시장 데이터를 불러오는 중
전체 종목
International Money Express, Inc. - Common Stock 과거 주가
International Money Express, Inc. - Common Stock · IMXI · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
International Money Express, Inc. - Common Stock · IMXI · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,884 | ₩17,058 | ₩16,563 | ₩16,978 | +0.56% | 27.7만 |
| 2026.10.08 | ₩16,549 | ₩16,924 | ₩16,321 | ₩16,656 | +0.65% | 62.1만 |
| 2026.10.07 | ₩16,134 | ₩16,643 | ₩16,080 | ₩16,522 | +2.41% | 56.2만 |
| 2026.10.06 | ₩15,893 | ₩16,395 | ₩15,779 | ₩16,201 | +1.94% | 43.5만 |
| 2026.10.05 | ₩15,343 | ₩15,859 | ₩15,283 | ₩15,785 | +2.88% | 68.7만 |
| 2026.10.02 | ₩15,410 | ₩15,437 | ₩15,156 | ₩15,424 | +0.09% | 32.3만 |
| 2026.10.01 | ₩15,584 | ₩15,584 | ₩15,196 | ₩15,397 | -1.20% | 88.3만 |
| 2026.09.30 | ₩15,651 | ₩15,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,517 |
| -0.86% |
| 46.4만 |
| 2026.09.29 | ₩15,611 | ₩15,665 | ₩15,390 | ₩15,611 | 0.00% | 51.8만 |
|---|
| 2026.09.28 | ₩15,075 | ₩15,759 | ₩14,660 | ₩15,611 | +3.56% | 74만 |
|---|
| 2026.09.25 | ₩14,204 | ₩15,169 | ₩14,204 | ₩15,075 | +6.13% | 149만 |
|---|
| 2026.09.24 | ₩15,290 | ₩15,343 | ₩13,876 | ₩14,164 | -7.36% | 154.1만 |
|---|
| 2026.09.23 | ₩16,053 | ₩16,308 | ₩15,249 | ₩15,316 | -4.59% | 70만 |
|---|
| 2026.09.22 | ₩16,549 | ₩16,603 | ₩15,879 | ₩16,134 | -2.51% | 51만 |
|---|
| 2026.09.21 | ₩16,643 | ₩16,656 | ₩16,228 | ₩16,442 | -1.21% | 44.8만 |
|---|
| 2026.09.18 | ₩16,817 | ₩16,932 | ₩16,147 | ₩16,174 | -3.82% | 133.1만 |
|---|
| 2026.09.17 | ₩17,769 | ₩17,769 | ₩16,509 | ₩16,911 | -4.83% | 102.8만 |
|---|
| 2026.09.16 | ₩18,425 | ₩18,573 | ₩17,608 | ₩17,702 | -3.93% | 50.2만 |
|---|
| 2026.09.15 | ₩18,934 | ₩18,968 | ₩18,224 | ₩18,479 | -2.41% | 57.6만 |
|---|
| 2026.09.14 | ₩18,894 | ₩19,015 | ₩18,800 | ₩18,988 | +0.50% | 24.8만 |
|---|
| 2026.09.11 | ₩18,975 | ₩19,015 | ₩18,839 | ₩18,894 | -0.42% | 17.3만 |
|---|
| 2026.09.10 | ₩19,202 | ₩19,241 | ₩18,800 | ₩18,854 | -1.81% | 44.7만 |
|---|
| 2026.09.09 | ₩19,323 | ₩19,336 | ₩19,189 | ₩19,256 | -0.35% | 18.1만 |
|---|
| 2026.09.08 | ₩19,323 | ₩19,511 | ₩19,256 | ₩19,310 | -0.07% | 28.4만 |
|---|
| 2026.09.04 | ₩19,323 | ₩19,470 | ₩19,162 | ₩19,444 | +0.62% | 26.7만 |
|---|
| 2026.09.03 | ₩19,484 | ₩19,491 | ₩19,202 | ₩19,377 | -0.55% | 41.6만 |
|---|
| 2026.09.02 | ₩19,323 | ₩19,410 | ₩19,122 | ₩19,276 | -0.24% | 23.5만 |
|---|
| 2026.09.01 | ₩19,310 | ₩19,524 | ₩19,229 | ₩19,310 | 0.00% | 31만 |
|---|
