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 | ₩16,811 | ₩16,985 | ₩16,491 | ₩16,905 | +0.56% | 27.7만 |
| 2026.10.08 | ₩16,478 | ₩16,851 | ₩16,251 | ₩16,584 | +0.65% | 62.1만 |
| 2026.10.07 | ₩16,064 | ₩16,571 | ₩16,011 | ₩16,451 | +2.41% | 56.2만 |
| 2026.10.06 | ₩15,824 | ₩16,324 | ₩15,710 | ₩16,131 | +1.94% | 43.5만 |
| 2026.10.05 | ₩15,277 | ₩15,790 | ₩15,217 | ₩15,717 | +2.88% | 68.7만 |
| 2026.10.02 | ₩15,344 | ₩15,370 | ₩15,090 | ₩15,357 | +0.09% | 32.3만 |
| 2026.10.01 | ₩15,517 | ₩15,517 | ₩15,130 | ₩15,330 | -1.20% | 88.3만 |
| 2026.09.30 | ₩15,584 | ₩15,644 | ₩15,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,450 |
| -0.86% |
| 46.4만 |
| 2026.09.29 | ₩15,544 | ₩15,597 | ₩15,324 | ₩15,544 | 0.00% | 51.8만 |
|---|
| 2026.09.28 | ₩15,010 | ₩15,690 | ₩14,596 | ₩15,544 | +3.56% | 74만 |
|---|
| 2026.09.25 | ₩14,143 | ₩15,103 | ₩14,143 | ₩15,010 | +6.13% | 149만 |
|---|
| 2026.09.24 | ₩15,223 | ₩15,277 | ₩13,816 | ₩14,103 | -7.36% | 154.1만 |
|---|
| 2026.09.23 | ₩15,984 | ₩16,237 | ₩15,183 | ₩15,250 | -4.59% | 70만 |
|---|
| 2026.09.22 | ₩16,478 | ₩16,531 | ₩15,811 | ₩16,064 | -2.51% | 51만 |
|---|
| 2026.09.21 | ₩16,571 | ₩16,584 | ₩16,157 | ₩16,371 | -1.21% | 44.8만 |
|---|
| 2026.09.18 | ₩16,744 | ₩16,859 | ₩16,077 | ₩16,104 | -3.82% | 133.1만 |
|---|
| 2026.09.17 | ₩17,692 | ₩17,692 | ₩16,438 | ₩16,838 | -4.83% | 102.8만 |
|---|
| 2026.09.16 | ₩18,346 | ₩18,492 | ₩17,532 | ₩17,625 | -3.93% | 50.2만 |
|---|
| 2026.09.15 | ₩18,853 | ₩18,886 | ₩18,145 | ₩18,399 | -2.41% | 57.6만 |
|---|
| 2026.09.14 | ₩18,813 | ₩18,933 | ₩18,719 | ₩18,906 | +0.50% | 24.8만 |
|---|
| 2026.09.11 | ₩18,893 | ₩18,933 | ₩18,758 | ₩18,813 | -0.42% | 17.3만 |
|---|
| 2026.09.10 | ₩19,119 | ₩19,158 | ₩18,719 | ₩18,772 | -1.81% | 44.7만 |
|---|
| 2026.09.09 | ₩19,239 | ₩19,253 | ₩19,106 | ₩19,173 | -0.35% | 18.1만 |
|---|
| 2026.09.08 | ₩19,239 | ₩19,426 | ₩19,173 | ₩19,226 | -0.07% | 28.4만 |
|---|
| 2026.09.04 | ₩19,239 | ₩19,386 | ₩19,079 | ₩19,360 | +0.62% | 26.7만 |
|---|
| 2026.09.03 | ₩19,400 | ₩19,406 | ₩19,119 | ₩19,293 | -0.55% | 41.6만 |
|---|
| 2026.09.02 | ₩19,239 | ₩19,326 | ₩19,039 | ₩19,193 | -0.24% | 23.5만 |
|---|
| 2026.09.01 | ₩19,226 | ₩19,440 | ₩19,146 | ₩19,226 | 0.00% | 31만 |
|---|
| 2026.08.31 | ₩19,266 | ₩19,360 | ₩19,133 | ₩19,306 | +0.21% | 29.5만 |
|---|
| 2026.08.28 | ₩19,333 | ₩19,493 | ₩19,239 | ₩19,306 | -0.14% | 32.7만 |
|---|
| 2026.08.27 | ₩18,986 | ₩19,440 | ₩18,953 | ₩19,333 | +1.83% | 29.2만 |
