -2.15% | 3.9천 |
| 2026.10.05 | ₩622 | ₩659 | ₩584 | ₩600 | -3.45% | 3만 |
| 2026.10.02 | ₩632 | ₩632 | ₩603 | ₩603 | -4.66% | 2.8천 |
| 2026.10.01 | ₩630 | ₩643 | ₩603 | ₩623 | -1.06% | 9.9천 |
| 2026.09.30 | ₩670 | ₩670 | ₩604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606 |
| -9.60% |
| 2.4만 |
| 2026.09.29 | ₩674 | ₩674 | ₩645 | ₩658 | -2.39% | 8.5천 |
|---|
| 2026.09.28 | ₩645 | ₩669 | ₩630 | ₩643 | -0.21% | 3.1천 |
|---|
| 2026.09.25 | ₩658 | ₩670 | ₩653 | ₩670 | +1.83% | 1.1천 |
|---|
| 2026.09.24 | ₩663 | ₩663 | ₩650 | ₩653 | -1.62% | 6.7천 |
|---|
| 2026.09.23 | ₩634 | ₩679 | ₩624 | ₩679 | +7.19% | 1.2만 |
|---|
| 2026.09.22 | ₩639 | ₩681 | ₩637 | ₩681 | +6.50% | 3.5천 |
|---|
| 2026.09.21 | ₩681 | ₩681 | ₩653 | ₩663 | -2.56% | 6.7천 |
|---|
| 2026.09.18 | ₩670 | ₩699 | ₩638 | ₩686 | +2.40% | 1.3만 |
|---|
| 2026.09.17 | ₩693 | ₩708 | ₩677 | ₩693 | 0.00% | 1.2만 |
|---|
| 2026.09.16 | ₩683 | ₩710 | ₩634 | ₩699 | +2.35% | 18.4만 |
|---|
| 2026.09.15 | ₩591 | ₩883 | ₩576 | ₩693 | +17.23% | 228.8만 |
|---|
| 2026.09.14 | ₩607 | ₩630 | ₩604 | ₩607 | 0.00% | 8.9천 |
|---|
| 2026.09.11 | ₩635 | ₩635 | ₩603 | ₩620 | -2.32% | 3.3천 |
|---|
| 2026.09.10 | ₩608 | ₩622 | ₩608 | ₩622 | +2.20% | 1.4천 |
|---|
| 2026.09.09 | ₩634 | ₩641 | ₩608 | ₩608 | -4.02% | 1.3만 |
|---|
| 2026.09.08 | ₩643 | ₩643 | ₩603 | ₩608 | -5.42% | 5.8천 |
|---|
| 2026.09.04 | ₩603 | ₩630 | ₩603 | ₩623 | +3.33% | 8.2천 |
|---|
| 2026.09.03 | ₩631 | ₩670 | ₩603 | ₩618 | -2.12% | 3.6만 |
|---|
| 2026.09.02 | ₩641 | ₩650 | ₩624 | ₩638 | -0.42% | 7.4천 |
|---|
| 2026.09.01 | ₩670 | ₩670 | ₩619 | ₩647 | -3.40% | 1.2천 |
|---|
| 2026.08.31 | ₩647 | ₩657 | ₩614 | ₩655 | +1.24% | 1.8만 |
|---|
| 2026.08.28 | ₩630 | ₩630 | ₩602 | ₩610 | -3.19% | 6.6천 |
|---|
| 2026.08.27 | ₩697 | ₩697 | ₩630 | ₩649 | -6.92% | 2.5만 |
|---|
| 2026.08.26 | ₩618 | ₩631 | ₩611 | ₩631 | +2.17% | 3.6천 |
|---|
| 2026.08.25 | ₩690 | ₩690 | ₩610 | ₩632 | -8.35% | 2.5만 |
|---|
| 2026.08.24 | ₩624 | ₩674 | ₩623 | ₩670 | +7.30% | 1.5만 |
|---|
| 2026.08.21 | ₩619 | ₩683 | ₩616 | ₩683 | +10.39% | 6.7천 |
|---|
