시장 데이터를 불러오는 중
전체 종목
Generation Income Properties Inc. - Common stock 과거 주가
Generation Income Properties Inc. - Common stock · GIPR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Generation Income Properties Inc. - Common stock · GIPR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩589 | ₩589 | ₩536 | ₩560 | -4.78% | 51.7만 |
| 2026.10.08 | ₩611 | ₩626 | ₩551 | ₩617 | +0.88% | 203.5만 |
| 2026.10.07 | ₩689 | ₩928 | ₩603 | ₩662 | -3.89% | 1.4억 |
| 2026.10.06 | ₩514 | ₩526 | ₩483 | ₩511 | -0.52% | 2264.1만 |
| 2026.10.05 | ₩532 | ₩560 | ₩512 | ₩560 | +5.29% | 137만 |
| 2026.10.02 | ₩632 | ₩632 | ₩535 | ₩590 | -6.58% | 290.6만 |
| 2026.10.01 | ₩704 | ₩796 | ₩556 | ₩606 | -13.90% | 1.5억 |
| 2026.09.30 | ₩522 | ₩552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩500 |
| ₩535 |
| +2.57% |
| 89.6만 |
| 2026.09.29 | ₩504 | ₩536 | ₩483 | ₩501 | -0.53% | 103.2만 |
|---|
| 2026.09.28 | ₩551 | ₩563 | ₩520 | ₩542 | -1.70% | 143.6만 |
|---|
| 2026.09.25 | ₩737 | ₩1,037 | ₩523 | ₩577 | -21.82% | 3044.4만 |
|---|
| 2026.09.24 | ₩696 | ₩758 | ₩673 | ₩719 | +3.28% | 144.2만 |
|---|
| 2026.09.23 | ₩735 | ₩866 | ₩697 | ₩708 | -3.65% | 1137.1만 |
|---|
| 2026.09.22 | ₩878 | ₩885 | ₩723 | ₩764 | -12.98% | 366.7만 |
|---|
| 2026.09.21 | ₩906 | ₩992 | ₩791 | ₩916 | +1.04% | 494.3만 |
|---|
| 2026.09.18 | ₩1,998 | ₩2,320 | ₩902 | ₩963 | -51.81% | 3억 |
|---|
| 2026.09.17 | ₩496 | ₩603 | ₩488 | ₩590 | +18.92% | 4466.3만 |
|---|
| 2026.09.16 | ₩469 | ₩488 | ₩442 | ₩488 | +4.00% | 4598만 |
|---|
| 2026.09.15 | ₩514 | ₩520 | ₩449 | ₩476 | -7.31% | 24.4만 |
|---|
| 2026.09.14 | ₩523 | ₩536 | ₩510 | ₩530 | +1.28% | 18만 |
|---|
| 2026.09.11 | ₩563 | ₩574 | ₩524 | ₩538 | -4.52% | 21.9만 |
|---|
| 2026.09.10 | ₩542 | ₩590 | ₩539 | ₩555 | +2.48% | 34.1만 |
|---|
| 2026.09.09 | ₩539 | ₩630 | ₩522 | ₩550 | +1.99% | 65.5만 |
|---|
| 2026.09.08 | ₩662 | ₩662 | ₩501 | ₩575 | -13.16% | 186.6만 |
|---|
| 2026.09.04 | ₩724 | ₩758 | ₩664 | ₩723 | -0.19% | 1477.1만 |
|---|
| 2026.09.03 | ₩782 | ₩841 | ₩607 | ₩701 | -10.29% | 1.2억 |
|---|
| 2026.09.02 | ₩471 | ₩554 | ₩467 | ₩528 | +12.25% | 962.9만 |
|---|
| 2026.09.01 | ₩469 | ₩491 | ₩429 | ₩489 | +4.29% | 31.8만 |
|---|
| 2026.08.31 | ₩562 | ₩589 | ₩416 | ₩499 | -11.22% | 78.2만 |
|---|
| 2026.08.28 | ₩603 | ₩629 | ₩558 | ₩579 | -4.00% | 51.4만 |
|---|
| 2026.08.27 | ₩644 | ₩644 | ₩570 | ₩602 | -6.46% | 62.5만 |