|---|
| 2026.08.26 | ₩18,666 | ₩19,119 | ₩18,652 | ₩19,079 | +2.22% | 32.4만 |
|---|
| 2026.08.25 | ₩18,893 | ₩19,073 | ₩18,759 | ₩18,786 | -0.56% | 29.7만 |
|---|
| 2026.08.24 | ₩18,866 | ₩18,959 | ₩18,772 | ₩18,946 | +0.42% | 27.9만 |
|---|
| 2026.08.21 | ₩18,813 | ₩18,986 | ₩18,666 | ₩18,839 | +0.14% | 52.9만 |
|---|
| 2026.08.20 | ₩18,866 | ₩19,146 | ₩18,666 | ₩18,746 | -0.64% | 57.3만 |
|---|
| 2026.08.19 | ₩19,226 | ₩19,426 | ₩18,826 | ₩18,906 | -1.67% | 127.9만 |
|---|
| 2026.08.18 | ₩19,827 | ₩19,960 | ₩19,159 | ₩19,373 | -2.29% | 153.7만 |
|---|
| 2026.08.17 | ₩19,726 | ₩19,920 | ₩19,506 | ₩19,867 | +0.71% | 87.7만 |
|---|
| 2026.08.14 | ₩18,999 | ₩19,493 | ₩18,292 | ₩19,466 | +2.46% | 517.4만 |
|---|
| 2026.08.13 | ₩15,077 | ₩15,730 | ₩15,050 | ₩15,610 | +3.54% | 119.4만 |
|---|
| 2026.08.12 | ₩15,450 | ₩15,564 | ₩15,023 | ₩15,143 | -1.99% | 78.3만 |
|---|
| 2026.08.11 | ₩16,171 | ₩16,171 | ₩15,437 | ₩15,517 | -4.04% | 41만 |
|---|
| 2026.08.10 | ₩16,277 | ₩16,277 | ₩15,630 | ₩15,770 | -3.11% | 58.8만 |
|---|
| 2026.08.07 | ₩16,344 | ₩16,478 | ₩16,091 | ₩16,264 | -0.49% | 27.1만 |
|---|
| 2026.08.06 | ₩16,478 | ₩16,478 | ₩16,224 | ₩16,264 | -1.30% | 24.6만 |
|---|
| 2026.08.05 | ₩16,544 | ₩16,744 | ₩16,257 | ₩16,384 | -0.97% | 37.2만 |
|---|
| 2026.08.04 | ₩16,504 | ₩16,576 | ₩16,157 | ₩16,411 | -0.57% | 40.6만 |
|---|
| 2026.08.03 | ₩16,277 | ₩16,971 | ₩16,277 | ₩16,351 | +0.45% | 46.5만 |
|---|
| 2026.07.31 | ₩17,452 | ₩17,452 | ₩14,877 | ₩15,824 | -9.33% | 160.4만 |
|---|
| 2026.07.30 | ₩17,291 | ₩17,578 | ₩16,971 | ₩17,452 | +0.93% | 23.6만 |
|---|
| 2026.07.29 | ₩17,612 | ₩17,879 | ₩17,158 | ₩17,238 | -2.12% | 38.1만 |
|---|
| 2026.07.28 | ₩17,238 | ₩18,012 | ₩17,065 | ₩17,625 | +2.24% | 29.4만 |
|---|
| 2026.07.27 | ₩17,425 | ₩17,452 | ₩17,011 | ₩17,131 | -1.68% | 27.3만 |
|---|
| 2026.07.24 | ₩17,692 | ₩17,945 | ₩17,338 | ₩17,385 | -1.73% | 31.8만 |
|---|
| 2026.07.23 | ₩17,505 | ₩17,865 | ₩17,385 | ₩17,772 | +1.52% | 38.6만 |
|---|
| 2026.07.22 | ₩17,465 | ₩17,652 | ₩17,318 | ₩17,638 | +0.99% | 26.3만 |
|---|
| 2026.07.21 | ₩17,692 | ₩17,692 | ₩17,211 | ₩17,438 | -1.43% | 22.5만 |
|---|
| 2026.07.20 | ₩17,919 | ₩18,052 | ₩17,412 | ₩17,652 | -1.49% | 34만 |
|---|
| 2026.07.17 | ₩18,292 | ₩18,305 | ₩17,812 | ₩17,905 | -2.12% | 45.1만 |
|---|
| 2026.07.16 | ₩18,386 | ₩18,452 | ₩18,112 | ₩18,426 | +0.22% | 23.9만 |
|---|
| 2026.07.15 | ₩18,492 | ₩18,672 | ₩18,205 | ₩18,225 | -1.44% | 30.9만 |
|---|
