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 | ₩16,840 | ₩17,013 | ₩16,519 | ₩16,933 | +0.56% | 27.7만 |
| 2026.10.08 | ₩16,506 | ₩16,880 | ₩16,278 | ₩16,612 | +0.65% | 62.1만 |
| 2026.10.07 | ₩16,091 | ₩16,599 | ₩16,038 | ₩16,479 | +2.41% | 56.2만 |
| 2026.10.06 | ₩15,851 | ₩16,352 | ₩15,737 | ₩16,158 | +1.94% | 43.5만 |
| 2026.10.05 | ₩15,303 | ₩15,817 | ₩15,243 | ₩15,744 | +2.88% | 68.7만 |
| 2026.10.02 | ₩15,370 | ₩15,396 | ₩15,116 | ₩15,383 | +0.09% | 32.3만 |
| 2026.10.01 | ₩15,543 | ₩15,543 | ₩15,156 | ₩15,356 | -1.20% | 88.3만 |
| 2026.09.30 | ₩15,610 | ₩15,670 | ₩15,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,476 |
| -0.86% |
| 46.4만 |
| 2026.09.29 | ₩15,570 | ₩15,623 | ₩15,349 | ₩15,570 | 0.00% | 51.8만 |
|---|
| 2026.09.28 | ₩15,035 | ₩15,717 | ₩14,621 | ₩15,570 | +3.56% | 74만 |
|---|
| 2026.09.25 | ₩14,167 | ₩15,129 | ₩14,167 | ₩15,035 | +6.13% | 149만 |
|---|
| 2026.09.24 | ₩15,249 | ₩15,303 | ₩13,839 | ₩14,127 | -7.36% | 154.1만 |
|---|
| 2026.09.23 | ₩16,011 | ₩16,265 | ₩15,209 | ₩15,276 | -4.59% | 70만 |
|---|
| 2026.09.22 | ₩16,506 | ₩16,559 | ₩15,837 | ₩16,091 | -2.51% | 51만 |
|---|
| 2026.09.21 | ₩16,599 | ₩16,612 | ₩16,185 | ₩16,399 | -1.21% | 44.8만 |
|---|
| 2026.09.18 | ₩16,773 | ₩16,888 | ₩16,105 | ₩16,131 | -3.82% | 133.1만 |
|---|
| 2026.09.17 | ₩17,722 | ₩17,722 | ₩16,465 | ₩16,866 | -4.83% | 102.8만 |
|---|
| 2026.09.16 | ₩18,377 | ₩18,524 | ₩17,561 | ₩17,655 | -3.93% | 50.2만 |
|---|
| 2026.09.15 | ₩18,884 | ₩18,918 | ₩18,176 | ₩18,430 | -2.41% | 57.6만 |
|---|
| 2026.09.14 | ₩18,844 | ₩18,965 | ₩18,751 | ₩18,938 | +0.50% | 24.8만 |
|---|
| 2026.09.11 | ₩18,925 | ₩18,965 | ₩18,790 | ₩18,844 | -0.42% | 17.3만 |
|---|
| 2026.09.10 | ₩19,152 | ₩19,191 | ₩18,751 | ₩18,804 | -1.81% | 44.7만 |
|---|
| 2026.09.09 | ₩19,272 | ₩19,285 | ₩19,138 | ₩19,205 | -0.35% | 18.1만 |
|---|
| 2026.09.08 | ₩19,272 | ₩19,459 | ₩19,205 | ₩19,259 | -0.07% | 28.4만 |
|---|
| 2026.09.04 | ₩19,272 | ₩19,419 | ₩19,112 | ₩19,392 | +0.62% | 26.7만 |
|---|
| 2026.09.03 | ₩19,432 | ₩19,439 | ₩19,152 | ₩19,326 | -0.55% | 41.6만 |
|---|
| 2026.09.02 | ₩19,272 | ₩19,359 | ₩19,072 | ₩19,225 | -0.24% | 23.5만 |
|---|
| 2026.09.01 | ₩19,259 | ₩19,473 | ₩19,178 | ₩19,259 | 0.00% | 31만 |
|---|
| 2026.08.31 | ₩19,299 | ₩19,392 | ₩19,165 | ₩19,339 | +0.21% | 29.5만 |
|---|
| 2026.08.28 | ₩19,366 | ₩19,526 | ₩19,272 | ₩19,339 | -0.14% | 32.7만 |
|---|
| 2026.08.27 | ₩19,018 | ₩19,473 | ₩18,985 | ₩19,366 | +1.83% | 29.2만 |
