시장 데이터를 불러오는 중
전체 종목
ITG Inc. 과거 주가
ITG, Inc. - Class A Common Stock · ITG · NASDAQ
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ITG, Inc. - Class A Common Stock · ITG · NASDAQ
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,224 | ₩10,680 | ₩9,688 | ₩10,144 | -0.79% | 52.2만 |
| 2026.10.08 | ₩10,211 | ₩10,613 | ₩9,863 | ₩10,211 | 0.00% | 52.3만 |
| 2026.10.07 | ₩10,814 | ₩11,002 | ₩10,010 | ₩10,412 | -3.72% | 63.1만 |
| 2026.10.06 | ₩9,528 | ₩11,605 | ₩9,528 | ₩11,028 | +15.75% | 113.4만 |
| 2026.10.05 | ₩9,219 | ₩9,702 | ₩9,219 | ₩9,353 | +1.45% | 37만 |
| 2026.10.02 | ₩9,434 | ₩9,715 | ₩8,777 | ₩9,219 | -2.27% | 61.7만 |
| 2026.10.01 | ₩10,385 | ₩10,814 | ₩9,394 | ₩9,407 | -9.42% | 36.6만 |
| 2026.09.30 | ₩10,881 | ₩11,042 | ₩9,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,425 |
| -4.19% |
| 77.5만 |
| 2026.09.29 | ₩9,595 | ₩11,631 | ₩9,487 | ₩10,935 | +13.97% | 76.2만 |
|---|
| 2026.09.28 | ₩13,869 | ₩13,950 | ₩9,461 | ₩9,474 | -31.69% | 113.8만 |
|---|
| 2026.09.25 | ₩14,003 | ₩14,378 | ₩13,735 | ₩14,043 | +0.29% | 14.2만 |
|---|
| 2026.09.24 | ₩13,601 | ₩14,097 | ₩13,534 | ₩13,976 | +2.76% | 23.5만 |
|---|
| 2026.09.23 | ₩14,445 | ₩14,445 | ₩13,494 | ₩13,695 | -5.19% | 29.3만 |
|---|
| 2026.09.22 | ₩15,826 | ₩15,973 | ₩13,963 | ₩14,767 | -6.69% | 45.3만 |
|---|
| 2026.09.21 | ₩16,777 | ₩17,300 | ₩15,531 | ₩15,625 | -6.87% | 41.2만 |
|---|
| 2026.09.18 | ₩16,656 | ₩17,594 | ₩16,348 | ₩16,951 | +1.77% | 393.9만 |
|---|
| 2026.09.17 | ₩17,045 | ₩17,554 | ₩16,536 | ₩16,656 | -2.28% | 42.6만 |
|---|
| 2026.09.16 | ₩16,536 | ₩17,273 | ₩16,375 | ₩16,750 | +1.30% | 40.9만 |
|---|
| 2026.09.15 | ₩17,233 | ₩17,876 | ₩16,536 | ₩16,536 | -4.04% | 20.1만 |
|---|
| 2026.09.14 | ₩17,996 | ₩18,238 | ₩17,058 | ₩17,166 | -4.62% | 20.6만 |
|---|
| 2026.09.11 | ₩18,559 | ₩18,908 | ₩18,050 | ₩18,372 | -1.01% | 15.6만 |
|---|
| 2026.09.10 | ₩17,648 | ₩18,921 | ₩17,648 | ₩18,211 | +3.19% | 22.4만 |
|---|
| 2026.09.09 | ₩17,929 | ₩18,747 | ₩17,728 | ₩18,023 | +0.52% | 16.9만 |
|---|
| 2026.09.08 | ₩17,809 | ₩19,015 | ₩17,152 | ₩17,943 | +0.75% | 33.1만 |
|---|
| 2026.09.04 | ₩17,353 | ₩18,090 | ₩17,085 | ₩17,568 | +1.24% | 12.6만 |
|---|
| 2026.09.03 | ₩17,367 | ₩17,795 | ₩16,777 | ₩17,326 | -0.23% | 10.1만 |
|---|
| 2026.09.02 | ₩16,134 | ₩17,755 | ₩15,973 | ₩17,259 | +6.98% | 16.5만 |
|---|
| 2026.09.01 | ₩16,241 | ₩16,857 | ₩15,960 | ₩16,067 | -1.07% | 17.7만 |
|---|
| 2026.08.31 | ₩16,482 | ₩16,683 | ₩16,080 | ₩16,308 | -1.06% | 9.7만 |
|---|
| 2026.08.28 | ₩17,139 | ₩17,407 | ₩16,362 | ₩16,482 | -3.83% | 13만 |
|---|
| 2026.08.27 | ₩16,563 | ₩17,407 | ₩16,281 | ₩17,246 | +4.13% | 13.3만 |
|---|
| 2026.08.26 | ₩16,134 | ₩16,978 | ₩15,852 | ₩16,683 | +3.41% | 12.4만 |
|---|
| 2026.08.25 | ₩15,745 | ₩16,549 | ₩15,558 | ₩16,201 | +2.89% | 16.5만 |
|---|
| 2026.08.24 | ₩17,246 | ₩17,688 | ₩15,491 | ₩15,544 | -9.87% | 17.7만 |
|---|