| 2026.07.14 | ₩18,719 | ₩18,719 | ₩18,387 | ₩18,492 | -1.21% | 32.3만 |
|---|
| 2026.07.13 | ₩19,346 | ₩19,346 | ₩18,599 | ₩18,679 | -3.45% | 28.6만 |
|---|
| 2026.07.10 | ₩19,239 | ₩19,440 | ₩19,173 | ₩19,346 | +0.55% | 15.7만 |
|---|
| 2026.07.09 | ₩19,039 | ₩19,313 | ₩18,893 | ₩19,239 | +1.05% | 22.8만 |
|---|
| 2026.07.08 | ₩19,386 | ₩19,386 | ₩18,853 | ₩19,133 | -1.31% | 25.7만 |
|---|
| 2026.07.07 | ₩18,906 | ₩19,506 | ₩18,719 | ₩19,466 | +2.96% | 16.7만 |
|---|
| 2026.07.06 | ₩19,360 | ₩19,573 | ₩18,866 | ₩18,906 | -2.34% | 35.6만 |
|---|
| 2026.07.02 | ₩19,400 | ₩19,453 | ₩19,279 | ₩19,400 | 0.00% | 24.3만 |
|---|
| 2026.07.01 | ₩19,266 | ₩19,533 | ₩18,966 | ₩19,400 | +0.69% | 25.6만 |
|---|
| 2026.06.30 | ₩19,573 | ₩19,680 | ₩19,139 | ₩19,279 | -1.50% | 40만 |
|---|
| 2026.06.29 | ₩18,986 | ₩19,666 | ₩18,692 | ₩19,573 | +3.09% | 46.9만 |
|---|
| 2026.06.26 | ₩18,893 | ₩19,013 | ₩18,506 | ₩19,013 | +0.64% | 100.8만 |
|---|
| 2026.06.25 | ₩18,065 | ₩18,692 | ₩18,065 | ₩18,479 | +2.29% | 81.6만 |
|---|
| 2026.06.24 | ₩18,292 | ₩18,346 | ₩17,732 | ₩17,758 | -2.92% | 55.9만 |
|---|
| 2026.06.23 | ₩19,013 | ₩19,013 | ₩18,285 | ₩18,319 | -3.65% | 45.7만 |
|---|
| 2026.06.22 | ₩19,119 | ₩19,219 | ₩18,546 | ₩18,679 | -2.30% | 65만 |
|---|
| 2026.06.18 | ₩19,827 | ₩19,973 | ₩18,893 | ₩19,106 | -3.63% | 96만 |
|---|
| 2026.06.17 | ₩19,827 | ₩19,920 | ₩19,666 | ₩19,813 | -0.07% | 29.7만 |
|---|
| 2026.06.16 | ₩19,827 | ₩19,907 | ₩19,753 | ₩19,827 | 0.00% | 26.4만 |
|---|
| 2026.06.15 | ₩20,080 | ₩20,080 | ₩19,660 | ₩19,720 | -1.79% | 40.4만 |
|---|
| 2026.06.12 | ₩19,867 | ₩20,120 | ₩19,820 | ₩20,000 | +0.67% | 34.5만 |
|---|
| 2026.06.11 | ₩19,573 | ₩19,907 | ₩19,573 | ₩19,853 | +1.43% | 48만 |
|---|
| 2026.06.10 | ₩20,013 | ₩20,013 | ₩19,520 | ₩19,573 | -2.20% | 41만 |
|---|
| 2026.06.09 | ₩20,133 | ₩20,160 | ₩20,000 | ₩20,027 | -0.53% | 30.4만 |
|---|
| 2026.06.08 | ₩20,000 | ₩20,360 | ₩19,973 | ₩20,133 | +0.67% | 54.6만 |
|---|
| 2026.06.05 | ₩20,213 | ₩20,394 | ₩19,933 | ₩19,947 | -1.32% | 33.6만 |
|---|
| 2026.06.04 | ₩20,280 | ₩20,320 | ₩20,140 | ₩20,200 | -0.39% | 35.8만 |
|---|
| 2026.06.03 | ₩20,173 | ₩20,347 | ₩20,000 | ₩20,280 | +0.53% | 44.9만 |
|---|
| 2026.06.02 | ₩20,120 | ₩20,360 | ₩20,007 | ₩20,200 | +0.40% | 59.7만 |
|---|
| 2026.06.01 | ₩19,813 | ₩20,193 | ₩19,813 | ₩20,173 | +1.82% | 59.3만 |
|---|
| 2026.05.29 | ₩19,947 | ₩20,027 | ₩19,867 | ₩19,973 | +0.13% | 55.7만 |
|---|
| 2026.05.28 | ₩20,200 | ₩20,253 | ₩19,913 | ₩19,960 | -1.19% | 49.1만 |
