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 | ₩16,818 | ₩16,992 | ₩16,498 | ₩16,912 | +0.56% | 27.7만 |
| 2026.10.08 | ₩16,485 | ₩16,859 | ₩16,258 | ₩16,592 | +0.65% | 62.1만 |
| 2026.10.07 | ₩16,071 | ₩16,578 | ₩16,018 | ₩16,458 | +2.41% | 56.2만 |
| 2026.10.06 | ₩15,831 | ₩16,331 | ₩15,717 | ₩16,138 | +1.94% | 43.5만 |
| 2026.10.05 | ₩15,283 | ₩15,797 | ₩15,223 | ₩15,724 | +2.88% | 68.7만 |
| 2026.10.02 | ₩15,350 | ₩15,377 | ₩15,097 | ₩15,364 | +0.09% | 32.3만 |
| 2026.10.01 | ₩15,524 | ₩15,524 | ₩15,137 | ₩15,337 | -1.20% | 88.3만 |
| 2026.09.30 | ₩15,590 | ₩15,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,457 |
| -0.86% |
| 46.4만 |
| 2026.09.29 | ₩15,550 | ₩15,604 | ₩15,330 | ₩15,550 | 0.00% | 51.8만 |
|---|
| 2026.09.28 | ₩15,017 | ₩15,697 | ₩14,603 | ₩15,550 | +3.56% | 74만 |
|---|
| 2026.09.25 | ₩14,149 | ₩15,110 | ₩14,149 | ₩15,017 | +6.13% | 149만 |
|---|
| 2026.09.24 | ₩15,230 | ₩15,283 | ₩13,822 | ₩14,109 | -7.36% | 154.1만 |
|---|
| 2026.09.23 | ₩15,991 | ₩16,245 | ₩15,190 | ₩15,257 | -4.59% | 70만 |
|---|
| 2026.09.22 | ₩16,485 | ₩16,538 | ₩15,817 | ₩16,071 | -2.51% | 51만 |
|---|
| 2026.09.21 | ₩16,578 | ₩16,592 | ₩16,164 | ₩16,378 | -1.21% | 44.8만 |
|---|
| 2026.09.18 | ₩16,752 | ₩16,867 | ₩16,084 | ₩16,111 | -3.82% | 133.1만 |
|---|
| 2026.09.17 | ₩17,699 | ₩17,699 | ₩16,445 | ₩16,845 | -4.83% | 102.8만 |
|---|
| 2026.09.16 | ₩18,354 | ₩18,500 | ₩17,539 | ₩17,633 | -3.93% | 50.2만 |
|---|
| 2026.09.15 | ₩18,861 | ₩18,894 | ₩18,153 | ₩18,407 | -2.41% | 57.6만 |
|---|
| 2026.09.14 | ₩18,821 | ₩18,941 | ₩18,727 | ₩18,914 | +0.50% | 24.8만 |
|---|
| 2026.09.11 | ₩18,901 | ₩18,941 | ₩18,766 | ₩18,821 | -0.42% | 17.3만 |
|---|
| 2026.09.10 | ₩19,128 | ₩19,166 | ₩18,727 | ₩18,781 | -1.81% | 44.7만 |
|---|
| 2026.09.09 | ₩19,248 | ₩19,261 | ₩19,114 | ₩19,181 | -0.35% | 18.1만 |
|---|
| 2026.09.08 | ₩19,248 | ₩19,435 | ₩19,181 | ₩19,234 | -0.07% | 28.4만 |
|---|
| 2026.09.04 | ₩19,248 | ₩19,395 | ₩19,088 | ₩19,368 | +0.62% | 26.7만 |
|---|
| 2026.09.03 | ₩19,408 | ₩19,415 | ₩19,128 | ₩19,301 | -0.55% | 41.6만 |
|---|
| 2026.09.02 | ₩19,248 | ₩19,335 | ₩19,048 | ₩19,201 | -0.24% | 23.5만 |
|---|
| 2026.09.01 | ₩19,234 | ₩19,448 | ₩19,154 | ₩19,234 | 0.00% | 31만 |
|---|
| 2026.08.31 | ₩19,275 | ₩19,368 | ₩19,141 | ₩19,315 | +0.21% | 29.5만 |
|---|
| 2026.08.28 | ₩19,341 | ₩19,501 | ₩19,248 | ₩19,315 | -0.14% | 32.7만 |
|---|
| 2026.08.27 | ₩18,994 | ₩19,448 | ₩18,961 | ₩19,341 | +1.83% | 29.2만 |
|---|
