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 | ₩16,832 | ₩17,006 | ₩16,511 | ₩16,926 | +0.56% | 27.7만 |
| 2026.10.08 | ₩16,498 | ₩16,872 | ₩16,271 | ₩16,605 | +0.65% | 62.1만 |
| 2026.10.07 | ₩16,084 | ₩16,592 | ₩16,031 | ₩16,471 | +2.41% | 56.2만 |
| 2026.10.06 | ₩15,844 | ₩16,344 | ₩15,730 | ₩16,151 | +1.94% | 43.5만 |
| 2026.10.05 | ₩15,296 | ₩15,810 | ₩15,236 | ₩15,737 | +2.88% | 68.7만 |
| 2026.10.02 | ₩15,363 | ₩15,389 | ₩15,109 | ₩15,376 | +0.09% | 32.3만 |
| 2026.10.01 | ₩15,536 | ₩15,536 | ₩15,149 | ₩15,349 | -1.20% | 88.3만 |
| 2026.09.30 | ₩15,603 | ₩15,663 | ₩15,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,469 |
| -0.86% |
| 46.4만 |
| 2026.09.29 | ₩15,563 | ₩15,616 | ₩15,343 | ₩15,563 | 0.00% | 51.8만 |
|---|
| 2026.09.28 | ₩15,029 | ₩15,710 | ₩14,615 | ₩15,563 | +3.56% | 74만 |
|---|
| 2026.09.25 | ₩14,160 | ₩15,122 | ₩14,160 | ₩15,029 | +6.13% | 149만 |
|---|
| 2026.09.24 | ₩15,242 | ₩15,296 | ₩13,833 | ₩14,120 | -7.36% | 154.1만 |
|---|
| 2026.09.23 | ₩16,004 | ₩16,258 | ₩15,202 | ₩15,269 | -4.59% | 70만 |
|---|
| 2026.09.22 | ₩16,498 | ₩16,552 | ₩15,830 | ₩16,084 | -2.51% | 51만 |
|---|
| 2026.09.21 | ₩16,592 | ₩16,605 | ₩16,178 | ₩16,391 | -1.21% | 44.8만 |
|---|
| 2026.09.18 | ₩16,765 | ₩16,880 | ₩16,097 | ₩16,124 | -3.82% | 133.1만 |
|---|
| 2026.09.17 | ₩17,714 | ₩17,714 | ₩16,458 | ₩16,859 | -4.83% | 102.8만 |
|---|
| 2026.09.16 | ₩18,368 | ₩18,515 | ₩17,553 | ₩17,647 | -3.93% | 50.2만 |
|---|
| 2026.09.15 | ₩18,876 | ₩18,909 | ₩18,168 | ₩18,422 | -2.41% | 57.6만 |
|---|
| 2026.09.14 | ₩18,836 | ₩18,956 | ₩18,742 | ₩18,929 | +0.50% | 24.8만 |
|---|
| 2026.09.11 | ₩18,916 | ₩18,956 | ₩18,781 | ₩18,836 | -0.42% | 17.3만 |
|---|
| 2026.09.10 | ₩19,143 | ₩19,182 | ₩18,742 | ₩18,796 | -1.81% | 44.7만 |
|---|
| 2026.09.09 | ₩19,263 | ₩19,277 | ₩19,130 | ₩19,197 | -0.35% | 18.1만 |
|---|
| 2026.09.08 | ₩19,263 | ₩19,450 | ₩19,197 | ₩19,250 | -0.07% | 28.4만 |
|---|
| 2026.09.04 | ₩19,263 | ₩19,410 | ₩19,103 | ₩19,384 | +0.62% | 26.7만 |
|---|
| 2026.09.03 | ₩19,424 | ₩19,430 | ₩19,143 | ₩19,317 | -0.55% | 41.6만 |
|---|
| 2026.09.02 | ₩19,263 | ₩19,350 | ₩19,063 | ₩19,217 | -0.24% | 23.5만 |
|---|
| 2026.09.01 | ₩19,250 | ₩19,464 | ₩19,170 | ₩19,250 | 0.00% | 31만 |
|---|
| 2026.08.31 | ₩19,290 | ₩19,384 | ₩19,157 | ₩19,330 | +0.21% | 29.5만 |
|---|
| 2026.08.28 | ₩19,357 | ₩19,517 | ₩19,263 | ₩19,330 | -0.14% | 32.7만 |
|---|
| 2026.08.27 | ₩19,010 | ₩19,464 | ₩18,976 | ₩19,357 | +1.83% | 29.2만 |