| 2026.08.20 | ₩630 | ₩665 | ₩630 | ₩665 | +5.53% | 3.2천 |
|---|
| 2026.08.19 | ₩638 | ₩667 | ₩631 | ₩667 | +4.62% | 2.9만 |
|---|
| 2026.08.18 | ₩638 | ₩681 | ₩635 | ₩669 | +4.83% | 1.2만 |
|---|
| 2026.08.17 | ₩670 | ₩682 | ₩638 | ₩670 | 0.00% | 2.5만 |
|---|
| 2026.08.14 | ₩745 | ₩745 | ₩643 | ₩701 | -5.94% | 8.2만 |
|---|
| 2026.08.13 | ₩650 | ₩726 | ₩642 | ₩716 | +10.10% | 20.7만 |
|---|
| 2026.08.12 | ₩610 | ₩914 | ₩576 | ₩655 | +7.47% | 1243.2만 |
|---|
| 2026.08.11 | ₩630 | ₩657 | ₩630 | ₩630 | 0.00% | 33.2만 |
|---|
| 2026.08.10 | ₩618 | ₩645 | ₩603 | ₩627 | +1.52% | 7.6천 |
|---|
| 2026.08.07 | ₩655 | ₩670 | ₩630 | ₩646 | -1.43% | 2.6천 |
|---|
| 2026.08.06 | ₩657 | ₩670 | ₩635 | ₩663 | +1.02% | 6.3천 |
|---|
| 2026.08.05 | ₩646 | ₩708 | ₩643 | ₩655 | +1.45% | 6.2천 |
|---|
| 2026.08.04 | ₩616 | ₩646 | ₩616 | ₩643 | +4.35% | 2.2만 |
|---|
| 2026.08.03 | ₩603 | ₩626 | ₩576 | ₩612 | +1.56% | 6.3천 |
|---|
| 2026.07.31 | ₩576 | ₩606 | ₩576 | ₩583 | +1.16% | 8천 |
|---|
| 2026.07.30 | ₩564 | ₩603 | ₩563 | ₩570 | +0.95% | 9.4천 |
|---|
| 2026.07.29 | ₩563 | ₩604 | ₩563 | ₩596 | +5.95% | 7.6천 |
|---|
| 2026.07.28 | ₩578 | ₩631 | ₩576 | ₩603 | +4.41% | 1.6만 |
|---|
| 2026.07.27 | ₩623 | ₩632 | ₩590 | ₩591 | -5.16% | 4만 |
|---|
| 2026.07.24 | ₩643 | ₩657 | ₩623 | ₩623 | -3.12% | 1.1만 |
|---|
| 2026.07.23 | ₩709 | ₩709 | ₩630 | ₩630 | -11.15% | 2.3만 |
|---|
| 2026.07.22 | ₩693 | ₩712 | ₩671 | ₩671 | -3.09% | 3만 |
|---|
| 2026.07.21 | ₩627 | ₩724 | ₩623 | ₩710 | +13.25% | 7.6만 |
|---|
| 2026.07.20 | ₩620 | ₩659 | ₩619 | ₩659 | +6.26% | 1.1만 |
|---|
| 2026.07.17 | ₩666 | ₩670 | ₩641 | ₩663 | -0.40% | 7.4천 |
|---|
| 2026.07.16 | ₩637 | ₩683 | ₩620 | ₩651 | +2.32% | 1.6천 |
|---|
| 2026.07.15 | ₩663 | ₩665 | ₩637 | ₩665 | +0.20% | 1.3천 |
|---|
| 2026.07.14 | ₩618 | ₩683 | ₩618 | ₩683 | +10.63% | 1.7만 |
|---|
| 2026.07.13 | ₩694 | ₩694 | ₩634 | ₩657 | -5.41% | 1.6만 |
|---|
| 2026.07.10 | ₩657 | ₩708 | ₩620 | ₩691 | +5.31% | 1.9만 |
|---|
| 2026.07.09 | ₩663 | ₩683 | ₩616 | ₩655 | -1.21% | 4.1만 |
|---|
| 2026.07.08 | ₩670 | ₩697 | ₩659 | ₩697 | +4.00% | 1.2만 |