| 2026.08.26 | ₩18,674 | ₩19,128 | ₩18,661 | ₩19,088 | +2.22% | 32.4만 |
|---|
| 2026.08.25 | ₩18,901 | ₩19,081 | ₩18,767 | ₩18,794 | -0.56% | 29.7만 |
|---|
| 2026.08.24 | ₩18,874 | ₩18,968 | ₩18,781 | ₩18,954 | +0.42% | 27.9만 |
|---|
| 2026.08.21 | ₩18,821 | ₩18,994 | ₩18,674 | ₩18,847 | +0.14% | 52.9만 |
|---|
| 2026.08.20 | ₩18,874 | ₩19,154 | ₩18,674 | ₩18,754 | -0.64% | 57.3만 |
|---|
| 2026.08.19 | ₩19,234 | ₩19,435 | ₩18,834 | ₩18,914 | -1.67% | 127.9만 |
|---|
| 2026.08.18 | ₩19,835 | ₩19,969 | ₩19,168 | ₩19,381 | -2.29% | 153.7만 |
|---|
| 2026.08.17 | ₩19,735 | ₩19,929 | ₩19,515 | ₩19,875 | +0.71% | 87.7만 |
|---|
| 2026.08.14 | ₩19,008 | ₩19,501 | ₩18,300 | ₩19,475 | +2.46% | 517.4만 |
|---|
| 2026.08.13 | ₩15,083 | ₩15,737 | ₩15,057 | ₩15,617 | +3.54% | 119.4만 |
|---|
| 2026.08.12 | ₩15,457 | ₩15,570 | ₩15,030 | ₩15,150 | -1.99% | 78.3만 |
|---|
| 2026.08.11 | ₩16,178 | ₩16,178 | ₩15,444 | ₩15,524 | -4.04% | 41만 |
|---|
| 2026.08.10 | ₩16,285 | ₩16,285 | ₩15,637 | ₩15,777 | -3.11% | 58.8만 |
|---|
| 2026.08.07 | ₩16,351 | ₩16,485 | ₩16,098 | ₩16,271 | -0.49% | 27.1만 |
|---|
| 2026.08.06 | ₩16,485 | ₩16,485 | ₩16,231 | ₩16,271 | -1.30% | 24.6만 |
|---|
| 2026.08.05 | ₩16,552 | ₩16,752 | ₩16,265 | ₩16,391 | -0.97% | 37.2만 |
|---|
| 2026.08.04 | ₩16,511 | ₩16,584 | ₩16,164 | ₩16,418 | -0.57% | 40.6만 |
|---|
| 2026.08.03 | ₩16,285 | ₩16,979 | ₩16,285 | ₩16,358 | +0.45% | 46.5만 |
|---|
| 2026.07.31 | ₩17,459 | ₩17,459 | ₩14,883 | ₩15,831 | -9.33% | 160.4만 |
|---|
| 2026.07.30 | ₩17,299 | ₩17,586 | ₩16,979 | ₩17,459 | +0.93% | 23.6만 |
|---|
| 2026.07.29 | ₩17,619 | ₩17,886 | ₩17,166 | ₩17,246 | -2.12% | 38.1만 |
|---|
| 2026.07.28 | ₩17,246 | ₩18,020 | ₩17,072 | ₩17,633 | +2.24% | 29.4만 |
|---|
| 2026.07.27 | ₩17,432 | ₩17,459 | ₩17,019 | ₩17,139 | -1.68% | 27.3만 |
|---|
| 2026.07.24 | ₩17,699 | ₩17,953 | ₩17,346 | ₩17,392 | -1.73% | 31.8만 |
|---|
| 2026.07.23 | ₩17,513 | ₩17,873 | ₩17,392 | ₩17,780 | +1.52% | 38.6만 |
|---|
| 2026.07.22 | ₩17,473 | ₩17,659 | ₩17,326 | ₩17,646 | +0.99% | 26.3만 |
|---|
| 2026.07.21 | ₩17,699 | ₩17,699 | ₩17,219 | ₩17,446 | -1.43% | 22.5만 |
|---|
| 2026.07.20 | ₩17,926 | ₩18,060 | ₩17,419 | ₩17,659 | -1.49% | 34만 |
|---|
| 2026.07.17 | ₩18,300 | ₩18,313 | ₩17,820 | ₩17,913 | -2.12% | 45.1만 |
|---|
| 2026.07.16 | ₩18,394 | ₩18,460 | ₩18,120 | ₩18,434 | +0.22% | 23.9만 |
|---|
| 2026.07.15 | ₩18,500 | ₩18,681 | ₩18,213 | ₩18,233 | -1.44% | 30.9만 |
|---|