|---|
| 2026.08.26 | ₩18,689 | ₩19,143 | ₩18,676 | ₩19,103 | +2.22% | 32.4만 |
|---|
| 2026.08.25 | ₩18,916 | ₩19,096 | ₩18,782 | ₩18,809 | -0.56% | 29.7만 |
|---|
| 2026.08.24 | ₩18,889 | ₩18,983 | ₩18,796 | ₩18,969 | +0.42% | 27.9만 |
|---|
| 2026.08.21 | ₩18,836 | ₩19,010 | ₩18,689 | ₩18,863 | +0.14% | 52.9만 |
|---|
| 2026.08.20 | ₩18,889 | ₩19,170 | ₩18,689 | ₩18,769 | -0.64% | 57.3만 |
|---|
| 2026.08.19 | ₩19,250 | ₩19,450 | ₩18,849 | ₩18,929 | -1.67% | 127.9만 |
|---|
| 2026.08.18 | ₩19,851 | ₩19,985 | ₩19,183 | ₩19,397 | -2.29% | 153.7만 |
|---|
| 2026.08.17 | ₩19,751 | ₩19,945 | ₩19,531 | ₩19,891 | +0.71% | 87.7만 |
|---|
| 2026.08.14 | ₩19,023 | ₩19,517 | ₩18,315 | ₩19,490 | +2.46% | 517.4만 |
|---|
| 2026.08.13 | ₩15,095 | ₩15,750 | ₩15,069 | ₩15,630 | +3.54% | 119.4만 |
|---|
| 2026.08.12 | ₩15,469 | ₩15,583 | ₩15,042 | ₩15,162 | -1.99% | 78.3만 |
|---|
| 2026.08.11 | ₩16,191 | ₩16,191 | ₩15,456 | ₩15,536 | -4.04% | 41만 |
|---|
| 2026.08.10 | ₩16,298 | ₩16,298 | ₩15,650 | ₩15,790 | -3.11% | 58.8만 |
|---|
| 2026.08.07 | ₩16,365 | ₩16,498 | ₩16,111 | ₩16,284 | -0.49% | 27.1만 |
|---|
| 2026.08.06 | ₩16,498 | ₩16,498 | ₩16,244 | ₩16,284 | -1.30% | 24.6만 |
|---|
| 2026.08.05 | ₩16,565 | ₩16,765 | ₩16,278 | ₩16,405 | -0.97% | 37.2만 |
|---|
| 2026.08.04 | ₩16,525 | ₩16,597 | ₩16,178 | ₩16,431 | -0.57% | 40.6만 |
|---|
| 2026.08.03 | ₩16,298 | ₩16,992 | ₩16,298 | ₩16,371 | +0.45% | 46.5만 |
|---|
| 2026.07.31 | ₩17,473 | ₩17,473 | ₩14,895 | ₩15,844 | -9.33% | 160.4만 |
|---|
| 2026.07.30 | ₩17,313 | ₩17,600 | ₩16,992 | ₩17,473 | +0.93% | 23.6만 |
|---|
| 2026.07.29 | ₩17,634 | ₩17,901 | ₩17,179 | ₩17,260 | -2.12% | 38.1만 |
|---|
| 2026.07.28 | ₩17,260 | ₩18,034 | ₩17,086 | ₩17,647 | +2.24% | 29.4만 |
|---|
| 2026.07.27 | ₩17,447 | ₩17,473 | ₩17,032 | ₩17,153 | -1.68% | 27.3만 |
|---|
| 2026.07.24 | ₩17,714 | ₩17,968 | ₩17,360 | ₩17,407 | -1.73% | 31.8만 |
|---|
| 2026.07.23 | ₩17,527 | ₩17,887 | ₩17,407 | ₩17,794 | +1.52% | 38.6만 |
|---|
| 2026.07.22 | ₩17,487 | ₩17,674 | ₩17,340 | ₩17,660 | +0.99% | 26.3만 |
|---|
| 2026.07.21 | ₩17,714 | ₩17,714 | ₩17,233 | ₩17,460 | -1.43% | 22.5만 |
|---|
| 2026.07.20 | ₩17,941 | ₩18,074 | ₩17,433 | ₩17,674 | -1.49% | 34만 |
|---|
| 2026.07.17 | ₩18,315 | ₩18,328 | ₩17,834 | ₩17,928 | -2.12% | 45.1만 |
|---|
| 2026.07.16 | ₩18,408 | ₩18,475 | ₩18,135 | ₩18,449 | +0.22% | 23.9만 |
|---|
| 2026.07.15 | ₩18,515 | ₩18,696 | ₩18,228 | ₩18,248 | -1.44% | 30.9만 |
|---|