|---|
| 2026.08.26 | ₩705 | ₩740 | ₩539 | ₩648 | -8.17% | 249.2만 |
|---|
| 2026.08.25 | ₩731 | ₩751 | ₩538 | ₩713 | -2.39% | 1227.9만 |
|---|
| 2026.08.24 | ₩405 | ₩1,160 | ₩371 | ₩1,010 | +149.34% | 2.9억 |
|---|
| 2026.08.21 | ₩386 | ₩402 | ₩362 | ₩402 | +4.17% | 17.9만 |
|---|
| 2026.08.20 | ₩396 | ₩396 | ₩342 | ₩392 | -1.02% | 31.4만 |
|---|
| 2026.08.19 | ₩429 | ₩429 | ₩362 | ₩408 | -5.00% | 45.6만 |
|---|
| 2026.08.18 | ₩451 | ₩452 | ₩413 | ₩436 | -3.27% | 78.7만 |
|---|
| 2026.08.17 | ₩468 | ₩601 | ₩402 | ₩472 | +0.86% | 241.7만 |
|---|
| 2026.08.14 | ₩965 | ₩1,703 | ₩567 | ₩669 | -30.69% | 3492.4만 |
|---|
| 2026.08.13 | ₩984 | ₩1,011 | ₩939 | ₩945 | -3.95% | 12.8만 |
|---|
| 2026.08.12 | ₩925 | ₩1,034 | ₩917 | ₩992 | +7.25% | 19.6만 |
|---|
| 2026.08.11 | ₩979 | ₩979 | ₩925 | ₩941 | -3.84% | 7.1만 |
|---|
| 2026.08.10 | ₩979 | ₩1,003 | ₩943 | ₩979 | 0.00% | 5.9만 |
|---|
| 2026.08.07 | ₩1,019 | ₩1,019 | ₩960 | ₩967 | -5.13% | 2.7만 |
|---|
| 2026.08.06 | ₩941 | ₩1,046 | ₩925 | ₩1,008 | +7.12% | 6.5만 |
|---|
| 2026.08.05 | ₩949 | ₩1,073 | ₩925 | ₩1,027 | +8.19% | 10.7만 |
|---|
| 2026.08.04 | ₩925 | ₩1,039 | ₩925 | ₩971 | +4.93% | 10만 |
|---|
| 2026.08.03 | ₩957 | ₩983 | ₩913 | ₩952 | -0.56% | 12.8만 |
|---|
| 2026.07.31 | ₩939 | ₩1,041 | ₩939 | ₩987 | +5.14% | 21만 |
|---|
| 2026.07.30 | ₩937 | ₩972 | ₩912 | ₩912 | -2.72% | 5.6만 |
|---|
| 2026.07.29 | ₩925 | ₩1,019 | ₩898 | ₩952 | +2.90% | 40.2만 |
|---|
| 2026.07.28 | ₩864 | ₩952 | ₩802 | ₩933 | +8.07% | 67.4만 |
|---|
| 2026.07.27 | ₩877 | ₩925 | ₩821 | ₩869 | -0.92% | 12.6만 |
|---|
| 2026.07.24 | ₩979 | ₩1,011 | ₩855 | ₩873 | -10.82% | 20.2만 |
|---|
| 2026.07.23 | ₩1,035 | ₩1,079 | ₩939 | ₩996 | -3.76% | 22.8만 |
|---|
| 2026.07.22 | ₩1,267 | ₩1,287 | ₩1,141 | ₩1,208 | -4.66% | 53.7만 |
|---|
| 2026.07.21 | ₩1,381 | ₩1,448 | ₩1,274 | ₩1,354 | -1.94% | 233만 |
|---|
| 2026.07.20 | ₩1,448 | ₩1,522 | ₩1,341 | ₩1,475 | +1.85% | 31.5만 |
|---|
| 2026.07.17 | ₩1,810 | ₩2,360 | ₩1,341 | ₩1,502 | -17.04% | 739.2만 |
|---|
| 2026.07.16 | ₩1,676 | ₩1,810 | ₩1,622 | ₩1,663 | -0.80% | 13.3만 |
|---|
| 2026.07.15 | ₩1,716 | ₩1,739 | ₩1,609 | ₩1,649 | -3.91% | 7.3만 |
|---|
| 2026.07.14 | ₩1,797 | ₩1,837 | ₩1,676 | ₩1,716 | -4.48% | 11.6만 |
|---|
| 2026.07.13 | ₩1,904 | ₩1,958 | ₩1,770 | ₩1,877 | -1.41% | 15.4만 |
|---|