| 2026.08.31 | ₩19,350 | ₩19,444 | ₩19,216 | ₩19,390 | +0.21% | 29.5만 |
|---|
| 2026.08.28 | ₩19,417 | ₩19,578 | ₩19,323 | ₩19,390 | -0.14% | 32.7만 |
|---|
| 2026.08.27 | ₩19,068 | ₩19,524 | ₩19,035 | ₩19,417 | +1.83% | 29.2만 |
|---|
| 2026.08.26 | ₩18,747 | ₩19,202 | ₩18,733 | ₩19,162 | +2.22% | 32.4만 |
|---|
| 2026.08.25 | ₩18,975 | ₩19,156 | ₩18,841 | ₩18,867 | -0.56% | 29.7만 |
|---|
| 2026.08.24 | ₩18,948 | ₩19,042 | ₩18,854 | ₩19,028 | +0.42% | 27.9만 |
|---|
| 2026.08.21 | ₩18,894 | ₩19,068 | ₩18,747 | ₩18,921 | +0.14% | 52.9만 |
|---|
| 2026.08.20 | ₩18,948 | ₩19,229 | ₩18,747 | ₩18,827 | -0.64% | 57.3만 |
|---|
| 2026.08.19 | ₩19,310 | ₩19,511 | ₩18,908 | ₩18,988 | -1.67% | 127.9만 |
|---|
| 2026.08.18 | ₩19,913 | ₩20,047 | ₩19,243 | ₩19,457 | -2.29% | 153.7만 |
|---|
| 2026.08.17 | ₩19,812 | ₩20,006 | ₩19,591 | ₩19,953 | +0.71% | 87.7만 |
|---|
| 2026.08.14 | ₩19,082 | ₩19,578 | ₩18,372 | ₩19,551 | +2.46% | 517.4만 |
|---|
| 2026.08.13 | ₩15,142 | ₩15,799 | ₩15,115 | ₩15,678 | +3.54% | 119.4만 |
|---|
| 2026.08.12 | ₩15,517 | ₩15,631 | ₩15,089 | ₩15,209 | -1.99% | 78.3만 |
|---|
| 2026.08.11 | ₩16,241 | ₩16,241 | ₩15,504 | ₩15,584 | -4.04% | 41만 |
|---|
| 2026.08.10 | ₩16,348 | ₩16,348 | ₩15,698 | ₩15,839 | -3.11% | 58.8만 |
|---|
| 2026.08.07 | ₩16,415 | ₩16,549 | ₩16,161 | ₩16,335 | -0.49% | 27.1만 |
|---|
| 2026.08.06 | ₩16,549 | ₩16,549 | ₩16,295 | ₩16,335 | -1.30% | 24.6만 |
|---|
| 2026.08.05 | ₩16,616 | ₩16,817 | ₩16,328 | ₩16,455 | -0.97% | 37.2만 |
|---|
| 2026.08.04 | ₩16,576 | ₩16,648 | ₩16,228 | ₩16,482 | -0.57% | 40.6만 |
|---|
| 2026.08.03 | ₩16,348 | ₩17,045 | ₩16,348 | ₩16,422 | +0.45% | 46.5만 |
|---|
| 2026.07.31 | ₩17,527 | ₩17,527 | ₩14,941 | ₩15,893 | -9.33% | 160.4만 |
|---|
| 2026.07.30 | ₩17,367 | ₩17,655 | ₩17,045 | ₩17,527 | +0.93% | 23.6만 |
|---|
| 2026.07.29 | ₩17,688 | ₩17,956 | ₩17,233 | ₩17,313 | -2.12% | 38.1만 |
|---|
| 2026.07.28 | ₩17,313 | ₩18,090 | ₩17,139 | ₩17,702 | +2.24% | 29.4만 |
|---|
| 2026.07.27 | ₩17,501 | ₩17,527 | ₩17,085 | ₩17,206 | -1.68% | 27.3만 |
|---|
| 2026.07.24 | ₩17,769 | ₩18,023 | ₩17,414 | ₩17,460 | -1.73% | 31.8만 |
|---|
| 2026.07.23 | ₩17,581 | ₩17,943 | ₩17,460 | ₩17,849 | +1.52% | 38.6만 |
|---|
| 2026.07.22 | ₩17,541 | ₩17,728 | ₩17,393 | ₩17,715 | +0.99% | 26.3만 |
|---|
| 2026.07.21 | ₩17,769 | ₩17,769 | ₩17,286 | ₩17,514 | -1.43% | 22.5만 |
|---|
| 2026.07.20 | ₩17,996 | ₩18,130 | ₩17,487 | ₩17,728 | -1.49% | 34만 |
|---|
| 2026.07.17 | ₩18,372 | ₩18,385 | ₩17,889 | ₩17,983 | -2.12% | 45.1만 |
|---|
