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 | ₩16,814 | ₩16,988 | ₩16,494 | ₩16,907 | +0.56% | 27.7만 |
| 2026.10.08 | ₩16,480 | ₩16,854 | ₩16,254 | ₩16,587 | +0.65% | 62.1만 |
| 2026.10.07 | ₩16,067 | ₩16,574 | ₩16,013 | ₩16,454 | +2.41% | 56.2만 |
| 2026.10.06 | ₩15,827 | ₩16,327 | ₩15,713 | ₩16,134 | +1.94% | 43.5만 |
| 2026.10.05 | ₩15,279 | ₩15,793 | ₩15,219 | ₩15,720 | +2.88% | 68.7만 |
| 2026.10.02 | ₩15,346 | ₩15,373 | ₩15,093 | ₩15,360 | +0.09% | 32.3만 |
| 2026.10.01 | ₩15,520 | ₩15,520 | ₩15,133 | ₩15,333 | -1.20% | 88.3만 |
| 2026.09.30 | ₩15,586 | ₩15,646 | ₩15,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,453 |
| -0.86% |
| 46.4만 |
| 2026.09.29 | ₩15,546 | ₩15,600 | ₩15,326 | ₩15,546 | 0.00% | 51.8만 |
|---|
| 2026.09.28 | ₩15,013 | ₩15,693 | ₩14,599 | ₩15,546 | +3.56% | 74만 |
|---|
| 2026.09.25 | ₩14,145 | ₩15,106 | ₩14,145 | ₩15,013 | +6.13% | 149만 |
|---|
| 2026.09.24 | ₩15,226 | ₩15,279 | ₩13,818 | ₩14,105 | -7.36% | 154.1만 |
|---|
| 2026.09.23 | ₩15,987 | ₩16,240 | ₩15,186 | ₩15,253 | -4.59% | 70만 |
|---|
| 2026.09.22 | ₩16,480 | ₩16,534 | ₩15,813 | ₩16,067 | -2.51% | 51만 |
|---|
| 2026.09.21 | ₩16,574 | ₩16,587 | ₩16,160 | ₩16,374 | -1.21% | 44.8만 |
|---|
| 2026.09.18 | ₩16,747 | ₩16,862 | ₩16,080 | ₩16,107 | -3.82% | 133.1만 |
|---|
| 2026.09.17 | ₩17,695 | ₩17,695 | ₩16,440 | ₩16,841 | -4.83% | 102.8만 |
|---|
| 2026.09.16 | ₩18,349 | ₩18,495 | ₩17,535 | ₩17,628 | -3.93% | 50.2만 |
|---|
| 2026.09.15 | ₩18,856 | ₩18,889 | ₩18,149 | ₩18,402 | -2.41% | 57.6만 |
|---|
| 2026.09.14 | ₩18,816 | ₩18,936 | ₩18,722 | ₩18,909 | +0.50% | 24.8만 |
|---|
| 2026.09.11 | ₩18,896 | ₩18,936 | ₩18,761 | ₩18,816 | -0.42% | 17.3만 |
|---|
| 2026.09.10 | ₩19,123 | ₩19,161 | ₩18,722 | ₩18,776 | -1.81% | 44.7만 |
|---|
| 2026.09.09 | ₩19,243 | ₩19,256 | ₩19,109 | ₩19,176 | -0.35% | 18.1만 |
|---|
| 2026.09.08 | ₩19,243 | ₩19,430 | ₩19,176 | ₩19,229 | -0.07% | 28.4만 |
|---|
| 2026.09.04 | ₩19,243 | ₩19,390 | ₩19,083 | ₩19,363 | +0.62% | 26.7만 |
|---|
| 2026.09.03 | ₩19,403 | ₩19,410 | ₩19,123 | ₩19,296 | -0.55% | 41.6만 |
|---|
| 2026.09.02 | ₩19,243 | ₩19,330 | ₩19,043 | ₩19,196 | -0.24% | 23.5만 |
|---|
| 2026.09.01 | ₩19,229 | ₩19,443 | ₩19,149 | ₩19,229 | 0.00% | 31만 |
|---|
| 2026.08.31 | ₩19,269 | ₩19,363 | ₩19,136 | ₩19,309 | +0.21% | 29.5만 |
|---|
| 2026.08.28 | ₩19,336 | ₩19,496 | ₩19,243 | ₩19,309 | -0.14% | 32.7만 |
|---|
| 2026.08.27 | ₩18,989 | ₩19,443 | ₩18,956 | ₩19,336 | +1.83% | 29.2만 |
