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 | ₩624 | ₩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 | ₩604 | -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 | ₩863 | ₩694 | ₩705 | -3.65% | 1137.1만 |
|---|
| 2026.09.22 | ₩875 | ₩881 | ₩720 | ₩761 | -12.98% | 366.7만 |
|---|
| 2026.09.21 | ₩903 | ₩988 | ₩788 | ₩912 | +1.04% | 494.3만 |
|---|
| 2026.09.18 | ₩1,989 | ₩2,310 | ₩899 | ₩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 | ₩628 | ₩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 | ₩385 | ₩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 | ₩895 | ₩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 | ₩1,349 | -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 | ₩1,616 | ₩1,656 | -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 | ₩1,843 | +15.00% | 15.8만 |
|---|
| 2026.07.08 | ₩1,656 | ₩1,696 | ₩1,495 | ₩1,642 | -0.81% | 36.6만 |
|---|
| 2026.07.07 | ₩2,256 | ₩2,270 | ₩2,083 | ₩2,110 | -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 | ₩2,297 | ₩2,163 | ₩2,297 | +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 | ₩2,417 | +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 | ₩2,724 | ₩2,537 | ₩2,564 | -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 | ₩2,604 | -2.50% | 1.7만 |
|---|
| 2026.06.10 | ₩2,670 | ₩2,750 | ₩2,537 | ₩2,724 | +2.00% | 3.8만 |
|---|
| 2026.06.09 | ₩2,670 | ₩2,750 | ₩2,537 | ₩2,644 | -1.00% | 3.9만 |
|---|
| 2026.06.08 | ₩2,670 | ₩2,804 | ₩2,537 | ₩2,724 | +2.00% | 5.1만 |
|---|
| 2026.06.05 | ₩2,670 | ₩2,750 | ₩2,430 | ₩2,657 | -0.50% | 6.5만 |
|---|
| 2026.06.04 | ₩2,684 | ₩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 | ₩2,190 | ₩2,750 | -10.43% | 58.9만 |
|---|
| 2026.05.28 | ₩3,618 | ₩4,072 | ₩3,471 | ₩3,752 | +3.69% | 16.8만 |
|---|
| 2026.05.27 | ₩4,913 | ₩5,341 | ₩3,471 | ₩3,685 | -25.00% | 37.1만 |
|---|
| 2026.05.26 | ₩5,394 | ₩6,182 | ₩5,341 | ₩5,915 | +9.65% | 11.5만 |
|---|
| 2026.05.22 | ₩7,677 | ₩7,904 | ₩6,075 | ₩6,342 | -17.39% | 24.4만 |
|---|
| 2026.05.21 | ₩7,076 | ₩9,213 | ₩6,022 | ₩7,450 | +5.28% | 129만 |
|---|
| 2026.05.20 | ₩5,354 | ₩6,663 | ₩4,807 | ₩6,275 | +17.21% | 159.7만 |
|---|
| 2026.05.19 | ₩3,885 | ₩7,851 | ₩3,819 | ₩5,728 | +47.42% | 4634.9만 |
|---|
| 2026.05.18 | ₩3,498 | ₩3,498 | ₩3,124 | ₩3,258 | -6.87% | 2.5만 |
|---|
| 2026.05.15 | ₩3,592 | ₩3,605 | ₩3,391 | ₩3,391 | -5.58% | 7천 |
|---|
| 2026.05.14 | ₩3,418 | ₩3,538 | ₩3,405 | ₩3,538 | +3.52% | 7.1천 |
|---|
| 2026.05.13 | ₩3,418 | ₩3,605 | ₩3,418 | ₩3,512 | +2.73% | 3.2만 |
|---|
| 2026.05.12 | ₩3,418 | ₩3,592 | ₩3,418 | ₩3,525 | +3.13% | 2.3만 |