| 2026.07.10 | ₩1,864 | ₩2,001 | ₩1,783 | ₩1,971 | +5.76% | 51.3만 |
|---|
| 2026.07.09 | ₩1,609 | ₩1,864 | ₩1,609 | ₩1,850 | +15.00% | 15.8만 |
|---|
| 2026.07.08 | ₩1,663 | ₩1,703 | ₩1,502 | ₩1,649 | -0.81% | 36.6만 |
|---|
| 2026.07.07 | ₩2,266 | ₩2,280 | ₩2,092 | ₩2,119 | -6.51% | 7.1만 |
|---|
| 2026.07.06 | ₩2,266 | ₩2,333 | ₩2,186 | ₩2,333 | +2.96% | 9.1만 |
|---|
| 2026.07.02 | ₩2,239 | ₩2,400 | ₩2,212 | ₩2,360 | +5.39% | 14.2만 |
|---|
| 2026.07.01 | ₩2,172 | ₩2,333 | ₩2,145 | ₩2,226 | +2.47% | 20.4만 |
|---|
| 2026.06.30 | ₩2,212 | ₩2,320 | ₩2,145 | ₩2,239 | +1.21% | 13.9만 |
|---|
| 2026.06.29 | ₩2,212 | ₩2,266 | ₩2,145 | ₩2,226 | +0.61% | 10.2만 |
|---|
| 2026.06.26 | ₩2,239 | ₩2,306 | ₩2,172 | ₩2,306 | +2.99% | 12.1만 |
|---|
| 2026.06.25 | ₩2,373 | ₩2,454 | ₩2,212 | ₩2,360 | -0.56% | 27.9만 |
|---|
| 2026.06.24 | ₩2,280 | ₩2,534 | ₩2,172 | ₩2,427 | +6.47% | 377.3만 |
|---|
| 2026.06.23 | ₩2,414 | ₩2,521 | ₩2,212 | ₩2,293 | -5.00% | 22만 |
|---|
| 2026.06.22 | ₩2,414 | ₩2,548 | ₩2,293 | ₩2,400 | -0.56% | 17.7만 |
|---|
| 2026.06.18 | ₩2,454 | ₩2,548 | ₩2,320 | ₩2,320 | -5.46% | 3.5만 |
|---|
| 2026.06.17 | ₩2,414 | ₩2,668 | ₩2,414 | ₩2,414 | 0.00% | 3.1만 |
|---|
| 2026.06.16 | ₩2,548 | ₩2,682 | ₩2,320 | ₩2,373 | -6.84% | 8만 |
|---|
| 2026.06.15 | ₩2,668 | ₩2,735 | ₩2,548 | ₩2,575 | -3.52% | 5.2만 |
|---|
| 2026.06.12 | ₩2,588 | ₩2,682 | ₩2,534 | ₩2,534 | -2.07% | 2.4만 |
|---|
| 2026.06.11 | ₩2,682 | ₩2,682 | ₩2,588 | ₩2,615 | -2.50% | 1.7만 |
|---|
| 2026.06.10 | ₩2,682 | ₩2,762 | ₩2,548 | ₩2,735 | +2.00% | 3.8만 |
|---|
| 2026.06.09 | ₩2,682 | ₩2,762 | ₩2,548 | ₩2,655 | -1.00% | 3.9만 |
|---|
| 2026.06.08 | ₩2,682 | ₩2,816 | ₩2,548 | ₩2,735 | +2.00% | 5.1만 |
|---|
| 2026.06.05 | ₩2,682 | ₩2,762 | ₩2,440 | ₩2,668 | -0.50% | 6.5만 |
|---|
| 2026.06.04 | ₩2,695 | ₩2,950 | ₩2,414 | ₩2,776 | +2.99% | 20만 |
|---|
| 2026.06.03 | ₩2,789 | ₩2,829 | ₩2,668 | ₩2,776 | -0.48% | 4.9만 |
|---|
| 2026.06.02 | ₩2,776 | ₩2,910 | ₩2,682 | ₩2,856 | +2.90% | 7.7만 |
|---|
| 2026.06.01 | ₩2,762 | ₩2,856 | ₩2,534 | ₩2,856 | +3.40% | 9.9만 |
|---|
| 2026.05.29 | ₩3,084 | ₩3,084 | ₩2,199 | ₩2,762 | -10.43% | 58.9만 |
|---|
| 2026.05.28 | ₩3,634 | ₩4,090 | ₩3,486 | ₩3,768 | +3.69% | 16.8만 |
|---|
| 2026.05.27 | ₩4,935 | ₩5,364 | ₩3,486 | ₩3,701 | -25.00% | 37.1만 |
|---|
| 2026.05.26 | ₩5,417 | ₩6,208 | ₩5,364 | ₩5,940 | +9.65% | 11.5만 |
