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 | ₩10,231 | ₩10,687 | ₩9,695 | ₩10,151 | -0.79% | 52.2만 |
| 2026.10.08 | ₩10,218 | ₩10,620 | ₩9,869 | ₩10,218 | 0.00% | 52.3만 |
| 2026.10.07 | ₩10,821 | ₩11,009 | ₩10,017 | ₩10,419 | -3.72% | 63.1만 |
| 2026.10.06 | ₩9,534 | ₩11,612 | ₩9,534 | ₩11,036 | +15.75% | 113.4만 |
| 2026.10.05 | ₩9,225 | ₩9,708 | ₩9,225 | ₩9,359 | +1.45% | 37만 |
| 2026.10.02 | ₩9,440 | ₩9,722 | ₩8,783 | ₩9,225 | -2.27% | 61.7만 |
| 2026.10.01 | ₩10,392 | ₩10,821 | ₩9,400 | ₩9,413 | -9.42% | 36.6만 |
| 2026.09.30 | ₩10,888 | ₩11,049 | ₩9,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,432 |
| -4.19% |
| 77.5만 |
| 2026.09.29 | ₩9,601 | ₩11,639 | ₩9,494 | ₩10,942 | +13.97% | 76.2만 |
|---|
| 2026.09.28 | ₩13,878 | ₩13,959 | ₩9,467 | ₩9,480 | -31.69% | 113.8만 |
|---|
| 2026.09.25 | ₩14,012 | ₩14,388 | ₩13,744 | ₩14,053 | +0.29% | 14.2만 |
|---|
| 2026.09.24 | ₩13,610 | ₩14,106 | ₩13,543 | ₩13,986 | +2.76% | 23.5만 |
|---|
| 2026.09.23 | ₩14,455 | ₩14,455 | ₩13,503 | ₩13,704 | -5.19% | 29.3만 |
|---|
| 2026.09.22 | ₩15,836 | ₩15,984 | ₩13,972 | ₩14,777 | -6.69% | 45.3만 |
|---|
| 2026.09.21 | ₩16,788 | ₩17,311 | ₩15,541 | ₩15,635 | -6.87% | 41.2만 |
|---|
| 2026.09.18 | ₩16,667 | ₩17,606 | ₩16,359 | ₩16,962 | +1.77% | 393.9만 |
|---|
| 2026.09.17 | ₩17,056 | ₩17,566 | ₩16,547 | ₩16,667 | -2.28% | 42.6만 |
|---|
| 2026.09.16 | ₩16,547 | ₩17,284 | ₩16,386 | ₩16,761 | +1.30% | 40.9만 |
|---|
| 2026.09.15 | ₩17,244 | ₩17,888 | ₩16,547 | ₩16,547 | -4.04% | 20.1만 |
|---|
| 2026.09.14 | ₩18,008 | ₩18,250 | ₩17,070 | ₩17,177 | -4.62% | 20.6만 |
|---|
| 2026.09.11 | ₩18,571 | ₩18,920 | ₩18,062 | ₩18,384 | -1.01% | 15.6만 |
|---|
| 2026.09.10 | ₩17,660 | ₩18,934 | ₩17,660 | ₩18,223 | +3.19% | 22.4만 |
|---|
| 2026.09.09 | ₩17,941 | ₩18,759 | ₩17,740 | ₩18,035 | +0.52% | 16.9만 |
|---|
| 2026.09.08 | ₩17,821 | ₩19,027 | ₩17,164 | ₩17,955 | +0.75% | 33.1만 |
|---|
| 2026.09.04 | ₩17,365 | ₩18,102 | ₩17,096 | ₩17,579 | +1.24% | 12.6만 |
|---|
| 2026.09.03 | ₩17,378 | ₩17,807 | ₩16,788 | ₩17,338 | -0.23% | 10.1만 |
|---|
| 2026.09.02 | ₩16,144 | ₩17,767 | ₩15,984 | ₩17,271 | +6.98% | 16.5만 |
|---|
| 2026.09.01 | ₩16,252 | ₩16,869 | ₩15,970 | ₩16,077 | -1.07% | 17.7만 |
|---|
| 2026.08.31 | ₩16,493 | ₩16,694 | ₩16,091 | ₩16,319 | -1.06% | 9.7만 |
|---|
| 2026.08.28 | ₩17,150 | ₩17,418 | ₩16,372 | ₩16,493 | -3.83% | 13만 |
|---|
| 2026.08.27 | ₩16,574 | ₩17,418 | ₩16,292 | ₩17,257 | +4.13% | 13.3만 |
|---|
| 2026.08.26 | ₩16,144 | ₩16,989 | ₩15,863 | ₩16,694 | +3.41% | 12.4만 |
|---|
| 2026.08.25 | ₩15,756 | ₩16,560 | ₩15,568 | ₩16,211 | +2.89% | 16.5만 |
|---|
| 2026.08.24 | ₩17,257 | ₩17,700 | ₩15,501 | ₩15,554 | -9.87% | 17.7만 |
|---|
| 2026.08.21 | ₩16,976 | ₩17,686 | ₩16,480 | ₩17,298 | +1.90% | 14.1만 |
|---|
