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 | ₩586 | ₩586 | ₩534 | ₩558 | -4.78% | 51.7만 |
| 2026.10.08 | ₩609 | ₩623 | ₩549 | ₩614 | +0.88% | 203.5만 |
| 2026.10.07 | ₩686 | ₩924 | ₩601 | ₩660 | -3.89% | 1.4억 |
| 2026.10.06 | ₩511 | ₩523 | ₩481 | ₩509 | -0.52% | 2264.1만 |
| 2026.10.05 | ₩530 | ₩558 | ₩510 | ₩558 | +5.29% | 137만 |
| 2026.10.02 | ₩629 | ₩629 | ₩533 | ₩587 | -6.58% | 290.6만 |
| 2026.10.01 | ₩701 | ₩793 | ₩554 | ₩603 | -13.90% | 1.5억 |
| 2026.09.30 | ₩519 | ₩550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩533 |
| +2.57% |
| 89.6만 |
| 2026.09.29 | ₩502 | ₩534 | ₩481 | ₩499 | -0.53% | 103.2만 |
|---|
| 2026.09.28 | ₩549 | ₩561 | ₩518 | ₩539 | -1.70% | 143.6만 |
|---|
| 2026.09.25 | ₩734 | ₩1,032 | ₩521 | ₩574 | -21.82% | 3044.4만 |
|---|
| 2026.09.24 | ₩693 | ₩754 | ₩670 | ₩716 | +3.28% | 144.2만 |
|---|
| 2026.09.23 | ₩732 | ₩862 | ₩694 | ₩705 | -3.65% | 1137.1만 |
|---|
| 2026.09.22 | ₩874 | ₩881 | ₩720 | ₩761 | -12.98% | 366.7만 |
|---|
| 2026.09.21 | ₩902 | ₩988 | ₩788 | ₩912 | +1.04% | 494.3만 |
|---|
| 2026.09.18 | ₩1,989 | ₩2,310 | ₩898 | ₩959 | -51.81% | 3억 |
|---|
| 2026.09.17 | ₩494 | ₩601 | ₩486 | ₩587 | +18.92% | 4466.3만 |
|---|
| 2026.09.16 | ₩467 | ₩486 | ₩441 | ₩486 | +4.00% | 4598만 |
|---|
| 2026.09.15 | ₩511 | ₩518 | ₩447 | ₩474 | -7.31% | 24.4만 |
|---|
| 2026.09.14 | ₩521 | ₩534 | ₩507 | ₩527 | +1.28% | 18만 |
|---|
| 2026.09.11 | ₩561 | ₩571 | ₩522 | ₩535 | -4.52% | 21.9만 |
|---|
| 2026.09.10 | ₩539 | ₩587 | ₩537 | ₩553 | +2.48% | 34.1만 |
|---|
| 2026.09.09 | ₩537 | ₩627 | ₩519 | ₩547 | +1.99% | 65.5만 |
|---|
| 2026.09.08 | ₩660 | ₩660 | ₩499 | ₩573 | -13.16% | 186.6만 |
|---|
| 2026.09.04 | ₩721 | ₩754 | ₩661 | ₩720 | -0.19% | 1477.1만 |
|---|
| 2026.09.03 | ₩778 | ₩837 | ₩605 | ₩698 | -10.29% | 1.2억 |
|---|
| 2026.09.02 | ₩469 | ₩551 | ₩465 | ₩526 | +12.25% | 962.9만 |
|---|
| 2026.09.01 | ₩467 | ₩489 | ₩427 | ₩487 | +4.29% | 31.8만 |
|---|
| 2026.08.31 | ₩559 | ₩586 | ₩414 | ₩497 | -11.22% | 78.2만 |
|---|
| 2026.08.28 | ₩601 | ₩626 | ₩555 | ₩577 | -4.00% | 51.4만 |
|---|
| 2026.08.27 | ₩641 | ₩641 | ₩567 | ₩599 | -6.46% | 62.5만 |
|---|
| 2026.08.26 | ₩702 | ₩737 | ₩537 | ₩645 | -8.17% | 249.2만 |
|---|
| 2026.08.25 | ₩728 | ₩748 | ₩535 | ₩710 | -2.39% | 1227.9만 |
|---|
| 2026.08.24 | ₩403 | ₩1,155 | ₩370 | ₩1,005 | +149.34% | 2.9억 |