|---|
| 2026.05.22 | ₩7,710 | ₩7,938 | ₩6,101 | ₩6,369 | -17.39% | 24.4만 |
|---|
| 2026.05.21 | ₩7,107 | ₩9,252 | ₩6,047 | ₩7,482 | +5.28% | 129만 |
|---|
| 2026.05.20 | ₩5,377 | ₩6,691 | ₩4,827 | ₩6,302 | +17.21% | 159.7만 |
|---|
| 2026.05.19 | ₩3,902 | ₩7,884 | ₩3,835 | ₩5,752 | +47.42% | 4634.9만 |
|---|
| 2026.05.18 | ₩3,513 | ₩3,513 | ₩3,138 | ₩3,272 | -6.87% | 2.5만 |
|---|
| 2026.05.15 | ₩3,607 | ₩3,620 | ₩3,406 | ₩3,406 | -5.58% | 7천 |
|---|
| 2026.05.14 | ₩3,433 | ₩3,553 | ₩3,419 | ₩3,553 | +3.52% | 7.1천 |
|---|
| 2026.05.13 | ₩3,433 | ₩3,620 | ₩3,433 | ₩3,527 | +2.73% | 3.2만 |
|---|
| 2026.05.12 | ₩3,433 | ₩3,607 | ₩3,433 | ₩3,540 | +3.13% | 2.3만 |
|---|
| 2026.05.11 | ₩3,714 | ₩3,728 | ₩3,419 | ₩3,527 | -5.05% | 2.4만 |
|---|
| 2026.05.08 | ₩3,513 | ₩3,701 | ₩3,379 | ₩3,661 | +4.20% | 3.3만 |
|---|
| 2026.05.07 | ₩3,620 | ₩3,620 | ₩3,299 | ₩3,500 | -3.33% | 1.1만 |
|---|
| 2026.05.06 | ₩3,701 | ₩3,701 | ₩3,500 | ₩3,607 | -2.54% | 3.2천 |
|---|
| 2026.05.05 | ₩3,500 | ₩3,567 | ₩3,460 | ₩3,567 | +1.92% | 1.1만 |
|---|
| 2026.05.04 | ₩3,473 | ₩3,620 | ₩3,473 | ₩3,513 | +1.16% | 1.5만 |
|---|
| 2026.05.01 | ₩3,527 | ₩3,620 | ₩3,419 | ₩3,513 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩3,473 | ₩3,594 | ₩3,419 | ₩3,486 | +0.39% | 1.5만 |
|---|
| 2026.04.29 | ₩3,607 | ₩3,607 | ₩3,419 | ₩3,473 | -3.72% | 5.2천 |
|---|
| 2026.04.28 | ₩3,634 | ₩3,741 | ₩3,419 | ₩3,527 | -2.95% | 2만 |
|---|
| 2026.04.27 | ₩3,594 | ₩3,808 | ₩3,527 | ₩3,701 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩3,366 | ₩3,808 | ₩3,366 | ₩3,513 | +4.38% | 4.3만 |
|---|
| 2026.04.23 | ₩3,687 | ₩3,687 | ₩3,151 | ₩3,406 | -7.64% | 6.8만 |
|---|
| 2026.04.22 | ₩3,902 | ₩3,902 | ₩3,486 | ₩3,755 | -3.78% | 3.8만 |
|---|
| 2026.04.21 | ₩3,822 | ₩3,902 | ₩3,634 | ₩3,768 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩4,063 | ₩4,157 | ₩3,848 | ₩3,889 | -4.29% | 1.4만 |
|---|
| 2026.04.17 | ₩4,063 | ₩4,157 | ₩3,862 | ₩4,130 | +1.65% | 1.8만 |
|---|
| 2026.04.16 | ₩4,237 | ₩4,559 | ₩3,889 | ₩4,050 | -4.43% | 6.4만 |
|---|
| 2026.04.15 | ₩3,795 | ₩4,291 | ₩3,607 | ₩4,117 | +8.48% | 5만 |
|---|
| 2026.04.14 | ₩3,929 | ₩4,023 | ₩3,634 | ₩3,862 | -1.71% | 5만 |
|---|
| 2026.04.13 | ₩3,151 | ₩4,130 | ₩3,124 | ₩4,009 | +27.23% | 32.5만 |
|---|
| 2026.04.10 | ₩3,352 | ₩3,620 | ₩3,057 | ₩3,446 | +2.80% | 11.8만 |
|---|