| 2026.08.21 | ₩16,965 | ₩17,675 | ₩16,469 | ₩17,286 | +1.90% | 14.1만 |
|---|
| 2026.08.20 | ₩16,924 | ₩17,219 | ₩16,683 | ₩16,790 | -0.79% | 5.7만 |
|---|
| 2026.08.19 | ₩17,058 | ₩17,688 | ₩16,804 | ₩17,206 | +0.86% | 7.2만 |
|---|
| 2026.08.18 | ₩16,348 | ₩17,353 | ₩16,348 | ₩17,072 | +4.43% | 10.9만 |
|---|
| 2026.08.17 | ₩17,367 | ₩17,929 | ₩16,228 | ₩16,630 | -4.24% | 15.3만 |
|---|
| 2026.08.14 | ₩17,434 | ₩17,675 | ₩16,764 | ₩17,380 | -0.31% | 9.2만 |
|---|
| 2026.08.13 | ₩18,157 | ₩18,586 | ₩16,750 | ₩17,032 | -6.20% | 23.7만 |
|---|
| 2026.08.12 | ₩16,911 | ₩18,492 | ₩16,911 | ₩17,728 | +4.83% | 24.1만 |
|---|
| 2026.08.11 | ₩17,621 | ₩17,929 | ₩16,321 | ₩16,576 | -5.93% | 11.8만 |
|---|
| 2026.08.10 | ₩18,238 | ₩18,532 | ₩17,514 | ₩17,621 | -3.38% | 12.4만 |
|---|
| 2026.08.07 | ₩17,822 | ₩18,492 | ₩17,326 | ₩18,238 | +2.33% | 9만 |
|---|
| 2026.08.06 | ₩17,152 | ₩18,077 | ₩16,991 | ₩17,862 | +4.14% | 14.7만 |
|---|
| 2026.08.05 | ₩17,393 | ₩18,063 | ₩16,670 | ₩17,326 | -0.39% | 12.9만 |
|---|
| 2026.08.04 | ₩18,398 | ₩18,479 | ₩16,911 | ₩17,608 | -4.30% | 9.8만 |
|---|
| 2026.08.03 | ₩17,514 | ₩18,130 | ₩16,402 | ₩18,130 | +3.52% | 40.3만 |
|---|
| 2026.07.31 | ₩17,353 | ₩18,372 | ₩16,750 | ₩17,340 | -0.08% | 32.6만 |
|---|
| 2026.07.30 | ₩16,174 | ₩17,273 | ₩14,821 | ₩17,206 | +6.38% | 71.8만 |
|---|
| 2026.07.29 | ₩16,415 | ₩18,144 | ₩15,826 | ₩16,053 | -2.20% | 61.8만 |
|---|
| 2026.07.28 | ₩17,514 | ₩17,916 | ₩15,705 | ₩16,308 | -6.89% | 65.9만 |
|---|
| 2026.07.27 | ₩18,867 | ₩18,867 | ₩16,951 | ₩17,487 | -7.32% | 54.3만 |
|---|
| 2026.07.24 | ₩18,385 | ₩18,586 | ₩16,576 | ₩18,037 | -1.90% | 55.1만 |
|---|
| 2026.07.23 | ₩17,903 | ₩19,296 | ₩16,375 | ₩18,465 | +3.14% | 44.9만 |
|---|
| 2026.07.22 | ₩15,879 | ₩18,479 | ₩15,785 | ₩17,970 | +13.16% | 55.4만 |
|---|
| 2026.07.21 | ₩15,383 | ₩16,576 | ₩14,780 | ₩16,335 | +6.18% | 38.5만 |
|---|
| 2026.07.20 | ₩16,067 | ₩16,415 | ₩14,901 | ₩15,276 | -4.92% | 54.2만 |
|---|
| 2026.07.17 | ₩13,896 | ₩16,750 | ₩13,896 | ₩16,268 | +17.07% | 69.7만 |
|---|
| 2026.07.16 | ₩16,442 | ₩16,683 | ₩14,070 | ₩14,177 | -13.77% | 50.8만 |
|---|
| 2026.07.15 | ₩17,353 | ₩18,171 | ₩16,402 | ₩16,764 | -3.40% | 29.6만 |
|---|
| 2026.07.14 | ₩17,782 | ₩18,050 | ₩16,884 | ₩17,501 | -1.58% | 21.1만 |
|---|
| 2026.07.13 | ₩18,546 | ₩19,015 | ₩17,179 | ₩17,755 | -4.26% | 23.9만 |
|---|
| 2026.07.10 | ₩19,109 | ₩19,109 | ₩17,420 | ₩18,733 | -1.96% | 24.9만 |
|---|
| 2026.07.09 | ₩18,171 | ₩19,417 | ₩17,849 | ₩19,243 | +5.90% | 28.9만 |
|---|
| 2026.07.08 | ₩18,157 | ₩18,439 | ₩17,152 | ₩18,318 | +0.89% | 69.8만 |
|---|
| 2026.07.07 | ₩19,685 | ₩21,306 | ₩17,554 | ₩18,224 | -7.42% | 80.1만 |
|---|
| 2026.07.06 | ₩20,020 | ₩21,440 | ₩18,090 | ₩19,685 | -1.67% | 43.4만 |
|---|
| 2026.07.02 | ₩23,182 | ₩24,053 | ₩18,908 | ₩20,717 | -10.64% | 252.3만 |
|---|
| 2026.07.01 | ₩24,120 | ₩25,809 | ₩21,869 | ₩23,732 | -1.61% | 476.4만 |
|---|