|---|
| 2026.07.07 | ₩704 | ₩720 | ₩643 | ₩720 | +2.29% | 2.4만 |
|---|
| 2026.07.06 | ₩694 | ₩697 | ₩658 | ₩694 | 0.00% | 7.6만 |
|---|
| 2026.07.02 | ₩650 | ₩866 | ₩650 | ₩674 | +3.71% | 165.4만 |
|---|
| 2026.07.01 | ₩610 | ₩681 | ₩610 | ₩615 | +0.88% | 1.7만 |
|---|
| 2026.06.30 | ₩596 | ₩603 | ₩594 | ₩594 | -0.45% | 4.8천 |
|---|
| 2026.06.29 | ₩626 | ₩630 | ₩576 | ₩590 | -5.78% | 3만 |
|---|
| 2026.06.26 | ₩603 | ₩658 | ₩592 | ₩634 | +5.11% | 4.1만 |
|---|
| 2026.06.25 | ₩661 | ₩661 | ₩616 | ₩616 | -6.69% | 4.2만 |
|---|
| 2026.06.24 | ₩682 | ₩694 | ₩677 | ₩678 | -0.59% | 2만 |
|---|
| 2026.06.23 | ₩643 | ₩724 | ₩643 | ₩677 | +5.21% | 2.3만 |
|---|
| 2026.06.22 | ₩670 | ₩724 | ₩657 | ₩657 | -2.00% | 2.8만 |
|---|
| 2026.06.18 | ₩732 | ₩737 | ₩670 | ₩686 | -6.23% | 2.2만 |
|---|
| 2026.06.17 | ₩705 | ₩764 | ₩697 | ₩699 | -0.76% | 3.4만 |
|---|
| 2026.06.16 | ₩773 | ₩780 | ₩683 | ₩697 | -9.88% | 7.4만 |
|---|
| 2026.06.15 | ₩811 | ₩938 | ₩750 | ₩817 | +0.83% | 123.8만 |
|---|
| 2026.06.12 | ₩804 | ₩804 | ₩724 | ₩789 | -1.83% | 3.4만 |
|---|
| 2026.06.11 | ₩726 | ₩858 | ₩683 | ₩843 | +16.05% | 25.4만 |
|---|
| 2026.06.10 | ₩643 | ₩749 | ₩616 | ₩748 | +16.25% | 23.8만 |
|---|
| 2026.06.09 | ₩620 | ₩673 | ₩603 | ₩646 | +4.10% | 3.5만 |
|---|
| 2026.06.08 | ₩683 | ₩694 | ₩630 | ₩694 | +1.57% | 30.8만 |
|---|
| 2026.06.05 | ₩678 | ₩710 | ₩658 | ₩685 | +0.99% | 6.9천 |
|---|
| 2026.06.04 | ₩670 | ₩697 | ₩657 | ₩697 | +4.00% | 1.1만 |
|---|
| 2026.06.03 | ₩673 | ₩724 | ₩670 | ₩702 | +4.38% | 2.9만 |
|---|
| 2026.06.02 | ₩697 | ₩724 | ₩690 | ₩724 | +3.85% | 6.5천 |
|---|
| 2026.06.01 | ₩683 | ₩724 | ₩683 | ₩710 | +3.92% | 2.5만 |
|---|
| 2026.05.29 | ₩701 | ₩710 | ₩669 | ₩697 | -0.57% | 1.9만 |
|---|
| 2026.05.28 | ₩685 | ₩738 | ₩657 | ₩691 | +0.98% | 1만 |
|---|
| 2026.05.27 | ₩674 | ₩737 | ₩647 | ₩699 | +3.78% | 3.3만 |
|---|
| 2026.05.26 | ₩689 | ₩708 | ₩645 | ₩697 | +1.17% | 9.7천 |
|---|
| 2026.05.22 | ₩588 | ₩709 | ₩588 | ₩667 | +13.44% | 1.2만 |
|---|
| 2026.05.21 | ₩695 | ₩695 | ₩659 | ₩695 | 0.00% | 8.9천 |
|---|
| 2026.05.20 | ₩576 | ₩697 | ₩536 | ₩695 | +20.70% | 9.4만 |