|---|
| 2026.08.26 | ₩18,669 | ₩19,123 | ₩18,656 | ₩19,083 | +2.22% | 32.4만 |
|---|
| 2026.08.25 | ₩18,896 | ₩19,076 | ₩18,762 | ₩18,789 | -0.56% | 29.7만 |
|---|
| 2026.08.24 | ₩18,869 | ₩18,963 | ₩18,776 | ₩18,949 | +0.42% | 27.9만 |
|---|
| 2026.08.21 | ₩18,816 | ₩18,989 | ₩18,669 | ₩18,842 | +0.14% | 52.9만 |
|---|
| 2026.08.20 | ₩18,869 | ₩19,149 | ₩18,669 | ₩18,749 | -0.64% | 57.3만 |
|---|
| 2026.08.19 | ₩19,229 | ₩19,430 | ₩18,829 | ₩18,909 | -1.67% | 127.9만 |
|---|
| 2026.08.18 | ₩19,830 | ₩19,963 | ₩19,163 | ₩19,376 | -2.29% | 153.7만 |
|---|
| 2026.08.17 | ₩19,730 | ₩19,923 | ₩19,510 | ₩19,870 | +0.71% | 87.7만 |
|---|
| 2026.08.14 | ₩19,003 | ₩19,496 | ₩18,295 | ₩19,470 | +2.46% | 517.4만 |
|---|
| 2026.08.13 | ₩15,079 | ₩15,733 | ₩15,053 | ₩15,613 | +3.54% | 119.4만 |
|---|
| 2026.08.12 | ₩15,453 | ₩15,566 | ₩15,026 | ₩15,146 | -1.99% | 78.3만 |
|---|
| 2026.08.11 | ₩16,174 | ₩16,174 | ₩15,440 | ₩15,520 | -4.04% | 41만 |
|---|
| 2026.08.10 | ₩16,280 | ₩16,280 | ₩15,633 | ₩15,773 | -3.11% | 58.8만 |
|---|
| 2026.08.07 | ₩16,347 | ₩16,480 | ₩16,093 | ₩16,267 | -0.49% | 27.1만 |
|---|
| 2026.08.06 | ₩16,480 | ₩16,480 | ₩16,227 | ₩16,267 | -1.30% | 24.6만 |
|---|
| 2026.08.05 | ₩16,547 | ₩16,747 | ₩16,260 | ₩16,387 | -0.97% | 37.2만 |
|---|
| 2026.08.04 | ₩16,507 | ₩16,579 | ₩16,160 | ₩16,414 | -0.57% | 40.6만 |
|---|
| 2026.08.03 | ₩16,280 | ₩16,974 | ₩16,280 | ₩16,354 | +0.45% | 46.5만 |
|---|
| 2026.07.31 | ₩17,455 | ₩17,455 | ₩14,879 | ₩15,827 | -9.33% | 160.4만 |
|---|
| 2026.07.30 | ₩17,294 | ₩17,581 | ₩16,974 | ₩17,455 | +0.93% | 23.6만 |
|---|
| 2026.07.29 | ₩17,615 | ₩17,882 | ₩17,161 | ₩17,241 | -2.12% | 38.1만 |
|---|
| 2026.07.28 | ₩17,241 | ₩18,015 | ₩17,068 | ₩17,628 | +2.24% | 29.4만 |
|---|
| 2026.07.27 | ₩17,428 | ₩17,455 | ₩17,014 | ₩17,134 | -1.68% | 27.3만 |
|---|
| 2026.07.24 | ₩17,695 | ₩17,948 | ₩17,341 | ₩17,388 | -1.73% | 31.8만 |
|---|
| 2026.07.23 | ₩17,508 | ₩17,868 | ₩17,388 | ₩17,775 | +1.52% | 38.6만 |
|---|
| 2026.07.22 | ₩17,468 | ₩17,655 | ₩17,321 | ₩17,641 | +0.99% | 26.3만 |
|---|
| 2026.07.21 | ₩17,695 | ₩17,695 | ₩17,214 | ₩17,441 | -1.43% | 22.5만 |
|---|
| 2026.07.20 | ₩17,922 | ₩18,055 | ₩17,415 | ₩17,655 | -1.49% | 34만 |
|---|
| 2026.07.17 | ₩18,295 | ₩18,309 | ₩17,815 | ₩17,908 | -2.12% | 45.1만 |
|---|
| 2026.07.16 | ₩18,389 | ₩18,455 | ₩18,115 | ₩18,429 | +0.22% | 23.9만 |
|---|
| 2026.07.15 | ₩18,495 | ₩18,676 | ₩18,209 | ₩18,229 | -1.44% | 30.9만 |
|---|