| 2026.07.16 | ₩18,465 | ₩18,532 | ₩18,191 | ₩18,506 | +0.22% | 23.9만 |
|---|
| 2026.07.15 | ₩18,573 | ₩18,754 | ₩18,285 | ₩18,305 | -1.44% | 30.9만 |
|---|
| 2026.07.14 | ₩18,800 | ₩18,800 | ₩18,467 | ₩18,573 | -1.21% | 32.3만 |
|---|
| 2026.07.13 | ₩19,430 | ₩19,430 | ₩18,680 | ₩18,760 | -3.45% | 28.6만 |
|---|
| 2026.07.10 | ₩19,323 | ₩19,524 | ₩19,256 | ₩19,430 | +0.55% | 15.7만 |
|---|
| 2026.07.09 | ₩19,122 | ₩19,397 | ₩18,975 | ₩19,323 | +1.05% | 22.8만 |
|---|
| 2026.07.08 | ₩19,470 | ₩19,470 | ₩18,934 | ₩19,216 | -1.31% | 25.7만 |
|---|
| 2026.07.07 | ₩18,988 | ₩19,591 | ₩18,800 | ₩19,551 | +2.96% | 16.7만 |
|---|
| 2026.07.06 | ₩19,444 | ₩19,658 | ₩18,948 | ₩18,988 | -2.34% | 35.6만 |
|---|
| 2026.07.02 | ₩19,484 | ₩19,537 | ₩19,363 | ₩19,484 | 0.00% | 24.3만 |
|---|
| 2026.07.01 | ₩19,350 | ₩19,618 | ₩19,048 | ₩19,484 | +0.69% | 25.6만 |
|---|
| 2026.06.30 | ₩19,658 | ₩19,765 | ₩19,223 | ₩19,363 | -1.50% | 40만 |
|---|
| 2026.06.29 | ₩19,068 | ₩19,752 | ₩18,774 | ₩19,658 | +3.09% | 46.9만 |
|---|
| 2026.06.26 | ₩18,975 | ₩19,095 | ₩18,586 | ₩19,095 | +0.64% | 100.8만 |
|---|
| 2026.06.25 | ₩18,144 | ₩18,774 | ₩18,144 | ₩18,559 | +2.29% | 81.6만 |
|---|
| 2026.06.24 | ₩18,372 | ₩18,425 | ₩17,809 | ₩17,836 | -2.92% | 55.9만 |
|---|
| 2026.06.23 | ₩19,095 | ₩19,095 | ₩18,365 | ₩18,398 | -3.65% | 45.7만 |
|---|
| 2026.06.22 | ₩19,202 | ₩19,303 | ₩18,626 | ₩18,760 | -2.30% | 65만 |
|---|
| 2026.06.18 | ₩19,913 | ₩20,060 | ₩18,975 | ₩19,189 | -3.63% | 96만 |
|---|
| 2026.06.17 | ₩19,913 | ₩20,006 | ₩19,752 | ₩19,899 | -0.07% | 29.7만 |
|---|
| 2026.06.16 | ₩19,913 | ₩19,993 | ₩19,839 | ₩19,913 | 0.00% | 26.4만 |
|---|
| 2026.06.15 | ₩20,167 | ₩20,167 | ₩19,745 | ₩19,805 | -1.79% | 40.4만 |
|---|
| 2026.06.12 | ₩19,953 | ₩20,208 | ₩19,906 | ₩20,087 | +0.67% | 34.5만 |
|---|
| 2026.06.11 | ₩19,658 | ₩19,993 | ₩19,658 | ₩19,939 | +1.43% | 48만 |
|---|
| 2026.06.10 | ₩20,100 | ₩20,100 | ₩19,604 | ₩19,658 | -2.20% | 41만 |
|---|
| 2026.06.09 | ₩20,221 | ₩20,248 | ₩20,087 | ₩20,114 | -0.53% | 30.4만 |
|---|
| 2026.06.08 | ₩20,087 | ₩20,449 | ₩20,060 | ₩20,221 | +0.67% | 54.6만 |
|---|
| 2026.06.05 | ₩20,301 | ₩20,482 | ₩20,020 | ₩20,033 | -1.32% | 33.6만 |
|---|
| 2026.06.04 | ₩20,368 | ₩20,409 | ₩20,228 | ₩20,288 | -0.39% | 35.8만 |
|---|
| 2026.06.03 | ₩20,261 | ₩20,435 | ₩20,087 | ₩20,368 | +0.53% | 44.9만 |
|---|
| 2026.06.02 | ₩20,208 | ₩20,449 | ₩20,094 | ₩20,288 | +0.40% | 59.7만 |
|---|
| 2026.06.01 | ₩19,899 | ₩20,281 | ₩19,899 | ₩20,261 | +1.82% | 59.3만 |
