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 | ₩10,236 | ₩10,692 | ₩9,699 | ₩10,155 | -0.79% | 52.2만 |
| 2026.10.08 | ₩10,222 | ₩10,625 | ₩9,874 | ₩10,222 | 0.00% | 52.3만 |
| 2026.10.07 | ₩10,826 | ₩11,014 | ₩10,021 | ₩10,424 | -3.72% | 63.1만 |
| 2026.10.06 | ₩9,538 | ₩11,617 | ₩9,538 | ₩11,041 | +15.75% | 113.4만 |
| 2026.10.05 | ₩9,230 | ₩9,713 | ₩9,230 | ₩9,364 | +1.45% | 37만 |
| 2026.10.02 | ₩9,444 | ₩9,726 | ₩8,787 | ₩9,230 | -2.27% | 61.7만 |
| 2026.10.01 | ₩10,397 | ₩10,826 | ₩9,404 | ₩9,417 | -9.42% | 36.6만 |
| 2026.09.30 | ₩10,893 | ₩11,054 | ₩9,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,437 |
| -4.19% |
| 77.5만 |
| 2026.09.29 | ₩9,605 | ₩11,644 | ₩9,498 | ₩10,947 | +13.97% | 76.2만 |
|---|
| 2026.09.28 | ₩13,885 | ₩13,965 | ₩9,471 | ₩9,484 | -31.69% | 113.8만 |
|---|
| 2026.09.25 | ₩14,019 | ₩14,394 | ₩13,750 | ₩14,059 | +0.29% | 14.2만 |
|---|
| 2026.09.24 | ₩13,616 | ₩14,113 | ₩13,549 | ₩13,992 | +2.76% | 23.5만 |
|---|
| 2026.09.23 | ₩14,461 | ₩14,461 | ₩13,509 | ₩13,710 | -5.19% | 29.3만 |
|---|
| 2026.09.22 | ₩15,843 | ₩15,991 | ₩13,979 | ₩14,783 | -6.69% | 45.3만 |
|---|
| 2026.09.21 | ₩16,796 | ₩17,319 | ₩15,548 | ₩15,642 | -6.87% | 41.2만 |
|---|
| 2026.09.18 | ₩16,675 | ₩17,614 | ₩16,366 | ₩16,970 | +1.77% | 393.9만 |
|---|
| 2026.09.17 | ₩17,064 | ₩17,574 | ₩16,554 | ₩16,675 | -2.28% | 42.6만 |
|---|
| 2026.09.16 | ₩16,554 | ₩17,292 | ₩16,393 | ₩16,769 | +1.30% | 40.9만 |
|---|
| 2026.09.15 | ₩17,252 | ₩17,896 | ₩16,554 | ₩16,554 | -4.04% | 20.1만 |
|---|
| 2026.09.14 | ₩18,016 | ₩18,258 | ₩17,077 | ₩17,185 | -4.62% | 20.6만 |
|---|
| 2026.09.11 | ₩18,580 | ₩18,929 | ₩18,070 | ₩18,392 | -1.01% | 15.6만 |
|---|
| 2026.09.10 | ₩17,668 | ₩18,942 | ₩17,668 | ₩18,231 | +3.19% | 22.4만 |
|---|
| 2026.09.09 | ₩17,949 | ₩18,768 | ₩17,748 | ₩18,043 | +0.52% | 16.9만 |
|---|
| 2026.09.08 | ₩17,829 | ₩19,036 | ₩17,171 | ₩17,963 | +0.75% | 33.1만 |
|---|
| 2026.09.04 | ₩17,373 | ₩18,110 | ₩17,104 | ₩17,587 | +1.24% | 12.6만 |
|---|
| 2026.09.03 | ₩17,386 | ₩17,815 | ₩16,796 | ₩17,346 | -0.23% | 10.1만 |
|---|
| 2026.09.02 | ₩16,152 | ₩17,775 | ₩15,991 | ₩17,279 | +6.98% | 16.5만 |
|---|
| 2026.09.01 | ₩16,259 | ₩16,876 | ₩15,977 | ₩16,085 | -1.07% | 17.7만 |
|---|
| 2026.08.31 | ₩16,501 | ₩16,702 | ₩16,098 | ₩16,326 | -1.06% | 9.7만 |
|---|
| 2026.08.28 | ₩17,158 | ₩17,426 | ₩16,380 | ₩16,501 | -3.83% | 13만 |
|---|
| 2026.08.27 | ₩16,581 | ₩17,426 | ₩16,299 | ₩17,265 | +4.13% | 13.3만 |
|---|
| 2026.08.26 | ₩16,152 | ₩16,997 | ₩15,870 | ₩16,702 | +3.41% | 12.4만 |
|---|
| 2026.08.25 | ₩15,763 | ₩16,568 | ₩15,575 | ₩16,219 | +2.89% | 16.5만 |
|---|
| 2026.08.24 | ₩17,265 | ₩17,708 | ₩15,508 | ₩15,562 | -9.87% | 17.7만 |
|---|
| 2026.08.21 | ₩16,984 | ₩17,695 | ₩16,487 | ₩17,305 | +1.90% | 14.1만 |
|---|