| 2026.07.14 | ₩18,722 | ₩18,722 | ₩18,390 | ₩18,495 | -1.21% | 32.3만 |
|---|
| 2026.07.13 | ₩19,350 | ₩19,350 | ₩18,602 | ₩18,682 | -3.45% | 28.6만 |
|---|
| 2026.07.10 | ₩19,243 | ₩19,443 | ₩19,176 | ₩19,350 | +0.55% | 15.7만 |
|---|
| 2026.07.09 | ₩19,043 | ₩19,316 | ₩18,896 | ₩19,243 | +1.05% | 22.8만 |
|---|
| 2026.07.08 | ₩19,390 | ₩19,390 | ₩18,856 | ₩19,136 | -1.31% | 25.7만 |
|---|
| 2026.07.07 | ₩18,909 | ₩19,510 | ₩18,722 | ₩19,470 | +2.96% | 16.7만 |
|---|
| 2026.07.06 | ₩19,363 | ₩19,576 | ₩18,869 | ₩18,909 | -2.34% | 35.6만 |
|---|
| 2026.07.02 | ₩19,403 | ₩19,456 | ₩19,283 | ₩19,403 | 0.00% | 24.3만 |
|---|
| 2026.07.01 | ₩19,269 | ₩19,536 | ₩18,969 | ₩19,403 | +0.69% | 25.6만 |
|---|
| 2026.06.30 | ₩19,576 | ₩19,683 | ₩19,143 | ₩19,283 | -1.50% | 40만 |
|---|
| 2026.06.29 | ₩18,989 | ₩19,670 | ₩18,696 | ₩19,576 | +3.09% | 46.9만 |
|---|
| 2026.06.26 | ₩18,896 | ₩19,016 | ₩18,509 | ₩19,016 | +0.64% | 100.8만 |
|---|
| 2026.06.25 | ₩18,068 | ₩18,696 | ₩18,068 | ₩18,482 | +2.29% | 81.6만 |
|---|
| 2026.06.24 | ₩18,295 | ₩18,349 | ₩17,735 | ₩17,762 | -2.92% | 55.9만 |
|---|
| 2026.06.23 | ₩19,016 | ₩19,016 | ₩18,289 | ₩18,322 | -3.65% | 45.7만 |
|---|
| 2026.06.22 | ₩19,123 | ₩19,223 | ₩18,549 | ₩18,682 | -2.30% | 65만 |
|---|
| 2026.06.18 | ₩19,830 | ₩19,977 | ₩18,896 | ₩19,109 | -3.63% | 96만 |
|---|
| 2026.06.17 | ₩19,830 | ₩19,923 | ₩19,670 | ₩19,817 | -0.07% | 29.7만 |
|---|
| 2026.06.16 | ₩19,830 | ₩19,910 | ₩19,757 | ₩19,830 | 0.00% | 26.4만 |
|---|
| 2026.06.15 | ₩20,083 | ₩20,083 | ₩19,663 | ₩19,723 | -1.79% | 40.4만 |
|---|
| 2026.06.12 | ₩19,870 | ₩20,124 | ₩19,823 | ₩20,003 | +0.67% | 34.5만 |
|---|
| 2026.06.11 | ₩19,576 | ₩19,910 | ₩19,576 | ₩19,857 | +1.43% | 48만 |
|---|
| 2026.06.10 | ₩20,017 | ₩20,017 | ₩19,523 | ₩19,576 | -2.20% | 41만 |
|---|
| 2026.06.09 | ₩20,137 | ₩20,164 | ₩20,003 | ₩20,030 | -0.53% | 30.4만 |
|---|
| 2026.06.08 | ₩20,003 | ₩20,364 | ₩19,977 | ₩20,137 | +0.67% | 54.6만 |
|---|
| 2026.06.05 | ₩20,217 | ₩20,397 | ₩19,937 | ₩19,950 | -1.32% | 33.6만 |
|---|
| 2026.06.04 | ₩20,284 | ₩20,324 | ₩20,144 | ₩20,204 | -0.39% | 35.8만 |
|---|
| 2026.06.03 | ₩20,177 | ₩20,350 | ₩20,003 | ₩20,284 | +0.53% | 44.9만 |
|---|
| 2026.06.02 | ₩20,124 | ₩20,364 | ₩20,010 | ₩20,204 | +0.40% | 59.7만 |
|---|
| 2026.06.01 | ₩19,817 | ₩20,197 | ₩19,817 | ₩20,177 | +1.82% | 59.3만 |
|---|
| 2026.05.29 | ₩19,950 | ₩20,030 | ₩19,870 | ₩19,977 | +0.13% | 55.7만 |
|---|
| 2026.05.28 | ₩20,204 | ₩20,257 | ₩19,917 | ₩19,963 | -1.19% | 49.1만 |