| 2026.04.09 | ₩4,251 | ₩5,632 | ₩3,352 | ₩3,446 | -18.93% | 436.6만 |
|---|
| 2026.04.08 | ₩3,433 | ₩3,674 | ₩3,352 | ₩3,540 | +3.13% | 100.4만 |
|---|
| 2026.04.07 | ₩3,674 | ₩3,674 | ₩3,419 | ₩3,486 | -5.11% | 4.7천 |
|---|
| 2026.04.06 | ₩3,620 | ₩3,687 | ₩3,379 | ₩3,620 | 0.00% | 9.5천 |
|---|
| 2026.04.02 | ₩3,406 | ₩3,755 | ₩3,272 | ₩3,620 | +6.30% | 2.2만 |
|---|
| 2026.04.01 | ₩3,392 | ₩4,103 | ₩3,218 | ₩3,325 | -1.98% | 4만 |
|---|
| 2026.03.31 | ₩3,433 | ₩3,446 | ₩3,205 | ₩3,446 | +0.39% | 9.3천 |
|---|
| 2026.03.30 | ₩3,406 | ₩3,406 | ₩3,191 | ₩3,285 | -3.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,553 | ₩3,607 | ₩3,406 | ₩3,433 | -3.40% | 4.7천 |
|---|
| 2026.03.26 | ₩3,594 | ₩3,620 | ₩3,352 | ₩3,553 | -1.12% | 1.9만 |
|---|
| 2026.03.25 | ₩4,036 | ₩5,095 | ₩3,580 | ₩3,755 | -6.98% | 11.4만 |
|---|
| 2026.03.24 | ₩4,425 | ₩4,479 | ₩4,170 | ₩4,251 | -3.94% | 3.5만 |
|---|
| 2026.03.23 | ₩4,438 | ₩4,613 | ₩4,425 | ₩4,532 | +2.11% | 4.2천 |
|---|
| 2026.03.20 | ₩4,438 | ₩4,559 | ₩4,291 | ₩4,559 | +2.72% | 1.9만 |
|---|
| 2026.03.19 | ₩4,747 | ₩4,747 | ₩4,304 | ₩4,519 | -4.80% | 9천 |
|---|
| 2026.03.18 | ₩4,841 | ₩5,082 | ₩4,720 | ₩4,747 | -1.94% | 7.8천 |
|---|
| 2026.03.17 | ₩4,961 | ₩5,230 | ₩4,707 | ₩5,109 | +2.97% | 8.6천 |
|---|
| 2026.03.16 | ₩4,921 | ₩4,948 | ₩4,707 | ₩4,814 | -2.18% | 3.5천 |
|---|
| 2026.03.13 | ₩5,095 | ₩5,095 | ₩4,707 | ₩4,814 | -5.53% | 3.6천 |
|---|
| 2026.03.12 | ₩4,827 | ₩5,069 | ₩4,720 | ₩4,961 | +2.78% | 3.9천 |
|---|
| 2026.03.11 | ₩4,867 | ₩5,230 | ₩4,827 | ₩5,095 | +4.68% | 4.3천 |
|---|
| 2026.03.10 | ₩4,961 | ₩5,069 | ₩4,760 | ₩4,988 | +0.54% | 4.7천 |
|---|
| 2026.03.09 | ₩4,961 | ₩5,082 | ₩4,707 | ₩4,961 | 0.00% | 4.3천 |
|---|
| 2026.03.06 | ₩5,230 | ₩5,364 | ₩4,787 | ₩4,948 | -5.38% | 1만 |
|---|
| 2026.03.05 | ₩5,069 | ₩5,230 | ₩4,975 | ₩5,095 | +0.53% | 7.9천 |
|---|
| 2026.03.04 | ₩5,431 | ₩5,632 | ₩5,028 | ₩5,069 | -6.67% | 1.1만 |
|---|
| 2026.03.03 | ₩5,565 | ₩6,021 | ₩5,109 | ₩5,645 | +1.45% | 3.6만 |
|---|
| 2026.03.02 | ₩5,230 | ₩5,752 | ₩5,095 | ₩5,752 | +10.00% | 9천 |
|---|
| 2026.02.27 | ₩5,685 | ₩5,685 | ₩4,975 | ₩5,498 | -3.30% | 1.1만 |
|---|
| 2026.02.26 | ₩6,503 | ₩6,705 | ₩5,659 | ₩5,900 | -9.28% | 3만 |
|---|
| 2026.02.25 | ₩6,637 | ₩7,375 | ₩6,034 | ₩6,839 | +3.03% | 4.8만 |
|---|
| 2026.02.24 | ₩6,436 | ₩6,946 | ₩5,310 | ₩6,262 | -2.71% | 15만 |