|---|
| 2026.08.26 | ₩18,697 | ₩19,152 | ₩18,684 | ₩19,112 | +2.22% | 32.4만 |
|---|
| 2026.08.25 | ₩18,925 | ₩19,105 | ₩18,791 | ₩18,818 | -0.56% | 29.7만 |
|---|
| 2026.08.24 | ₩18,898 | ₩18,991 | ₩18,804 | ₩18,978 | +0.42% | 27.9만 |
|---|
| 2026.08.21 | ₩18,844 | ₩19,018 | ₩18,697 | ₩18,871 | +0.14% | 52.9만 |
|---|
| 2026.08.20 | ₩18,898 | ₩19,178 | ₩18,697 | ₩18,778 | -0.64% | 57.3만 |
|---|
| 2026.08.19 | ₩19,259 | ₩19,459 | ₩18,858 | ₩18,938 | -1.67% | 127.9만 |
|---|
| 2026.08.18 | ₩19,860 | ₩19,994 | ₩19,192 | ₩19,406 | -2.29% | 153.7만 |
|---|
| 2026.08.17 | ₩19,760 | ₩19,954 | ₩19,539 | ₩19,900 | +0.71% | 87.7만 |
|---|
| 2026.08.14 | ₩19,031 | ₩19,526 | ₩18,323 | ₩19,499 | +2.46% | 517.4만 |
|---|
| 2026.08.13 | ₩15,102 | ₩15,757 | ₩15,075 | ₩15,637 | +3.54% | 119.4만 |
|---|
| 2026.08.12 | ₩15,476 | ₩15,590 | ₩15,049 | ₩15,169 | -1.99% | 78.3만 |
|---|
| 2026.08.11 | ₩16,198 | ₩16,198 | ₩15,463 | ₩15,543 | -4.04% | 41만 |
|---|
| 2026.08.10 | ₩16,305 | ₩16,305 | ₩15,657 | ₩15,797 | -3.11% | 58.8만 |
|---|
| 2026.08.07 | ₩16,372 | ₩16,506 | ₩16,118 | ₩16,292 | -0.49% | 27.1만 |
|---|
| 2026.08.06 | ₩16,506 | ₩16,506 | ₩16,252 | ₩16,292 | -1.30% | 24.6만 |
|---|
| 2026.08.05 | ₩16,572 | ₩16,773 | ₩16,285 | ₩16,412 | -0.97% | 37.2만 |
|---|
| 2026.08.04 | ₩16,532 | ₩16,604 | ₩16,185 | ₩16,439 | -0.57% | 40.6만 |
|---|
| 2026.08.03 | ₩16,305 | ₩17,000 | ₩16,305 | ₩16,379 | +0.45% | 46.5만 |
|---|
| 2026.07.31 | ₩17,481 | ₩17,481 | ₩14,902 | ₩15,851 | -9.33% | 160.4만 |
|---|
| 2026.07.30 | ₩17,321 | ₩17,608 | ₩17,000 | ₩17,481 | +0.93% | 23.6만 |
|---|
| 2026.07.29 | ₩17,642 | ₩17,909 | ₩17,187 | ₩17,267 | -2.12% | 38.1만 |
|---|
| 2026.07.28 | ₩17,267 | ₩18,042 | ₩17,094 | ₩17,655 | +2.24% | 29.4만 |
|---|
| 2026.07.27 | ₩17,454 | ₩17,481 | ₩17,040 | ₩17,160 | -1.68% | 27.3만 |
|---|
| 2026.07.24 | ₩17,722 | ₩17,976 | ₩17,368 | ₩17,414 | -1.73% | 31.8만 |
|---|
| 2026.07.23 | ₩17,535 | ₩17,895 | ₩17,414 | ₩17,802 | +1.52% | 38.6만 |
|---|
| 2026.07.22 | ₩17,495 | ₩17,682 | ₩17,348 | ₩17,668 | +0.99% | 26.3만 |
|---|
| 2026.07.21 | ₩17,722 | ₩17,722 | ₩17,241 | ₩17,468 | -1.43% | 22.5만 |
|---|
| 2026.07.20 | ₩17,949 | ₩18,083 | ₩17,441 | ₩17,682 | -1.49% | 34만 |
|---|
| 2026.07.17 | ₩18,323 | ₩18,337 | ₩17,842 | ₩17,936 | -2.12% | 45.1만 |
|---|
| 2026.07.16 | ₩18,417 | ₩18,484 | ₩18,143 | ₩18,457 | +0.22% | 23.9만 |
|---|
| 2026.07.15 | ₩18,524 | ₩18,704 | ₩18,236 | ₩18,256 | -1.44% | 30.9만 |
|---|