| 2026.08.20 | ₩16,943 | ₩17,238 | ₩16,702 | ₩16,809 | -0.79% | 5.7만 |
|---|
| 2026.08.19 | ₩17,077 | ₩17,708 | ₩16,823 | ₩17,225 | +0.86% | 7.2만 |
|---|
| 2026.08.18 | ₩16,366 | ₩17,373 | ₩16,366 | ₩17,091 | +4.43% | 10.9만 |
|---|
| 2026.08.17 | ₩17,386 | ₩17,949 | ₩16,246 | ₩16,648 | -4.24% | 15.3만 |
|---|
| 2026.08.14 | ₩17,453 | ₩17,695 | ₩16,782 | ₩17,399 | -0.31% | 9.2만 |
|---|
| 2026.08.13 | ₩18,177 | ₩18,607 | ₩16,769 | ₩17,051 | -6.20% | 23.7만 |
|---|
| 2026.08.12 | ₩16,930 | ₩18,513 | ₩16,930 | ₩17,748 | +4.83% | 24.1만 |
|---|
| 2026.08.11 | ₩17,641 | ₩17,949 | ₩16,340 | ₩16,594 | -5.93% | 11.8만 |
|---|
| 2026.08.10 | ₩18,258 | ₩18,553 | ₩17,534 | ₩17,641 | -3.38% | 12.4만 |
|---|
| 2026.08.07 | ₩17,842 | ₩18,513 | ₩17,346 | ₩18,258 | +2.33% | 9만 |
|---|
| 2026.08.06 | ₩17,171 | ₩18,097 | ₩17,010 | ₩17,882 | +4.14% | 14.7만 |
|---|
| 2026.08.05 | ₩17,413 | ₩18,084 | ₩16,688 | ₩17,346 | -0.39% | 12.9만 |
|---|
| 2026.08.04 | ₩18,419 | ₩18,499 | ₩16,930 | ₩17,627 | -4.30% | 9.8만 |
|---|
| 2026.08.03 | ₩17,534 | ₩18,151 | ₩16,420 | ₩18,151 | +3.52% | 40.3만 |
|---|
| 2026.07.31 | ₩17,373 | ₩18,392 | ₩16,769 | ₩17,359 | -0.08% | 32.6만 |
|---|
| 2026.07.30 | ₩16,192 | ₩17,292 | ₩14,837 | ₩17,225 | +6.38% | 71.8만 |
|---|
| 2026.07.29 | ₩16,433 | ₩18,164 | ₩15,843 | ₩16,071 | -2.20% | 61.8만 |
|---|
| 2026.07.28 | ₩17,534 | ₩17,936 | ₩15,722 | ₩16,326 | -6.89% | 65.9만 |
|---|
| 2026.07.27 | ₩18,888 | ₩18,888 | ₩16,970 | ₩17,507 | -7.32% | 54.3만 |
|---|
| 2026.07.24 | ₩18,406 | ₩18,607 | ₩16,594 | ₩18,057 | -1.90% | 55.1만 |
|---|
| 2026.07.23 | ₩17,923 | ₩19,318 | ₩16,393 | ₩18,486 | +3.14% | 44.9만 |
|---|
| 2026.07.22 | ₩15,897 | ₩18,499 | ₩15,803 | ₩17,990 | +13.16% | 55.4만 |
|---|
| 2026.07.21 | ₩15,401 | ₩16,594 | ₩14,797 | ₩16,353 | +6.18% | 38.5만 |
|---|
| 2026.07.20 | ₩16,085 | ₩16,433 | ₩14,918 | ₩15,293 | -4.92% | 54.2만 |
|---|
| 2026.07.17 | ₩13,911 | ₩16,769 | ₩13,911 | ₩16,286 | +17.07% | 69.7만 |
|---|
| 2026.07.16 | ₩16,460 | ₩16,702 | ₩14,086 | ₩14,193 | -13.77% | 50.8만 |
|---|
| 2026.07.15 | ₩17,373 | ₩18,191 | ₩16,420 | ₩16,782 | -3.40% | 29.6만 |
|---|
| 2026.07.14 | ₩17,802 | ₩18,070 | ₩16,903 | ₩17,520 | -1.58% | 21.1만 |
|---|
| 2026.07.13 | ₩18,566 | ₩19,036 | ₩17,198 | ₩17,775 | -4.26% | 23.9만 |
|---|
| 2026.07.10 | ₩19,130 | ₩19,130 | ₩17,440 | ₩18,754 | -1.96% | 24.9만 |
|---|
| 2026.07.09 | ₩18,191 | ₩19,438 | ₩17,869 | ₩19,264 | +5.90% | 28.9만 |
|---|
| 2026.07.08 | ₩18,177 | ₩18,459 | ₩17,171 | ₩18,338 | +0.89% | 69.8만 |
|---|
| 2026.07.07 | ₩19,707 | ₩21,330 | ₩17,574 | ₩18,245 | -7.42% | 80.1만 |
|---|
| 2026.07.06 | ₩20,042 | ₩21,464 | ₩18,110 | ₩19,707 | -1.67% | 43.4만 |
|---|
| 2026.07.02 | ₩23,208 | ₩24,080 | ₩18,929 | ₩20,740 | -10.64% | 252.3만 |
|---|
| 2026.07.01 | ₩24,147 | ₩25,837 | ₩21,893 | ₩23,758 | -1.61% | 476.4만 |
|---|