시장 데이터를 불러오는 중
전체 종목
이투란 로케이션 앤 콘트롤 과거 주가
Ituran Location and Control Ltd. - Ordinary Shares · ITRN · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ituran Location and Control Ltd. - Ordinary Shares · ITRN · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩70,351 | ₩70,686 | ₩68,689 | ₩69,976 | -0.53% | 43.6만 |
| 2026.09.28–2026.10.02 | ₩68,917 | ₩70,887 | ₩67,068 | ₩70,391 | +2.14% | 49.3만 |
| 2026.09.21–2026.09.25 | ₩69,681 | ₩71,182 | ₩68,944 | ₩69,266 | -0.60% | 51.9만 |
| 2026.09.14–2026.09.18 | ₩69,520 | ₩70,981 | ₩68,100 | ₩69,225 | -0.42% | 54.2만 |
| 2026.09.08–2026.09.11 | ₩69,922 | ₩70,753 | ₩68,341 | ₩70,579 | +0.94% | 33.3만 |
| 2026.08.31–2026.09.04 | ₩68,046 | ₩69,869 | ₩66,947 | ₩69,333 | +1.89% | 48.7만 |
| 2026.08.24–2026.08.28 | ₩67,537 | ₩70,753 | ₩67,028 | ₩68,046 | +0.75% | 50만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,307 |
| ₩66,813 |
| ₩68,194 |
| -4.34% |
| 70.1만 |
| 2026.08.10–2026.08.14 | ₩70,954 | ₩76,890 | ₩69,118 | ₩71,544 | +0.83% | 83.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,519 | ₩76,837 | ₩70,539 | ₩70,954 | -4.78% | 74.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,519 | ₩76,220 | ₩72,455 | ₩73,916 | -0.81% | 86.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,055 | ₩77,708 | ₩72,790 | ₩73,393 | -2.21% | 97.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,921 | ₩76,046 | ₩72,951 | ₩74,693 | -0.30% | 51.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,770 | ₩80,026 | ₩72,374 | ₩75,041 | -2.25% | 93.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩81,366 | ₩83,925 | ₩76,100 | ₩76,569 | -5.90% | 61.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,771 | ₩88,374 | ₩80,401 | ₩81,299 | -7.37% | 68.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,518 | ₩90,719 | ₩86,002 | ₩87,758 | -3.05% | 62.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,440 | ₩90,170 | ₩83,135 | ₩88,870 | +4.02% | 53.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,570 | ₩91,523 | ₩83,925 | ₩84,488 | -3.52% | 97.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,349 | ₩89,031 | ₩76,381 | ₩87,838 | +5.39% | 107.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,998 | ₩80,857 | ₩75,068 | ₩80,549 | +4.61% | 46.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩82,049 | ₩83,497 | ₩76,395 | ₩76,622 | -6.61% | 69.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩78,056 | ₩81,902 | ₩77,962 | ₩81,647 | +4.60% | 57.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,319 | ₩78,713 | ₩73,219 | ₩78,137 | +1.06% | 55.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,746 | ₩77,668 | ₩74,050 | ₩77,292 | +3.41% | 58.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,490 | ₩75,792 | ₩71,490 | ₩75,001 | +4.91% | 69만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,542 | ₩72,361 | ₩67,993 | ₩71,745 | +4.67% | 89.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,594 | ₩69,333 | ₩63,236 | ₩68,542 | +4.49% | 50.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,840 | ₩71,463 | ₩66,505 | ₩67,725 | +1.32% | 56.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,497 | ₩69,359 | ₩64,803 | ₩65,112 | -3.53% | 64.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,192 | ₩68,783 | ₩62,525 | ₩66,599 | +2.16% | 46.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,946 | ₩68,797 | ₩59,899 | ₩66,371 | +3.79% | 67.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,339 | ₩65,339 | ₩62,579 | ₩64,321 | -1.56% | 39.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,048 | ₩66,626 | ₩62,016 | ₩65,339 | +3.63% | 25.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,708 | ₩64,495 | ₩60,824 | ₩63,571 | +3.02% | 36.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,805 | ₩62,445 | ₩58,988 | ₩61,587 | +2.98% | 45.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,175 | ₩61,480 | ₩58,358 | ₩59,805 | +1.06% | 63.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,028 | ₩60,448 | ₩57,902 | ₩58,961 | -0.11% | 39.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,184 | ₩61,507 | ₩57,688 | ₩59,832 | +2.83% | 56만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,326 | ₩60,408 | ₩57,313 | ₩58,224 | +1.57% | 59.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,554 | ₩58,425 | ₩56,227 | ₩56,978 | -1.00% | 92.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,728 | ₩58,840 | ₩57,192 | ₩58,130 | +0.70% | 32.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,577 | ₩59,778 | ₩55,718 | ₩57,728 | -3.10% | 58.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,490 | ₩60,194 | ₩55,276 | ₩59,282 | +6.83% | 54.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,574 | ₩55,209 | ₩52,582 | ₩55,048 | +2.75% | 74만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,698 | ₩55,088 | ₩51,242 | ₩53,654 | +3.78% | 35.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,763 | ₩52,770 | ₩47,196 | ₩50,907 | +4.40% | 48.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,127 | ₩52,663 | ₩48,589 | ₩49,072 | -5.86% | 24.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,443 | ₩52,850 | ₩50,921 | ₩51,470 | +0.05% | 36.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,336 | ₩52,288 | ₩50,881 | ₩51,604 | +0.52% | 29.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,326 | ₩51,363 | ₩48,991 | ₩51,256 | +3.91% | 23.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,294 | ₩50,840 | ₩46,901 | ₩49,648 | +2.80% | 48.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,799 | ₩47,866 | ₩47,075 | ₩47,370 | -0.90% | 11.8만 |
|---|