| 2026.07.14 | ₩18,751 | ₩18,751 | ₩18,418 | ₩18,524 | -1.21% | 32.3만 |
|---|
| 2026.07.13 | ₩19,379 | ₩19,379 | ₩18,631 | ₩18,711 | -3.45% | 28.6만 |
|---|
| 2026.07.10 | ₩19,272 | ₩19,473 | ₩19,205 | ₩19,379 | +0.55% | 15.7만 |
|---|
| 2026.07.09 | ₩19,072 | ₩19,346 | ₩18,925 | ₩19,272 | +1.05% | 22.8만 |
|---|
| 2026.07.08 | ₩19,419 | ₩19,419 | ₩18,884 | ₩19,165 | -1.31% | 25.7만 |
|---|
| 2026.07.07 | ₩18,938 | ₩19,539 | ₩18,751 | ₩19,499 | +2.96% | 16.7만 |
|---|
| 2026.07.06 | ₩19,392 | ₩19,606 | ₩18,898 | ₩18,938 | -2.34% | 35.6만 |
|---|
| 2026.07.02 | ₩19,432 | ₩19,486 | ₩19,312 | ₩19,432 | 0.00% | 24.3만 |
|---|
| 2026.07.01 | ₩19,299 | ₩19,566 | ₩18,998 | ₩19,432 | +0.69% | 25.6만 |
|---|
| 2026.06.30 | ₩19,606 | ₩19,713 | ₩19,172 | ₩19,312 | -1.50% | 40만 |
|---|
| 2026.06.29 | ₩19,018 | ₩19,700 | ₩18,724 | ₩19,606 | +3.09% | 46.9만 |
|---|
| 2026.06.26 | ₩18,925 | ₩19,045 | ₩18,537 | ₩19,045 | +0.64% | 100.8만 |
|---|
| 2026.06.25 | ₩18,096 | ₩18,724 | ₩18,096 | ₩18,510 | +2.29% | 81.6만 |
|---|
| 2026.06.24 | ₩18,323 | ₩18,377 | ₩17,762 | ₩17,789 | -2.92% | 55.9만 |
|---|
| 2026.06.23 | ₩19,045 | ₩19,045 | ₩18,316 | ₩18,350 | -3.65% | 45.7만 |
|---|
| 2026.06.22 | ₩19,152 | ₩19,252 | ₩18,577 | ₩18,711 | -2.30% | 65만 |
|---|
| 2026.06.18 | ₩19,860 | ₩20,007 | ₩18,925 | ₩19,138 | -3.63% | 96만 |
|---|
| 2026.06.17 | ₩19,860 | ₩19,954 | ₩19,700 | ₩19,847 | -0.07% | 29.7만 |
|---|
| 2026.06.16 | ₩19,860 | ₩19,940 | ₩19,787 | ₩19,860 | 0.00% | 26.4만 |
|---|
| 2026.06.15 | ₩20,114 | ₩20,114 | ₩19,693 | ₩19,753 | -1.79% | 40.4만 |
|---|
| 2026.06.12 | ₩19,900 | ₩20,154 | ₩19,853 | ₩20,034 | +0.67% | 34.5만 |
|---|
| 2026.06.11 | ₩19,606 | ₩19,940 | ₩19,606 | ₩19,887 | +1.43% | 48만 |
|---|
| 2026.06.10 | ₩20,047 | ₩20,047 | ₩19,553 | ₩19,606 | -2.20% | 41만 |
|---|
| 2026.06.09 | ₩20,167 | ₩20,194 | ₩20,034 | ₩20,061 | -0.53% | 30.4만 |
|---|
| 2026.06.08 | ₩20,034 | ₩20,395 | ₩20,007 | ₩20,167 | +0.67% | 54.6만 |
|---|
| 2026.06.05 | ₩20,248 | ₩20,428 | ₩19,967 | ₩19,980 | -1.32% | 33.6만 |
|---|
| 2026.06.04 | ₩20,314 | ₩20,355 | ₩20,174 | ₩20,234 | -0.39% | 35.8만 |
|---|
| 2026.06.03 | ₩20,208 | ₩20,381 | ₩20,034 | ₩20,314 | +0.53% | 44.9만 |
|---|
| 2026.06.02 | ₩20,154 | ₩20,395 | ₩20,041 | ₩20,234 | +0.40% | 59.7만 |
|---|
| 2026.06.01 | ₩19,847 | ₩20,228 | ₩19,847 | ₩20,208 | +1.82% | 59.3만 |
|---|
| 2026.05.29 | ₩19,980 | ₩20,061 | ₩19,900 | ₩20,007 | +0.13% | 55.7만 |
|---|
| 2026.05.28 | ₩20,234 | ₩20,288 | ₩19,947 | ₩19,994 | -1.19% | 49.1만 |