| 2026.07.14 | ₩18,727 | ₩18,727 | ₩18,395 | ₩18,500 | -1.21% | 32.3만 |
|---|
| 2026.07.13 | ₩19,355 | ₩19,355 | ₩18,607 | ₩18,687 | -3.45% | 28.6만 |
|---|
| 2026.07.10 | ₩19,248 | ₩19,448 | ₩19,181 | ₩19,355 | +0.55% | 15.7만 |
|---|
| 2026.07.09 | ₩19,048 | ₩19,321 | ₩18,901 | ₩19,248 | +1.05% | 22.8만 |
|---|
| 2026.07.08 | ₩19,395 | ₩19,395 | ₩18,861 | ₩19,141 | -1.31% | 25.7만 |
|---|
| 2026.07.07 | ₩18,914 | ₩19,515 | ₩18,727 | ₩19,475 | +2.96% | 16.7만 |
|---|
| 2026.07.06 | ₩19,368 | ₩19,582 | ₩18,874 | ₩18,914 | -2.34% | 35.6만 |
|---|
| 2026.07.02 | ₩19,408 | ₩19,461 | ₩19,288 | ₩19,408 | 0.00% | 24.3만 |
|---|
| 2026.07.01 | ₩19,275 | ₩19,541 | ₩18,974 | ₩19,408 | +0.69% | 25.6만 |
|---|
| 2026.06.30 | ₩19,582 | ₩19,688 | ₩19,148 | ₩19,288 | -1.50% | 40만 |
|---|
| 2026.06.29 | ₩18,994 | ₩19,675 | ₩18,701 | ₩19,582 | +3.09% | 46.9만 |
|---|
| 2026.06.26 | ₩18,901 | ₩19,021 | ₩18,514 | ₩19,021 | +0.64% | 100.8만 |
|---|
| 2026.06.25 | ₩18,073 | ₩18,701 | ₩18,073 | ₩18,487 | +2.29% | 81.6만 |
|---|
| 2026.06.24 | ₩18,300 | ₩18,354 | ₩17,739 | ₩17,766 | -2.92% | 55.9만 |
|---|
| 2026.06.23 | ₩19,021 | ₩19,021 | ₩18,293 | ₩18,327 | -3.65% | 45.7만 |
|---|
| 2026.06.22 | ₩19,128 | ₩19,228 | ₩18,554 | ₩18,687 | -2.30% | 65만 |
|---|
| 2026.06.18 | ₩19,835 | ₩19,982 | ₩18,901 | ₩19,114 | -3.63% | 96만 |
|---|
| 2026.06.17 | ₩19,835 | ₩19,929 | ₩19,675 | ₩19,822 | -0.07% | 29.7만 |
|---|
| 2026.06.16 | ₩19,835 | ₩19,915 | ₩19,762 | ₩19,835 | 0.00% | 26.4만 |
|---|
| 2026.06.15 | ₩20,089 | ₩20,089 | ₩19,668 | ₩19,728 | -1.79% | 40.4만 |
|---|
| 2026.06.12 | ₩19,875 | ₩20,129 | ₩19,828 | ₩20,009 | +0.67% | 34.5만 |
|---|
| 2026.06.11 | ₩19,582 | ₩19,915 | ₩19,582 | ₩19,862 | +1.43% | 48만 |
|---|
| 2026.06.10 | ₩20,022 | ₩20,022 | ₩19,528 | ₩19,582 | -2.20% | 41만 |
|---|
| 2026.06.09 | ₩20,142 | ₩20,169 | ₩20,009 | ₩20,035 | -0.53% | 30.4만 |
|---|
| 2026.06.08 | ₩20,009 | ₩20,369 | ₩19,982 | ₩20,142 | +0.67% | 54.6만 |
|---|
| 2026.06.05 | ₩20,222 | ₩20,402 | ₩19,942 | ₩19,955 | -1.32% | 33.6만 |
|---|
| 2026.06.04 | ₩20,289 | ₩20,329 | ₩20,149 | ₩20,209 | -0.39% | 35.8만 |
|---|
| 2026.06.03 | ₩20,182 | ₩20,356 | ₩20,009 | ₩20,289 | +0.53% | 44.9만 |
|---|
| 2026.06.02 | ₩20,129 | ₩20,369 | ₩20,015 | ₩20,209 | +0.40% | 59.7만 |
|---|
| 2026.06.01 | ₩19,822 | ₩20,202 | ₩19,822 | ₩20,182 | +1.82% | 59.3만 |
|---|
| 2026.05.29 | ₩19,955 | ₩20,035 | ₩19,875 | ₩19,982 | +0.13% | 55.7만 |
|---|
| 2026.05.28 | ₩20,209 | ₩20,262 | ₩19,922 | ₩19,969 | -1.19% | 49.1만 |