|---|
| 2026.08.21 | ₩384 | ₩401 | ₩360 | ₩401 | +4.17% | 17.9만 |
|---|
| 2026.08.20 | ₩394 | ₩394 | ₩340 | ₩390 | -1.02% | 31.4만 |
|---|
| 2026.08.19 | ₩427 | ₩427 | ₩360 | ₩406 | -5.00% | 45.6만 |
|---|
| 2026.08.18 | ₩449 | ₩450 | ₩411 | ₩434 | -3.27% | 78.7만 |
|---|
| 2026.08.17 | ₩466 | ₩598 | ₩401 | ₩470 | +0.86% | 241.7만 |
|---|
| 2026.08.14 | ₩961 | ₩1,696 | ₩565 | ₩666 | -30.69% | 3492.4만 |
|---|
| 2026.08.13 | ₩980 | ₩1,007 | ₩935 | ₩941 | -3.95% | 12.8만 |
|---|
| 2026.08.12 | ₩921 | ₩1,029 | ₩913 | ₩988 | +7.25% | 19.6만 |
|---|
| 2026.08.11 | ₩975 | ₩975 | ₩921 | ₩937 | -3.84% | 7.1만 |
|---|
| 2026.08.10 | ₩975 | ₩999 | ₩939 | ₩975 | 0.00% | 5.9만 |
|---|
| 2026.08.07 | ₩1,015 | ₩1,015 | ₩956 | ₩963 | -5.13% | 2.7만 |
|---|
| 2026.08.06 | ₩937 | ₩1,041 | ₩921 | ₩1,004 | +7.12% | 6.5만 |
|---|
| 2026.08.05 | ₩945 | ₩1,068 | ₩921 | ₩1,023 | +8.19% | 10.7만 |
|---|
| 2026.08.04 | ₩921 | ₩1,035 | ₩921 | ₩967 | +4.93% | 10만 |
|---|
| 2026.08.03 | ₩953 | ₩979 | ₩909 | ₩948 | -0.56% | 12.8만 |
|---|
| 2026.07.31 | ₩935 | ₩1,036 | ₩935 | ₩983 | +5.14% | 21만 |
|---|
| 2026.07.30 | ₩933 | ₩968 | ₩908 | ₩908 | -2.72% | 5.6만 |
|---|
| 2026.07.29 | ₩921 | ₩1,015 | ₩894 | ₩948 | +2.90% | 40.2만 |
|---|
| 2026.07.28 | ₩860 | ₩948 | ₩798 | ₩929 | +8.07% | 67.4만 |
|---|
| 2026.07.27 | ₩873 | ₩921 | ₩817 | ₩865 | -0.92% | 12.6만 |
|---|
| 2026.07.24 | ₩975 | ₩1,007 | ₩852 | ₩869 | -10.82% | 20.2만 |
|---|
| 2026.07.23 | ₩1,031 | ₩1,075 | ₩935 | ₩992 | -3.76% | 22.8만 |
|---|
| 2026.07.22 | ₩1,262 | ₩1,282 | ₩1,136 | ₩1,203 | -4.66% | 53.7만 |
|---|
| 2026.07.21 | ₩1,375 | ₩1,442 | ₩1,268 | ₩1,348 | -1.94% | 233만 |
|---|
| 2026.07.20 | ₩1,442 | ₩1,515 | ₩1,335 | ₩1,469 | +1.85% | 31.5만 |
|---|
| 2026.07.17 | ₩1,802 | ₩2,350 | ₩1,335 | ₩1,495 | -17.04% | 739.2만 |
|---|
| 2026.07.16 | ₩1,669 | ₩1,802 | ₩1,615 | ₩1,655 | -0.80% | 13.3만 |
|---|
| 2026.07.15 | ₩1,709 | ₩1,732 | ₩1,602 | ₩1,642 | -3.91% | 7.3만 |
|---|
| 2026.07.14 | ₩1,789 | ₩1,829 | ₩1,669 | ₩1,709 | -4.48% | 11.6만 |
|---|
| 2026.07.13 | ₩1,896 | ₩1,949 | ₩1,762 | ₩1,869 | -1.41% | 15.4만 |
|---|
| 2026.07.10 | ₩1,856 | ₩1,992 | ₩1,776 | ₩1,963 | +5.76% | 51.3만 |
|---|
| 2026.07.09 | ₩1,602 | ₩1,856 | ₩1,602 | ₩1,842 | +15.00% | 15.8만 |
|---|
| 2026.07.08 | ₩1,655 | ₩1,696 | ₩1,495 | ₩1,642 | -0.81% | 36.6만 |