|---|
| 2026.02.23 | ₩7,241 | ₩7,710 | ₩7,241 | ₩7,241 | 0.00% | 59.7만 |
|---|
| 2026.02.20 | ₩7,911 | ₩7,911 | ₩7,254 | ₩7,710 | -2.54% | 4.5천 |
|---|
| 2026.02.19 | ₩8,045 | ₩8,179 | ₩7,657 | ₩7,657 | -4.83% | 3.6천 |
|---|
| 2026.02.18 | ₩8,448 | ₩8,448 | ₩7,724 | ₩7,911 | -6.35% | 2.6천 |
|---|
| 2026.02.17 | ₩8,179 | ₩8,448 | ₩8,045 | ₩8,059 | -1.48% | 4.6천 |
|---|
| 2026.02.13 | ₩7,643 | ₩8,179 | ₩7,643 | ₩7,952 | +4.04% | 5천 |
|---|
| 2026.02.12 | ₩7,750 | ₩7,777 | ₩7,294 | ₩7,294 | -5.88% | 3.4천 |
|---|
| 2026.02.11 | ₩8,045 | ₩8,045 | ₩7,589 | ₩7,710 | -4.17% | 3천 |
|---|
| 2026.02.10 | ₩7,509 | ₩8,059 | ₩7,509 | ₩7,911 | +5.36% | 1.9천 |
|---|
| 2026.02.09 | ₩8,045 | ₩8,179 | ₩7,563 | ₩7,657 | -4.83% | 5.3천 |
|---|
| 2026.02.06 | ₩8,850 | ₩8,850 | ₩8,045 | ₩8,448 | -4.55% | 1.6만 |
|---|
| 2026.02.05 | ₩8,716 | ₩9,024 | ₩8,515 | ₩8,515 | -2.31% | 1.9천 |
|---|
| 2026.02.04 | ₩8,984 | ₩9,386 | ₩8,716 | ₩8,716 | -2.99% | 1.7천 |
|---|
| 2026.02.03 | ₩8,850 | ₩9,252 | ₩8,850 | ₩9,024 | +1.97% | 800 |
|---|
| 2026.02.02 | ₩8,984 | ₩9,252 | ₩8,716 | ₩8,877 | -1.19% | 1.4천 |
|---|
| 2026.01.30 | ₩9,386 | ₩9,628 | ₩8,863 | ₩9,333 | -0.57% | 4천 |
|---|
| 2026.01.29 | ₩9,614 | ₩10,057 | ₩8,689 | ₩9,748 | +1.39% | 1.1만 |
|---|
| 2026.01.28 | ₩9,802 | ₩10,057 | ₩9,520 | ₩9,520 | -2.87% | 6천 |
|---|
| 2026.01.27 | ₩9,815 | ₩10,258 | ₩9,775 | ₩10,057 | +2.46% | 1천 |
|---|
| 2026.01.26 | ₩10,875 | ₩10,875 | ₩9,561 | ₩9,976 | -8.26% | 1.9만 |
|---|
| 2026.01.23 | ₩11,532 | ₩11,532 | ₩10,526 | ₩11,022 | -4.42% | 6.7천 |
|---|
| 2026.01.22 | ₩9,936 | ₩11,800 | ₩9,882 | ₩11,733 | +18.08% | 8.9천 |
|---|
| 2026.01.21 | ₩9,802 | ₩10,057 | ₩9,681 | ₩9,681 | -1.23% | 2천 |
|---|
| 2026.01.20 | ₩9,654 | ₩10,043 | ₩9,520 | ₩9,869 | +2.22% | 2.3천 |
|---|
| 2026.01.16 | ₩9,789 | ₩10,204 | ₩9,789 | ₩9,976 | +1.92% | 2.8천 |
|---|
| 2026.01.15 | ₩10,298 | ₩10,298 | ₩9,520 | ₩9,869 | -4.17% | 2.2천 |
|---|
| 2026.01.14 | ₩10,821 | ₩10,821 | ₩9,990 | ₩10,446 | -3.47% | 6.8천 |
|---|
| 2026.01.13 | ₩10,459 | ₩11,062 | ₩9,923 | ₩10,727 | +2.56% | 7.4천 |
|---|
| 2026.01.12 | ₩10,969 | ₩11,264 | ₩9,681 | ₩10,151 | -7.46% | 1.4만 |
|---|
| 2026.01.09 | ₩10,714 | ₩11,532 | ₩10,352 | ₩11,183 | +4.38% | 1.4만 |
|---|
| 2026.01.08 | ₩10,405 | ₩10,405 | ₩9,668 | ₩9,949 | -4.38% | 1만 |
|---|