|---|
| 2026.05.27 | ₩20,302 | ₩20,449 | ₩20,222 | ₩20,249 | -0.26% | 60.6만 |
|---|
| 2026.05.26 | ₩20,462 | ₩20,462 | ₩20,262 | ₩20,342 | -0.59% | 25.7만 |
|---|
| 2026.05.22 | ₩20,356 | ₩20,516 | ₩20,209 | ₩20,316 | -0.20% | 20.4만 |
|---|
| 2026.05.21 | ₩20,342 | ₩20,501 | ₩20,249 | ₩20,329 | -0.07% | 32만 |
|---|
| 2026.05.20 | ₩20,449 | ₩20,449 | ₩20,296 | ₩20,356 | -0.46% | 39만 |
|---|
| 2026.05.19 | ₩20,342 | ₩20,543 | ₩20,342 | ₩20,422 | +0.39% | 34.3만 |
|---|
| 2026.05.18 | ₩20,516 | ₩20,716 | ₩20,449 | ₩20,476 | -0.20% | 65.9만 |
|---|
| 2026.05.15 | ₩20,276 | ₩20,523 | ₩20,276 | ₩20,503 | +1.12% | 67.3만 |
|---|
| 2026.05.14 | ₩20,262 | ₩20,409 | ₩19,955 | ₩20,329 | +0.33% | 96만 |
|---|
| 2026.05.13 | ₩21,117 | ₩21,203 | ₩19,848 | ₩20,222 | -4.24% | 798.8만 |
|---|
| 2026.05.12 | ₩21,117 | ₩21,197 | ₩21,097 | ₩21,157 | +0.19% | 56.2만 |
|---|
| 2026.05.11 | ₩21,183 | ₩21,237 | ₩21,090 | ₩21,103 | -0.38% | 81.3만 |
|---|
| 2026.05.08 | ₩21,183 | ₩21,217 | ₩21,157 | ₩21,183 | 0.00% | 17.6만 |
|---|
| 2026.05.07 | ₩21,197 | ₩21,263 | ₩21,143 | ₩21,170 | -0.13% | 29.7만 |
|---|
| 2026.05.06 | ₩21,237 | ₩21,237 | ₩21,143 | ₩21,157 | -0.38% | 28.5만 |
|---|
| 2026.05.05 | ₩21,237 | ₩21,257 | ₩21,197 | ₩21,210 | -0.13% | 60.3만 |
|---|
| 2026.05.04 | ₩21,263 | ₩21,290 | ₩21,237 | ₩21,250 | -0.06% | 20.7만 |
|---|
| 2026.05.01 | ₩21,263 | ₩21,277 | ₩21,250 | ₩21,277 | +0.06% | 29.4만 |
|---|
| 2026.04.30 | ₩21,237 | ₩21,250 | ₩21,237 | ₩21,237 | 0.00% | 31.9만 |
|---|
| 2026.04.29 | ₩21,250 | ₩21,277 | ₩21,237 | ₩21,250 | 0.00% | 34.1만 |
|---|
| 2026.04.28 | ₩21,277 | ₩21,290 | ₩21,237 | ₩21,263 | -0.06% | 26.9만 |
|---|
| 2026.04.27 | ₩21,223 | ₩21,270 | ₩21,223 | ₩21,250 | +0.13% | 12.7만 |
|---|
| 2026.04.24 | ₩21,183 | ₩21,290 | ₩21,183 | ₩21,277 | +0.44% | 32.6만 |
|---|
| 2026.04.23 | ₩21,223 | ₩21,223 | ₩21,157 | ₩21,197 | -0.13% | 33.5만 |
|---|
| 2026.04.22 | ₩21,223 | ₩21,237 | ₩21,197 | ₩21,210 | -0.06% | 39만 |
|---|
| 2026.04.21 | ₩21,210 | ₩21,250 | ₩21,197 | ₩21,210 | 0.00% | 34.2만 |
|---|
| 2026.04.20 | ₩21,170 | ₩21,223 | ₩21,170 | ₩21,210 | +0.19% | 29.4만 |
|---|
| 2026.04.17 | ₩21,210 | ₩21,210 | ₩21,150 | ₩21,170 | -0.19% | 22.7만 |
|---|
| 2026.04.16 | ₩21,237 | ₩21,250 | ₩21,157 | ₩21,170 | -0.31% | 79.9만 |
|---|
| 2026.04.15 | ₩21,223 | ₩21,277 | ₩21,223 | ₩21,250 | +0.13% | 23만 |
|---|
| 2026.04.14 | ₩21,170 | ₩21,223 | ₩21,163 | ₩21,223 | +0.25% | 27.4만 |
|---|