|---|
| 2026.05.29 | ₩20,033 | ₩20,114 | ₩19,953 | ₩20,060 | +0.13% | 55.7만 |
|---|
| 2026.05.28 | ₩20,288 | ₩20,342 | ₩20,000 | ₩20,047 | -1.19% | 49.1만 |
|---|
| 2026.05.27 | ₩20,382 | ₩20,529 | ₩20,301 | ₩20,328 | -0.26% | 60.6만 |
|---|
| 2026.05.26 | ₩20,543 | ₩20,543 | ₩20,342 | ₩20,422 | -0.59% | 25.7만 |
|---|
| 2026.05.22 | ₩20,435 | ₩20,596 | ₩20,288 | ₩20,395 | -0.20% | 20.4만 |
|---|
| 2026.05.21 | ₩20,422 | ₩20,581 | ₩20,328 | ₩20,409 | -0.07% | 32만 |
|---|
| 2026.05.20 | ₩20,529 | ₩20,529 | ₩20,375 | ₩20,435 | -0.46% | 39만 |
|---|
| 2026.05.19 | ₩20,422 | ₩20,623 | ₩20,422 | ₩20,502 | +0.39% | 34.3만 |
|---|
| 2026.05.18 | ₩20,596 | ₩20,797 | ₩20,529 | ₩20,556 | -0.20% | 65.9만 |
|---|
| 2026.05.15 | ₩20,355 | ₩20,603 | ₩20,355 | ₩20,583 | +1.12% | 67.3만 |
|---|
| 2026.05.14 | ₩20,342 | ₩20,489 | ₩20,033 | ₩20,409 | +0.33% | 96만 |
|---|
| 2026.05.13 | ₩21,199 | ₩21,286 | ₩19,926 | ₩20,301 | -4.24% | 798.8만 |
|---|
| 2026.05.12 | ₩21,199 | ₩21,280 | ₩21,179 | ₩21,239 | +0.19% | 56.2만 |
|---|
| 2026.05.11 | ₩21,266 | ₩21,320 | ₩21,172 | ₩21,186 | -0.38% | 81.3만 |
|---|
| 2026.05.08 | ₩21,266 | ₩21,300 | ₩21,239 | ₩21,266 | 0.00% | 17.6만 |
|---|
| 2026.05.07 | ₩21,280 | ₩21,347 | ₩21,226 | ₩21,253 | -0.13% | 29.7만 |
|---|
| 2026.05.06 | ₩21,320 | ₩21,320 | ₩21,226 | ₩21,239 | -0.38% | 28.5만 |
|---|
| 2026.05.05 | ₩21,320 | ₩21,340 | ₩21,280 | ₩21,293 | -0.13% | 60.3만 |
|---|
| 2026.05.04 | ₩21,347 | ₩21,373 | ₩21,320 | ₩21,333 | -0.06% | 20.7만 |
|---|
| 2026.05.01 | ₩21,347 | ₩21,360 | ₩21,333 | ₩21,360 | +0.06% | 29.4만 |
|---|
| 2026.04.30 | ₩21,320 | ₩21,333 | ₩21,320 | ₩21,320 | 0.00% | 31.9만 |
|---|
| 2026.04.29 | ₩21,333 | ₩21,360 | ₩21,320 | ₩21,333 | 0.00% | 34.1만 |
|---|
| 2026.04.28 | ₩21,360 | ₩21,373 | ₩21,320 | ₩21,347 | -0.06% | 26.9만 |
|---|
| 2026.04.27 | ₩21,306 | ₩21,353 | ₩21,306 | ₩21,333 | +0.13% | 12.7만 |
|---|
| 2026.04.24 | ₩21,266 | ₩21,373 | ₩21,266 | ₩21,360 | +0.44% | 32.6만 |
|---|
| 2026.04.23 | ₩21,306 | ₩21,306 | ₩21,239 | ₩21,280 | -0.13% | 33.5만 |
|---|
| 2026.04.22 | ₩21,306 | ₩21,320 | ₩21,280 | ₩21,293 | -0.06% | 39만 |
|---|
| 2026.04.21 | ₩21,293 | ₩21,333 | ₩21,280 | ₩21,293 | 0.00% | 34.2만 |
|---|
| 2026.04.20 | ₩21,253 | ₩21,306 | ₩21,253 | ₩21,293 | +0.19% | 29.4만 |
|---|
| 2026.04.17 | ₩21,293 | ₩21,293 | ₩21,233 | ₩21,253 | -0.19% | 22.7만 |
|---|
| 2026.04.16 | ₩21,320 | ₩21,333 | ₩21,239 | ₩21,253 | -0.31% | 79.9만 |
|---|
| 2026.04.15 | ₩21,306 | ₩21,360 | ₩21,306 | ₩21,333 | +0.13% | 23만 |