|---|
| 2026.05.27 | ₩20,328 | ₩20,475 | ₩20,248 | ₩20,274 | -0.26% | 60.6만 |
|---|
| 2026.05.26 | ₩20,488 | ₩20,488 | ₩20,288 | ₩20,368 | -0.59% | 25.7만 |
|---|
| 2026.05.22 | ₩20,381 | ₩20,542 | ₩20,234 | ₩20,341 | -0.20% | 20.4만 |
|---|
| 2026.05.21 | ₩20,368 | ₩20,527 | ₩20,274 | ₩20,355 | -0.07% | 32만 |
|---|
| 2026.05.20 | ₩20,475 | ₩20,475 | ₩20,321 | ₩20,381 | -0.46% | 39만 |
|---|
| 2026.05.19 | ₩20,368 | ₩20,568 | ₩20,368 | ₩20,448 | +0.39% | 34.3만 |
|---|
| 2026.05.18 | ₩20,542 | ₩20,742 | ₩20,475 | ₩20,502 | -0.20% | 65.9만 |
|---|
| 2026.05.15 | ₩20,301 | ₩20,548 | ₩20,301 | ₩20,528 | +1.12% | 67.3만 |
|---|
| 2026.05.14 | ₩20,288 | ₩20,435 | ₩19,980 | ₩20,355 | +0.33% | 96만 |
|---|
| 2026.05.13 | ₩21,143 | ₩21,230 | ₩19,873 | ₩20,248 | -4.24% | 798.8만 |
|---|
| 2026.05.12 | ₩21,143 | ₩21,223 | ₩21,123 | ₩21,183 | +0.19% | 56.2만 |
|---|
| 2026.05.11 | ₩21,210 | ₩21,263 | ₩21,116 | ₩21,130 | -0.38% | 81.3만 |
|---|
| 2026.05.08 | ₩21,210 | ₩21,243 | ₩21,183 | ₩21,210 | 0.00% | 17.6만 |
|---|
| 2026.05.07 | ₩21,223 | ₩21,290 | ₩21,170 | ₩21,197 | -0.13% | 29.7만 |
|---|
| 2026.05.06 | ₩21,263 | ₩21,263 | ₩21,170 | ₩21,183 | -0.38% | 28.5만 |
|---|
| 2026.05.05 | ₩21,263 | ₩21,283 | ₩21,223 | ₩21,237 | -0.13% | 60.3만 |
|---|
| 2026.05.04 | ₩21,290 | ₩21,317 | ₩21,263 | ₩21,277 | -0.06% | 20.7만 |
|---|
| 2026.05.01 | ₩21,290 | ₩21,303 | ₩21,277 | ₩21,303 | +0.06% | 29.4만 |
|---|
| 2026.04.30 | ₩21,263 | ₩21,277 | ₩21,263 | ₩21,263 | 0.00% | 31.9만 |
|---|
| 2026.04.29 | ₩21,277 | ₩21,303 | ₩21,263 | ₩21,277 | 0.00% | 34.1만 |
|---|
| 2026.04.28 | ₩21,303 | ₩21,317 | ₩21,263 | ₩21,290 | -0.06% | 26.9만 |
|---|
| 2026.04.27 | ₩21,250 | ₩21,297 | ₩21,250 | ₩21,277 | +0.13% | 12.7만 |
|---|
| 2026.04.24 | ₩21,210 | ₩21,317 | ₩21,210 | ₩21,303 | +0.44% | 32.6만 |
|---|
| 2026.04.23 | ₩21,250 | ₩21,250 | ₩21,183 | ₩21,223 | -0.13% | 33.5만 |
|---|
| 2026.04.22 | ₩21,250 | ₩21,263 | ₩21,223 | ₩21,237 | -0.06% | 39만 |
|---|
| 2026.04.21 | ₩21,237 | ₩21,277 | ₩21,223 | ₩21,237 | 0.00% | 34.2만 |
|---|
| 2026.04.20 | ₩21,197 | ₩21,250 | ₩21,197 | ₩21,237 | +0.19% | 29.4만 |
|---|
| 2026.04.17 | ₩21,237 | ₩21,237 | ₩21,177 | ₩21,197 | -0.19% | 22.7만 |
|---|
| 2026.04.16 | ₩21,263 | ₩21,277 | ₩21,183 | ₩21,197 | -0.31% | 79.9만 |
|---|
| 2026.04.15 | ₩21,250 | ₩21,303 | ₩21,250 | ₩21,277 | +0.13% | 23만 |
|---|
| 2026.04.14 | ₩21,197 | ₩21,250 | ₩21,190 | ₩21,250 | +0.25% | 27.4만 |
|---|