| 2026.01.07 | ₩10,191 | ₩10,459 | ₩9,654 | ₩9,923 | -2.63% | 7.7천 |
|---|
| 2026.01.06 | ₩8,823 | ₩10,419 | ₩8,689 | ₩9,856 | +11.70% | 8.8천 |
|---|
| 2026.01.05 | ₩8,823 | ₩9,172 | ₩8,515 | ₩8,689 | -1.52% | 2.5천 |
|---|
| 2026.01.02 | ₩8,448 | ₩8,904 | ₩8,448 | ₩8,850 | +4.76% | 2.2천 |
|---|
| 2025.12.31 | ₩9,158 | ₩9,225 | ₩8,528 | ₩8,595 | -6.15% | 6.6천 |
|---|
| 2025.12.30 | ₩8,783 | ₩9,158 | ₩8,716 | ₩9,158 | +4.27% | 1만 |
|---|
| 2025.12.29 | ₩9,520 | ₩9,520 | ₩8,729 | ₩8,796 | -7.61% | 8.3천 |
|---|
| 2025.12.26 | ₩9,534 | ₩10,379 | ₩9,453 | ₩9,775 | +2.53% | 3.4천 |
|---|
| 2025.12.24 | ₩9,976 | ₩10,231 | ₩9,601 | ₩9,695 | -2.82% | 7천 |
|---|
| 2025.12.23 | ₩10,124 | ₩10,526 | ₩9,681 | ₩10,003 | -1.19% | 1.1만 |
|---|
| 2025.12.22 | ₩9,762 | ₩10,459 | ₩9,735 | ₩10,312 | +5.63% | 1.3만 |
|---|
| 2025.12.19 | ₩10,459 | ₩10,459 | ₩9,789 | ₩9,923 | -5.13% | 6.8천 |
|---|
| 2025.12.18 | ₩10,727 | ₩11,076 | ₩9,896 | ₩10,164 | -5.25% | 2만 |
|---|
| 2025.12.17 | ₩11,237 | ₩11,317 | ₩10,861 | ₩11,076 | -1.43% | 4.2천 |
|---|
| 2025.12.16 | ₩12,068 | ₩12,202 | ₩10,727 | ₩11,250 | -6.78% | 2.2만 |
|---|
| 2025.12.15 | ₩12,604 | ₩13,034 | ₩11,934 | ₩12,068 | -4.26% | 3만 |
|---|
| 2025.12.12 | ₩14,079 | ₩14,482 | ₩12,082 | ₩12,873 | -8.57% | 5.3만 |
|---|
| 2025.12.11 | ₩15,957 | ₩16,225 | ₩13,208 | ₩15,420 | -3.36% | 7.9만 |
|---|
| 2025.12.10 | ₩13,275 | ₩16,761 | ₩11,934 | ₩15,823 | +19.19% | 30.7만 |
|---|
| 2025.12.09 | ₩13,409 | ₩17,901 | ₩13,262 | ₩13,677 | +2.00% | 104.9만 |
|---|
| 2025.12.08 | ₩11,398 | ₩12,712 | ₩11,398 | ₩12,068 | +5.88% | 13.3만 |
|---|
| 2025.12.05 | ₩11,988 | ₩12,511 | ₩11,733 | ₩11,974 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩11,398 | ₩12,712 | ₩11,398 | ₩11,733 | +2.94% | 4.8천 |
|---|
| 2025.12.03 | ₩11,666 | ₩12,430 | ₩11,062 | ₩11,666 | 0.00% | 5천 |
|---|
| 2025.12.02 | ₩12,859 | ₩12,859 | ₩11,800 | ₩12,283 | -4.48% | 3.7천 |
|---|
| 2025.12.01 | ₩12,336 | ₩12,564 | ₩11,679 | ₩12,336 | 0.00% | 4.4천 |
|---|
| 2025.11.28 | ₩12,470 | ₩12,806 | ₩12,336 | ₩12,336 | -1.08% | 1.7천 |
|---|
| 2025.11.26 | ₩12,537 | ₩12,846 | ₩12,296 | ₩12,470 | -0.53% | 2.5천 |
|---|
| 2025.11.25 | ₩13,610 | ₩14,307 | ₩12,524 | ₩12,524 | -7.98% | 6.1천 |
|---|
| 2025.11.24 | ₩13,154 | ₩13,945 | ₩12,618 | ₩13,275 | +0.92% | 2.5천 |
|---|
| 2025.11.21 | ₩12,202 | ₩13,409 | ₩12,202 | ₩13,020 | +6.70% | 2.7천 |