|---|
| 2026.04.14 | ₩21,253 | ₩21,306 | ₩21,246 | ₩21,306 | +0.25% | 27.4만 |
|---|
| 2026.04.13 | ₩21,172 | ₩21,280 | ₩21,172 | ₩21,253 | +0.38% | 29.4만 |
|---|
| 2026.04.10 | ₩21,172 | ₩21,199 | ₩21,172 | ₩21,199 | +0.13% | 36.6만 |
|---|
| 2026.04.09 | ₩21,159 | ₩21,192 | ₩21,159 | ₩21,172 | +0.06% | 41.2만 |
|---|
| 2026.04.08 | ₩21,186 | ₩21,192 | ₩21,159 | ₩21,172 | -0.06% | 51.9만 |
|---|
| 2026.04.07 | ₩21,186 | ₩21,186 | ₩21,159 | ₩21,172 | -0.06% | 56.4만 |
|---|
| 2026.04.06 | ₩21,172 | ₩21,186 | ₩21,159 | ₩21,186 | +0.06% | 26만 |
|---|
| 2026.04.02 | ₩21,159 | ₩21,186 | ₩21,159 | ₩21,186 | +0.13% | 27.3만 |
|---|
| 2026.04.01 | ₩21,199 | ₩21,199 | ₩21,139 | ₩21,172 | -0.13% | 20.4만 |
|---|
| 2026.03.31 | ₩21,186 | ₩21,239 | ₩21,159 | ₩21,172 | -0.06% | 44.7만 |
|---|
| 2026.03.30 | ₩21,172 | ₩21,186 | ₩21,146 | ₩21,172 | 0.00% | 28.4만 |
|---|
| 2026.03.27 | ₩21,186 | ₩21,199 | ₩21,146 | ₩21,159 | -0.13% | 49.7만 |
|---|
| 2026.03.26 | ₩21,226 | ₩21,239 | ₩21,172 | ₩21,199 | -0.13% | 22.2만 |
|---|
| 2026.03.25 | ₩21,293 | ₩21,300 | ₩21,213 | ₩21,239 | -0.25% | 25.8만 |
|---|
| 2026.03.24 | ₩21,159 | ₩21,306 | ₩21,146 | ₩21,293 | +0.63% | 29.7만 |
|---|
| 2026.03.23 | ₩21,146 | ₩21,186 | ₩21,132 | ₩21,186 | +0.19% | 37만 |
|---|
| 2026.03.20 | ₩21,132 | ₩21,146 | ₩21,119 | ₩21,132 | 0.00% | 48.6만 |
|---|
| 2026.03.19 | ₩21,079 | ₩21,146 | ₩21,079 | ₩21,119 | +0.19% | 41.8만 |
|---|
| 2026.03.18 | ₩21,132 | ₩21,152 | ₩21,072 | ₩21,079 | -0.25% | 53.4만 |
|---|
| 2026.03.17 | ₩21,146 | ₩21,172 | ₩21,119 | ₩21,146 | 0.00% | 28.4만 |
|---|
| 2026.03.16 | ₩21,172 | ₩21,172 | ₩21,119 | ₩21,159 | -0.06% | 37.4만 |
|---|
| 2026.03.13 | ₩21,146 | ₩21,172 | ₩21,105 | ₩21,172 | +0.13% | 50.6만 |
|---|
| 2026.03.12 | ₩21,132 | ₩21,159 | ₩21,132 | ₩21,146 | +0.06% | 30.6만 |
|---|
| 2026.03.11 | ₩21,146 | ₩21,172 | ₩21,120 | ₩21,159 | +0.06% | 45.8만 |
|---|
| 2026.03.10 | ₩21,132 | ₩21,172 | ₩21,105 | ₩21,172 | +0.19% | 41.4만 |
|---|
| 2026.03.09 | ₩21,105 | ₩21,186 | ₩21,105 | ₩21,172 | +0.32% | 90.1만 |
|---|
| 2026.03.06 | ₩21,105 | ₩21,172 | ₩21,092 | ₩21,159 | +0.25% | 61.2만 |
|---|
| 2026.03.05 | ₩21,079 | ₩21,132 | ₩21,079 | ₩21,132 | +0.25% | 54.1만 |
|---|
| 2026.03.04 | ₩21,105 | ₩21,119 | ₩21,065 | ₩21,065 | -0.19% | 22.6만 |
|---|
| 2026.03.03 | ₩21,132 | ₩21,172 | ₩21,092 | ₩21,132 | 0.00% | 50.4만 |
|---|
| 2026.03.02 | ₩21,105 | ₩21,179 | ₩21,092 | ₩21,159 | +0.25% | 45.7만 |
|---|