|---|
| 2026.05.27 | ₩20,297 | ₩20,444 | ₩20,217 | ₩20,244 | -0.26% | 60.6만 |
|---|
| 2026.05.26 | ₩20,457 | ₩20,457 | ₩20,257 | ₩20,337 | -0.59% | 25.7만 |
|---|
| 2026.05.22 | ₩20,350 | ₩20,510 | ₩20,204 | ₩20,310 | -0.20% | 20.4만 |
|---|
| 2026.05.21 | ₩20,337 | ₩20,496 | ₩20,244 | ₩20,324 | -0.07% | 32만 |
|---|
| 2026.05.20 | ₩20,444 | ₩20,444 | ₩20,290 | ₩20,350 | -0.46% | 39만 |
|---|
| 2026.05.19 | ₩20,337 | ₩20,537 | ₩20,337 | ₩20,417 | +0.39% | 34.3만 |
|---|
| 2026.05.18 | ₩20,510 | ₩20,711 | ₩20,444 | ₩20,470 | -0.20% | 65.9만 |
|---|
| 2026.05.15 | ₩20,270 | ₩20,517 | ₩20,270 | ₩20,497 | +1.12% | 67.3만 |
|---|
| 2026.05.14 | ₩20,257 | ₩20,404 | ₩19,950 | ₩20,324 | +0.33% | 96만 |
|---|
| 2026.05.13 | ₩21,111 | ₩21,198 | ₩19,843 | ₩20,217 | -4.24% | 798.8만 |
|---|
| 2026.05.12 | ₩21,111 | ₩21,191 | ₩21,091 | ₩21,151 | +0.19% | 56.2만 |
|---|
| 2026.05.11 | ₩21,178 | ₩21,231 | ₩21,084 | ₩21,098 | -0.38% | 81.3만 |
|---|
| 2026.05.08 | ₩21,178 | ₩21,211 | ₩21,151 | ₩21,178 | 0.00% | 17.6만 |
|---|
| 2026.05.07 | ₩21,191 | ₩21,258 | ₩21,138 | ₩21,164 | -0.13% | 29.7만 |
|---|
| 2026.05.06 | ₩21,231 | ₩21,231 | ₩21,138 | ₩21,151 | -0.38% | 28.5만 |
|---|
| 2026.05.05 | ₩21,231 | ₩21,251 | ₩21,191 | ₩21,204 | -0.13% | 60.3만 |
|---|
| 2026.05.04 | ₩21,258 | ₩21,284 | ₩21,231 | ₩21,244 | -0.06% | 20.7만 |
|---|
| 2026.05.01 | ₩21,258 | ₩21,271 | ₩21,244 | ₩21,271 | +0.06% | 29.4만 |
|---|
| 2026.04.30 | ₩21,231 | ₩21,244 | ₩21,231 | ₩21,231 | 0.00% | 31.9만 |
|---|
| 2026.04.29 | ₩21,244 | ₩21,271 | ₩21,231 | ₩21,244 | 0.00% | 34.1만 |
|---|
| 2026.04.28 | ₩21,271 | ₩21,284 | ₩21,231 | ₩21,258 | -0.06% | 26.9만 |
|---|
| 2026.04.27 | ₩21,218 | ₩21,264 | ₩21,218 | ₩21,244 | +0.13% | 12.7만 |
|---|
| 2026.04.24 | ₩21,178 | ₩21,284 | ₩21,178 | ₩21,271 | +0.44% | 32.6만 |
|---|
| 2026.04.23 | ₩21,218 | ₩21,218 | ₩21,151 | ₩21,191 | -0.13% | 33.5만 |
|---|
| 2026.04.22 | ₩21,218 | ₩21,231 | ₩21,191 | ₩21,204 | -0.06% | 39만 |
|---|
| 2026.04.21 | ₩21,204 | ₩21,244 | ₩21,191 | ₩21,204 | 0.00% | 34.2만 |
|---|
| 2026.04.20 | ₩21,164 | ₩21,218 | ₩21,164 | ₩21,204 | +0.19% | 29.4만 |
|---|
| 2026.04.17 | ₩21,204 | ₩21,204 | ₩21,144 | ₩21,164 | -0.19% | 22.7만 |
|---|
| 2026.04.16 | ₩21,231 | ₩21,244 | ₩21,151 | ₩21,164 | -0.31% | 79.9만 |
|---|
| 2026.04.15 | ₩21,218 | ₩21,271 | ₩21,218 | ₩21,244 | +0.13% | 23만 |
|---|
| 2026.04.14 | ₩21,164 | ₩21,218 | ₩21,158 | ₩21,218 | +0.25% | 27.4만 |
|---|