| 2026.04.13 | ₩21,090 | ₩21,197 | ₩21,090 | ₩21,170 | +0.38% | 29.4만 |
|---|
| 2026.04.10 | ₩21,090 | ₩21,117 | ₩21,090 | ₩21,117 | +0.13% | 36.6만 |
|---|
| 2026.04.09 | ₩21,076 | ₩21,110 | ₩21,076 | ₩21,090 | +0.06% | 41.2만 |
|---|
| 2026.04.08 | ₩21,103 | ₩21,110 | ₩21,076 | ₩21,090 | -0.06% | 51.9만 |
|---|
| 2026.04.07 | ₩21,103 | ₩21,103 | ₩21,076 | ₩21,090 | -0.06% | 56.4만 |
|---|
| 2026.04.06 | ₩21,090 | ₩21,103 | ₩21,076 | ₩21,103 | +0.06% | 26만 |
|---|
| 2026.04.02 | ₩21,076 | ₩21,103 | ₩21,076 | ₩21,103 | +0.13% | 27.3만 |
|---|
| 2026.04.01 | ₩21,117 | ₩21,117 | ₩21,056 | ₩21,090 | -0.13% | 20.4만 |
|---|
| 2026.03.31 | ₩21,103 | ₩21,157 | ₩21,076 | ₩21,090 | -0.06% | 44.7만 |
|---|
| 2026.03.30 | ₩21,090 | ₩21,103 | ₩21,063 | ₩21,090 | 0.00% | 28.4만 |
|---|
| 2026.03.27 | ₩21,103 | ₩21,117 | ₩21,063 | ₩21,076 | -0.13% | 49.7만 |
|---|
| 2026.03.26 | ₩21,143 | ₩21,157 | ₩21,090 | ₩21,117 | -0.13% | 22.2만 |
|---|
| 2026.03.25 | ₩21,210 | ₩21,217 | ₩21,130 | ₩21,157 | -0.25% | 25.8만 |
|---|
| 2026.03.24 | ₩21,076 | ₩21,223 | ₩21,063 | ₩21,210 | +0.63% | 29.7만 |
|---|
| 2026.03.23 | ₩21,063 | ₩21,103 | ₩21,050 | ₩21,103 | +0.19% | 37만 |
|---|
| 2026.03.20 | ₩21,050 | ₩21,063 | ₩21,036 | ₩21,050 | 0.00% | 48.6만 |
|---|
| 2026.03.19 | ₩20,996 | ₩21,063 | ₩20,996 | ₩21,036 | +0.19% | 41.8만 |
|---|
| 2026.03.18 | ₩21,050 | ₩21,070 | ₩20,990 | ₩20,996 | -0.25% | 53.4만 |
|---|
| 2026.03.17 | ₩21,063 | ₩21,090 | ₩21,036 | ₩21,063 | 0.00% | 28.4만 |
|---|
| 2026.03.16 | ₩21,090 | ₩21,090 | ₩21,036 | ₩21,076 | -0.06% | 37.4만 |
|---|
| 2026.03.13 | ₩21,063 | ₩21,090 | ₩21,023 | ₩21,090 | +0.13% | 50.6만 |
|---|
| 2026.03.12 | ₩21,050 | ₩21,076 | ₩21,050 | ₩21,063 | +0.06% | 30.6만 |
|---|
| 2026.03.11 | ₩21,063 | ₩21,090 | ₩21,038 | ₩21,076 | +0.06% | 45.8만 |
|---|
| 2026.03.10 | ₩21,050 | ₩21,090 | ₩21,023 | ₩21,090 | +0.19% | 41.4만 |
|---|
| 2026.03.09 | ₩21,023 | ₩21,103 | ₩21,023 | ₩21,090 | +0.32% | 90.1만 |
|---|
| 2026.03.06 | ₩21,023 | ₩21,090 | ₩21,010 | ₩21,076 | +0.25% | 61.2만 |
|---|
| 2026.03.05 | ₩20,996 | ₩21,050 | ₩20,996 | ₩21,050 | +0.25% | 54.1만 |
|---|
| 2026.03.04 | ₩21,023 | ₩21,036 | ₩20,983 | ₩20,983 | -0.19% | 22.6만 |
|---|
| 2026.03.03 | ₩21,050 | ₩21,090 | ₩21,010 | ₩21,050 | 0.00% | 50.4만 |
|---|
| 2026.03.02 | ₩21,023 | ₩21,097 | ₩21,010 | ₩21,076 | +0.25% | 45.7만 |
|---|
| 2026.02.27 | ₩21,010 | ₩21,090 | ₩21,003 | ₩21,063 | +0.25% | 13.4만 |
|---|
| 2026.02.26 | ₩21,063 | ₩21,063 | ₩20,996 | ₩21,010 | -0.25% | 97.4만 |