| 2026.02.27 | ₩21,092 | ₩21,172 | ₩21,085 | ₩21,146 | +0.25% | 13.4만 |
|---|
| 2026.02.26 | ₩21,146 | ₩21,146 | ₩21,079 | ₩21,092 | -0.25% | 97.4만 |
|---|
| 2026.02.25 | ₩21,038 | ₩21,186 | ₩21,038 | ₩21,105 | +0.32% | 58만 |
|---|
| 2026.02.24 | ₩21,092 | ₩21,186 | ₩21,092 | ₩21,146 | +0.25% | 103.4만 |
|---|
| 2026.02.23 | ₩21,025 | ₩21,099 | ₩20,998 | ₩21,092 | +0.32% | 39.2만 |
|---|
| 2026.02.20 | ₩20,784 | ₩21,052 | ₩20,777 | ₩21,025 | +1.16% | 47만 |
|---|
| 2026.02.19 | ₩20,811 | ₩20,811 | ₩20,770 | ₩20,784 | -0.13% | 20만 |
|---|
| 2026.02.18 | ₩20,837 | ₩20,851 | ₩20,770 | ₩20,784 | -0.26% | 39.9만 |
|---|
| 2026.02.17 | ₩20,851 | ₩20,864 | ₩20,831 | ₩20,837 | -0.06% | 25.7만 |
|---|
| 2026.02.13 | ₩20,904 | ₩20,938 | ₩20,824 | ₩20,864 | -0.19% | 54.2만 |
|---|
| 2026.02.12 | ₩20,878 | ₩20,878 | ₩20,811 | ₩20,837 | -0.19% | 15.3만 |
|---|
| 2026.02.11 | ₩20,851 | ₩20,851 | ₩20,797 | ₩20,824 | -0.13% | 10.8만 |
|---|
| 2026.02.10 | ₩20,811 | ₩20,851 | ₩20,811 | ₩20,851 | +0.19% | 9만 |
|---|
| 2026.02.09 | ₩20,811 | ₩20,864 | ₩20,804 | ₩20,811 | 0.00% | 9.5만 |
|---|
| 2026.02.06 | ₩20,797 | ₩20,864 | ₩20,784 | ₩20,837 | +0.19% | 14.1만 |
|---|
| 2026.02.05 | ₩20,770 | ₩20,797 | ₩20,770 | ₩20,797 | +0.13% | 14만 |
|---|
| 2026.02.04 | ₩20,770 | ₩20,797 | ₩20,770 | ₩20,784 | +0.06% | 11.3만 |
|---|
| 2026.02.03 | ₩20,784 | ₩20,817 | ₩20,757 | ₩20,757 | -0.13% | 16.1만 |
|---|
| 2026.02.02 | ₩20,717 | ₩20,804 | ₩20,697 | ₩20,784 | +0.32% | 25.1만 |
|---|
| 2026.01.30 | ₩20,757 | ₩20,757 | ₩20,703 | ₩20,717 | -0.19% | 27.8만 |
|---|
| 2026.01.29 | ₩20,714 | ₩20,744 | ₩20,714 | ₩20,730 | +0.08% | 23.2만 |
|---|
| 2026.01.28 | ₩20,757 | ₩20,757 | ₩20,723 | ₩20,730 | -0.13% | 27.6만 |
|---|
| 2026.01.27 | ₩20,730 | ₩20,744 | ₩20,717 | ₩20,744 | +0.06% | 30.8만 |
|---|
| 2026.01.26 | ₩20,744 | ₩20,757 | ₩20,730 | ₩20,730 | -0.06% | 9.7만 |
|---|
| 2026.01.23 | ₩20,757 | ₩20,784 | ₩20,730 | ₩20,757 | 0.00% | 26.4만 |
|---|
| 2026.01.22 | ₩20,770 | ₩20,784 | ₩20,757 | ₩20,770 | 0.00% | 12.4만 |
|---|
| 2026.01.21 | ₩20,690 | ₩20,784 | ₩20,690 | ₩20,784 | +0.45% | 28.5만 |
|---|
| 2026.01.20 | ₩20,757 | ₩20,757 | ₩20,636 | ₩20,730 | -0.13% | 23만 |
|---|
| 2026.01.16 | ₩20,757 | ₩20,784 | ₩20,757 | ₩20,770 | +0.06% | 13.9만 |
|---|
| 2026.01.15 | ₩20,770 | ₩20,784 | ₩20,757 | ₩20,770 | 0.00% | 11.5만 |
|---|
| 2026.01.14 | ₩20,770 | ₩20,784 | ₩20,744 | ₩20,770 | 0.00% | 19.1만 |
|---|
| 2026.01.13 | ₩20,770 | ₩20,811 | ₩20,757 | ₩20,770 | 0.00% | 17.8만 |
|---|