| 2026.04.13 | ₩21,116 | ₩21,223 | ₩21,116 | ₩21,197 | +0.38% | 29.4만 |
|---|
| 2026.04.10 | ₩21,116 | ₩21,143 | ₩21,116 | ₩21,143 | +0.13% | 36.6만 |
|---|
| 2026.04.09 | ₩21,103 | ₩21,136 | ₩21,103 | ₩21,116 | +0.06% | 41.2만 |
|---|
| 2026.04.08 | ₩21,130 | ₩21,136 | ₩21,103 | ₩21,116 | -0.06% | 51.9만 |
|---|
| 2026.04.07 | ₩21,130 | ₩21,130 | ₩21,103 | ₩21,116 | -0.06% | 56.4만 |
|---|
| 2026.04.06 | ₩21,116 | ₩21,130 | ₩21,103 | ₩21,130 | +0.06% | 26만 |
|---|
| 2026.04.02 | ₩21,103 | ₩21,130 | ₩21,103 | ₩21,130 | +0.13% | 27.3만 |
|---|
| 2026.04.01 | ₩21,143 | ₩21,143 | ₩21,083 | ₩21,116 | -0.13% | 20.4만 |
|---|
| 2026.03.31 | ₩21,130 | ₩21,183 | ₩21,103 | ₩21,116 | -0.06% | 44.7만 |
|---|
| 2026.03.30 | ₩21,116 | ₩21,130 | ₩21,090 | ₩21,116 | 0.00% | 28.4만 |
|---|
| 2026.03.27 | ₩21,130 | ₩21,143 | ₩21,090 | ₩21,103 | -0.13% | 49.7만 |
|---|
| 2026.03.26 | ₩21,170 | ₩21,183 | ₩21,116 | ₩21,143 | -0.13% | 22.2만 |
|---|
| 2026.03.25 | ₩21,237 | ₩21,243 | ₩21,156 | ₩21,183 | -0.25% | 25.8만 |
|---|
| 2026.03.24 | ₩21,103 | ₩21,250 | ₩21,090 | ₩21,237 | +0.63% | 29.7만 |
|---|
| 2026.03.23 | ₩21,090 | ₩21,130 | ₩21,076 | ₩21,130 | +0.19% | 37만 |
|---|
| 2026.03.20 | ₩21,076 | ₩21,090 | ₩21,063 | ₩21,076 | 0.00% | 48.6만 |
|---|
| 2026.03.19 | ₩21,023 | ₩21,090 | ₩21,023 | ₩21,063 | +0.19% | 41.8만 |
|---|
| 2026.03.18 | ₩21,076 | ₩21,096 | ₩21,016 | ₩21,023 | -0.25% | 53.4만 |
|---|
| 2026.03.17 | ₩21,090 | ₩21,116 | ₩21,063 | ₩21,090 | 0.00% | 28.4만 |
|---|
| 2026.03.16 | ₩21,116 | ₩21,116 | ₩21,063 | ₩21,103 | -0.06% | 37.4만 |
|---|
| 2026.03.13 | ₩21,090 | ₩21,116 | ₩21,050 | ₩21,116 | +0.13% | 50.6만 |
|---|
| 2026.03.12 | ₩21,076 | ₩21,103 | ₩21,076 | ₩21,090 | +0.06% | 30.6만 |
|---|
| 2026.03.11 | ₩21,090 | ₩21,116 | ₩21,064 | ₩21,103 | +0.06% | 45.8만 |
|---|
| 2026.03.10 | ₩21,076 | ₩21,116 | ₩21,050 | ₩21,116 | +0.19% | 41.4만 |
|---|
| 2026.03.09 | ₩21,050 | ₩21,130 | ₩21,050 | ₩21,116 | +0.32% | 90.1만 |
|---|
| 2026.03.06 | ₩21,050 | ₩21,116 | ₩21,036 | ₩21,103 | +0.25% | 61.2만 |
|---|
| 2026.03.05 | ₩21,023 | ₩21,076 | ₩21,023 | ₩21,076 | +0.25% | 54.1만 |
|---|
| 2026.03.04 | ₩21,050 | ₩21,063 | ₩21,009 | ₩21,009 | -0.19% | 22.6만 |
|---|
| 2026.03.03 | ₩21,076 | ₩21,116 | ₩21,036 | ₩21,076 | 0.00% | 50.4만 |
|---|
| 2026.03.02 | ₩21,050 | ₩21,123 | ₩21,036 | ₩21,103 | +0.25% | 45.7만 |
|---|
| 2026.02.27 | ₩21,036 | ₩21,116 | ₩21,030 | ₩21,090 | +0.25% | 13.4만 |
|---|
| 2026.02.26 | ₩21,090 | ₩21,090 | ₩21,023 | ₩21,036 | -0.25% | 97.4만 |