|---|
| 2026.07.07 | ₩2,256 | ₩2,270 | ₩2,083 | ₩2,109 | -6.51% | 7.1만 |
|---|
| 2026.07.06 | ₩2,256 | ₩2,323 | ₩2,176 | ₩2,323 | +2.96% | 9.1만 |
|---|
| 2026.07.02 | ₩2,230 | ₩2,390 | ₩2,203 | ₩2,350 | +5.39% | 14.2만 |
|---|
| 2026.07.01 | ₩2,163 | ₩2,323 | ₩2,136 | ₩2,216 | +2.47% | 20.4만 |
|---|
| 2026.06.30 | ₩2,203 | ₩2,310 | ₩2,136 | ₩2,230 | +1.21% | 13.9만 |
|---|
| 2026.06.29 | ₩2,203 | ₩2,256 | ₩2,136 | ₩2,216 | +0.61% | 10.2만 |
|---|
| 2026.06.26 | ₩2,230 | ₩2,296 | ₩2,163 | ₩2,296 | +2.99% | 12.1만 |
|---|
| 2026.06.25 | ₩2,363 | ₩2,443 | ₩2,203 | ₩2,350 | -0.56% | 27.9만 |
|---|
| 2026.06.24 | ₩2,270 | ₩2,523 | ₩2,163 | ₩2,416 | +6.47% | 377.3만 |
|---|
| 2026.06.23 | ₩2,403 | ₩2,510 | ₩2,203 | ₩2,283 | -5.00% | 22만 |
|---|
| 2026.06.22 | ₩2,403 | ₩2,537 | ₩2,283 | ₩2,390 | -0.56% | 17.7만 |
|---|
| 2026.06.18 | ₩2,443 | ₩2,537 | ₩2,310 | ₩2,310 | -5.46% | 3.5만 |
|---|
| 2026.06.17 | ₩2,403 | ₩2,657 | ₩2,403 | ₩2,403 | 0.00% | 3.1만 |
|---|
| 2026.06.16 | ₩2,537 | ₩2,670 | ₩2,310 | ₩2,363 | -6.84% | 8만 |
|---|
| 2026.06.15 | ₩2,657 | ₩2,723 | ₩2,537 | ₩2,563 | -3.52% | 5.2만 |
|---|
| 2026.06.12 | ₩2,577 | ₩2,670 | ₩2,523 | ₩2,523 | -2.07% | 2.4만 |
|---|
| 2026.06.11 | ₩2,670 | ₩2,670 | ₩2,577 | ₩2,603 | -2.50% | 1.7만 |
|---|
| 2026.06.10 | ₩2,670 | ₩2,750 | ₩2,537 | ₩2,723 | +2.00% | 3.8만 |
|---|
| 2026.06.09 | ₩2,670 | ₩2,750 | ₩2,537 | ₩2,643 | -1.00% | 3.9만 |
|---|
| 2026.06.08 | ₩2,670 | ₩2,804 | ₩2,537 | ₩2,723 | +2.00% | 5.1만 |
|---|
| 2026.06.05 | ₩2,670 | ₩2,750 | ₩2,430 | ₩2,657 | -0.50% | 6.5만 |
|---|
| 2026.06.04 | ₩2,683 | ₩2,937 | ₩2,403 | ₩2,764 | +2.99% | 20만 |
|---|
| 2026.06.03 | ₩2,777 | ₩2,817 | ₩2,657 | ₩2,764 | -0.48% | 4.9만 |
|---|
| 2026.06.02 | ₩2,764 | ₩2,897 | ₩2,670 | ₩2,844 | +2.90% | 7.7만 |
|---|
| 2026.06.01 | ₩2,750 | ₩2,844 | ₩2,523 | ₩2,844 | +3.40% | 9.9만 |
|---|
| 2026.05.29 | ₩3,071 | ₩3,071 | ₩2,189 | ₩2,750 | -10.43% | 58.9만 |
|---|
| 2026.05.28 | ₩3,618 | ₩4,072 | ₩3,471 | ₩3,751 | +3.69% | 16.8만 |
|---|
| 2026.05.27 | ₩4,913 | ₩5,340 | ₩3,471 | ₩3,685 | -25.00% | 37.1만 |
|---|
| 2026.05.26 | ₩5,394 | ₩6,181 | ₩5,340 | ₩5,914 | +9.65% | 11.5만 |
|---|
| 2026.05.22 | ₩7,676 | ₩7,903 | ₩6,074 | ₩6,341 | -17.39% | 24.4만 |
|---|
| 2026.05.21 | ₩7,076 | ₩9,212 | ₩6,021 | ₩7,450 | +5.28% | 129만 |