|---|
| 2026.02.25 | ₩20,956 | ₩21,103 | ₩20,956 | ₩21,023 | +0.32% | 58만 |
|---|
| 2026.02.24 | ₩21,010 | ₩21,103 | ₩21,010 | ₩21,063 | +0.25% | 103.4만 |
|---|
| 2026.02.23 | ₩20,943 | ₩21,016 | ₩20,916 | ₩21,010 | +0.32% | 39.2만 |
|---|
| 2026.02.20 | ₩20,703 | ₩20,970 | ₩20,696 | ₩20,943 | +1.16% | 47만 |
|---|
| 2026.02.19 | ₩20,729 | ₩20,729 | ₩20,689 | ₩20,703 | -0.13% | 20만 |
|---|
| 2026.02.18 | ₩20,756 | ₩20,769 | ₩20,689 | ₩20,703 | -0.26% | 39.9만 |
|---|
| 2026.02.17 | ₩20,769 | ₩20,783 | ₩20,749 | ₩20,756 | -0.06% | 25.7만 |
|---|
| 2026.02.13 | ₩20,823 | ₩20,856 | ₩20,743 | ₩20,783 | -0.19% | 54.2만 |
|---|
| 2026.02.12 | ₩20,796 | ₩20,796 | ₩20,729 | ₩20,756 | -0.19% | 15.3만 |
|---|
| 2026.02.11 | ₩20,769 | ₩20,769 | ₩20,716 | ₩20,743 | -0.13% | 10.8만 |
|---|
| 2026.02.10 | ₩20,729 | ₩20,769 | ₩20,729 | ₩20,769 | +0.19% | 9만 |
|---|
| 2026.02.09 | ₩20,729 | ₩20,783 | ₩20,723 | ₩20,729 | 0.00% | 9.5만 |
|---|
| 2026.02.06 | ₩20,716 | ₩20,783 | ₩20,703 | ₩20,756 | +0.19% | 14.1만 |
|---|
| 2026.02.05 | ₩20,689 | ₩20,716 | ₩20,689 | ₩20,716 | +0.13% | 14만 |
|---|
| 2026.02.04 | ₩20,689 | ₩20,716 | ₩20,689 | ₩20,703 | +0.06% | 11.3만 |
|---|
| 2026.02.03 | ₩20,703 | ₩20,736 | ₩20,676 | ₩20,676 | -0.13% | 16.1만 |
|---|
| 2026.02.02 | ₩20,636 | ₩20,723 | ₩20,616 | ₩20,703 | +0.32% | 25.1만 |
|---|
| 2026.01.30 | ₩20,676 | ₩20,676 | ₩20,623 | ₩20,636 | -0.19% | 27.8만 |
|---|
| 2026.01.29 | ₩20,633 | ₩20,663 | ₩20,633 | ₩20,649 | +0.08% | 23.2만 |
|---|
| 2026.01.28 | ₩20,676 | ₩20,676 | ₩20,643 | ₩20,649 | -0.13% | 27.6만 |
|---|
| 2026.01.27 | ₩20,649 | ₩20,663 | ₩20,636 | ₩20,663 | +0.06% | 30.8만 |
|---|
| 2026.01.26 | ₩20,663 | ₩20,676 | ₩20,649 | ₩20,649 | -0.06% | 9.7만 |
|---|
| 2026.01.23 | ₩20,676 | ₩20,703 | ₩20,649 | ₩20,676 | 0.00% | 26.4만 |
|---|
| 2026.01.22 | ₩20,689 | ₩20,703 | ₩20,676 | ₩20,689 | 0.00% | 12.4만 |
|---|
| 2026.01.21 | ₩20,609 | ₩20,703 | ₩20,609 | ₩20,703 | +0.45% | 28.5만 |
|---|
| 2026.01.20 | ₩20,676 | ₩20,676 | ₩20,556 | ₩20,649 | -0.13% | 23만 |
|---|
| 2026.01.16 | ₩20,676 | ₩20,703 | ₩20,676 | ₩20,689 | +0.06% | 13.9만 |
|---|
| 2026.01.15 | ₩20,689 | ₩20,703 | ₩20,676 | ₩20,689 | 0.00% | 11.5만 |
|---|
| 2026.01.14 | ₩20,689 | ₩20,703 | ₩20,663 | ₩20,689 | 0.00% | 19.1만 |
|---|
| 2026.01.13 | ₩20,689 | ₩20,729 | ₩20,676 | ₩20,689 | 0.00% | 17.8만 |
|---|
| 2026.01.12 | ₩20,663 | ₩20,703 | ₩20,649 | ₩20,703 | +0.19% | 10.5만 |
|---|