|---|
| 2026.05.19 | ₩620 | ₩626 | ₩549 | ₩591 | -4.75% | 2.5만 |
|---|
| 2026.05.18 | ₩697 | ₩698 | ₩551 | ₩630 | -9.62% | 8.3만 |
|---|
| 2026.05.15 | ₩737 | ₩737 | ₩706 | ₩706 | -4.18% | 4만 |
|---|
| 2026.05.14 | ₩764 | ₩764 | ₩725 | ₩752 | -1.58% | 2.8만 |
|---|
| 2026.05.13 | ₩714 | ₩791 | ₩691 | ₩730 | +2.25% | 20.9만 |
|---|
| 2026.05.12 | ₩685 | ₩737 | ₩685 | ₩736 | +7.44% | 2만 |
|---|
| 2026.05.11 | ₩710 | ₩722 | ₩671 | ₩721 | +1.51% | 8.3천 |
|---|
| 2026.05.08 | ₩704 | ₩724 | ₩670 | ₩717 | +1.90% | 3.1만 |
|---|
| 2026.05.07 | ₩710 | ₩718 | ₩674 | ₩710 | 0.00% | 1만 |
|---|
| 2026.05.06 | ₩670 | ₩733 | ₩670 | ₩710 | +6.00% | 3.9천 |
|---|
| 2026.05.05 | ₩677 | ₩750 | ₩677 | ₩697 | +2.97% | 3.3만 |
|---|
| 2026.05.04 | ₩724 | ₩746 | ₩690 | ₩716 | -1.11% | 1.1만 |
|---|
| 2026.05.01 | ₩683 | ₩724 | ₩683 | ₩690 | +0.98% | 2.1만 |
|---|
| 2026.04.30 | ₩697 | ₩720 | ₩670 | ₩689 | -1.15% | 9.4천 |
|---|
| 2026.04.29 | ₩750 | ₩750 | ₩697 | ₩697 | -7.14% | 1.2만 |
|---|
| 2026.04.28 | ₩697 | ₩780 | ₩697 | ₩764 | +9.62% | 3.6만 |
|---|
| 2026.04.27 | ₩683 | ₩721 | ₩683 | ₩710 | +3.92% | 1.8만 |
|---|
| 2026.04.24 | ₩697 | ₩729 | ₩683 | ₩694 | -0.38% | 1.9만 |
|---|
| 2026.04.23 | ₩713 | ₩729 | ₩683 | ₩683 | -4.14% | 1.8만 |
|---|
| 2026.04.22 | ₩724 | ₩820 | ₩670 | ₩710 | -1.85% | 19.7만 |
|---|
| 2026.04.21 | ₩870 | ₩911 | ₩864 | ₩911 | +4.78% | 1.1만 |
|---|
| 2026.04.20 | ₩895 | ₩911 | ₩859 | ₩911 | +1.80% | 4.1천 |
|---|
| 2026.04.17 | ₩858 | ₩925 | ₩858 | ₩923 | +7.66% | 3.5만 |
|---|
| 2026.04.16 | ₩955 | ₩955 | ₩871 | ₩915 | -4.21% | 3만 |
|---|
| 2026.04.15 | ₩898 | ₩965 | ₩850 | ₩947 | +5.52% | 11.2만 |
|---|
| 2026.04.14 | ₩965 | ₩965 | ₩858 | ₩917 | -5.00% | 4.1만 |
|---|
| 2026.04.13 | ₩950 | ₩950 | ₩892 | ₩937 | -1.41% | 2만 |
|---|
| 2026.04.10 | ₩985 | ₩985 | ₩871 | ₩938 | -4.76% | 6.3만 |
|---|
| 2026.04.09 | ₩756 | ₩1,018 | ₩740 | ₩972 | +28.55% | 23.5만 |
|---|
| 2026.04.08 | ₩750 | ₩787 | ₩740 | ₩787 | +4.82% | 1만 |
|---|
| 2026.04.07 | ₩758 | ₩777 | ₩740 | ₩775 | +2.12% | 1.9만 |
|---|