|---|
| 2026.05.11 | ₩3,698 | ₩3,712 | ₩3,405 | ₩3,512 | -5.05% | 2.4만 |
|---|
| 2026.05.08 | ₩3,498 | ₩3,685 | ₩3,365 | ₩3,645 | +4.20% | 3.3만 |
|---|
| 2026.05.07 | ₩3,605 | ₩3,605 | ₩3,285 | ₩3,485 | -3.33% | 1.1만 |
|---|
| 2026.05.06 | ₩3,685 | ₩3,685 | ₩3,485 | ₩3,592 | -2.54% | 3.2천 |
|---|
| 2026.05.05 | ₩3,485 | ₩3,552 | ₩3,445 | ₩3,552 | +1.92% | 1.1만 |
|---|
| 2026.05.04 | ₩3,458 | ₩3,605 | ₩3,458 | ₩3,498 | +1.16% | 1.5만 |
|---|
| 2026.05.01 | ₩3,512 | ₩3,605 | ₩3,405 | ₩3,498 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩3,458 | ₩3,578 | ₩3,405 | ₩3,471 | +0.39% | 1.5만 |
|---|
| 2026.04.29 | ₩3,592 | ₩3,592 | ₩3,405 | ₩3,458 | -3.72% | 5.2천 |
|---|
| 2026.04.28 | ₩3,618 | ₩3,725 | ₩3,405 | ₩3,512 | -2.95% | 2만 |
|---|
| 2026.04.27 | ₩3,578 | ₩3,792 | ₩3,512 | ₩3,685 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩3,351 | ₩3,792 | ₩3,351 | ₩3,498 | +4.38% | 4.3만 |
|---|
| 2026.04.23 | ₩3,672 | ₩3,672 | ₩3,138 | ₩3,391 | -7.64% | 6.8만 |
|---|
| 2026.04.22 | ₩3,885 | ₩3,885 | ₩3,471 | ₩3,739 | -3.78% | 3.8만 |
|---|
| 2026.04.21 | ₩3,805 | ₩3,885 | ₩3,618 | ₩3,752 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩4,046 | ₩4,139 | ₩3,832 | ₩3,872 | -4.29% | 1.4만 |
|---|
| 2026.04.17 | ₩4,046 | ₩4,139 | ₩3,845 | ₩4,112 | +1.65% | 1.8만 |
|---|
| 2026.04.16 | ₩4,219 | ₩4,540 | ₩3,872 | ₩4,032 | -4.43% | 6.4만 |
|---|
| 2026.04.15 | ₩3,779 | ₩4,273 | ₩3,592 | ₩4,099 | +8.48% | 5만 |
|---|
| 2026.04.14 | ₩3,912 | ₩4,006 | ₩3,618 | ₩3,845 | -1.71% | 5만 |
|---|
| 2026.04.13 | ₩3,138 | ₩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 | ₩4,233 | ₩5,608 | ₩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 | ₩3,405 | ₩3,471 | -5.11% | 4.7천 |
|---|
| 2026.04.06 | ₩3,605 | ₩3,672 | ₩3,365 | ₩3,605 | 0.00% | 9.5천 |
|---|
| 2026.04.02 | ₩3,391 | ₩3,739 | ₩3,258 | ₩3,605 | +6.30% | 2.2만 |
|---|
| 2026.04.01 | ₩3,378 | ₩4,086 | ₩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 | ₩3,178 | ₩3,271 | -3.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,538 | ₩3,592 | ₩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 | ₩4,019 | ₩5,074 | ₩3,565 | ₩3,739 | -6.98% | 11.4만 |
|---|
| 2026.03.24 | ₩4,406 | ₩4,460 | ₩4,152 | ₩4,233 | -3.94% | 3.5만 |
|---|
| 2026.03.23 | ₩4,419 | ₩4,593 | ₩4,406 | ₩4,513 | +2.11% | 4.2천 |
|---|
| 2026.03.20 | ₩4,419 | ₩4,540 | ₩4,273 | ₩4,540 | +2.72% | 1.9만 |
|---|
| 2026.03.19 | ₩4,727 | ₩4,727 | ₩4,286 | ₩4,500 | -4.80% | 9천 |
|---|
| 2026.03.18 | ₩4,820 | ₩5,060 | ₩4,700 | ₩4,727 | -1.94% | 7.8천 |
|---|
| 2026.03.17 | ₩4,940 | ₩5,207 | ₩4,686 | ₩5,087 | +2.97% | 8.6천 |
|---|