| 2026.08.20 | ₩16,936 | ₩17,231 | ₩16,694 | ₩16,801 | -0.79% | 5.7만 |
|---|
| 2026.08.19 | ₩17,070 | ₩17,700 | ₩16,815 | ₩17,217 | +0.86% | 7.2만 |
|---|
| 2026.08.18 | ₩16,359 | ₩17,365 | ₩16,359 | ₩17,083 | +4.43% | 10.9만 |
|---|
| 2026.08.17 | ₩17,378 | ₩17,941 | ₩16,238 | ₩16,641 | -4.24% | 15.3만 |
|---|
| 2026.08.14 | ₩17,445 | ₩17,686 | ₩16,775 | ₩17,391 | -0.31% | 9.2만 |
|---|
| 2026.08.13 | ₩18,169 | ₩18,598 | ₩16,761 | ₩17,043 | -6.20% | 23.7만 |
|---|
| 2026.08.12 | ₩16,922 | ₩18,504 | ₩16,922 | ₩17,740 | +4.83% | 24.1만 |
|---|
| 2026.08.11 | ₩17,633 | ₩17,941 | ₩16,332 | ₩16,587 | -5.93% | 11.8만 |
|---|
| 2026.08.10 | ₩18,250 | ₩18,545 | ₩17,526 | ₩17,633 | -3.38% | 12.4만 |
|---|
| 2026.08.07 | ₩17,834 | ₩18,504 | ₩17,338 | ₩18,250 | +2.33% | 9만 |
|---|
| 2026.08.06 | ₩17,164 | ₩18,089 | ₩17,003 | ₩17,874 | +4.14% | 14.7만 |
|---|
| 2026.08.05 | ₩17,405 | ₩18,075 | ₩16,681 | ₩17,338 | -0.39% | 12.9만 |
|---|
| 2026.08.04 | ₩18,411 | ₩18,491 | ₩16,922 | ₩17,619 | -4.30% | 9.8만 |
|---|
| 2026.08.03 | ₩17,526 | ₩18,142 | ₩16,413 | ₩18,142 | +3.52% | 40.3만 |
|---|
| 2026.07.31 | ₩17,365 | ₩18,384 | ₩16,761 | ₩17,351 | -0.08% | 32.6만 |
|---|
| 2026.07.30 | ₩16,185 | ₩17,284 | ₩14,830 | ₩17,217 | +6.38% | 71.8만 |
|---|
| 2026.07.29 | ₩16,426 | ₩18,156 | ₩15,836 | ₩16,064 | -2.20% | 61.8만 |
|---|
| 2026.07.28 | ₩17,526 | ₩17,928 | ₩15,715 | ₩16,319 | -6.89% | 65.9만 |
|---|
| 2026.07.27 | ₩18,880 | ₩18,880 | ₩16,962 | ₩17,499 | -7.32% | 54.3만 |
|---|
| 2026.07.24 | ₩18,397 | ₩18,598 | ₩16,587 | ₩18,049 | -1.90% | 55.1만 |
|---|
| 2026.07.23 | ₩17,914 | ₩19,309 | ₩16,386 | ₩18,478 | +3.14% | 44.9만 |
|---|
| 2026.07.22 | ₩15,890 | ₩18,491 | ₩15,796 | ₩17,981 | +13.16% | 55.4만 |
|---|
| 2026.07.21 | ₩15,394 | ₩16,587 | ₩14,790 | ₩16,346 | +6.18% | 38.5만 |
|---|
| 2026.07.20 | ₩16,077 | ₩16,426 | ₩14,911 | ₩15,286 | -4.92% | 54.2만 |
|---|
| 2026.07.17 | ₩13,905 | ₩16,761 | ₩13,905 | ₩16,279 | +17.07% | 69.7만 |
|---|
| 2026.07.16 | ₩16,453 | ₩16,694 | ₩14,079 | ₩14,187 | -13.77% | 50.8만 |
|---|
| 2026.07.15 | ₩17,365 | ₩18,183 | ₩16,413 | ₩16,775 | -3.40% | 29.6만 |
|---|
| 2026.07.14 | ₩17,794 | ₩18,062 | ₩16,895 | ₩17,512 | -1.58% | 21.1만 |
|---|
| 2026.07.13 | ₩18,558 | ₩19,027 | ₩17,190 | ₩17,767 | -4.26% | 23.9만 |
|---|
| 2026.07.10 | ₩19,121 | ₩19,121 | ₩17,432 | ₩18,746 | -1.96% | 24.9만 |
|---|
| 2026.07.09 | ₩18,183 | ₩19,430 | ₩17,861 | ₩19,255 | +5.90% | 28.9만 |
|---|
| 2026.07.08 | ₩18,169 | ₩18,451 | ₩17,164 | ₩18,330 | +0.89% | 69.8만 |
|---|
| 2026.07.07 | ₩19,698 | ₩21,320 | ₩17,566 | ₩18,236 | -7.42% | 80.1만 |
|---|
| 2026.07.06 | ₩20,033 | ₩21,454 | ₩18,102 | ₩19,698 | -1.67% | 43.4만 |
|---|
| 2026.07.02 | ₩23,198 | ₩24,069 | ₩18,920 | ₩20,730 | -10.64% | 252.3만 |
|---|
| 2026.07.01 | ₩24,136 | ₩25,826 | ₩21,883 | ₩23,747 | -1.61% | 476.4만 |
|---|