| 2026.04.06 | ₩789 | ₩789 | ₩737 | ₩750 | -4.92% | 7.5천 |
|---|
| 2026.04.02 | ₩753 | ₩797 | ₩736 | ₩736 | -2.31% | 6.3천 |
|---|
| 2026.04.01 | ₩787 | ₩789 | ₩750 | ₩789 | +0.34% | 1.5천 |
|---|
| 2026.03.31 | ₩783 | ₩789 | ₩724 | ₩789 | +0.86% | 1.7만 |
|---|
| 2026.03.30 | ₩809 | ₩809 | ₩773 | ₩807 | -0.33% | 1.7만 |
|---|
| 2026.03.27 | ₩791 | ₩831 | ₩777 | ₩791 | 0.00% | 3만 |
|---|
| 2026.03.26 | ₩817 | ₩898 | ₩777 | ₩863 | +5.57% | 14.6만 |
|---|
| 2026.03.25 | ₩784 | ₩817 | ₩771 | ₩811 | +3.42% | 2.6만 |
|---|
| 2026.03.24 | ₩831 | ₩844 | ₩777 | ₩827 | -0.48% | 8.9천 |
|---|
| 2026.03.23 | ₩742 | ₩844 | ₩737 | ₩844 | +13.72% | 3.2만 |
|---|
| 2026.03.20 | ₩724 | ₩797 | ₩724 | ₩783 | +8.15% | 6.6천 |
|---|
| 2026.03.19 | ₩776 | ₩804 | ₩712 | ₩797 | +2.76% | 2만 |
|---|
| 2026.03.18 | ₩771 | ₩824 | ₩753 | ₩824 | +6.96% | 9.9천 |
|---|
| 2026.03.17 | ₩804 | ₩844 | ₩712 | ₩840 | +4.50% | 5.7만 |
|---|
| 2026.03.16 | ₩757 | ₩844 | ₩750 | ₩844 | +11.50% | 4.7만 |
|---|
| 2026.03.13 | ₩750 | ₩817 | ₩724 | ₩808 | +7.68% | 1.8만 |
|---|
| 2026.03.12 | ₩791 | ₩820 | ₩757 | ₩820 | +3.73% | 1.5만 |
|---|
| 2026.03.11 | ₩836 | ₩836 | ₩670 | ₩792 | -5.29% | 7.5만 |
|---|
| 2026.03.10 | ₩801 | ₩840 | ₩777 | ₩836 | +4.35% | 1.5만 |
|---|
| 2026.03.09 | ₩764 | ₩819 | ₩721 | ₩817 | +7.02% | 24.4만 |
|---|
| 2026.03.06 | ₩724 | ₩883 | ₩724 | ₩835 | +15.37% | 4만 |
|---|
| 2026.03.05 | ₩775 | ₩804 | ₩710 | ₩799 | +3.11% | 4.8만 |
|---|
| 2026.03.04 | ₩811 | ₩811 | ₩750 | ₩804 | -0.83% | 4.4만 |
|---|
| 2026.03.03 | ₩867 | ₩925 | ₩697 | ₩828 | -4.48% | 14.6만 |
|---|
| 2026.03.02 | ₩691 | ₩884 | ₩670 | ₩884 | +27.91% | 51.2만 |
|---|
| 2026.02.27 | ₩843 | ₩864 | ₩704 | ₩757 | -10.17% | 67.5만 |
|---|
| 2026.02.26 | ₩773 | ₩896 | ₩737 | ₩884 | +14.38% | 1080.5만 |
|---|
| 2026.02.25 | ₩813 | ₩831 | ₩764 | ₩776 | -4.61% | 9.1천 |
|---|
| 2026.02.24 | ₩809 | ₩809 | ₩737 | ₩777 | -3.97% | 2.6만 |
|---|
| 2026.02.23 | ₩938 | ₩965 | ₩776 | ₩817 | -12.86% | 15.9만 |
|---|
| 2026.02.20 | ₩859 | ₩965 | ₩836 | ₩938 | +9.20% | 3.3만 |
|---|
| 2026.02.19 | ₩923 | ₩923 | ₩789 | ₩871 | -5.66% | 13.3만 |