| 2026.04.13 | ₩21,084 | ₩21,191 | ₩21,084 | ₩21,164 | +0.38% | 29.4만 |
|---|
| 2026.04.10 | ₩21,084 | ₩21,111 | ₩21,084 | ₩21,111 | +0.13% | 36.6만 |
|---|
| 2026.04.09 | ₩21,071 | ₩21,104 | ₩21,071 | ₩21,084 | +0.06% | 41.2만 |
|---|
| 2026.04.08 | ₩21,098 | ₩21,104 | ₩21,071 | ₩21,084 | -0.06% | 51.9만 |
|---|
| 2026.04.07 | ₩21,098 | ₩21,098 | ₩21,071 | ₩21,084 | -0.06% | 56.4만 |
|---|
| 2026.04.06 | ₩21,084 | ₩21,098 | ₩21,071 | ₩21,098 | +0.06% | 26만 |
|---|
| 2026.04.02 | ₩21,071 | ₩21,098 | ₩21,071 | ₩21,098 | +0.13% | 27.3만 |
|---|
| 2026.04.01 | ₩21,111 | ₩21,111 | ₩21,051 | ₩21,084 | -0.13% | 20.4만 |
|---|
| 2026.03.31 | ₩21,098 | ₩21,151 | ₩21,071 | ₩21,084 | -0.06% | 44.7만 |
|---|
| 2026.03.30 | ₩21,084 | ₩21,098 | ₩21,058 | ₩21,084 | 0.00% | 28.4만 |
|---|
| 2026.03.27 | ₩21,098 | ₩21,111 | ₩21,058 | ₩21,071 | -0.13% | 49.7만 |
|---|
| 2026.03.26 | ₩21,138 | ₩21,151 | ₩21,084 | ₩21,111 | -0.13% | 22.2만 |
|---|
| 2026.03.25 | ₩21,204 | ₩21,211 | ₩21,124 | ₩21,151 | -0.25% | 25.8만 |
|---|
| 2026.03.24 | ₩21,071 | ₩21,218 | ₩21,058 | ₩21,204 | +0.63% | 29.7만 |
|---|
| 2026.03.23 | ₩21,058 | ₩21,098 | ₩21,044 | ₩21,098 | +0.19% | 37만 |
|---|
| 2026.03.20 | ₩21,044 | ₩21,058 | ₩21,031 | ₩21,044 | 0.00% | 48.6만 |
|---|
| 2026.03.19 | ₩20,991 | ₩21,058 | ₩20,991 | ₩21,031 | +0.19% | 41.8만 |
|---|
| 2026.03.18 | ₩21,044 | ₩21,064 | ₩20,984 | ₩20,991 | -0.25% | 53.4만 |
|---|
| 2026.03.17 | ₩21,058 | ₩21,084 | ₩21,031 | ₩21,058 | 0.00% | 28.4만 |
|---|
| 2026.03.16 | ₩21,084 | ₩21,084 | ₩21,031 | ₩21,071 | -0.06% | 37.4만 |
|---|
| 2026.03.13 | ₩21,058 | ₩21,084 | ₩21,018 | ₩21,084 | +0.13% | 50.6만 |
|---|
| 2026.03.12 | ₩21,044 | ₩21,071 | ₩21,044 | ₩21,058 | +0.06% | 30.6만 |
|---|
| 2026.03.11 | ₩21,058 | ₩21,084 | ₩21,032 | ₩21,071 | +0.06% | 45.8만 |
|---|
| 2026.03.10 | ₩21,044 | ₩21,084 | ₩21,018 | ₩21,084 | +0.19% | 41.4만 |
|---|
| 2026.03.09 | ₩21,018 | ₩21,098 | ₩21,018 | ₩21,084 | +0.32% | 90.1만 |
|---|
| 2026.03.06 | ₩21,018 | ₩21,084 | ₩21,004 | ₩21,071 | +0.25% | 61.2만 |
|---|
| 2026.03.05 | ₩20,991 | ₩21,044 | ₩20,991 | ₩21,044 | +0.25% | 54.1만 |
|---|
| 2026.03.04 | ₩21,018 | ₩21,031 | ₩20,978 | ₩20,978 | -0.19% | 22.6만 |
|---|
| 2026.03.03 | ₩21,044 | ₩21,084 | ₩21,004 | ₩21,044 | 0.00% | 50.4만 |
|---|
| 2026.03.02 | ₩21,018 | ₩21,091 | ₩21,004 | ₩21,071 | +0.25% | 45.7만 |
|---|
| 2026.02.27 | ₩21,004 | ₩21,084 | ₩20,998 | ₩21,058 | +0.25% | 13.4만 |
|---|
| 2026.02.26 | ₩21,058 | ₩21,058 | ₩20,991 | ₩21,004 | -0.25% | 97.4만 |