| 2026.03.16 | ₩4,900 | ₩4,927 | ₩4,686 | ₩4,793 | -2.18% | 3.5천 |
|---|
| 2026.03.13 | ₩5,074 | ₩5,074 | ₩4,686 | ₩4,793 | -5.53% | 3.6천 |
|---|
| 2026.03.12 | ₩4,807 | ₩5,047 | ₩4,700 | ₩4,940 | +2.78% | 3.9천 |
|---|
| 2026.03.11 | ₩4,847 | ₩5,207 | ₩4,807 | ₩5,074 | +4.68% | 4.3천 |
|---|
| 2026.03.10 | ₩4,940 | ₩5,047 | ₩4,740 | ₩4,967 | +0.54% | 4.7천 |
|---|
| 2026.03.09 | ₩4,940 | ₩5,060 | ₩4,686 | ₩4,940 | 0.00% | 4.3천 |
|---|
| 2026.03.06 | ₩5,207 | ₩5,341 | ₩4,767 | ₩4,927 | -5.38% | 1만 |
|---|
| 2026.03.05 | ₩5,047 | ₩5,207 | ₩4,954 | ₩5,074 | +0.53% | 7.9천 |
|---|
| 2026.03.04 | ₩5,407 | ₩5,608 | ₩5,007 | ₩5,047 | -6.67% | 1.1만 |
|---|
| 2026.03.03 | ₩5,541 | ₩5,995 | ₩5,087 | ₩5,621 | +1.45% | 3.6만 |
|---|
| 2026.03.02 | ₩5,207 | ₩5,728 | ₩5,074 | ₩5,728 | +10.00% | 9천 |
|---|
| 2026.02.27 | ₩5,661 | ₩5,661 | ₩4,954 | ₩5,474 | -3.30% | 1.1만 |
|---|
| 2026.02.26 | ₩6,476 | ₩6,676 | ₩5,634 | ₩5,875 | -9.28% | 3만 |
|---|
| 2026.02.25 | ₩6,609 | ₩7,343 | ₩6,008 | ₩6,809 | +3.03% | 4.8만 |
|---|
| 2026.02.24 | ₩6,409 | ₩6,916 | ₩5,287 | ₩6,235 | -2.71% | 15만 |
|---|
| 2026.02.23 | ₩7,210 | ₩7,677 | ₩7,210 | ₩7,210 | 0.00% | 59.7만 |
|---|
| 2026.02.20 | ₩7,878 | ₩7,878 | ₩7,223 | ₩7,677 | -2.54% | 4.5천 |
|---|
| 2026.02.19 | ₩8,011 | ₩8,145 | ₩7,624 | ₩7,624 | -4.83% | 3.6천 |
|---|
| 2026.02.18 | ₩8,412 | ₩8,412 | ₩7,691 | ₩7,878 | -6.35% | 2.6천 |
|---|
| 2026.02.17 | ₩8,145 | ₩8,412 | ₩8,011 | ₩8,024 | -1.48% | 4.6천 |
|---|
| 2026.02.13 | ₩7,611 | ₩8,145 | ₩7,611 | ₩7,918 | +4.04% | 5천 |
|---|
| 2026.02.12 | ₩7,717 | ₩7,744 | ₩7,263 | ₩7,263 | -5.88% | 3.4천 |
|---|
| 2026.02.11 | ₩8,011 | ₩8,011 | ₩7,557 | ₩7,677 | -4.17% | 3천 |
|---|
| 2026.02.10 | ₩7,477 | ₩8,024 | ₩7,477 | ₩7,878 | +5.36% | 1.9천 |
|---|
| 2026.02.09 | ₩8,011 | ₩8,145 | ₩7,530 | ₩7,624 | -4.83% | 5.3천 |
|---|
| 2026.02.06 | ₩8,812 | ₩8,812 | ₩8,011 | ₩8,412 | -4.55% | 1.6만 |
|---|
| 2026.02.05 | ₩8,679 | ₩8,986 | ₩8,478 | ₩8,478 | -2.31% | 1.9천 |
|---|
| 2026.02.04 | ₩8,946 | ₩9,346 | ₩8,679 | ₩8,679 | -2.99% | 1.7천 |
|---|
| 2026.02.03 | ₩8,812 | ₩9,213 | ₩8,812 | ₩8,986 | +1.97% | 800 |
|---|
| 2026.02.02 | ₩8,946 | ₩9,213 | ₩8,679 | ₩8,839 | -1.19% | 1.4천 |
|---|
| 2026.01.30 | ₩9,346 | ₩9,587 | ₩8,826 | ₩9,293 | -0.57% | 4천 |
|---|
| 2026.01.29 | ₩9,573 | ₩10,014 | ₩8,652 | ₩9,707 | +1.39% | 1.1만 |
|---|
| 2026.01.28 | ₩9,760 | ₩10,014 | ₩9,480 | ₩9,480 | -2.87% | 6천 |
|---|
| 2026.01.27 | ₩9,774 | ₩10,214 | ₩9,733 | ₩10,014 | +2.46% | 1천 |
|---|
| 2026.01.26 | ₩10,828 | ₩10,828 | ₩9,520 | ₩9,934 | -8.26% | 1.9만 |
|---|