|---|
| 2026.02.18 | ₩976 | ₩1,032 | ₩886 | ₩933 | -4.40% | 15.9만 |
|---|
| 2026.02.17 | ₩898 | ₩1,029 | ₩777 | ₩950 | +5.82% | 25.1만 |
|---|
| 2026.02.13 | ₩804 | ₩966 | ₩777 | ₩937 | +16.50% | 6.6만 |
|---|
| 2026.02.12 | ₩791 | ₩895 | ₩777 | ₩832 | +5.25% | 2.6만 |
|---|
| 2026.02.11 | ₩788 | ₩836 | ₩788 | ₩815 | +3.40% | 1.6만 |
|---|
| 2026.02.10 | ₩844 | ₩864 | ₩788 | ₩788 | -6.67% | 2.2만 |
|---|
| 2026.02.09 | ₩894 | ₩898 | ₩805 | ₩831 | -7.05% | 1.6만 |
|---|
| 2026.02.06 | ₩862 | ₩925 | ₩844 | ₩851 | -1.24% | 3.2만 |
|---|
| 2026.02.05 | ₩905 | ₩931 | ₩862 | ₩862 | -4.74% | 4.4만 |
|---|
| 2026.02.04 | ₩969 | ₩1,005 | ₩914 | ₩934 | -3.60% | 4.3만 |
|---|
| 2026.02.03 | ₩966 | ₩1,017 | ₩965 | ₩969 | +0.28% | 2.4만 |
|---|
| 2026.02.02 | ₩1,107 | ₩1,201 | ₩981 | ₩981 | -11.38% | 3.5만 |
|---|
| 2026.01.30 | ₩1,340 | ₩1,340 | ₩1,099 | ₩1,140 | -14.90% | 12만 |
|---|
| 2026.01.29 | ₩1,189 | ₩1,407 | ₩1,189 | ₩1,317 | +10.82% | 26.5만 |
|---|
| 2026.01.28 | ₩1,269 | ₩1,327 | ₩1,166 | ₩1,226 | -3.38% | 10.4만 |
|---|
| 2026.01.27 | ₩1,175 | ₩1,340 | ₩1,130 | ₩1,273 | +8.32% | 18.2만 |
|---|
| 2026.01.26 | ₩1,112 | ₩1,260 | ₩1,047 | ₩1,209 | +8.67% | 15만 |
|---|
| 2026.01.23 | ₩982 | ₩1,474 | ₩973 | ₩1,290 | +31.38% | 63.7만 |
|---|
| 2026.01.22 | ₩1,187 | ₩1,206 | ₩974 | ₩1,110 | -6.55% | 89.3만 |
|---|
| 2026.01.21 | ₩1,420 | ₩1,434 | ₩1,032 | ₩1,230 | -13.40% | 2632.4만 |
|---|
| 2026.01.20 | ₩946 | ₩950 | ₩844 | ₩947 | +0.14% | 3358.7만 |
|---|
| 2026.01.16 | ₩780 | ₩1,005 | ₩710 | ₩880 | +12.89% | 29.2만 |
|---|
| 2026.01.15 | ₩817 | ₩817 | ₩758 | ₩777 | -4.92% | 3.1만 |
|---|
| 2026.01.14 | ₩787 | ₩831 | ₩730 | ₩793 | +0.85% | 1.7만 |
|---|
| 2026.01.13 | ₩748 | ₩831 | ₩748 | ₩815 | +8.96% | 1.9만 |
|---|
| 2026.01.12 | ₩683 | ₩804 | ₩683 | ₩788 | +15.29% | 2.1만 |
|---|
| 2026.01.09 | ₩737 | ₩791 | ₩737 | ₩789 | +7.09% | 3.5만 |
|---|
| 2026.01.08 | ₩710 | ₩724 | ₩683 | ₩724 | +1.89% | 1.6만 |
|---|
| 2026.01.07 | ₩704 | ₩721 | ₩671 | ₩704 | 0.00% | 3.3만 |
|---|
| 2026.01.06 | ₩765 | ₩817 | ₩670 | ₩722 | -5.60% | 7.1만 |
|---|