| 2026.01.12 | ₩20,744 | ₩20,784 | ₩20,730 | ₩20,784 | +0.19% | 10.5만 |
|---|
| 2026.01.09 | ₩20,730 | ₩20,784 | ₩20,717 | ₩20,730 | 0.00% | 19.1만 |
|---|
| 2026.01.08 | ₩20,703 | ₩20,824 | ₩20,703 | ₩20,730 | +0.13% | 54.6만 |
|---|
| 2026.01.07 | ₩20,690 | ₩20,757 | ₩20,650 | ₩20,757 | +0.32% | 21만 |
|---|
| 2026.01.06 | ₩20,569 | ₩20,703 | ₩20,569 | ₩20,690 | +0.59% | 19.8만 |
|---|
| 2026.01.05 | ₩20,543 | ₩20,643 | ₩20,529 | ₩20,623 | +0.39% | 25.3만 |
|---|
| 2026.01.02 | ₩20,583 | ₩20,583 | ₩20,543 | ₩20,556 | -0.13% | 25.7만 |
|---|
| 2025.12.31 | ₩20,596 | ₩20,596 | ₩20,556 | ₩20,583 | -0.07% | 18.1만 |
|---|
| 2025.12.30 | ₩20,596 | ₩20,596 | ₩20,556 | ₩20,569 | -0.13% | 31.9만 |
|---|
| 2025.12.29 | ₩20,636 | ₩20,650 | ₩20,583 | ₩20,583 | -0.26% | 10.1만 |
|---|
| 2025.12.26 | ₩20,610 | ₩20,663 | ₩20,583 | ₩20,663 | +0.26% | 10만 |
|---|
| 2025.12.24 | ₩20,663 | ₩20,663 | ₩20,610 | ₩20,616 | -0.23% | 3.7만 |
|---|
| 2025.12.23 | ₩20,610 | ₩20,650 | ₩20,596 | ₩20,650 | +0.20% | 19.4만 |
|---|
| 2025.12.22 | ₩20,569 | ₩20,650 | ₩20,536 | ₩20,623 | +0.26% | 14.5만 |
|---|
| 2025.12.19 | ₩20,569 | ₩20,677 | ₩20,529 | ₩20,583 | +0.07% | 48.5만 |
|---|
| 2025.12.18 | ₩20,610 | ₩20,623 | ₩20,569 | ₩20,596 | -0.07% | 19.2만 |
|---|
| 2025.12.17 | ₩20,610 | ₩20,636 | ₩20,596 | ₩20,610 | 0.00% | 10.8만 |
|---|
| 2025.12.16 | ₩20,663 | ₩20,663 | ₩20,583 | ₩20,610 | -0.26% | 15.9만 |
|---|
| 2025.12.15 | ₩20,703 | ₩20,703 | ₩20,569 | ₩20,569 | -0.65% | 25만 |
|---|
| 2025.12.12 | ₩20,744 | ₩20,784 | ₩20,677 | ₩20,690 | -0.26% | 42만 |
|---|
| 2025.12.11 | ₩20,596 | ₩20,703 | ₩20,596 | ₩20,703 | +0.52% | 19.6만 |
|---|
| 2025.12.10 | ₩20,610 | ₩20,690 | ₩20,596 | ₩20,596 | -0.07% | 56.6만 |
|---|
| 2025.12.09 | ₩20,623 | ₩20,650 | ₩20,596 | ₩20,636 | +0.06% | 26.7만 |
|---|
| 2025.12.08 | ₩20,636 | ₩20,636 | ₩20,583 | ₩20,596 | -0.19% | 14.9만 |
|---|
| 2025.12.05 | ₩20,543 | ₩20,636 | ₩20,543 | ₩20,636 | +0.46% | 12.9만 |
|---|
| 2025.12.04 | ₩20,502 | ₩20,569 | ₩20,502 | ₩20,569 | +0.33% | 14만 |
|---|
| 2025.12.03 | ₩20,569 | ₩20,583 | ₩20,489 | ₩20,583 | +0.07% | 21.4만 |
|---|
| 2025.12.02 | ₩20,502 | ₩20,516 | ₩20,429 | ₩20,502 | 0.00% | 20만 |
|---|
| 2025.12.01 | ₩20,328 | ₩20,556 | ₩20,328 | ₩20,502 | +0.86% | 18.4만 |
|---|
| 2025.11.28 | ₩20,355 | ₩20,422 | ₩20,315 | ₩20,422 | +0.33% | 11.3만 |
|---|
| 2025.11.26 | ₩20,234 | ₩20,368 | ₩20,234 | ₩20,315 | +0.40% | 33.5만 |
|---|
| 2025.11.25 | ₩20,194 | ₩20,275 | ₩20,194 | ₩20,261 | +0.33% | 25.7만 |
|---|