|---|
| 2026.02.25 | ₩20,983 | ₩21,130 | ₩20,983 | ₩21,050 | +0.32% | 58만 |
|---|
| 2026.02.24 | ₩21,036 | ₩21,130 | ₩21,036 | ₩21,090 | +0.25% | 103.4만 |
|---|
| 2026.02.23 | ₩20,969 | ₩21,043 | ₩20,943 | ₩21,036 | +0.32% | 39.2만 |
|---|
| 2026.02.20 | ₩20,729 | ₩20,996 | ₩20,722 | ₩20,969 | +1.16% | 47만 |
|---|
| 2026.02.19 | ₩20,756 | ₩20,756 | ₩20,715 | ₩20,729 | -0.13% | 20만 |
|---|
| 2026.02.18 | ₩20,782 | ₩20,796 | ₩20,715 | ₩20,729 | -0.26% | 39.9만 |
|---|
| 2026.02.17 | ₩20,796 | ₩20,809 | ₩20,776 | ₩20,782 | -0.06% | 25.7만 |
|---|
| 2026.02.13 | ₩20,849 | ₩20,883 | ₩20,769 | ₩20,809 | -0.19% | 54.2만 |
|---|
| 2026.02.12 | ₩20,822 | ₩20,822 | ₩20,756 | ₩20,782 | -0.19% | 15.3만 |
|---|
| 2026.02.11 | ₩20,796 | ₩20,796 | ₩20,742 | ₩20,769 | -0.13% | 10.8만 |
|---|
| 2026.02.10 | ₩20,756 | ₩20,796 | ₩20,756 | ₩20,796 | +0.19% | 9만 |
|---|
| 2026.02.09 | ₩20,756 | ₩20,809 | ₩20,749 | ₩20,756 | 0.00% | 9.5만 |
|---|
| 2026.02.06 | ₩20,742 | ₩20,809 | ₩20,729 | ₩20,782 | +0.19% | 14.1만 |
|---|
| 2026.02.05 | ₩20,715 | ₩20,742 | ₩20,715 | ₩20,742 | +0.13% | 14만 |
|---|
| 2026.02.04 | ₩20,715 | ₩20,742 | ₩20,715 | ₩20,729 | +0.06% | 11.3만 |
|---|
| 2026.02.03 | ₩20,729 | ₩20,762 | ₩20,702 | ₩20,702 | -0.13% | 16.1만 |
|---|
| 2026.02.02 | ₩20,662 | ₩20,749 | ₩20,642 | ₩20,729 | +0.32% | 25.1만 |
|---|
| 2026.01.30 | ₩20,702 | ₩20,702 | ₩20,649 | ₩20,662 | -0.19% | 27.8만 |
|---|
| 2026.01.29 | ₩20,659 | ₩20,689 | ₩20,659 | ₩20,675 | +0.08% | 23.2만 |
|---|
| 2026.01.28 | ₩20,702 | ₩20,702 | ₩20,669 | ₩20,675 | -0.13% | 27.6만 |
|---|
| 2026.01.27 | ₩20,675 | ₩20,689 | ₩20,662 | ₩20,689 | +0.06% | 30.8만 |
|---|
| 2026.01.26 | ₩20,689 | ₩20,702 | ₩20,675 | ₩20,675 | -0.06% | 9.7만 |
|---|
| 2026.01.23 | ₩20,702 | ₩20,729 | ₩20,675 | ₩20,702 | 0.00% | 26.4만 |
|---|
| 2026.01.22 | ₩20,715 | ₩20,729 | ₩20,702 | ₩20,715 | 0.00% | 12.4만 |
|---|
| 2026.01.21 | ₩20,635 | ₩20,729 | ₩20,635 | ₩20,729 | +0.45% | 28.5만 |
|---|
| 2026.01.20 | ₩20,702 | ₩20,702 | ₩20,582 | ₩20,675 | -0.13% | 23만 |
|---|
| 2026.01.16 | ₩20,702 | ₩20,729 | ₩20,702 | ₩20,715 | +0.06% | 13.9만 |
|---|
| 2026.01.15 | ₩20,715 | ₩20,729 | ₩20,702 | ₩20,715 | 0.00% | 11.5만 |
|---|
| 2026.01.14 | ₩20,715 | ₩20,729 | ₩20,689 | ₩20,715 | 0.00% | 19.1만 |
|---|
| 2026.01.13 | ₩20,715 | ₩20,756 | ₩20,702 | ₩20,715 | 0.00% | 17.8만 |
|---|
| 2026.01.12 | ₩20,689 | ₩20,729 | ₩20,675 | ₩20,729 | +0.19% | 10.5만 |
|---|