| 2026.01.05 | ₩811 | ₩811 | ₩766 | ₩777 | -4.13% | 1.9만 |
|---|
| 2026.01.02 | ₩791 | ₩871 | ₩791 | ₩811 | +2.54% | 3.1천 |
|---|
| 2025.12.31 | ₩777 | ₩838 | ₩777 | ₩805 | +3.62% | 1.7만 |
|---|
| 2025.12.30 | ₩803 | ₩831 | ₩773 | ₩796 | -0.83% | 2.5만 |
|---|
| 2025.12.29 | ₩824 | ₩871 | ₩771 | ₩803 | -2.60% | 2.9만 |
|---|
| 2025.12.26 | ₩848 | ₩848 | ₩791 | ₩823 | -3.00% | 1.7만 |
|---|
| 2025.12.24 | ₩838 | ₩854 | ₩808 | ₩854 | +1.92% | 3.6만 |
|---|
| 2025.12.23 | ₩884 | ₩884 | ₩838 | ₩871 | -1.52% | 4.6천 |
|---|
| 2025.12.22 | ₩884 | ₩902 | ₩824 | ₩902 | +1.97% | 4만 |
|---|
| 2025.12.19 | ₩815 | ₩911 | ₩811 | ₩902 | +10.69% | 4.4만 |
|---|
| 2025.12.18 | ₩848 | ₩858 | ₩817 | ₩854 | +0.63% | 2.5만 |
|---|
| 2025.12.17 | ₩895 | ₩906 | ₩817 | ₩864 | -3.44% | 4.7만 |
|---|
| 2025.12.16 | ₩907 | ₩943 | ₩840 | ₩922 | +1.62% | 7.4만 |
|---|
| 2025.12.15 | ₩1,059 | ₩1,059 | ₩917 | ₩989 | -6.58% | 4.9만 |
|---|
| 2025.12.12 | ₩1,043 | ₩1,071 | ₩1,005 | ₩1,014 | -2.70% | 5.6만 |
|---|
| 2025.12.11 | ₩1,018 | ₩1,097 | ₩1,018 | ₩1,097 | +7.76% | 2.7만 |
|---|
| 2025.12.10 | ₩1,106 | ₩1,126 | ₩1,006 | ₩1,097 | -0.73% | 4.6만 |
|---|
| 2025.12.09 | ₩1,072 | ₩1,162 | ₩1,018 | ₩1,151 | +7.38% | 14.6만 |
|---|
| 2025.12.08 | ₩993 | ₩1,071 | ₩993 | ₩1,071 | +7.83% | 8.3만 |
|---|
| 2025.12.05 | ₩959 | ₩1,032 | ₩959 | ₩1,017 | +6.01% | 5.3만 |
|---|
| 2025.12.04 | ₩965 | ₩1,018 | ₩938 | ₩989 | +2.50% | 9.7만 |
|---|
| 2025.12.03 | ₩951 | ₩988 | ₩938 | ₩969 | +1.83% | 5.4만 |
|---|
| 2025.12.02 | ₩931 | ₩997 | ₩891 | ₩992 | +6.47% | 12.8만 |
|---|
| 2025.12.01 | ₩949 | ₩1,052 | ₩884 | ₩935 | -1.41% | 86.7만 |
|---|
| 2025.11.28 | ₩938 | ₩967 | ₩925 | ₩949 | +1.14% | 3.2만 |
|---|
| 2025.11.26 | ₩922 | ₩938 | ₩898 | ₩929 | +0.73% | 9만 |
|---|
| 2025.11.25 | ₩992 | ₩997 | ₩899 | ₩950 | -4.19% | 7.2만 |
|---|
| 2025.11.24 | ₩1,033 | ₩1,052 | ₩938 | ₩997 | -3.50% | 11.2만 |
|---|
| 2025.11.21 | ₩1,162 | ₩1,162 | ₩993 | ₩1,099 | -5.42% | 8.3만 |
|---|
| 2025.11.20 | ₩1,206 | ₩1,219 | ₩1,115 | ₩1,166 | -3.33% | 10.4만 |
|---|
| 2025.11.19 | ₩1,072 | ₩1,233 | ₩1,032 | ₩1,195 | +11.50% | 19.8만 |