|---|
| 2026.05.27 | ₩20,293 | ₩20,440 | ₩20,213 | ₩20,240 | -0.26% | 60.6만 |
|---|
| 2026.05.26 | ₩20,454 | ₩20,454 | ₩20,253 | ₩20,334 | -0.59% | 25.7만 |
|---|
| 2026.05.22 | ₩20,347 | ₩20,507 | ₩20,200 | ₩20,307 | -0.20% | 20.4만 |
|---|
| 2026.05.21 | ₩20,334 | ₩20,492 | ₩20,240 | ₩20,320 | -0.07% | 32만 |
|---|
| 2026.05.20 | ₩20,440 | ₩20,440 | ₩20,287 | ₩20,347 | -0.46% | 39만 |
|---|
| 2026.05.19 | ₩20,334 | ₩20,534 | ₩20,334 | ₩20,414 | +0.39% | 34.3만 |
|---|
| 2026.05.18 | ₩20,507 | ₩20,707 | ₩20,440 | ₩20,467 | -0.20% | 65.9만 |
|---|
| 2026.05.15 | ₩20,267 | ₩20,514 | ₩20,267 | ₩20,494 | +1.12% | 67.3만 |
|---|
| 2026.05.14 | ₩20,253 | ₩20,400 | ₩19,947 | ₩20,320 | +0.33% | 96만 |
|---|
| 2026.05.13 | ₩21,107 | ₩21,194 | ₩19,840 | ₩20,213 | -4.24% | 798.8만 |
|---|
| 2026.05.12 | ₩21,107 | ₩21,187 | ₩21,087 | ₩21,147 | +0.19% | 56.2만 |
|---|
| 2026.05.11 | ₩21,174 | ₩21,227 | ₩21,081 | ₩21,094 | -0.38% | 81.3만 |
|---|
| 2026.05.08 | ₩21,174 | ₩21,207 | ₩21,147 | ₩21,174 | 0.00% | 17.6만 |
|---|
| 2026.05.07 | ₩21,187 | ₩21,254 | ₩21,134 | ₩21,161 | -0.13% | 29.7만 |
|---|
| 2026.05.06 | ₩21,227 | ₩21,227 | ₩21,134 | ₩21,147 | -0.38% | 28.5만 |
|---|
| 2026.05.05 | ₩21,227 | ₩21,247 | ₩21,187 | ₩21,201 | -0.13% | 60.3만 |
|---|
| 2026.05.04 | ₩21,254 | ₩21,281 | ₩21,227 | ₩21,241 | -0.06% | 20.7만 |
|---|
| 2026.05.01 | ₩21,254 | ₩21,267 | ₩21,241 | ₩21,267 | +0.06% | 29.4만 |
|---|
| 2026.04.30 | ₩21,227 | ₩21,241 | ₩21,227 | ₩21,227 | 0.00% | 31.9만 |
|---|
| 2026.04.29 | ₩21,241 | ₩21,267 | ₩21,227 | ₩21,241 | 0.00% | 34.1만 |
|---|
| 2026.04.28 | ₩21,267 | ₩21,281 | ₩21,227 | ₩21,254 | -0.06% | 26.9만 |
|---|
| 2026.04.27 | ₩21,214 | ₩21,261 | ₩21,214 | ₩21,241 | +0.13% | 12.7만 |
|---|
| 2026.04.24 | ₩21,174 | ₩21,281 | ₩21,174 | ₩21,267 | +0.44% | 32.6만 |
|---|
| 2026.04.23 | ₩21,214 | ₩21,214 | ₩21,147 | ₩21,187 | -0.13% | 33.5만 |
|---|
| 2026.04.22 | ₩21,214 | ₩21,227 | ₩21,187 | ₩21,201 | -0.06% | 39만 |
|---|
| 2026.04.21 | ₩21,201 | ₩21,241 | ₩21,187 | ₩21,201 | 0.00% | 34.2만 |
|---|
| 2026.04.20 | ₩21,161 | ₩21,214 | ₩21,161 | ₩21,201 | +0.19% | 29.4만 |
|---|
| 2026.04.17 | ₩21,201 | ₩21,201 | ₩21,141 | ₩21,161 | -0.19% | 22.7만 |
|---|
| 2026.04.16 | ₩21,227 | ₩21,241 | ₩21,147 | ₩21,161 | -0.31% | 79.9만 |
|---|
| 2026.04.15 | ₩21,214 | ₩21,267 | ₩21,214 | ₩21,241 | +0.13% | 23만 |
|---|
| 2026.04.14 | ₩21,161 | ₩21,214 | ₩21,154 | ₩21,214 | +0.25% | 27.4만 |
|---|