| 2026.07.14 | ₩18,742 | ₩18,742 | ₩18,410 | ₩18,515 | -1.21% | 32.3만 |
|---|
| 2026.07.13 | ₩19,370 | ₩19,370 | ₩18,622 | ₩18,702 | -3.45% | 28.6만 |
|---|
| 2026.07.10 | ₩19,263 | ₩19,464 | ₩19,197 | ₩19,370 | +0.55% | 15.7만 |
|---|
| 2026.07.09 | ₩19,063 | ₩19,337 | ₩18,916 | ₩19,263 | +1.05% | 22.8만 |
|---|
| 2026.07.08 | ₩19,410 | ₩19,410 | ₩18,876 | ₩19,157 | -1.31% | 25.7만 |
|---|
| 2026.07.07 | ₩18,929 | ₩19,531 | ₩18,742 | ₩19,490 | +2.96% | 16.7만 |
|---|
| 2026.07.06 | ₩19,384 | ₩19,597 | ₩18,889 | ₩18,929 | -2.34% | 35.6만 |
|---|
| 2026.07.02 | ₩19,424 | ₩19,477 | ₩19,303 | ₩19,424 | 0.00% | 24.3만 |
|---|
| 2026.07.01 | ₩19,290 | ₩19,557 | ₩18,990 | ₩19,424 | +0.69% | 25.6만 |
|---|
| 2026.06.30 | ₩19,597 | ₩19,704 | ₩19,163 | ₩19,303 | -1.50% | 40만 |
|---|
| 2026.06.29 | ₩19,010 | ₩19,691 | ₩18,716 | ₩19,597 | +3.09% | 46.9만 |
|---|
| 2026.06.26 | ₩18,916 | ₩19,036 | ₩18,529 | ₩19,036 | +0.64% | 100.8만 |
|---|
| 2026.06.25 | ₩18,088 | ₩18,716 | ₩18,088 | ₩18,502 | +2.29% | 81.6만 |
|---|
| 2026.06.24 | ₩18,315 | ₩18,368 | ₩17,754 | ₩17,781 | -2.92% | 55.9만 |
|---|
| 2026.06.23 | ₩19,036 | ₩19,036 | ₩18,308 | ₩18,342 | -3.65% | 45.7만 |
|---|
| 2026.06.22 | ₩19,143 | ₩19,243 | ₩18,569 | ₩18,702 | -2.30% | 65만 |
|---|
| 2026.06.18 | ₩19,851 | ₩19,998 | ₩18,916 | ₩19,130 | -3.63% | 96만 |
|---|
| 2026.06.17 | ₩19,851 | ₩19,945 | ₩19,691 | ₩19,838 | -0.07% | 29.7만 |
|---|
| 2026.06.16 | ₩19,851 | ₩19,931 | ₩19,778 | ₩19,851 | 0.00% | 26.4만 |
|---|
| 2026.06.15 | ₩20,105 | ₩20,105 | ₩19,684 | ₩19,744 | -1.79% | 40.4만 |
|---|
| 2026.06.12 | ₩19,891 | ₩20,145 | ₩19,844 | ₩20,025 | +0.67% | 34.5만 |
|---|
| 2026.06.11 | ₩19,597 | ₩19,931 | ₩19,597 | ₩19,878 | +1.43% | 48만 |
|---|
| 2026.06.10 | ₩20,038 | ₩20,038 | ₩19,544 | ₩19,597 | -2.20% | 41만 |
|---|
| 2026.06.09 | ₩20,158 | ₩20,185 | ₩20,025 | ₩20,052 | -0.53% | 30.4만 |
|---|
| 2026.06.08 | ₩20,025 | ₩20,386 | ₩19,998 | ₩20,158 | +0.67% | 54.6만 |
|---|
| 2026.06.05 | ₩20,239 | ₩20,419 | ₩19,958 | ₩19,971 | -1.32% | 33.6만 |
|---|
| 2026.06.04 | ₩20,305 | ₩20,345 | ₩20,165 | ₩20,225 | -0.39% | 35.8만 |
|---|
| 2026.06.03 | ₩20,199 | ₩20,372 | ₩20,025 | ₩20,305 | +0.53% | 44.9만 |
|---|
| 2026.06.02 | ₩20,145 | ₩20,386 | ₩20,032 | ₩20,225 | +0.40% | 59.7만 |
|---|
| 2026.06.01 | ₩19,838 | ₩20,219 | ₩19,838 | ₩20,199 | +1.82% | 59.3만 |
|---|
| 2026.05.29 | ₩19,971 | ₩20,052 | ₩19,891 | ₩19,998 | +0.13% | 55.7만 |
|---|
| 2026.05.28 | ₩20,225 | ₩20,279 | ₩19,938 | ₩19,985 | -1.19% | 49.1만 |