|---|
| 2026.02.25 | ₩20,951 | ₩21,098 | ₩20,951 | ₩21,018 | +0.32% | 58만 |
|---|
| 2026.02.24 | ₩21,004 | ₩21,098 | ₩21,004 | ₩21,058 | +0.25% | 103.4만 |
|---|
| 2026.02.23 | ₩20,938 | ₩21,011 | ₩20,911 | ₩21,004 | +0.32% | 39.2만 |
|---|
| 2026.02.20 | ₩20,697 | ₩20,964 | ₩20,691 | ₩20,938 | +1.16% | 47만 |
|---|
| 2026.02.19 | ₩20,724 | ₩20,724 | ₩20,684 | ₩20,697 | -0.13% | 20만 |
|---|
| 2026.02.18 | ₩20,751 | ₩20,764 | ₩20,684 | ₩20,697 | -0.26% | 39.9만 |
|---|
| 2026.02.17 | ₩20,764 | ₩20,777 | ₩20,744 | ₩20,751 | -0.06% | 25.7만 |
|---|
| 2026.02.13 | ₩20,817 | ₩20,851 | ₩20,737 | ₩20,777 | -0.19% | 54.2만 |
|---|
| 2026.02.12 | ₩20,791 | ₩20,791 | ₩20,724 | ₩20,751 | -0.19% | 15.3만 |
|---|
| 2026.02.11 | ₩20,764 | ₩20,764 | ₩20,711 | ₩20,737 | -0.13% | 10.8만 |
|---|
| 2026.02.10 | ₩20,724 | ₩20,764 | ₩20,724 | ₩20,764 | +0.19% | 9만 |
|---|
| 2026.02.09 | ₩20,724 | ₩20,777 | ₩20,717 | ₩20,724 | 0.00% | 9.5만 |
|---|
| 2026.02.06 | ₩20,711 | ₩20,777 | ₩20,697 | ₩20,751 | +0.19% | 14.1만 |
|---|
| 2026.02.05 | ₩20,684 | ₩20,711 | ₩20,684 | ₩20,711 | +0.13% | 14만 |
|---|
| 2026.02.04 | ₩20,684 | ₩20,711 | ₩20,684 | ₩20,697 | +0.06% | 11.3만 |
|---|
| 2026.02.03 | ₩20,697 | ₩20,731 | ₩20,671 | ₩20,671 | -0.13% | 16.1만 |
|---|
| 2026.02.02 | ₩20,631 | ₩20,717 | ₩20,611 | ₩20,697 | +0.32% | 25.1만 |
|---|
| 2026.01.30 | ₩20,671 | ₩20,671 | ₩20,617 | ₩20,631 | -0.19% | 27.8만 |
|---|
| 2026.01.29 | ₩20,628 | ₩20,657 | ₩20,628 | ₩20,644 | +0.08% | 23.2만 |
|---|
| 2026.01.28 | ₩20,671 | ₩20,671 | ₩20,637 | ₩20,644 | -0.13% | 27.6만 |
|---|
| 2026.01.27 | ₩20,644 | ₩20,657 | ₩20,631 | ₩20,657 | +0.06% | 30.8만 |
|---|
| 2026.01.26 | ₩20,657 | ₩20,671 | ₩20,644 | ₩20,644 | -0.06% | 9.7만 |
|---|
| 2026.01.23 | ₩20,671 | ₩20,697 | ₩20,644 | ₩20,671 | 0.00% | 26.4만 |
|---|
| 2026.01.22 | ₩20,684 | ₩20,697 | ₩20,671 | ₩20,684 | 0.00% | 12.4만 |
|---|
| 2026.01.21 | ₩20,604 | ₩20,697 | ₩20,604 | ₩20,697 | +0.45% | 28.5만 |
|---|
| 2026.01.20 | ₩20,671 | ₩20,671 | ₩20,551 | ₩20,644 | -0.13% | 23만 |
|---|
| 2026.01.16 | ₩20,671 | ₩20,697 | ₩20,671 | ₩20,684 | +0.06% | 13.9만 |
|---|
| 2026.01.15 | ₩20,684 | ₩20,697 | ₩20,671 | ₩20,684 | 0.00% | 11.5만 |
|---|
| 2026.01.14 | ₩20,684 | ₩20,697 | ₩20,657 | ₩20,684 | 0.00% | 19.1만 |
|---|
| 2026.01.13 | ₩20,684 | ₩20,724 | ₩20,671 | ₩20,684 | 0.00% | 17.8만 |
|---|
| 2026.01.12 | ₩20,657 | ₩20,697 | ₩20,644 | ₩20,697 | +0.19% | 10.5만 |
|---|