|---|
| 2025.11.18 | ₩1,045 | ₩1,132 | ₩1,039 | ₩1,132 | +8.33% | 7.5만 |
|---|
| 2025.11.17 | ₩1,083 | ₩1,127 | ₩1,075 | ₩1,095 | +1.11% | 10만 |
|---|
| 2025.11.14 | ₩1,205 | ₩1,225 | ₩1,154 | ₩1,166 | -3.23% | 5.8만 |
|---|
| 2025.11.13 | ₩1,099 | ₩1,280 | ₩1,045 | ₩1,230 | +11.95% | 31.4만 |
|---|
| 2025.11.12 | ₩1,095 | ₩1,211 | ₩1,085 | ₩1,179 | +7.71% | 38.6만 |
|---|
| 2025.11.11 | ₩1,233 | ₩1,241 | ₩1,085 | ₩1,123 | -8.91% | 106.6만 |
|---|
| 2025.11.10 | ₩1,353 | ₩1,796 | ₩1,221 | ₩1,407 | +3.96% | 7621.1만 |
|---|
| 2025.11.07 | ₩1,114 | ₩1,114 | ₩819 | ₩981 | -11.91% | 17.1만 |
|---|
| 2025.11.06 | ₩1,112 | ₩1,186 | ₩1,060 | ₩1,163 | +4.58% | 5.9만 |
|---|
| 2025.11.05 | ₩1,099 | ₩1,193 | ₩1,049 | ₩1,173 | +6.71% | 20.1만 |
|---|
| 2025.11.04 | ₩1,077 | ₩1,139 | ₩1,059 | ₩1,083 | +0.50% | 1.1만 |
|---|
| 2025.11.03 | ₩1,166 | ₩1,166 | ₩1,104 | ₩1,152 | -1.15% | 2만 |
|---|
| 2025.10.31 | ₩1,206 | ₩1,353 | ₩1,018 | ₩1,159 | -3.89% | 8.3만 |
|---|
| 2025.10.30 | ₩1,273 | ₩1,286 | ₩1,166 | ₩1,226 | -3.68% | 6만 |
|---|
| 2025.10.29 | ₩1,339 | ₩1,407 | ₩1,272 | ₩1,272 | -5.01% | 9.1만 |
|---|
| 2025.10.28 | ₩1,329 | ₩1,407 | ₩1,278 | ₩1,380 | +3.83% | 5.9만 |
|---|
| 2025.10.27 | ₩1,273 | ₩1,313 | ₩1,179 | ₩1,313 | +3.16% | 16.6만 |
|---|
| 2025.10.24 | ₩1,246 | ₩1,298 | ₩1,152 | ₩1,231 | -1.18% | 10.7만 |
|---|
| 2025.10.23 | ₩1,300 | ₩1,300 | ₩1,244 | ₩1,266 | -2.58% | 5.7만 |
|---|
| 2025.10.22 | ₩1,313 | ₩1,333 | ₩1,286 | ₩1,286 | -2.04% | 1.4만 |
|---|
| 2025.10.21 | ₩1,367 | ₩1,367 | ₩1,325 | ₩1,327 | -2.94% | 1.2만 |
|---|
| 2025.10.20 | ₩1,300 | ₩1,367 | ₩1,294 | ₩1,367 | +5.15% | 1.5만 |
|---|
| 2025.10.17 | ₩1,340 | ₩1,340 | ₩1,300 | ₩1,316 | -1.80% | 2.6만 |
|---|
| 2025.10.16 | ₩1,407 | ₩1,420 | ₩1,333 | ₩1,340 | -4.76% | 3.7만 |
|---|
| 2025.10.15 | ₩1,420 | ₩1,434 | ₩1,353 | ₩1,394 | -1.89% | 4.5만 |
|---|
| 2025.10.14 | ₩1,394 | ₩1,447 | ₩1,380 | ₩1,407 | +0.96% | 4.6만 |
|---|
| 2025.10.13 | ₩1,434 | ₩1,441 | ₩1,386 | ₩1,394 | -2.80% | 1.6만 |
|---|
| 2025.10.10 | ₩1,501 | ₩1,501 | ₩1,394 | ₩1,394 | -7.14% | 1.3만 |
|---|