| 2026.04.13 | ₩21,081 | ₩21,187 | ₩21,081 | ₩21,161 | +0.38% | 29.4만 |
|---|
| 2026.04.10 | ₩21,081 | ₩21,107 | ₩21,081 | ₩21,107 | +0.13% | 36.6만 |
|---|
| 2026.04.09 | ₩21,067 | ₩21,101 | ₩21,067 | ₩21,081 | +0.06% | 41.2만 |
|---|
| 2026.04.08 | ₩21,094 | ₩21,101 | ₩21,067 | ₩21,081 | -0.06% | 51.9만 |
|---|
| 2026.04.07 | ₩21,094 | ₩21,094 | ₩21,067 | ₩21,081 | -0.06% | 56.4만 |
|---|
| 2026.04.06 | ₩21,081 | ₩21,094 | ₩21,067 | ₩21,094 | +0.06% | 26만 |
|---|
| 2026.04.02 | ₩21,067 | ₩21,094 | ₩21,067 | ₩21,094 | +0.13% | 27.3만 |
|---|
| 2026.04.01 | ₩21,107 | ₩21,107 | ₩21,047 | ₩21,081 | -0.13% | 20.4만 |
|---|
| 2026.03.31 | ₩21,094 | ₩21,147 | ₩21,067 | ₩21,081 | -0.06% | 44.7만 |
|---|
| 2026.03.30 | ₩21,081 | ₩21,094 | ₩21,054 | ₩21,081 | 0.00% | 28.4만 |
|---|
| 2026.03.27 | ₩21,094 | ₩21,107 | ₩21,054 | ₩21,067 | -0.13% | 49.7만 |
|---|
| 2026.03.26 | ₩21,134 | ₩21,147 | ₩21,081 | ₩21,107 | -0.13% | 22.2만 |
|---|
| 2026.03.25 | ₩21,201 | ₩21,207 | ₩21,121 | ₩21,147 | -0.25% | 25.8만 |
|---|
| 2026.03.24 | ₩21,067 | ₩21,214 | ₩21,054 | ₩21,201 | +0.63% | 29.7만 |
|---|
| 2026.03.23 | ₩21,054 | ₩21,094 | ₩21,041 | ₩21,094 | +0.19% | 37만 |
|---|
| 2026.03.20 | ₩21,041 | ₩21,054 | ₩21,027 | ₩21,041 | 0.00% | 48.6만 |
|---|
| 2026.03.19 | ₩20,987 | ₩21,054 | ₩20,987 | ₩21,027 | +0.19% | 41.8만 |
|---|
| 2026.03.18 | ₩21,041 | ₩21,061 | ₩20,981 | ₩20,987 | -0.25% | 53.4만 |
|---|
| 2026.03.17 | ₩21,054 | ₩21,081 | ₩21,027 | ₩21,054 | 0.00% | 28.4만 |
|---|
| 2026.03.16 | ₩21,081 | ₩21,081 | ₩21,027 | ₩21,067 | -0.06% | 37.4만 |
|---|
| 2026.03.13 | ₩21,054 | ₩21,081 | ₩21,014 | ₩21,081 | +0.13% | 50.6만 |
|---|
| 2026.03.12 | ₩21,041 | ₩21,067 | ₩21,041 | ₩21,054 | +0.06% | 30.6만 |
|---|
| 2026.03.11 | ₩21,054 | ₩21,081 | ₩21,029 | ₩21,067 | +0.06% | 45.8만 |
|---|
| 2026.03.10 | ₩21,041 | ₩21,081 | ₩21,014 | ₩21,081 | +0.19% | 41.4만 |
|---|
| 2026.03.09 | ₩21,014 | ₩21,094 | ₩21,014 | ₩21,081 | +0.32% | 90.1만 |
|---|
| 2026.03.06 | ₩21,014 | ₩21,081 | ₩21,001 | ₩21,067 | +0.25% | 61.2만 |
|---|
| 2026.03.05 | ₩20,987 | ₩21,041 | ₩20,987 | ₩21,041 | +0.25% | 54.1만 |
|---|
| 2026.03.04 | ₩21,014 | ₩21,027 | ₩20,974 | ₩20,974 | -0.19% | 22.6만 |
|---|
| 2026.03.03 | ₩21,041 | ₩21,081 | ₩21,001 | ₩21,041 | 0.00% | 50.4만 |
|---|
| 2026.03.02 | ₩21,014 | ₩21,087 | ₩21,001 | ₩21,067 | +0.25% | 45.7만 |
|---|
| 2026.02.27 | ₩21,001 | ₩21,081 | ₩20,994 | ₩21,054 | +0.25% | 13.4만 |
|---|
| 2026.02.26 | ₩21,054 | ₩21,054 | ₩20,987 | ₩21,001 | -0.25% | 97.4만 |