| 2026.01.09 | ₩20,644 | ₩20,697 | ₩20,631 | ₩20,644 | 0.00% | 19.1만 |
|---|
| 2026.01.08 | ₩20,617 | ₩20,737 | ₩20,617 | ₩20,644 | +0.13% | 54.6만 |
|---|
| 2026.01.07 | ₩20,604 | ₩20,671 | ₩20,564 | ₩20,671 | +0.32% | 21만 |
|---|
| 2026.01.06 | ₩20,484 | ₩20,617 | ₩20,484 | ₩20,604 | +0.59% | 19.8만 |
|---|
| 2026.01.05 | ₩20,457 | ₩20,557 | ₩20,444 | ₩20,537 | +0.39% | 25.3만 |
|---|
| 2026.01.02 | ₩20,497 | ₩20,497 | ₩20,457 | ₩20,470 | -0.13% | 25.7만 |
|---|
| 2025.12.31 | ₩20,510 | ₩20,510 | ₩20,470 | ₩20,497 | -0.07% | 18.1만 |
|---|
| 2025.12.30 | ₩20,510 | ₩20,510 | ₩20,470 | ₩20,484 | -0.13% | 31.9만 |
|---|
| 2025.12.29 | ₩20,551 | ₩20,564 | ₩20,497 | ₩20,497 | -0.26% | 10.1만 |
|---|
| 2025.12.26 | ₩20,524 | ₩20,577 | ₩20,497 | ₩20,577 | +0.26% | 10만 |
|---|
| 2025.12.24 | ₩20,577 | ₩20,577 | ₩20,524 | ₩20,531 | -0.23% | 3.7만 |
|---|
| 2025.12.23 | ₩20,524 | ₩20,564 | ₩20,510 | ₩20,564 | +0.20% | 19.4만 |
|---|
| 2025.12.22 | ₩20,484 | ₩20,564 | ₩20,450 | ₩20,537 | +0.26% | 14.5만 |
|---|
| 2025.12.19 | ₩20,484 | ₩20,591 | ₩20,444 | ₩20,497 | +0.07% | 48.5만 |
|---|
| 2025.12.18 | ₩20,524 | ₩20,537 | ₩20,484 | ₩20,510 | -0.07% | 19.2만 |
|---|
| 2025.12.17 | ₩20,524 | ₩20,551 | ₩20,510 | ₩20,524 | 0.00% | 10.8만 |
|---|
| 2025.12.16 | ₩20,577 | ₩20,577 | ₩20,497 | ₩20,524 | -0.26% | 15.9만 |
|---|
| 2025.12.15 | ₩20,617 | ₩20,617 | ₩20,484 | ₩20,484 | -0.65% | 25만 |
|---|
| 2025.12.12 | ₩20,657 | ₩20,697 | ₩20,591 | ₩20,604 | -0.26% | 42만 |
|---|
| 2025.12.11 | ₩20,510 | ₩20,617 | ₩20,510 | ₩20,617 | +0.52% | 19.6만 |
|---|
| 2025.12.10 | ₩20,524 | ₩20,604 | ₩20,510 | ₩20,510 | -0.07% | 56.6만 |
|---|
| 2025.12.09 | ₩20,537 | ₩20,564 | ₩20,510 | ₩20,551 | +0.06% | 26.7만 |
|---|
| 2025.12.08 | ₩20,551 | ₩20,551 | ₩20,497 | ₩20,510 | -0.19% | 14.9만 |
|---|
| 2025.12.05 | ₩20,457 | ₩20,551 | ₩20,457 | ₩20,551 | +0.46% | 12.9만 |
|---|
| 2025.12.04 | ₩20,417 | ₩20,484 | ₩20,417 | ₩20,484 | +0.33% | 14만 |
|---|
| 2025.12.03 | ₩20,484 | ₩20,497 | ₩20,404 | ₩20,497 | +0.07% | 21.4만 |
|---|
| 2025.12.02 | ₩20,417 | ₩20,430 | ₩20,344 | ₩20,417 | 0.00% | 20만 |
|---|
| 2025.12.01 | ₩20,244 | ₩20,470 | ₩20,244 | ₩20,417 | +0.86% | 18.4만 |
|---|
| 2025.11.28 | ₩20,270 | ₩20,337 | ₩20,230 | ₩20,337 | +0.33% | 11.3만 |
|---|
| 2025.11.26 | ₩20,150 | ₩20,284 | ₩20,150 | ₩20,230 | +0.40% | 33.5만 |
|---|
| 2025.11.25 | ₩20,110 | ₩20,190 | ₩20,110 | ₩20,177 | +0.33% | 25.7만 |
|---|
| 2025.11.24 | ₩20,124 | ₩20,164 | ₩20,097 | ₩20,097 | -0.13% | 29.8만 |