|---|
| 2026.05.20 | ₩5,354 | ₩6,662 | ₩4,806 | ₩6,275 | +17.21% | 159.7만 |
|---|
| 2026.05.19 | ₩3,885 | ₩7,850 | ₩3,818 | ₩5,727 | +47.42% | 4634.9만 |
|---|
| 2026.05.18 | ₩3,498 | ₩3,498 | ₩3,124 | ₩3,257 | -6.87% | 2.5만 |
|---|
| 2026.05.15 | ₩3,591 | ₩3,605 | ₩3,391 | ₩3,391 | -5.58% | 7천 |
|---|
| 2026.05.14 | ₩3,418 | ₩3,538 | ₩3,404 | ₩3,538 | +3.52% | 7.1천 |
|---|
| 2026.05.13 | ₩3,418 | ₩3,605 | ₩3,418 | ₩3,511 | +2.73% | 3.2만 |
|---|
| 2026.05.12 | ₩3,418 | ₩3,591 | ₩3,418 | ₩3,525 | +3.13% | 2.3만 |
|---|
| 2026.05.11 | ₩3,698 | ₩3,711 | ₩3,404 | ₩3,511 | -5.05% | 2.4만 |
|---|
| 2026.05.08 | ₩3,498 | ₩3,685 | ₩3,364 | ₩3,645 | +4.20% | 3.3만 |
|---|
| 2026.05.07 | ₩3,605 | ₩3,605 | ₩3,284 | ₩3,484 | -3.33% | 1.1만 |
|---|
| 2026.05.06 | ₩3,685 | ₩3,685 | ₩3,484 | ₩3,591 | -2.54% | 3.2천 |
|---|
| 2026.05.05 | ₩3,484 | ₩3,551 | ₩3,444 | ₩3,551 | +1.92% | 1.1만 |
|---|
| 2026.05.04 | ₩3,458 | ₩3,605 | ₩3,458 | ₩3,498 | +1.16% | 1.5만 |
|---|
| 2026.05.01 | ₩3,511 | ₩3,605 | ₩3,404 | ₩3,498 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩3,458 | ₩3,578 | ₩3,404 | ₩3,471 | +0.39% | 1.5만 |
|---|
| 2026.04.29 | ₩3,591 | ₩3,591 | ₩3,404 | ₩3,458 | -3.72% | 5.2천 |
|---|
| 2026.04.28 | ₩3,618 | ₩3,725 | ₩3,404 | ₩3,511 | -2.95% | 2만 |
|---|
| 2026.04.27 | ₩3,578 | ₩3,792 | ₩3,511 | ₩3,685 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩3,351 | ₩3,792 | ₩3,351 | ₩3,498 | +4.38% | 4.3만 |
|---|
| 2026.04.23 | ₩3,671 | ₩3,671 | ₩3,137 | ₩3,391 | -7.64% | 6.8만 |
|---|
| 2026.04.22 | ₩3,885 | ₩3,885 | ₩3,471 | ₩3,738 | -3.78% | 3.8만 |
|---|
| 2026.04.21 | ₩3,805 | ₩3,885 | ₩3,618 | ₩3,751 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩4,045 | ₩4,139 | ₩3,832 | ₩3,872 | -4.29% | 1.4만 |
|---|
| 2026.04.17 | ₩4,045 | ₩4,139 | ₩3,845 | ₩4,112 | +1.65% | 1.8만 |
|---|
| 2026.04.16 | ₩4,219 | ₩4,539 | ₩3,872 | ₩4,032 | -4.43% | 6.4만 |
|---|
| 2026.04.15 | ₩3,778 | ₩4,272 | ₩3,591 | ₩4,099 | +8.48% | 5만 |
|---|
| 2026.04.14 | ₩3,912 | ₩4,005 | ₩3,618 | ₩3,845 | -1.71% | 5만 |
|---|
| 2026.04.13 | ₩3,137 | ₩4,112 | ₩3,111 | ₩3,992 | +27.23% | 32.5만 |
|---|
| 2026.04.10 | ₩3,338 | ₩3,605 | ₩3,044 | ₩3,431 | +2.80% | 11.8만 |
|---|
| 2026.04.09 | ₩4,232 | ₩5,607 | ₩3,338 | ₩3,431 | -18.93% | 436.6만 |
|---|
| 2026.04.08 | ₩3,418 | ₩3,658 | ₩3,338 | ₩3,525 | +3.13% | 100.4만 |