|---|
| 2026.02.25 | ₩20,947 | ₩21,094 | ₩20,947 | ₩21,014 | +0.32% | 58만 |
|---|
| 2026.02.24 | ₩21,001 | ₩21,094 | ₩21,001 | ₩21,054 | +0.25% | 103.4만 |
|---|
| 2026.02.23 | ₩20,934 | ₩21,007 | ₩20,907 | ₩21,001 | +0.32% | 39.2만 |
|---|
| 2026.02.20 | ₩20,694 | ₩20,961 | ₩20,687 | ₩20,934 | +1.16% | 47만 |
|---|
| 2026.02.19 | ₩20,720 | ₩20,720 | ₩20,680 | ₩20,694 | -0.13% | 20만 |
|---|
| 2026.02.18 | ₩20,747 | ₩20,760 | ₩20,680 | ₩20,694 | -0.26% | 39.9만 |
|---|
| 2026.02.17 | ₩20,760 | ₩20,774 | ₩20,740 | ₩20,747 | -0.06% | 25.7만 |
|---|
| 2026.02.13 | ₩20,814 | ₩20,847 | ₩20,734 | ₩20,774 | -0.19% | 54.2만 |
|---|
| 2026.02.12 | ₩20,787 | ₩20,787 | ₩20,720 | ₩20,747 | -0.19% | 15.3만 |
|---|
| 2026.02.11 | ₩20,760 | ₩20,760 | ₩20,707 | ₩20,734 | -0.13% | 10.8만 |
|---|
| 2026.02.10 | ₩20,720 | ₩20,760 | ₩20,720 | ₩20,760 | +0.19% | 9만 |
|---|
| 2026.02.09 | ₩20,720 | ₩20,774 | ₩20,714 | ₩20,720 | 0.00% | 9.5만 |
|---|
| 2026.02.06 | ₩20,707 | ₩20,774 | ₩20,694 | ₩20,747 | +0.19% | 14.1만 |
|---|
| 2026.02.05 | ₩20,680 | ₩20,707 | ₩20,680 | ₩20,707 | +0.13% | 14만 |
|---|
| 2026.02.04 | ₩20,680 | ₩20,707 | ₩20,680 | ₩20,694 | +0.06% | 11.3만 |
|---|
| 2026.02.03 | ₩20,694 | ₩20,727 | ₩20,667 | ₩20,667 | -0.13% | 16.1만 |
|---|
| 2026.02.02 | ₩20,627 | ₩20,714 | ₩20,607 | ₩20,694 | +0.32% | 25.1만 |
|---|
| 2026.01.30 | ₩20,667 | ₩20,667 | ₩20,614 | ₩20,627 | -0.19% | 27.8만 |
|---|
| 2026.01.29 | ₩20,624 | ₩20,654 | ₩20,624 | ₩20,640 | +0.08% | 23.2만 |
|---|
| 2026.01.28 | ₩20,667 | ₩20,667 | ₩20,634 | ₩20,640 | -0.13% | 27.6만 |
|---|
| 2026.01.27 | ₩20,640 | ₩20,654 | ₩20,627 | ₩20,654 | +0.06% | 30.8만 |
|---|
| 2026.01.26 | ₩20,654 | ₩20,667 | ₩20,640 | ₩20,640 | -0.06% | 9.7만 |
|---|
| 2026.01.23 | ₩20,667 | ₩20,694 | ₩20,640 | ₩20,667 | 0.00% | 26.4만 |
|---|
| 2026.01.22 | ₩20,680 | ₩20,694 | ₩20,667 | ₩20,680 | 0.00% | 12.4만 |
|---|
| 2026.01.21 | ₩20,600 | ₩20,694 | ₩20,600 | ₩20,694 | +0.45% | 28.5만 |
|---|
| 2026.01.20 | ₩20,667 | ₩20,667 | ₩20,547 | ₩20,640 | -0.13% | 23만 |
|---|
| 2026.01.16 | ₩20,667 | ₩20,694 | ₩20,667 | ₩20,680 | +0.06% | 13.9만 |
|---|
| 2026.01.15 | ₩20,680 | ₩20,694 | ₩20,667 | ₩20,680 | 0.00% | 11.5만 |
|---|
| 2026.01.14 | ₩20,680 | ₩20,694 | ₩20,654 | ₩20,680 | 0.00% | 19.1만 |
|---|
| 2026.01.13 | ₩20,680 | ₩20,720 | ₩20,667 | ₩20,680 | 0.00% | 17.8만 |
|---|
| 2026.01.12 | ₩20,654 | ₩20,694 | ₩20,640 | ₩20,694 | +0.19% | 10.5만 |
|---|