|---|
| 2025.11.21 | ₩20,124 | ₩20,177 | ₩20,124 | ₩20,137 | +0.07% | 16.7만 |
|---|
| 2025.11.20 | ₩20,164 | ₩20,164 | ₩20,110 | ₩20,137 | -0.13% | 22.1만 |
|---|
| 2025.11.19 | ₩20,177 | ₩20,177 | ₩20,103 | ₩20,110 | -0.33% | 17만 |
|---|
| 2025.11.18 | ₩20,083 | ₩20,124 | ₩20,043 | ₩20,124 | +0.20% | 18만 |
|---|
| 2025.11.17 | ₩20,150 | ₩20,150 | ₩20,077 | ₩20,083 | -0.33% | 31.6만 |
|---|
| 2025.11.14 | ₩20,150 | ₩20,164 | ₩20,075 | ₩20,150 | 0.00% | 23만 |
|---|
| 2025.11.13 | ₩20,110 | ₩20,164 | ₩20,077 | ₩20,164 | +0.27% | 31.1만 |
|---|
| 2025.11.12 | ₩20,190 | ₩20,190 | ₩20,137 | ₩20,150 | -0.20% | 29.6만 |
|---|
| 2025.11.11 | ₩20,230 | ₩20,257 | ₩20,017 | ₩20,177 | -0.26% | 34.2만 |
|---|
| 2025.11.10 | ₩20,257 | ₩20,284 | ₩20,204 | ₩20,244 | -0.07% | 16.4만 |
|---|
| 2025.11.07 | ₩20,043 | ₩20,217 | ₩20,030 | ₩20,204 | +0.80% | 55.8만 |
|---|
| 2025.11.06 | ₩20,017 | ₩20,043 | ₩19,990 | ₩20,030 | +0.07% | 20.1만 |
|---|
| 2025.11.05 | ₩20,017 | ₩20,030 | ₩19,950 | ₩20,003 | -0.07% | 17.9만 |
|---|
| 2025.11.04 | ₩19,830 | ₩19,990 | ₩19,803 | ₩19,963 | +0.67% | 20.6만 |
|---|
| 2025.11.03 | ₩19,870 | ₩19,997 | ₩19,803 | ₩19,923 | +0.27% | 16.9만 |
|---|
| 2025.10.31 | ₩19,817 | ₩19,883 | ₩19,790 | ₩19,870 | +0.27% | 29.6만 |
|---|
| 2025.10.30 | ₩19,803 | ₩19,830 | ₩19,763 | ₩19,817 | +0.07% | 23.7만 |
|---|
| 2025.10.29 | ₩19,857 | ₩19,883 | ₩19,803 | ₩19,817 | -0.20% | 43.8만 |
|---|
| 2025.10.28 | ₩19,803 | ₩19,857 | ₩19,803 | ₩19,830 | +0.13% | 95.9만 |
|---|
| 2025.10.27 | ₩19,843 | ₩19,897 | ₩19,810 | ₩19,830 | -0.07% | 16.5만 |
|---|
| 2025.10.24 | ₩19,870 | ₩19,877 | ₩19,783 | ₩19,843 | -0.13% | 21.4만 |
|---|
| 2025.10.23 | ₩19,763 | ₩19,803 | ₩19,696 | ₩19,777 | +0.07% | 25.1만 |
|---|
| 2025.10.22 | ₩19,656 | ₩19,716 | ₩19,656 | ₩19,696 | +0.20% | 34.2만 |
|---|
| 2025.10.21 | ₩19,670 | ₩19,730 | ₩19,630 | ₩19,656 | -0.07% | 32.3만 |
|---|
| 2025.10.20 | ₩19,777 | ₩19,830 | ₩19,630 | ₩19,643 | -0.67% | 22.3만 |
|---|
| 2025.10.17 | ₩19,696 | ₩19,750 | ₩19,663 | ₩19,696 | 0.00% | 24.7만 |
|---|
| 2025.10.16 | ₩19,763 | ₩19,817 | ₩19,610 | ₩19,696 | -0.34% | 35.7만 |
|---|
| 2025.10.15 | ₩20,017 | ₩20,083 | ₩19,710 | ₩19,750 | -1.33% | 30.4만 |
|---|
| 2025.10.14 | ₩19,630 | ₩20,070 | ₩19,603 | ₩20,003 | +1.90% | 42.1만 |
|---|
| 2025.10.13 | ₩19,550 | ₩19,650 | ₩19,470 | ₩19,630 | +0.41% | 54.6만 |
|---|
| 2025.10.10 | ₩19,603 | ₩19,683 | ₩19,249 | ₩19,350 | -1.29% | 39.8만 |
|---|