|---|
| 2026.04.07 | ₩3,658 | ₩3,658 | ₩3,404 | ₩3,471 | -5.11% | 4.7천 |
|---|
| 2026.04.06 | ₩3,605 | ₩3,671 | ₩3,364 | ₩3,605 | 0.00% | 9.5천 |
|---|
| 2026.04.02 | ₩3,391 | ₩3,738 | ₩3,257 | ₩3,605 | +6.30% | 2.2만 |
|---|
| 2026.04.01 | ₩3,378 | ₩4,085 | ₩3,204 | ₩3,311 | -1.98% | 4만 |
|---|
| 2026.03.31 | ₩3,418 | ₩3,431 | ₩3,191 | ₩3,431 | +0.39% | 9.3천 |
|---|
| 2026.03.30 | ₩3,391 | ₩3,391 | ₩3,177 | ₩3,271 | -3.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,538 | ₩3,591 | ₩3,391 | ₩3,418 | -3.40% | 4.7천 |
|---|
| 2026.03.26 | ₩3,578 | ₩3,605 | ₩3,338 | ₩3,538 | -1.12% | 1.9만 |
|---|
| 2026.03.25 | ₩4,018 | ₩5,073 | ₩3,565 | ₩3,738 | -6.98% | 11.4만 |
|---|
| 2026.03.24 | ₩4,406 | ₩4,459 | ₩4,152 | ₩4,232 | -3.94% | 3.5만 |
|---|
| 2026.03.23 | ₩4,419 | ₩4,593 | ₩4,406 | ₩4,512 | +2.11% | 4.2천 |
|---|
| 2026.03.20 | ₩4,419 | ₩4,539 | ₩4,272 | ₩4,539 | +2.72% | 1.9만 |
|---|
| 2026.03.19 | ₩4,726 | ₩4,726 | ₩4,285 | ₩4,499 | -4.80% | 9천 |
|---|
| 2026.03.18 | ₩4,819 | ₩5,060 | ₩4,699 | ₩4,726 | -1.94% | 7.8천 |
|---|
| 2026.03.17 | ₩4,940 | ₩5,207 | ₩4,686 | ₩5,087 | +2.97% | 8.6천 |
|---|
| 2026.03.16 | ₩4,900 | ₩4,926 | ₩4,686 | ₩4,793 | -2.18% | 3.5천 |
|---|
| 2026.03.13 | ₩5,073 | ₩5,073 | ₩4,686 | ₩4,793 | -5.53% | 3.6천 |
|---|
| 2026.03.12 | ₩4,806 | ₩5,046 | ₩4,699 | ₩4,940 | +2.78% | 3.9천 |
|---|
| 2026.03.11 | ₩4,846 | ₩5,207 | ₩4,806 | ₩5,073 | +4.68% | 4.3천 |
|---|
| 2026.03.10 | ₩4,940 | ₩5,046 | ₩4,739 | ₩4,966 | +0.54% | 4.7천 |
|---|
| 2026.03.09 | ₩4,940 | ₩5,060 | ₩4,686 | ₩4,940 | 0.00% | 4.3천 |
|---|
| 2026.03.06 | ₩5,207 | ₩5,340 | ₩4,766 | ₩4,926 | -5.38% | 1만 |
|---|
| 2026.03.05 | ₩5,046 | ₩5,207 | ₩4,953 | ₩5,073 | +0.53% | 7.9천 |
|---|
| 2026.03.04 | ₩5,407 | ₩5,607 | ₩5,006 | ₩5,046 | -6.67% | 1.1만 |
|---|
| 2026.03.03 | ₩5,540 | ₩5,994 | ₩5,087 | ₩5,621 | +1.45% | 3.6만 |
|---|
| 2026.03.02 | ₩5,207 | ₩5,727 | ₩5,073 | ₩5,727 | +10.00% | 9천 |
|---|
| 2026.02.27 | ₩5,661 | ₩5,661 | ₩4,953 | ₩5,474 | -3.30% | 1.1만 |
|---|
| 2026.02.26 | ₩6,475 | ₩6,675 | ₩5,634 | ₩5,874 | -9.28% | 3만 |
|---|
| 2026.02.25 | ₩6,608 | ₩7,343 | ₩6,008 | ₩6,809 | +3.03% | 4.8만 |
|---|
| 2026.02.24 | ₩6,408 | ₩6,916 | ₩5,287 | ₩6,235 | -2.71% | 15만 |
|---|
| 2026.02.23 | ₩7,209 | ₩7,676 | ₩7,209 | ₩7,209 | 0.00% | 59.7만 |
|---|