| 2026.01.09 | ₩20,675 | ₩20,729 | ₩20,662 | ₩20,675 | 0.00% | 19.1만 |
|---|
| 2026.01.08 | ₩20,649 | ₩20,769 | ₩20,649 | ₩20,675 | +0.13% | 54.6만 |
|---|
| 2026.01.07 | ₩20,635 | ₩20,702 | ₩20,595 | ₩20,702 | +0.32% | 21만 |
|---|
| 2026.01.06 | ₩20,515 | ₩20,649 | ₩20,515 | ₩20,635 | +0.59% | 19.8만 |
|---|
| 2026.01.05 | ₩20,488 | ₩20,588 | ₩20,475 | ₩20,568 | +0.39% | 25.3만 |
|---|
| 2026.01.02 | ₩20,528 | ₩20,528 | ₩20,488 | ₩20,502 | -0.13% | 25.7만 |
|---|
| 2025.12.31 | ₩20,542 | ₩20,542 | ₩20,502 | ₩20,528 | -0.07% | 18.1만 |
|---|
| 2025.12.30 | ₩20,542 | ₩20,542 | ₩20,502 | ₩20,515 | -0.13% | 31.9만 |
|---|
| 2025.12.29 | ₩20,582 | ₩20,595 | ₩20,528 | ₩20,528 | -0.26% | 10.1만 |
|---|
| 2025.12.26 | ₩20,555 | ₩20,609 | ₩20,528 | ₩20,609 | +0.26% | 10만 |
|---|
| 2025.12.24 | ₩20,609 | ₩20,609 | ₩20,555 | ₩20,562 | -0.23% | 3.7만 |
|---|
| 2025.12.23 | ₩20,555 | ₩20,595 | ₩20,542 | ₩20,595 | +0.20% | 19.4만 |
|---|
| 2025.12.22 | ₩20,515 | ₩20,595 | ₩20,482 | ₩20,568 | +0.26% | 14.5만 |
|---|
| 2025.12.19 | ₩20,515 | ₩20,622 | ₩20,475 | ₩20,528 | +0.07% | 48.5만 |
|---|
| 2025.12.18 | ₩20,555 | ₩20,568 | ₩20,515 | ₩20,542 | -0.07% | 19.2만 |
|---|
| 2025.12.17 | ₩20,555 | ₩20,582 | ₩20,542 | ₩20,555 | 0.00% | 10.8만 |
|---|
| 2025.12.16 | ₩20,609 | ₩20,609 | ₩20,528 | ₩20,555 | -0.26% | 15.9만 |
|---|
| 2025.12.15 | ₩20,649 | ₩20,649 | ₩20,515 | ₩20,515 | -0.65% | 25만 |
|---|
| 2025.12.12 | ₩20,689 | ₩20,729 | ₩20,622 | ₩20,635 | -0.26% | 42만 |
|---|
| 2025.12.11 | ₩20,542 | ₩20,649 | ₩20,542 | ₩20,649 | +0.52% | 19.6만 |
|---|
| 2025.12.10 | ₩20,555 | ₩20,635 | ₩20,542 | ₩20,542 | -0.07% | 56.6만 |
|---|
| 2025.12.09 | ₩20,568 | ₩20,595 | ₩20,542 | ₩20,582 | +0.06% | 26.7만 |
|---|
| 2025.12.08 | ₩20,582 | ₩20,582 | ₩20,528 | ₩20,542 | -0.19% | 14.9만 |
|---|
| 2025.12.05 | ₩20,488 | ₩20,582 | ₩20,488 | ₩20,582 | +0.46% | 12.9만 |
|---|
| 2025.12.04 | ₩20,448 | ₩20,515 | ₩20,448 | ₩20,515 | +0.33% | 14만 |
|---|
| 2025.12.03 | ₩20,515 | ₩20,528 | ₩20,435 | ₩20,528 | +0.07% | 21.4만 |
|---|
| 2025.12.02 | ₩20,448 | ₩20,462 | ₩20,375 | ₩20,448 | 0.00% | 20만 |
|---|
| 2025.12.01 | ₩20,274 | ₩20,502 | ₩20,274 | ₩20,448 | +0.86% | 18.4만 |
|---|
| 2025.11.28 | ₩20,301 | ₩20,368 | ₩20,261 | ₩20,368 | +0.33% | 11.3만 |
|---|
| 2025.11.26 | ₩20,181 | ₩20,314 | ₩20,181 | ₩20,261 | +0.40% | 33.5만 |
|---|
| 2025.11.25 | ₩20,141 | ₩20,221 | ₩20,141 | ₩20,208 | +0.33% | 25.7만 |
|---|
| 2025.11.24 | ₩20,154 | ₩20,194 | ₩20,127 | ₩20,127 | -0.13% | 29.8만 |