| 2026.01.09 | ₩20,640 | ₩20,694 | ₩20,627 | ₩20,640 | 0.00% | 19.1만 |
|---|
| 2026.01.08 | ₩20,614 | ₩20,734 | ₩20,614 | ₩20,640 | +0.13% | 54.6만 |
|---|
| 2026.01.07 | ₩20,600 | ₩20,667 | ₩20,560 | ₩20,667 | +0.32% | 21만 |
|---|
| 2026.01.06 | ₩20,480 | ₩20,614 | ₩20,480 | ₩20,600 | +0.59% | 19.8만 |
|---|
| 2026.01.05 | ₩20,454 | ₩20,554 | ₩20,440 | ₩20,534 | +0.39% | 25.3만 |
|---|
| 2026.01.02 | ₩20,494 | ₩20,494 | ₩20,454 | ₩20,467 | -0.13% | 25.7만 |
|---|
| 2025.12.31 | ₩20,507 | ₩20,507 | ₩20,467 | ₩20,494 | -0.07% | 18.1만 |
|---|
| 2025.12.30 | ₩20,507 | ₩20,507 | ₩20,467 | ₩20,480 | -0.13% | 31.9만 |
|---|
| 2025.12.29 | ₩20,547 | ₩20,560 | ₩20,494 | ₩20,494 | -0.26% | 10.1만 |
|---|
| 2025.12.26 | ₩20,520 | ₩20,574 | ₩20,494 | ₩20,574 | +0.26% | 10만 |
|---|
| 2025.12.24 | ₩20,574 | ₩20,574 | ₩20,520 | ₩20,527 | -0.23% | 3.7만 |
|---|
| 2025.12.23 | ₩20,520 | ₩20,560 | ₩20,507 | ₩20,560 | +0.20% | 19.4만 |
|---|
| 2025.12.22 | ₩20,480 | ₩20,560 | ₩20,447 | ₩20,534 | +0.26% | 14.5만 |
|---|
| 2025.12.19 | ₩20,480 | ₩20,587 | ₩20,440 | ₩20,494 | +0.07% | 48.5만 |
|---|
| 2025.12.18 | ₩20,520 | ₩20,534 | ₩20,480 | ₩20,507 | -0.07% | 19.2만 |
|---|
| 2025.12.17 | ₩20,520 | ₩20,547 | ₩20,507 | ₩20,520 | 0.00% | 10.8만 |
|---|
| 2025.12.16 | ₩20,574 | ₩20,574 | ₩20,494 | ₩20,520 | -0.26% | 15.9만 |
|---|
| 2025.12.15 | ₩20,614 | ₩20,614 | ₩20,480 | ₩20,480 | -0.65% | 25만 |
|---|
| 2025.12.12 | ₩20,654 | ₩20,694 | ₩20,587 | ₩20,600 | -0.26% | 42만 |
|---|
| 2025.12.11 | ₩20,507 | ₩20,614 | ₩20,507 | ₩20,614 | +0.52% | 19.6만 |
|---|
| 2025.12.10 | ₩20,520 | ₩20,600 | ₩20,507 | ₩20,507 | -0.07% | 56.6만 |
|---|
| 2025.12.09 | ₩20,534 | ₩20,560 | ₩20,507 | ₩20,547 | +0.06% | 26.7만 |
|---|
| 2025.12.08 | ₩20,547 | ₩20,547 | ₩20,494 | ₩20,507 | -0.19% | 14.9만 |
|---|
| 2025.12.05 | ₩20,454 | ₩20,547 | ₩20,454 | ₩20,547 | +0.46% | 12.9만 |
|---|
| 2025.12.04 | ₩20,414 | ₩20,480 | ₩20,414 | ₩20,480 | +0.33% | 14만 |
|---|
| 2025.12.03 | ₩20,480 | ₩20,494 | ₩20,400 | ₩20,494 | +0.07% | 21.4만 |
|---|
| 2025.12.02 | ₩20,414 | ₩20,427 | ₩20,340 | ₩20,414 | 0.00% | 20만 |
|---|
| 2025.12.01 | ₩20,240 | ₩20,467 | ₩20,240 | ₩20,414 | +0.86% | 18.4만 |
|---|
| 2025.11.28 | ₩20,267 | ₩20,334 | ₩20,227 | ₩20,334 | +0.33% | 11.3만 |
|---|
| 2025.11.26 | ₩20,147 | ₩20,280 | ₩20,147 | ₩20,227 | +0.40% | 33.5만 |
|---|
| 2025.11.25 | ₩20,107 | ₩20,187 | ₩20,107 | ₩20,173 | +0.33% | 25.7만 |
|---|
| 2025.11.24 | ₩20,120 | ₩20,160 | ₩20,093 | ₩20,093 | -0.13% | 29.8만 |