| 2026.02.20 | ₩7,877 | ₩7,877 | ₩7,223 | ₩7,676 | -2.54% | 4.5천 |
|---|
| 2026.02.19 | ₩8,010 | ₩8,144 | ₩7,623 | ₩7,623 | -4.83% | 3.6천 |
|---|
| 2026.02.18 | ₩8,411 | ₩8,411 | ₩7,690 | ₩7,877 | -6.35% | 2.6천 |
|---|
| 2026.02.17 | ₩8,144 | ₩8,411 | ₩8,010 | ₩8,024 | -1.48% | 4.6천 |
|---|
| 2026.02.13 | ₩7,610 | ₩8,144 | ₩7,610 | ₩7,917 | +4.04% | 5천 |
|---|
| 2026.02.12 | ₩7,717 | ₩7,743 | ₩7,263 | ₩7,263 | -5.88% | 3.4천 |
|---|
| 2026.02.11 | ₩8,010 | ₩8,010 | ₩7,556 | ₩7,676 | -4.17% | 3천 |
|---|
| 2026.02.10 | ₩7,476 | ₩8,024 | ₩7,476 | ₩7,877 | +5.36% | 1.9천 |
|---|
| 2026.02.09 | ₩8,010 | ₩8,144 | ₩7,530 | ₩7,623 | -4.83% | 5.3천 |
|---|
| 2026.02.06 | ₩8,811 | ₩8,811 | ₩8,010 | ₩8,411 | -4.55% | 1.6만 |
|---|
| 2026.02.05 | ₩8,678 | ₩8,985 | ₩8,478 | ₩8,478 | -2.31% | 1.9천 |
|---|
| 2026.02.04 | ₩8,945 | ₩9,345 | ₩8,678 | ₩8,678 | -2.99% | 1.7천 |
|---|
| 2026.02.03 | ₩8,811 | ₩9,212 | ₩8,811 | ₩8,985 | +1.97% | 800 |
|---|
| 2026.02.02 | ₩8,945 | ₩9,212 | ₩8,678 | ₩8,838 | -1.19% | 1.4천 |
|---|
| 2026.01.30 | ₩9,345 | ₩9,586 | ₩8,825 | ₩9,292 | -0.57% | 4천 |
|---|
| 2026.01.29 | ₩9,572 | ₩10,013 | ₩8,651 | ₩9,706 | +1.39% | 1.1만 |
|---|
| 2026.01.28 | ₩9,759 | ₩10,013 | ₩9,479 | ₩9,479 | -2.87% | 6천 |
|---|
| 2026.01.27 | ₩9,772 | ₩10,213 | ₩9,732 | ₩10,013 | +2.46% | 1천 |
|---|
| 2026.01.26 | ₩10,827 | ₩10,827 | ₩9,519 | ₩9,933 | -8.26% | 1.9만 |
|---|
| 2026.01.23 | ₩11,481 | ₩11,481 | ₩10,480 | ₩10,974 | -4.42% | 6.7천 |
|---|
| 2026.01.22 | ₩9,893 | ₩11,748 | ₩9,839 | ₩11,682 | +18.08% | 8.9천 |
|---|
| 2026.01.21 | ₩9,759 | ₩10,013 | ₩9,639 | ₩9,639 | -1.23% | 2천 |
|---|
| 2026.01.20 | ₩9,612 | ₩9,999 | ₩9,479 | ₩9,826 | +2.22% | 2.3천 |
|---|
| 2026.01.16 | ₩9,746 | ₩10,160 | ₩9,746 | ₩9,933 | +1.92% | 2.8천 |
|---|
| 2026.01.15 | ₩10,253 | ₩10,253 | ₩9,479 | ₩9,826 | -4.17% | 2.2천 |
|---|
| 2026.01.14 | ₩10,774 | ₩10,774 | ₩9,946 | ₩10,400 | -3.47% | 6.8천 |
|---|
| 2026.01.13 | ₩10,413 | ₩11,014 | ₩9,879 | ₩10,680 | +2.56% | 7.4천 |
|---|
| 2026.01.12 | ₩10,921 | ₩11,214 | ₩9,639 | ₩10,106 | -7.46% | 1.4만 |
|---|
| 2026.01.09 | ₩10,667 | ₩11,481 | ₩10,307 | ₩11,134 | +4.38% | 1.4만 |
|---|
| 2026.01.08 | ₩10,360 | ₩10,360 | ₩9,626 | ₩9,906 | -4.38% | 1만 |
|---|
| 2026.01.07 | ₩10,146 | ₩10,413 | ₩9,612 | ₩9,879 | -2.63% | 7.7천 |
|---|