|---|
| 2025.11.21 | ₩20,154 | ₩20,208 | ₩20,154 | ₩20,167 | +0.07% | 16.7만 |
|---|
| 2025.11.20 | ₩20,194 | ₩20,194 | ₩20,141 | ₩20,167 | -0.13% | 22.1만 |
|---|
| 2025.11.19 | ₩20,208 | ₩20,208 | ₩20,134 | ₩20,141 | -0.33% | 17만 |
|---|
| 2025.11.18 | ₩20,114 | ₩20,154 | ₩20,074 | ₩20,154 | +0.20% | 18만 |
|---|
| 2025.11.17 | ₩20,181 | ₩20,181 | ₩20,107 | ₩20,114 | -0.33% | 31.6만 |
|---|
| 2025.11.14 | ₩20,181 | ₩20,194 | ₩20,106 | ₩20,181 | 0.00% | 23만 |
|---|
| 2025.11.13 | ₩20,141 | ₩20,194 | ₩20,107 | ₩20,194 | +0.27% | 31.1만 |
|---|
| 2025.11.12 | ₩20,221 | ₩20,221 | ₩20,167 | ₩20,181 | -0.20% | 29.6만 |
|---|
| 2025.11.11 | ₩20,261 | ₩20,288 | ₩20,047 | ₩20,208 | -0.26% | 34.2만 |
|---|
| 2025.11.10 | ₩20,288 | ₩20,314 | ₩20,234 | ₩20,274 | -0.07% | 16.4만 |
|---|
| 2025.11.07 | ₩20,074 | ₩20,248 | ₩20,061 | ₩20,234 | +0.80% | 55.8만 |
|---|
| 2025.11.06 | ₩20,047 | ₩20,074 | ₩20,020 | ₩20,061 | +0.07% | 20.1만 |
|---|
| 2025.11.05 | ₩20,047 | ₩20,061 | ₩19,980 | ₩20,034 | -0.07% | 17.9만 |
|---|
| 2025.11.04 | ₩19,860 | ₩20,020 | ₩19,833 | ₩19,994 | +0.67% | 20.6만 |
|---|
| 2025.11.03 | ₩19,900 | ₩20,027 | ₩19,833 | ₩19,954 | +0.27% | 16.9만 |
|---|
| 2025.10.31 | ₩19,847 | ₩19,914 | ₩19,820 | ₩19,900 | +0.27% | 29.6만 |
|---|
| 2025.10.30 | ₩19,833 | ₩19,860 | ₩19,793 | ₩19,847 | +0.07% | 23.7만 |
|---|
| 2025.10.29 | ₩19,887 | ₩19,914 | ₩19,833 | ₩19,847 | -0.20% | 43.8만 |
|---|
| 2025.10.28 | ₩19,833 | ₩19,887 | ₩19,833 | ₩19,860 | +0.13% | 95.9만 |
|---|
| 2025.10.27 | ₩19,873 | ₩19,927 | ₩19,840 | ₩19,860 | -0.07% | 16.5만 |
|---|
| 2025.10.24 | ₩19,900 | ₩19,907 | ₩19,813 | ₩19,873 | -0.13% | 21.4만 |
|---|
| 2025.10.23 | ₩19,793 | ₩19,833 | ₩19,726 | ₩19,807 | +0.07% | 25.1만 |
|---|
| 2025.10.22 | ₩19,686 | ₩19,746 | ₩19,686 | ₩19,726 | +0.20% | 34.2만 |
|---|
| 2025.10.21 | ₩19,700 | ₩19,760 | ₩19,660 | ₩19,686 | -0.07% | 32.3만 |
|---|
| 2025.10.20 | ₩19,807 | ₩19,860 | ₩19,660 | ₩19,673 | -0.67% | 22.3만 |
|---|
| 2025.10.17 | ₩19,726 | ₩19,780 | ₩19,693 | ₩19,726 | 0.00% | 24.7만 |
|---|
| 2025.10.16 | ₩19,793 | ₩19,847 | ₩19,640 | ₩19,726 | -0.34% | 35.7만 |
|---|
| 2025.10.15 | ₩20,047 | ₩20,114 | ₩19,740 | ₩19,780 | -1.33% | 30.4만 |
|---|
| 2025.10.14 | ₩19,660 | ₩20,101 | ₩19,633 | ₩20,034 | +1.90% | 42.1만 |
|---|
| 2025.10.13 | ₩19,579 | ₩19,680 | ₩19,499 | ₩19,660 | +0.41% | 54.6만 |
|---|
| 2025.10.10 | ₩19,633 | ₩19,713 | ₩19,279 | ₩19,379 | -1.29% | 39.8만 |
|---|