|---|
| 2026.05.27 | ₩20,319 | ₩20,466 | ₩20,239 | ₩20,265 | -0.26% | 60.6만 |
|---|
| 2026.05.26 | ₩20,479 | ₩20,479 | ₩20,279 | ₩20,359 | -0.59% | 25.7만 |
|---|
| 2026.05.22 | ₩20,372 | ₩20,532 | ₩20,225 | ₩20,332 | -0.20% | 20.4만 |
|---|
| 2026.05.21 | ₩20,359 | ₩20,518 | ₩20,265 | ₩20,345 | -0.07% | 32만 |
|---|
| 2026.05.20 | ₩20,466 | ₩20,466 | ₩20,312 | ₩20,372 | -0.46% | 39만 |
|---|
| 2026.05.19 | ₩20,359 | ₩20,559 | ₩20,359 | ₩20,439 | +0.39% | 34.3만 |
|---|
| 2026.05.18 | ₩20,532 | ₩20,733 | ₩20,466 | ₩20,492 | -0.20% | 65.9만 |
|---|
| 2026.05.15 | ₩20,292 | ₩20,539 | ₩20,292 | ₩20,519 | +1.12% | 67.3만 |
|---|
| 2026.05.14 | ₩20,279 | ₩20,426 | ₩19,971 | ₩20,345 | +0.33% | 96만 |
|---|
| 2026.05.13 | ₩21,134 | ₩21,220 | ₩19,865 | ₩20,239 | -4.24% | 798.8만 |
|---|
| 2026.05.12 | ₩21,134 | ₩21,214 | ₩21,114 | ₩21,174 | +0.19% | 56.2만 |
|---|
| 2026.05.11 | ₩21,200 | ₩21,254 | ₩21,107 | ₩21,120 | -0.38% | 81.3만 |
|---|
| 2026.05.08 | ₩21,200 | ₩21,234 | ₩21,174 | ₩21,200 | 0.00% | 17.6만 |
|---|
| 2026.05.07 | ₩21,214 | ₩21,281 | ₩21,160 | ₩21,187 | -0.13% | 29.7만 |
|---|
| 2026.05.06 | ₩21,254 | ₩21,254 | ₩21,160 | ₩21,174 | -0.38% | 28.5만 |
|---|
| 2026.05.05 | ₩21,254 | ₩21,274 | ₩21,214 | ₩21,227 | -0.13% | 60.3만 |
|---|
| 2026.05.04 | ₩21,281 | ₩21,307 | ₩21,254 | ₩21,267 | -0.06% | 20.7만 |
|---|
| 2026.05.01 | ₩21,281 | ₩21,294 | ₩21,267 | ₩21,294 | +0.06% | 29.4만 |
|---|
| 2026.04.30 | ₩21,254 | ₩21,267 | ₩21,254 | ₩21,254 | 0.00% | 31.9만 |
|---|
| 2026.04.29 | ₩21,267 | ₩21,294 | ₩21,254 | ₩21,267 | 0.00% | 34.1만 |
|---|
| 2026.04.28 | ₩21,294 | ₩21,307 | ₩21,254 | ₩21,281 | -0.06% | 26.9만 |
|---|
| 2026.04.27 | ₩21,240 | ₩21,287 | ₩21,240 | ₩21,267 | +0.13% | 12.7만 |
|---|
| 2026.04.24 | ₩21,200 | ₩21,307 | ₩21,200 | ₩21,294 | +0.44% | 32.6만 |
|---|
| 2026.04.23 | ₩21,240 | ₩21,240 | ₩21,174 | ₩21,214 | -0.13% | 33.5만 |
|---|
| 2026.04.22 | ₩21,240 | ₩21,254 | ₩21,214 | ₩21,227 | -0.06% | 39만 |
|---|
| 2026.04.21 | ₩21,227 | ₩21,267 | ₩21,214 | ₩21,227 | 0.00% | 34.2만 |
|---|
| 2026.04.20 | ₩21,187 | ₩21,240 | ₩21,187 | ₩21,227 | +0.19% | 29.4만 |
|---|
| 2026.04.17 | ₩21,227 | ₩21,227 | ₩21,167 | ₩21,187 | -0.19% | 22.7만 |
|---|
| 2026.04.16 | ₩21,254 | ₩21,267 | ₩21,174 | ₩21,187 | -0.31% | 79.9만 |
|---|
| 2026.04.15 | ₩21,240 | ₩21,294 | ₩21,240 | ₩21,267 | +0.13% | 23만 |
|---|
| 2026.04.14 | ₩21,187 | ₩21,240 | ₩21,180 | ₩21,240 | +0.25% | 27.4만 |
|---|