| 2026.01.06 | ₩8,785 | ₩10,373 | ₩8,651 | ₩9,813 | +11.70% | 8.8천 |
|---|
| 2026.01.05 | ₩8,785 | ₩9,132 | ₩8,478 | ₩8,651 | -1.52% | 2.5천 |
|---|
| 2026.01.02 | ₩8,411 | ₩8,865 | ₩8,411 | ₩8,811 | +4.76% | 2.2천 |
|---|
| 2025.12.31 | ₩9,118 | ₩9,185 | ₩8,491 | ₩8,558 | -6.15% | 6.6천 |
|---|
| 2025.12.30 | ₩8,745 | ₩9,118 | ₩8,678 | ₩9,118 | +4.27% | 1만 |
|---|
| 2025.12.29 | ₩9,479 | ₩9,479 | ₩8,691 | ₩8,758 | -7.61% | 8.3천 |
|---|
| 2025.12.26 | ₩9,492 | ₩10,333 | ₩9,412 | ₩9,732 | +2.53% | 3.4천 |
|---|
| 2025.12.24 | ₩9,933 | ₩10,186 | ₩9,559 | ₩9,652 | -2.82% | 7천 |
|---|
| 2025.12.23 | ₩10,080 | ₩10,480 | ₩9,639 | ₩9,959 | -1.19% | 1.1만 |
|---|
| 2025.12.22 | ₩9,719 | ₩10,413 | ₩9,692 | ₩10,266 | +5.63% | 1.3만 |
|---|
| 2025.12.19 | ₩10,413 | ₩10,413 | ₩9,746 | ₩9,879 | -5.13% | 6.8천 |
|---|
| 2025.12.18 | ₩10,680 | ₩11,027 | ₩9,853 | ₩10,120 | -5.25% | 2만 |
|---|
| 2025.12.17 | ₩11,188 | ₩11,268 | ₩10,814 | ₩11,027 | -1.43% | 4.2천 |
|---|
| 2025.12.16 | ₩12,015 | ₩12,149 | ₩10,680 | ₩11,201 | -6.78% | 2.2만 |
|---|
| 2025.12.15 | ₩12,549 | ₩12,977 | ₩11,882 | ₩12,015 | -4.26% | 3만 |
|---|
| 2025.12.12 | ₩14,018 | ₩14,418 | ₩12,029 | ₩12,816 | -8.57% | 5.3만 |
|---|
| 2025.12.11 | ₩15,887 | ₩16,154 | ₩13,150 | ₩15,353 | -3.36% | 7.9만 |
|---|
| 2025.12.10 | ₩13,217 | ₩16,688 | ₩11,882 | ₩15,753 | +19.19% | 30.7만 |
|---|
| 2025.12.09 | ₩13,350 | ₩17,823 | ₩13,204 | ₩13,617 | +2.00% | 104.9만 |
|---|
| 2025.12.08 | ₩11,348 | ₩12,656 | ₩11,348 | ₩12,015 | +5.88% | 13.3만 |
|---|
| 2025.12.05 | ₩11,935 | ₩12,456 | ₩11,682 | ₩11,922 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩11,348 | ₩12,656 | ₩11,348 | ₩11,682 | +2.94% | 4.8천 |
|---|
| 2025.12.03 | ₩11,615 | ₩12,376 | ₩11,014 | ₩11,615 | 0.00% | 5천 |
|---|
| 2025.12.02 | ₩12,803 | ₩12,803 | ₩11,748 | ₩12,229 | -4.48% | 3.7천 |
|---|
| 2025.12.01 | ₩12,282 | ₩12,509 | ₩11,628 | ₩12,282 | 0.00% | 4.4천 |
|---|
| 2025.11.28 | ₩12,416 | ₩12,750 | ₩12,282 | ₩12,282 | -1.08% | 1.7천 |
|---|
| 2025.11.26 | ₩12,483 | ₩12,790 | ₩12,242 | ₩12,416 | -0.53% | 2.5천 |
|---|
| 2025.11.25 | ₩13,551 | ₩14,245 | ₩12,469 | ₩12,469 | -7.98% | 6.1천 |
|---|
| 2025.11.24 | ₩13,097 | ₩13,884 | ₩12,563 | ₩13,217 | +0.92% | 2.5천 |
|---|
| 2025.11.21 | ₩12,149 | ₩13,350 | ₩12,149 | ₩12,963 | +6.70% | 2.7천 |
|---|