| 2026.01.09 | ₩20,649 | ₩20,703 | ₩20,636 | ₩20,649 | 0.00% | 19.1만 |
|---|
| 2026.01.08 | ₩20,623 | ₩20,743 | ₩20,623 | ₩20,649 | +0.13% | 54.6만 |
|---|
| 2026.01.07 | ₩20,609 | ₩20,676 | ₩20,569 | ₩20,676 | +0.32% | 21만 |
|---|
| 2026.01.06 | ₩20,489 | ₩20,623 | ₩20,489 | ₩20,609 | +0.59% | 19.8만 |
|---|
| 2026.01.05 | ₩20,462 | ₩20,563 | ₩20,449 | ₩20,543 | +0.39% | 25.3만 |
|---|
| 2026.01.02 | ₩20,503 | ₩20,503 | ₩20,462 | ₩20,476 | -0.13% | 25.7만 |
|---|
| 2025.12.31 | ₩20,516 | ₩20,516 | ₩20,476 | ₩20,503 | -0.07% | 18.1만 |
|---|
| 2025.12.30 | ₩20,516 | ₩20,516 | ₩20,476 | ₩20,489 | -0.13% | 31.9만 |
|---|
| 2025.12.29 | ₩20,556 | ₩20,569 | ₩20,503 | ₩20,503 | -0.26% | 10.1만 |
|---|
| 2025.12.26 | ₩20,529 | ₩20,583 | ₩20,503 | ₩20,583 | +0.26% | 10만 |
|---|
| 2025.12.24 | ₩20,583 | ₩20,583 | ₩20,529 | ₩20,536 | -0.23% | 3.7만 |
|---|
| 2025.12.23 | ₩20,529 | ₩20,569 | ₩20,516 | ₩20,569 | +0.20% | 19.4만 |
|---|
| 2025.12.22 | ₩20,489 | ₩20,569 | ₩20,456 | ₩20,543 | +0.26% | 14.5만 |
|---|
| 2025.12.19 | ₩20,489 | ₩20,596 | ₩20,449 | ₩20,503 | +0.07% | 48.5만 |
|---|
| 2025.12.18 | ₩20,529 | ₩20,543 | ₩20,489 | ₩20,516 | -0.07% | 19.2만 |
|---|
| 2025.12.17 | ₩20,529 | ₩20,556 | ₩20,516 | ₩20,529 | 0.00% | 10.8만 |
|---|
| 2025.12.16 | ₩20,583 | ₩20,583 | ₩20,503 | ₩20,529 | -0.26% | 15.9만 |
|---|
| 2025.12.15 | ₩20,623 | ₩20,623 | ₩20,489 | ₩20,489 | -0.65% | 25만 |
|---|
| 2025.12.12 | ₩20,663 | ₩20,703 | ₩20,596 | ₩20,609 | -0.26% | 42만 |
|---|
| 2025.12.11 | ₩20,516 | ₩20,623 | ₩20,516 | ₩20,623 | +0.52% | 19.6만 |
|---|
| 2025.12.10 | ₩20,529 | ₩20,609 | ₩20,516 | ₩20,516 | -0.07% | 56.6만 |
|---|
| 2025.12.09 | ₩20,543 | ₩20,569 | ₩20,516 | ₩20,556 | +0.06% | 26.7만 |
|---|
| 2025.12.08 | ₩20,556 | ₩20,556 | ₩20,503 | ₩20,516 | -0.19% | 14.9만 |
|---|
| 2025.12.05 | ₩20,462 | ₩20,556 | ₩20,462 | ₩20,556 | +0.46% | 12.9만 |
|---|
| 2025.12.04 | ₩20,422 | ₩20,489 | ₩20,422 | ₩20,489 | +0.33% | 14만 |
|---|
| 2025.12.03 | ₩20,489 | ₩20,503 | ₩20,409 | ₩20,503 | +0.07% | 21.4만 |
|---|
| 2025.12.02 | ₩20,422 | ₩20,436 | ₩20,349 | ₩20,422 | 0.00% | 20만 |
|---|
| 2025.12.01 | ₩20,249 | ₩20,476 | ₩20,249 | ₩20,422 | +0.86% | 18.4만 |
|---|
| 2025.11.28 | ₩20,276 | ₩20,342 | ₩20,236 | ₩20,342 | +0.33% | 11.3만 |
|---|
| 2025.11.26 | ₩20,155 | ₩20,289 | ₩20,155 | ₩20,236 | +0.40% | 33.5만 |
|---|
| 2025.11.25 | ₩20,115 | ₩20,196 | ₩20,115 | ₩20,182 | +0.33% | 25.7만 |
|---|
| 2025.11.24 | ₩20,129 | ₩20,169 | ₩20,102 | ₩20,102 | -0.13% | 29.8만 |
