시장 데이터를 불러오는 중
전체 종목
IPARK현대산업개발 과거 주가
294870.KS · KOSPI
주요 제품·사업: 외주주택, 자체공사, 일반건축, 토목 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
294870.KS · KOSPI
주요 제품·사업: 외주주택, 자체공사, 일반건축, 토목 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩22,000 | ₩22,000 | ₩21,450 | ₩21,650 | -1.59% | 3.2만 |
| 2026.10.06–2026.10.08 | ₩22,350 | ₩22,550 | ₩21,450 | ₩21,900 | -2.01% | 25.7만 |
| 2026.09.28–2026.10.02 | ₩23,350 | ₩24,000 | ₩22,200 | ₩22,350 | -4.28% | 70.7만 |
| 2026.09.21–2026.09.23 | ₩23,650 | ₩24,000 | ₩23,100 | ₩23,700 | +0.21% | 38.4만 |
| 2026.09.14–2026.09.18 | ₩24,650 | ₩24,850 | ₩23,000 | ₩23,600 | -4.26% | 77만 |
| 2026.09.07–2026.09.11 | ₩23,300 | ₩24,950 | ₩23,000 | ₩24,850 | +6.65% | 74.9만 |
| 2026.08.31–2026.09.04 | ₩22,800 | ₩23,500 | ₩22,350 | ₩23,300 | +2.19% | 57.8만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,400 |
| ₩23,300 |
| ₩21,200 |
| ₩23,150 |
| +8.18% |
| 60.3만 |
| 2026.08.18–2026.08.21 | ₩22,100 | ₩22,950 | ₩21,300 | ₩21,600 | -2.26% | 74.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩22,400 | ₩23,000 | ₩21,250 | ₩22,100 | -1.34% | 99만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,850 | ₩22,750 | ₩19,720 | ₩22,650 | +14.11% | 111.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,850 | ₩22,000 | ₩18,840 | ₩19,850 | -4.80% | 129만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,710 | ₩21,500 | ₩17,680 | ₩20,500 | +15.75% | 144.2만 |
|---|
| 2026.07.13–2026.07.16 | ₩17,950 | ₩18,200 | ₩16,900 | ₩18,030 | +0.45% | 89.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,660 | ₩19,380 | ₩17,000 | ₩17,800 | -4.61% | 101만 |
|---|
| 2026.06.29–2026.07.03 | ₩17,390 | ₩19,360 | ₩17,390 | ₩18,450 | +6.10% | 90만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,400 | ₩20,400 | ₩17,330 | ₩17,710 | -13.19% | 77.3만 |
|---|
| 2026.06.15–2026.06.19 | ₩20,700 | ₩21,200 | ₩19,870 | ₩20,450 | -1.21% | 95.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,900 | ₩20,400 | ₩18,550 | ₩19,920 | +5.40% | 91.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,150 | ₩20,250 | ₩18,850 | ₩19,510 | -3.18% | 105.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,200 | ₩22,450 | ₩20,100 | ₩20,550 | -7.43% | 89.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,750 | ₩22,900 | ₩20,150 | ₩22,000 | -3.30% | 107.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,150 | ₩23,550 | ₩22,050 | ₩22,900 | -1.08% | 158.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,100 | ₩23,700 | ₩21,900 | ₩23,250 | +0.65% | 112.1만 |
|---|
| 2026.04.27–2026.04.30 | ₩24,950 | ₩25,050 | ₩22,800 | ₩22,950 | -8.02% | 183.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,050 | ₩24,950 | ₩22,700 | ₩24,300 | +5.42% | 193.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,200 | ₩23,900 | ₩21,600 | ₩23,400 | +5.41% | 160.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,800 | ₩22,950 | ₩20,300 | ₩22,750 | +9.38% | 176.7만 |
|---|
| 2026.03.30–2026.04.03 | ₩21,350 | ₩21,650 | ₩20,100 | ₩20,450 | -4.22% | 135만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,750 | ₩23,750 | ₩21,450 | ₩22,250 | -6.32% | 159.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,050 | ₩24,300 | ₩20,850 | ₩24,100 | +9.30% | 219.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,800 | ₩22,250 | ₩20,250 | ₩22,000 | +5.77% | 112만 |
|---|
| 2026.03.03–2026.03.06 | ₩22,500 | ₩23,200 | ₩20,150 | ₩21,550 | -4.22% | 233.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,300 | ₩24,800 | ₩22,850 | ₩23,150 | -4.73% | 192.8만 |
|---|
| 2026.02.19–2026.02.20 | ₩23,800 | ₩24,250 | ₩23,200 | ₩24,050 | +1.05% | 73.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,100 | ₩23,900 | ₩21,100 | ₩23,400 | +10.90% | 270.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,400 | ₩21,550 | ₩19,940 | ₩20,900 | +2.45% | 192.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,500 | ₩21,700 | ₩20,050 | ₩20,600 | +0.49% | 190.3만 |
|---|
| 2026.01.19–2026.01.23 | ₩20,350 | ₩21,050 | ₩19,840 | ₩20,450 | +0.49% | 133.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,500 | ₩21,200 | ₩20,250 | ₩20,550 | +0.24% | 117.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,200 | ₩21,550 | ₩20,100 | ₩20,650 | -2.59% | 102.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,700 | ₩22,200 | ₩20,450 | ₩20,900 | +0.97% | 85.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,450 | ₩21,600 | ₩20,700 | ₩20,700 | -3.50% | 64.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,300 | ₩21,850 | ₩20,500 | ₩21,300 | 0.00% | 175.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,250 | ₩22,000 | ₩19,720 | ₩21,800 | +7.65% | 164만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,680 | ₩20,350 | ₩19,270 | ₩20,300 | +3.15% | 118.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,300 | ₩20,600 | ₩19,300 | ₩19,630 | -3.30% | 104.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,210 | ₩20,450 | ₩18,230 | ₩20,300 | +5.67% | 118.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,550 | ₩19,580 | ₩18,500 | ₩19,100 | +2.96% | 81.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,210 | ₩19,270 | ₩18,150 | ₩18,480 | -3.80% | 115.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,620 | ₩20,300 | ₩19,000 | ₩19,280 | -1.73% | 177.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,070 | ₩19,500 | ₩18,800 | ₩19,420 | +1.84% | 159.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,810 | ₩20,850 | ₩18,810 | ₩19,000 | -4.09% | 173.4만 |
|---|