|---|
| 2025.11.21 | ₩20,120 | ₩20,173 | ₩20,120 | ₩20,133 | +0.07% | 16.7만 |
|---|
| 2025.11.20 | ₩20,160 | ₩20,160 | ₩20,107 | ₩20,133 | -0.13% | 22.1만 |
|---|
| 2025.11.19 | ₩20,173 | ₩20,173 | ₩20,100 | ₩20,107 | -0.33% | 17만 |
|---|
| 2025.11.18 | ₩20,080 | ₩20,120 | ₩20,040 | ₩20,120 | +0.20% | 18만 |
|---|
| 2025.11.17 | ₩20,147 | ₩20,147 | ₩20,073 | ₩20,080 | -0.33% | 31.6만 |
|---|
| 2025.11.14 | ₩20,147 | ₩20,160 | ₩20,072 | ₩20,147 | 0.00% | 23만 |
|---|
| 2025.11.13 | ₩20,107 | ₩20,160 | ₩20,073 | ₩20,160 | +0.27% | 31.1만 |
|---|
| 2025.11.12 | ₩20,187 | ₩20,187 | ₩20,133 | ₩20,147 | -0.20% | 29.6만 |
|---|
| 2025.11.11 | ₩20,227 | ₩20,253 | ₩20,013 | ₩20,173 | -0.26% | 34.2만 |
|---|
| 2025.11.10 | ₩20,253 | ₩20,280 | ₩20,200 | ₩20,240 | -0.07% | 16.4만 |
|---|
| 2025.11.07 | ₩20,040 | ₩20,213 | ₩20,027 | ₩20,200 | +0.80% | 55.8만 |
|---|
| 2025.11.06 | ₩20,013 | ₩20,040 | ₩19,987 | ₩20,027 | +0.07% | 20.1만 |
|---|
| 2025.11.05 | ₩20,013 | ₩20,027 | ₩19,947 | ₩20,000 | -0.07% | 17.9만 |
|---|
| 2025.11.04 | ₩19,827 | ₩19,987 | ₩19,800 | ₩19,960 | +0.67% | 20.6만 |
|---|
| 2025.11.03 | ₩19,867 | ₩19,993 | ₩19,800 | ₩19,920 | +0.27% | 16.9만 |
|---|
| 2025.10.31 | ₩19,813 | ₩19,880 | ₩19,786 | ₩19,867 | +0.27% | 29.6만 |
|---|
| 2025.10.30 | ₩19,800 | ₩19,827 | ₩19,760 | ₩19,813 | +0.07% | 23.7만 |
|---|
| 2025.10.29 | ₩19,853 | ₩19,880 | ₩19,800 | ₩19,813 | -0.20% | 43.8만 |
|---|
| 2025.10.28 | ₩19,800 | ₩19,853 | ₩19,800 | ₩19,827 | +0.13% | 95.9만 |
|---|
| 2025.10.27 | ₩19,840 | ₩19,893 | ₩19,806 | ₩19,827 | -0.07% | 16.5만 |
|---|
| 2025.10.24 | ₩19,867 | ₩19,873 | ₩19,780 | ₩19,840 | -0.13% | 21.4만 |
|---|
| 2025.10.23 | ₩19,760 | ₩19,800 | ₩19,693 | ₩19,773 | +0.07% | 25.1만 |
|---|
| 2025.10.22 | ₩19,653 | ₩19,713 | ₩19,653 | ₩19,693 | +0.20% | 34.2만 |
|---|
| 2025.10.21 | ₩19,666 | ₩19,726 | ₩19,626 | ₩19,653 | -0.07% | 32.3만 |
|---|
| 2025.10.20 | ₩19,773 | ₩19,827 | ₩19,626 | ₩19,640 | -0.67% | 22.3만 |
|---|
| 2025.10.17 | ₩19,693 | ₩19,746 | ₩19,660 | ₩19,693 | 0.00% | 24.7만 |
|---|
| 2025.10.16 | ₩19,760 | ₩19,813 | ₩19,606 | ₩19,693 | -0.34% | 35.7만 |
|---|
| 2025.10.15 | ₩20,013 | ₩20,080 | ₩19,706 | ₩19,746 | -1.33% | 30.4만 |
|---|
| 2025.10.14 | ₩19,626 | ₩20,067 | ₩19,600 | ₩20,000 | +1.90% | 42.1만 |
|---|
| 2025.10.13 | ₩19,546 | ₩19,646 | ₩19,466 | ₩19,626 | +0.41% | 54.6만 |
|---|
| 2025.10.10 | ₩19,600 | ₩19,680 | ₩19,246 | ₩19,346 | -1.29% | 39.8만 |
|---|