| 2026.04.13 | ₩21,107 | ₩21,214 | ₩21,107 | ₩21,187 | +0.38% | 29.4만 |
|---|
| 2026.04.10 | ₩21,107 | ₩21,134 | ₩21,107 | ₩21,134 | +0.13% | 36.6만 |
|---|
| 2026.04.09 | ₩21,094 | ₩21,127 | ₩21,094 | ₩21,107 | +0.06% | 41.2만 |
|---|
| 2026.04.08 | ₩21,120 | ₩21,127 | ₩21,094 | ₩21,107 | -0.06% | 51.9만 |
|---|
| 2026.04.07 | ₩21,120 | ₩21,120 | ₩21,094 | ₩21,107 | -0.06% | 56.4만 |
|---|
| 2026.04.06 | ₩21,107 | ₩21,120 | ₩21,094 | ₩21,120 | +0.06% | 26만 |
|---|
| 2026.04.02 | ₩21,094 | ₩21,120 | ₩21,094 | ₩21,120 | +0.13% | 27.3만 |
|---|
| 2026.04.01 | ₩21,134 | ₩21,134 | ₩21,074 | ₩21,107 | -0.13% | 20.4만 |
|---|
| 2026.03.31 | ₩21,120 | ₩21,174 | ₩21,094 | ₩21,107 | -0.06% | 44.7만 |
|---|
| 2026.03.30 | ₩21,107 | ₩21,120 | ₩21,080 | ₩21,107 | 0.00% | 28.4만 |
|---|
| 2026.03.27 | ₩21,120 | ₩21,134 | ₩21,080 | ₩21,094 | -0.13% | 49.7만 |
|---|
| 2026.03.26 | ₩21,160 | ₩21,174 | ₩21,107 | ₩21,134 | -0.13% | 22.2만 |
|---|
| 2026.03.25 | ₩21,227 | ₩21,234 | ₩21,147 | ₩21,174 | -0.25% | 25.8만 |
|---|
| 2026.03.24 | ₩21,094 | ₩21,240 | ₩21,080 | ₩21,227 | +0.63% | 29.7만 |
|---|
| 2026.03.23 | ₩21,080 | ₩21,120 | ₩21,067 | ₩21,120 | +0.19% | 37만 |
|---|
| 2026.03.20 | ₩21,067 | ₩21,080 | ₩21,053 | ₩21,067 | 0.00% | 48.6만 |
|---|
| 2026.03.19 | ₩21,013 | ₩21,080 | ₩21,013 | ₩21,053 | +0.19% | 41.8만 |
|---|
| 2026.03.18 | ₩21,067 | ₩21,087 | ₩21,007 | ₩21,013 | -0.25% | 53.4만 |
|---|
| 2026.03.17 | ₩21,080 | ₩21,107 | ₩21,053 | ₩21,080 | 0.00% | 28.4만 |
|---|
| 2026.03.16 | ₩21,107 | ₩21,107 | ₩21,053 | ₩21,094 | -0.06% | 37.4만 |
|---|
| 2026.03.13 | ₩21,080 | ₩21,107 | ₩21,040 | ₩21,107 | +0.13% | 50.6만 |
|---|
| 2026.03.12 | ₩21,067 | ₩21,094 | ₩21,067 | ₩21,080 | +0.06% | 30.6만 |
|---|
| 2026.03.11 | ₩21,080 | ₩21,107 | ₩21,055 | ₩21,094 | +0.06% | 45.8만 |
|---|
| 2026.03.10 | ₩21,067 | ₩21,107 | ₩21,040 | ₩21,107 | +0.19% | 41.4만 |
|---|
| 2026.03.09 | ₩21,040 | ₩21,120 | ₩21,040 | ₩21,107 | +0.32% | 90.1만 |
|---|
| 2026.03.06 | ₩21,040 | ₩21,107 | ₩21,027 | ₩21,094 | +0.25% | 61.2만 |
|---|
| 2026.03.05 | ₩21,013 | ₩21,067 | ₩21,013 | ₩21,067 | +0.25% | 54.1만 |
|---|
| 2026.03.04 | ₩21,040 | ₩21,053 | ₩21,000 | ₩21,000 | -0.19% | 22.6만 |
|---|
| 2026.03.03 | ₩21,067 | ₩21,107 | ₩21,027 | ₩21,067 | 0.00% | 50.4만 |
|---|
| 2026.03.02 | ₩21,040 | ₩21,114 | ₩21,027 | ₩21,094 | +0.25% | 45.7만 |
|---|
| 2026.02.27 | ₩21,027 | ₩21,107 | ₩21,020 | ₩21,080 | +0.25% | 13.4만 |
|---|
| 2026.02.26 | ₩21,080 | ₩21,080 | ₩21,013 | ₩21,027 | -0.25% | 97.4만 |