| 2025.11.24 | ₩20,208 | ₩20,248 | ₩20,181 | ₩20,181 | -0.13% | 29.8만 |
|---|
| 2025.11.21 | ₩20,208 | ₩20,261 | ₩20,208 | ₩20,221 | +0.07% | 16.7만 |
|---|
| 2025.11.20 | ₩20,248 | ₩20,248 | ₩20,194 | ₩20,221 | -0.13% | 22.1만 |
|---|
| 2025.11.19 | ₩20,261 | ₩20,261 | ₩20,187 | ₩20,194 | -0.33% | 17만 |
|---|
| 2025.11.18 | ₩20,167 | ₩20,208 | ₩20,127 | ₩20,208 | +0.20% | 18만 |
|---|
| 2025.11.17 | ₩20,234 | ₩20,234 | ₩20,161 | ₩20,167 | -0.33% | 31.6만 |
|---|
| 2025.11.14 | ₩20,234 | ₩20,248 | ₩20,159 | ₩20,234 | 0.00% | 23만 |
|---|
| 2025.11.13 | ₩20,194 | ₩20,248 | ₩20,161 | ₩20,248 | +0.27% | 31.1만 |
|---|
| 2025.11.12 | ₩20,275 | ₩20,275 | ₩20,221 | ₩20,234 | -0.20% | 29.6만 |
|---|
| 2025.11.11 | ₩20,315 | ₩20,342 | ₩20,100 | ₩20,261 | -0.26% | 34.2만 |
|---|
| 2025.11.10 | ₩20,342 | ₩20,368 | ₩20,288 | ₩20,328 | -0.07% | 16.4만 |
|---|
| 2025.11.07 | ₩20,127 | ₩20,301 | ₩20,114 | ₩20,288 | +0.80% | 55.8만 |
|---|
| 2025.11.06 | ₩20,100 | ₩20,127 | ₩20,073 | ₩20,114 | +0.07% | 20.1만 |
|---|
| 2025.11.05 | ₩20,100 | ₩20,114 | ₩20,033 | ₩20,087 | -0.07% | 17.9만 |
|---|
| 2025.11.04 | ₩19,913 | ₩20,073 | ₩19,886 | ₩20,047 | +0.67% | 20.6만 |
|---|
| 2025.11.03 | ₩19,953 | ₩20,080 | ₩19,886 | ₩20,006 | +0.27% | 16.9만 |
|---|
| 2025.10.31 | ₩19,899 | ₩19,966 | ₩19,872 | ₩19,953 | +0.27% | 29.6만 |
|---|
| 2025.10.30 | ₩19,886 | ₩19,913 | ₩19,846 | ₩19,899 | +0.07% | 23.7만 |
|---|
| 2025.10.29 | ₩19,939 | ₩19,966 | ₩19,886 | ₩19,899 | -0.20% | 43.8만 |
|---|
| 2025.10.28 | ₩19,886 | ₩19,939 | ₩19,886 | ₩19,913 | +0.13% | 95.9만 |
|---|
| 2025.10.27 | ₩19,926 | ₩19,980 | ₩19,893 | ₩19,913 | -0.07% | 16.5만 |
|---|
| 2025.10.24 | ₩19,953 | ₩19,960 | ₩19,866 | ₩19,926 | -0.13% | 21.4만 |
|---|
| 2025.10.23 | ₩19,846 | ₩19,886 | ₩19,779 | ₩19,859 | +0.07% | 25.1만 |
|---|
| 2025.10.22 | ₩19,738 | ₩19,799 | ₩19,738 | ₩19,779 | +0.20% | 34.2만 |
|---|
| 2025.10.21 | ₩19,752 | ₩19,812 | ₩19,712 | ₩19,738 | -0.07% | 32.3만 |
|---|
| 2025.10.20 | ₩19,859 | ₩19,913 | ₩19,712 | ₩19,725 | -0.67% | 22.3만 |
|---|
| 2025.10.17 | ₩19,779 | ₩19,832 | ₩19,745 | ₩19,779 | 0.00% | 24.7만 |
|---|
| 2025.10.16 | ₩19,846 | ₩19,899 | ₩19,692 | ₩19,779 | -0.34% | 35.7만 |
|---|
| 2025.10.15 | ₩20,100 | ₩20,167 | ₩19,792 | ₩19,832 | -1.33% | 30.4만 |
|---|
| 2025.10.14 | ₩19,712 | ₩20,154 | ₩19,685 | ₩20,087 | +1.90% | 42.1만 |
|---|
| 2025.10.13 | ₩19,631 | ₩19,732 | ₩19,551 | ₩19,712 | +0.41% | 54.6만 |
|---|
| 2025.10.10 | ₩19,685 | ₩19,765 | ₩19,330 | ₩19,430 | -1.29% | 39.8만 |
|---|