|---|
| 2025.11.20 | ₩13,007 | ₩13,007 | ₩12,202 | ₩12,645 | -2.78% | 3천 |
|---|
| 2025.11.19 | ₩12,068 | ₩13,275 | ₩12,068 | ₩12,725 | +5.44% | 4.9천 |
|---|
| 2025.11.18 | ₩13,409 | ₩13,409 | ₩12,068 | ₩12,068 | -10.00% | 5.1천 |
|---|
| 2025.11.17 | ₩14,482 | ₩14,482 | ₩12,363 | ₩12,752 | -11.94% | 7.7천 |
|---|
| 2025.11.14 | ₩13,543 | ₩14,616 | ₩13,543 | ₩13,744 | +1.49% | 2.3천 |
|---|
| 2025.11.13 | ₩14,214 | ₩14,616 | ₩13,543 | ₩13,811 | -2.83% | 1.1만 |
|---|
| 2025.11.12 | ₩14,214 | ₩14,750 | ₩14,214 | ₩14,482 | +1.89% | 2.9천 |
|---|
| 2025.11.11 | ₩14,214 | ₩15,139 | ₩14,214 | ₩14,348 | +0.94% | 2.8천 |
|---|
| 2025.11.10 | ₩13,945 | ₩14,750 | ₩13,945 | ₩14,214 | +1.92% | 3.2천 |
|---|
| 2025.11.07 | ₩14,214 | ₩15,072 | ₩13,945 | ₩13,945 | -1.89% | 5.7천 |
|---|
| 2025.11.06 | ₩14,750 | ₩15,554 | ₩14,079 | ₩14,482 | -1.82% | 3.8천 |
|---|
| 2025.11.05 | ₩14,884 | ₩16,225 | ₩14,240 | ₩14,616 | -1.80% | 1.1만 |
|---|
| 2025.11.04 | ₩16,627 | ₩17,834 | ₩15,152 | ₩15,286 | -8.06% | 1.2만 |
|---|
| 2025.11.03 | ₩17,029 | ₩17,566 | ₩16,225 | ₩16,895 | -0.79% | 7.1천 |
|---|
| 2025.10.31 | ₩17,164 | ₩18,236 | ₩16,895 | ₩17,432 | +1.56% | 4.2천 |
|---|
| 2025.10.30 | ₩17,834 | ₩18,075 | ₩16,627 | ₩16,895 | -5.26% | 3.9천 |
|---|
| 2025.10.29 | ₩18,370 | ₩18,960 | ₩17,700 | ₩17,968 | -2.19% | 1.5만 |
|---|
| 2025.10.28 | ₩20,811 | ₩21,186 | ₩18,504 | ₩18,639 | -10.44% | 2.1만 |
|---|
| 2025.10.27 | ₩21,454 | ₩22,111 | ₩20,516 | ₩21,052 | -1.88% | 1.2만 |
|---|
| 2025.10.24 | ₩24,807 | ₩24,941 | ₩21,857 | ₩22,259 | -10.27% | 3.5만 |
|---|
| 2025.10.23 | ₩20,918 | ₩25,209 | ₩20,918 | ₩24,136 | +15.38% | 5.4만 |
|---|
| 2025.10.22 | ₩22,594 | ₩22,594 | ₩19,845 | ₩21,454 | -5.04% | 3.4만 |
|---|
| 2025.10.21 | ₩21,186 | ₩22,795 | ₩19,792 | ₩22,527 | +6.33% | 6.5만 |
|---|
| 2025.10.20 | ₩17,700 | ₩19,041 | ₩16,359 | ₩19,041 | +7.58% | 3.4만 |
|---|
| 2025.10.17 | ₩17,298 | ₩18,236 | ₩15,823 | ₩17,164 | -0.78% | 2만 |
|---|
| 2025.10.16 | ₩25,075 | ₩25,343 | ₩17,700 | ₩18,907 | -24.60% | 13.9만 |
|---|
| 2025.10.15 | ₩20,650 | ₩26,684 | ₩19,979 | ₩24,941 | +20.78% | 13.3만 |
|---|
| 2025.10.14 | ₩17,298 | ₩18,504 | ₩16,761 | ₩18,102 | +4.65% | 3.5만 |
|---|
| 2025.10.13 | ₩16,627 | ₩17,968 | ₩16,091 | ₩17,298 | +4.03% | 1.4만 |
|---|
| 2025.10.10 | ₩17,432 | ₩18,196 | ₩15,420 | ₩15,823 | -9.23% | 2.2만 |
|---|