|---|
| 2026.02.25 | ₩20,973 | ₩21,120 | ₩20,973 | ₩21,040 | +0.32% | 58만 |
|---|
| 2026.02.24 | ₩21,027 | ₩21,120 | ₩21,027 | ₩21,080 | +0.25% | 103.4만 |
|---|
| 2026.02.23 | ₩20,960 | ₩21,033 | ₩20,933 | ₩21,027 | +0.32% | 39.2만 |
|---|
| 2026.02.20 | ₩20,719 | ₩20,987 | ₩20,713 | ₩20,960 | +1.16% | 47만 |
|---|
| 2026.02.19 | ₩20,746 | ₩20,746 | ₩20,706 | ₩20,719 | -0.13% | 20만 |
|---|
| 2026.02.18 | ₩20,773 | ₩20,786 | ₩20,706 | ₩20,719 | -0.26% | 39.9만 |
|---|
| 2026.02.17 | ₩20,786 | ₩20,800 | ₩20,766 | ₩20,773 | -0.06% | 25.7만 |
|---|
| 2026.02.13 | ₩20,840 | ₩20,873 | ₩20,760 | ₩20,800 | -0.19% | 54.2만 |
|---|
| 2026.02.12 | ₩20,813 | ₩20,813 | ₩20,746 | ₩20,773 | -0.19% | 15.3만 |
|---|
| 2026.02.11 | ₩20,786 | ₩20,786 | ₩20,733 | ₩20,760 | -0.13% | 10.8만 |
|---|
| 2026.02.10 | ₩20,746 | ₩20,786 | ₩20,746 | ₩20,786 | +0.19% | 9만 |
|---|
| 2026.02.09 | ₩20,746 | ₩20,800 | ₩20,740 | ₩20,746 | 0.00% | 9.5만 |
|---|
| 2026.02.06 | ₩20,733 | ₩20,800 | ₩20,719 | ₩20,773 | +0.19% | 14.1만 |
|---|
| 2026.02.05 | ₩20,706 | ₩20,733 | ₩20,706 | ₩20,733 | +0.13% | 14만 |
|---|
| 2026.02.04 | ₩20,706 | ₩20,733 | ₩20,706 | ₩20,719 | +0.06% | 11.3만 |
|---|
| 2026.02.03 | ₩20,719 | ₩20,753 | ₩20,693 | ₩20,693 | -0.13% | 16.1만 |
|---|
| 2026.02.02 | ₩20,653 | ₩20,740 | ₩20,633 | ₩20,719 | +0.32% | 25.1만 |
|---|
| 2026.01.30 | ₩20,693 | ₩20,693 | ₩20,639 | ₩20,653 | -0.19% | 27.8만 |
|---|
| 2026.01.29 | ₩20,650 | ₩20,679 | ₩20,650 | ₩20,666 | +0.08% | 23.2만 |
|---|
| 2026.01.28 | ₩20,693 | ₩20,693 | ₩20,659 | ₩20,666 | -0.13% | 27.6만 |
|---|
| 2026.01.27 | ₩20,666 | ₩20,679 | ₩20,653 | ₩20,679 | +0.06% | 30.8만 |
|---|
| 2026.01.26 | ₩20,679 | ₩20,693 | ₩20,666 | ₩20,666 | -0.06% | 9.7만 |
|---|
| 2026.01.23 | ₩20,693 | ₩20,719 | ₩20,666 | ₩20,693 | 0.00% | 26.4만 |
|---|
| 2026.01.22 | ₩20,706 | ₩20,719 | ₩20,693 | ₩20,706 | 0.00% | 12.4만 |
|---|
| 2026.01.21 | ₩20,626 | ₩20,719 | ₩20,626 | ₩20,719 | +0.45% | 28.5만 |
|---|
| 2026.01.20 | ₩20,693 | ₩20,693 | ₩20,573 | ₩20,666 | -0.13% | 23만 |
|---|
| 2026.01.16 | ₩20,693 | ₩20,719 | ₩20,693 | ₩20,706 | +0.06% | 13.9만 |
|---|
| 2026.01.15 | ₩20,706 | ₩20,719 | ₩20,693 | ₩20,706 | 0.00% | 11.5만 |
|---|
| 2026.01.14 | ₩20,706 | ₩20,719 | ₩20,679 | ₩20,706 | 0.00% | 19.1만 |
|---|
| 2026.01.13 | ₩20,706 | ₩20,746 | ₩20,693 | ₩20,706 | 0.00% | 17.8만 |
|---|
| 2026.01.12 | ₩20,679 | ₩20,719 | ₩20,666 | ₩20,719 | +0.19% | 10.5만 |
|---|