| 2025.11.20 | ₩12,950 | ₩12,950 | ₩12,149 | ₩12,589 | -2.78% | 3천 |
|---|
| 2025.11.19 | ₩12,015 | ₩13,217 | ₩12,015 | ₩12,670 | +5.44% | 4.9천 |
|---|
| 2025.11.18 | ₩13,350 | ₩13,350 | ₩12,015 | ₩12,015 | -10.00% | 5.1천 |
|---|
| 2025.11.17 | ₩14,418 | ₩14,418 | ₩12,309 | ₩12,696 | -11.94% | 7.7천 |
|---|
| 2025.11.14 | ₩13,484 | ₩14,552 | ₩13,484 | ₩13,684 | +1.49% | 2.3천 |
|---|
| 2025.11.13 | ₩14,151 | ₩14,552 | ₩13,484 | ₩13,751 | -2.83% | 1.1만 |
|---|
| 2025.11.12 | ₩14,151 | ₩14,685 | ₩14,151 | ₩14,418 | +1.89% | 2.9천 |
|---|
| 2025.11.11 | ₩14,151 | ₩15,073 | ₩14,151 | ₩14,285 | +0.94% | 2.8천 |
|---|
| 2025.11.10 | ₩13,884 | ₩14,685 | ₩13,884 | ₩14,151 | +1.92% | 3.2천 |
|---|
| 2025.11.07 | ₩14,151 | ₩15,006 | ₩13,884 | ₩13,884 | -1.89% | 5.7천 |
|---|
| 2025.11.06 | ₩14,685 | ₩15,486 | ₩14,018 | ₩14,418 | -1.82% | 3.8천 |
|---|
| 2025.11.05 | ₩14,819 | ₩16,154 | ₩14,178 | ₩14,552 | -1.80% | 1.1만 |
|---|
| 2025.11.04 | ₩16,554 | ₩17,756 | ₩15,086 | ₩15,219 | -8.06% | 1.2만 |
|---|
| 2025.11.03 | ₩16,955 | ₩17,489 | ₩16,154 | ₩16,822 | -0.79% | 7.1천 |
|---|
| 2025.10.31 | ₩17,089 | ₩18,157 | ₩16,822 | ₩17,356 | +1.56% | 4.2천 |
|---|
| 2025.10.30 | ₩17,756 | ₩17,996 | ₩16,554 | ₩16,822 | -5.26% | 3.9천 |
|---|
| 2025.10.29 | ₩18,290 | ₩18,877 | ₩17,623 | ₩17,890 | -2.19% | 1.5만 |
|---|
| 2025.10.28 | ₩20,720 | ₩21,094 | ₩18,424 | ₩18,557 | -10.44% | 2.1만 |
|---|
| 2025.10.27 | ₩21,361 | ₩22,015 | ₩20,426 | ₩20,960 | -1.88% | 1.2만 |
|---|
| 2025.10.24 | ₩24,698 | ₩24,832 | ₩21,761 | ₩22,162 | -10.27% | 3.5만 |
|---|
| 2025.10.23 | ₩20,827 | ₩25,099 | ₩20,827 | ₩24,031 | +15.38% | 5.4만 |
|---|
| 2025.10.22 | ₩22,495 | ₩22,495 | ₩19,759 | ₩21,361 | -5.04% | 3.4만 |
|---|
| 2025.10.21 | ₩21,094 | ₩22,696 | ₩19,705 | ₩22,429 | +6.33% | 6.5만 |
|---|
| 2025.10.20 | ₩17,623 | ₩18,958 | ₩16,287 | ₩18,958 | +7.58% | 3.4만 |
|---|
| 2025.10.17 | ₩17,222 | ₩18,157 | ₩15,753 | ₩17,089 | -0.78% | 2만 |
|---|
| 2025.10.16 | ₩24,965 | ₩25,232 | ₩17,623 | ₩18,824 | -24.60% | 13.9만 |
|---|
| 2025.10.15 | ₩20,560 | ₩26,567 | ₩19,892 | ₩24,832 | +20.78% | 13.3만 |
|---|
| 2025.10.14 | ₩17,222 | ₩18,424 | ₩16,688 | ₩18,023 | +4.65% | 3.5만 |
|---|
| 2025.10.13 | ₩16,554 | ₩17,890 | ₩16,020 | ₩17,222 | +4.03% | 1.4만 |
|---|
| 2025.10.10 | ₩17,356 | ₩18,116 | ₩15,353 | ₩15,753 | -9.23% | 2.2만 |
|---|