|---|
| 2025.11.21 | ₩20,129 | ₩20,182 | ₩20,129 | ₩20,142 | +0.07% | 16.7만 |
|---|
| 2025.11.20 | ₩20,169 | ₩20,169 | ₩20,115 | ₩20,142 | -0.13% | 22.1만 |
|---|
| 2025.11.19 | ₩20,182 | ₩20,182 | ₩20,109 | ₩20,115 | -0.33% | 17만 |
|---|
| 2025.11.18 | ₩20,089 | ₩20,129 | ₩20,049 | ₩20,129 | +0.20% | 18만 |
|---|
| 2025.11.17 | ₩20,155 | ₩20,155 | ₩20,082 | ₩20,089 | -0.33% | 31.6만 |
|---|
| 2025.11.14 | ₩20,155 | ₩20,169 | ₩20,081 | ₩20,155 | 0.00% | 23만 |
|---|
| 2025.11.13 | ₩20,115 | ₩20,169 | ₩20,082 | ₩20,169 | +0.27% | 31.1만 |
|---|
| 2025.11.12 | ₩20,196 | ₩20,196 | ₩20,142 | ₩20,155 | -0.20% | 29.6만 |
|---|
| 2025.11.11 | ₩20,236 | ₩20,262 | ₩20,022 | ₩20,182 | -0.26% | 34.2만 |
|---|
| 2025.11.10 | ₩20,262 | ₩20,289 | ₩20,209 | ₩20,249 | -0.07% | 16.4만 |
|---|
| 2025.11.07 | ₩20,049 | ₩20,222 | ₩20,035 | ₩20,209 | +0.80% | 55.8만 |
|---|
| 2025.11.06 | ₩20,022 | ₩20,049 | ₩19,995 | ₩20,035 | +0.07% | 20.1만 |
|---|
| 2025.11.05 | ₩20,022 | ₩20,035 | ₩19,955 | ₩20,009 | -0.07% | 17.9만 |
|---|
| 2025.11.04 | ₩19,835 | ₩19,995 | ₩19,808 | ₩19,969 | +0.67% | 20.6만 |
|---|
| 2025.11.03 | ₩19,875 | ₩20,002 | ₩19,808 | ₩19,929 | +0.27% | 16.9만 |
|---|
| 2025.10.31 | ₩19,822 | ₩19,889 | ₩19,795 | ₩19,875 | +0.27% | 29.6만 |
|---|
| 2025.10.30 | ₩19,808 | ₩19,835 | ₩19,768 | ₩19,822 | +0.07% | 23.7만 |
|---|
| 2025.10.29 | ₩19,862 | ₩19,889 | ₩19,808 | ₩19,822 | -0.20% | 43.8만 |
|---|
| 2025.10.28 | ₩19,808 | ₩19,862 | ₩19,808 | ₩19,835 | +0.13% | 95.9만 |
|---|
| 2025.10.27 | ₩19,848 | ₩19,902 | ₩19,815 | ₩19,835 | -0.07% | 16.5만 |
|---|
| 2025.10.24 | ₩19,875 | ₩19,882 | ₩19,788 | ₩19,848 | -0.13% | 21.4만 |
|---|
| 2025.10.23 | ₩19,768 | ₩19,808 | ₩19,702 | ₩19,782 | +0.07% | 25.1만 |
|---|
| 2025.10.22 | ₩19,662 | ₩19,722 | ₩19,662 | ₩19,702 | +0.20% | 34.2만 |
|---|
| 2025.10.21 | ₩19,675 | ₩19,735 | ₩19,635 | ₩19,662 | -0.07% | 32.3만 |
|---|
| 2025.10.20 | ₩19,782 | ₩19,835 | ₩19,635 | ₩19,648 | -0.67% | 22.3만 |
|---|
| 2025.10.17 | ₩19,702 | ₩19,755 | ₩19,668 | ₩19,702 | 0.00% | 24.7만 |
|---|
| 2025.10.16 | ₩19,768 | ₩19,822 | ₩19,615 | ₩19,702 | -0.34% | 35.7만 |
|---|
| 2025.10.15 | ₩20,022 | ₩20,089 | ₩19,715 | ₩19,755 | -1.33% | 30.4만 |
|---|
| 2025.10.14 | ₩19,635 | ₩20,075 | ₩19,608 | ₩20,009 | +1.90% | 42.1만 |
|---|
| 2025.10.13 | ₩19,555 | ₩19,655 | ₩19,475 | ₩19,635 | +0.41% | 54.6만 |
|---|
| 2025.10.10 | ₩19,608 | ₩19,688 | ₩19,254 | ₩19,355 | -1.29% | 39.8만 |
|---|