| 2026.01.09 | ₩20,666 | ₩20,719 | ₩20,653 | ₩20,666 | 0.00% | 19.1만 |
|---|
| 2026.01.08 | ₩20,639 | ₩20,760 | ₩20,639 | ₩20,666 | +0.13% | 54.6만 |
|---|
| 2026.01.07 | ₩20,626 | ₩20,693 | ₩20,586 | ₩20,693 | +0.32% | 21만 |
|---|
| 2026.01.06 | ₩20,506 | ₩20,639 | ₩20,506 | ₩20,626 | +0.59% | 19.8만 |
|---|
| 2026.01.05 | ₩20,479 | ₩20,579 | ₩20,466 | ₩20,559 | +0.39% | 25.3만 |
|---|
| 2026.01.02 | ₩20,519 | ₩20,519 | ₩20,479 | ₩20,492 | -0.13% | 25.7만 |
|---|
| 2025.12.31 | ₩20,532 | ₩20,532 | ₩20,492 | ₩20,519 | -0.07% | 18.1만 |
|---|
| 2025.12.30 | ₩20,532 | ₩20,532 | ₩20,492 | ₩20,506 | -0.13% | 31.9만 |
|---|
| 2025.12.29 | ₩20,573 | ₩20,586 | ₩20,519 | ₩20,519 | -0.26% | 10.1만 |
|---|
| 2025.12.26 | ₩20,546 | ₩20,599 | ₩20,519 | ₩20,599 | +0.26% | 10만 |
|---|
| 2025.12.24 | ₩20,599 | ₩20,599 | ₩20,546 | ₩20,553 | -0.23% | 3.7만 |
|---|
| 2025.12.23 | ₩20,546 | ₩20,586 | ₩20,532 | ₩20,586 | +0.20% | 19.4만 |
|---|
| 2025.12.22 | ₩20,506 | ₩20,586 | ₩20,472 | ₩20,559 | +0.26% | 14.5만 |
|---|
| 2025.12.19 | ₩20,506 | ₩20,613 | ₩20,466 | ₩20,519 | +0.07% | 48.5만 |
|---|
| 2025.12.18 | ₩20,546 | ₩20,559 | ₩20,506 | ₩20,532 | -0.07% | 19.2만 |
|---|
| 2025.12.17 | ₩20,546 | ₩20,573 | ₩20,532 | ₩20,546 | 0.00% | 10.8만 |
|---|
| 2025.12.16 | ₩20,599 | ₩20,599 | ₩20,519 | ₩20,546 | -0.26% | 15.9만 |
|---|
| 2025.12.15 | ₩20,639 | ₩20,639 | ₩20,506 | ₩20,506 | -0.65% | 25만 |
|---|
| 2025.12.12 | ₩20,679 | ₩20,719 | ₩20,613 | ₩20,626 | -0.26% | 42만 |
|---|
| 2025.12.11 | ₩20,532 | ₩20,639 | ₩20,532 | ₩20,639 | +0.52% | 19.6만 |
|---|
| 2025.12.10 | ₩20,546 | ₩20,626 | ₩20,532 | ₩20,532 | -0.07% | 56.6만 |
|---|
| 2025.12.09 | ₩20,559 | ₩20,586 | ₩20,532 | ₩20,573 | +0.06% | 26.7만 |
|---|
| 2025.12.08 | ₩20,573 | ₩20,573 | ₩20,519 | ₩20,532 | -0.19% | 14.9만 |
|---|
| 2025.12.05 | ₩20,479 | ₩20,573 | ₩20,479 | ₩20,573 | +0.46% | 12.9만 |
|---|
| 2025.12.04 | ₩20,439 | ₩20,506 | ₩20,439 | ₩20,506 | +0.33% | 14만 |
|---|
| 2025.12.03 | ₩20,506 | ₩20,519 | ₩20,426 | ₩20,519 | +0.07% | 21.4만 |
|---|
| 2025.12.02 | ₩20,439 | ₩20,452 | ₩20,365 | ₩20,439 | 0.00% | 20만 |
|---|
| 2025.12.01 | ₩20,265 | ₩20,492 | ₩20,265 | ₩20,439 | +0.86% | 18.4만 |
|---|
| 2025.11.28 | ₩20,292 | ₩20,359 | ₩20,252 | ₩20,359 | +0.33% | 11.3만 |
|---|
| 2025.11.26 | ₩20,172 | ₩20,305 | ₩20,172 | ₩20,252 | +0.40% | 33.5만 |
|---|
| 2025.11.25 | ₩20,132 | ₩20,212 | ₩20,132 | ₩20,199 | +0.33% | 25.7만 |
|---|
| 2025.11.24 | ₩20,145 | ₩20,185 | ₩20,118 | ₩20,118 | -0.13% | 29.8만 |
|---|
| 2025.11.21 | ₩20,145 | ₩20,199 | ₩20,145 | ₩20,158 | +0.07% | 16.7만 |
|---|
| 2025.11.20 | ₩20,185 | ₩20,185 | ₩20,132 | ₩20,158 | -0.13% | 22.1만 |
|---|
| 2025.11.19 | ₩20,199 | ₩20,199 | ₩20,125 | ₩20,132 | -0.33% | 17만 |
|---|
| 2025.11.18 | ₩20,105 | ₩20,145 | ₩20,065 | ₩20,145 | +0.20% | 18만 |
|---|
| 2025.11.17 | ₩20,172 | ₩20,172 | ₩20,098 | ₩20,105 | -0.33% | 31.6만 |
|---|
| 2025.11.14 | ₩20,172 | ₩20,185 | ₩20,097 | ₩20,172 | 0.00% | 23만 |
|---|
| 2025.11.13 | ₩20,132 | ₩20,185 | ₩20,098 | ₩20,185 | +0.27% | 31.1만 |
|---|
| 2025.11.12 | ₩20,212 | ₩20,212 | ₩20,158 | ₩20,172 | -0.20% | 29.6만 |
|---|
| 2025.11.11 | ₩20,252 | ₩20,279 | ₩20,038 | ₩20,199 | -0.26% | 34.2만 |
|---|
| 2025.11.10 | ₩20,279 | ₩20,305 | ₩20,225 | ₩20,265 | -0.07% | 16.4만 |
|---|
| 2025.11.07 | ₩20,065 | ₩20,239 | ₩20,052 | ₩20,225 | +0.80% | 55.8만 |
|---|
| 2025.11.06 | ₩20,038 | ₩20,065 | ₩20,011 | ₩20,052 | +0.07% | 20.1만 |
|---|
| 2025.11.05 | ₩20,038 | ₩20,052 | ₩19,971 | ₩20,025 | -0.07% | 17.9만 |
|---|
| 2025.11.04 | ₩19,851 | ₩20,011 | ₩19,824 | ₩19,985 | +0.67% | 20.6만 |
|---|
| 2025.11.03 | ₩19,891 | ₩20,018 | ₩19,824 | ₩19,945 | +0.27% | 16.9만 |
|---|
| 2025.10.31 | ₩19,838 | ₩19,905 | ₩19,811 | ₩19,891 | +0.27% | 29.6만 |
|---|
| 2025.10.30 | ₩19,824 | ₩19,851 | ₩19,784 | ₩19,838 | +0.07% | 23.7만 |
|---|
| 2025.10.29 | ₩19,878 | ₩19,905 | ₩19,824 | ₩19,838 | -0.20% | 43.8만 |
|---|
| 2025.10.28 | ₩19,824 | ₩19,878 | ₩19,824 | ₩19,851 | +0.13% | 95.9만 |
|---|
| 2025.10.27 | ₩19,865 | ₩19,918 | ₩19,831 | ₩19,851 | -0.07% | 16.5만 |
|---|
| 2025.10.24 | ₩19,891 | ₩19,898 | ₩19,804 | ₩19,865 | -0.13% | 21.4만 |
|---|
| 2025.10.23 | ₩19,784 | ₩19,824 | ₩19,718 | ₩19,798 | +0.07% | 25.1만 |
|---|
| 2025.10.22 | ₩19,678 | ₩19,738 | ₩19,678 | ₩19,718 | +0.20% | 34.2만 |
|---|
| 2025.10.21 | ₩19,691 | ₩19,751 | ₩19,651 | ₩19,678 | -0.07% | 32.3만 |
|---|
| 2025.10.20 | ₩19,798 | ₩19,851 | ₩19,651 | ₩19,664 | -0.67% | 22.3만 |
|---|
| 2025.10.17 | ₩19,718 | ₩19,771 | ₩19,684 | ₩19,718 | 0.00% | 24.7만 |
|---|
| 2025.10.16 | ₩19,784 | ₩19,838 | ₩19,631 | ₩19,718 | -0.34% | 35.7만 |
|---|
| 2025.10.15 | ₩20,038 | ₩20,105 | ₩19,731 | ₩19,771 | -1.33% | 30.4만 |
|---|
| 2025.10.14 | ₩19,651 | ₩20,092 | ₩19,624 | ₩20,025 | +1.90% | 42.1만 |
|---|
| 2025.10.13 | ₩19,571 | ₩19,671 | ₩19,490 | ₩19,651 | +0.41% | 54.6만 |
|---|
| 2025.10.10 | ₩19,624 | ₩19,704 | ₩19,270 | ₩19,370 | -1.29% | 39.8만 |
|---|