| 2026.01.23 | ₩11,483 | ₩11,483 | ₩10,481 | ₩10,975 | -4.42% | 6.7천 |
|---|
| 2026.01.22 | ₩9,894 | ₩11,750 | ₩9,840 | ₩11,683 | +18.08% | 8.9천 |
|---|
| 2026.01.21 | ₩9,760 | ₩10,014 | ₩9,640 | ₩9,640 | -1.23% | 2천 |
|---|
| 2026.01.20 | ₩9,613 | ₩10,000 | ₩9,480 | ₩9,827 | +2.22% | 2.3천 |
|---|
| 2026.01.16 | ₩9,747 | ₩10,161 | ₩9,747 | ₩9,934 | +1.92% | 2.8천 |
|---|
| 2026.01.15 | ₩10,254 | ₩10,254 | ₩9,480 | ₩9,827 | -4.17% | 2.2천 |
|---|
| 2026.01.14 | ₩10,775 | ₩10,775 | ₩9,947 | ₩10,401 | -3.47% | 6.8천 |
|---|
| 2026.01.13 | ₩10,414 | ₩11,015 | ₩9,880 | ₩10,681 | +2.56% | 7.4천 |
|---|
| 2026.01.12 | ₩10,922 | ₩11,216 | ₩9,640 | ₩10,107 | -7.46% | 1.4만 |
|---|
| 2026.01.09 | ₩10,668 | ₩11,483 | ₩10,308 | ₩11,135 | +4.38% | 1.4만 |
|---|
| 2026.01.08 | ₩10,361 | ₩10,361 | ₩9,627 | ₩9,907 | -4.38% | 1만 |
|---|
| 2026.01.07 | ₩10,147 | ₩10,414 | ₩9,613 | ₩9,880 | -2.63% | 7.7천 |
|---|
| 2026.01.06 | ₩8,785 | ₩10,374 | ₩8,652 | ₩9,814 | +11.70% | 8.8천 |
|---|
| 2026.01.05 | ₩8,785 | ₩9,133 | ₩8,478 | ₩8,652 | -1.52% | 2.5천 |
|---|
| 2026.01.02 | ₩8,412 | ₩8,866 | ₩8,412 | ₩8,812 | +4.76% | 2.2천 |
|---|
| 2025.12.31 | ₩9,119 | ₩9,186 | ₩8,492 | ₩8,559 | -6.15% | 6.6천 |
|---|
| 2025.12.30 | ₩8,745 | ₩9,119 | ₩8,679 | ₩9,119 | +4.27% | 1만 |
|---|
| 2025.12.29 | ₩9,480 | ₩9,480 | ₩8,692 | ₩8,759 | -7.61% | 8.3천 |
|---|
| 2025.12.26 | ₩9,493 | ₩10,334 | ₩9,413 | ₩9,733 | +2.53% | 3.4천 |
|---|
| 2025.12.24 | ₩9,934 | ₩10,187 | ₩9,560 | ₩9,653 | -2.82% | 7천 |
|---|
| 2025.12.23 | ₩10,081 | ₩10,481 | ₩9,640 | ₩9,960 | -1.19% | 1.1만 |
|---|
| 2025.12.22 | ₩9,720 | ₩10,414 | ₩9,693 | ₩10,268 | +5.63% | 1.3만 |
|---|
| 2025.12.19 | ₩10,414 | ₩10,414 | ₩9,747 | ₩9,880 | -5.13% | 6.8천 |
|---|
| 2025.12.18 | ₩10,681 | ₩11,029 | ₩9,854 | ₩10,121 | -5.25% | 2만 |
|---|
| 2025.12.17 | ₩11,189 | ₩11,269 | ₩10,815 | ₩11,029 | -1.43% | 4.2천 |
|---|
| 2025.12.16 | ₩12,017 | ₩12,150 | ₩10,681 | ₩11,202 | -6.78% | 2.2만 |
|---|
| 2025.12.15 | ₩12,551 | ₩12,978 | ₩11,883 | ₩12,017 | -4.26% | 3만 |
|---|
| 2025.12.12 | ₩14,019 | ₩14,420 | ₩12,030 | ₩12,818 | -8.57% | 5.3만 |
|---|
| 2025.12.11 | ₩15,889 | ₩16,156 | ₩13,152 | ₩15,355 | -3.36% | 7.9만 |
|---|
| 2025.12.10 | ₩13,218 | ₩16,690 | ₩11,883 | ₩15,755 | +19.19% | 30.7만 |
|---|
| 2025.12.09 | ₩13,352 | ₩17,825 | ₩13,205 | ₩13,619 | +2.00% | 104.9만 |
|---|
| 2025.12.08 | ₩11,349 | ₩12,658 | ₩11,349 | ₩12,017 | +5.88% | 13.3만 |
|---|
| 2025.12.05 | ₩11,937 | ₩12,457 | ₩11,683 | ₩11,923 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩11,349 | ₩12,658 | ₩11,349 | ₩11,683 | +2.94% | 4.8천 |
|---|
| 2025.12.03 | ₩11,616 | ₩12,377 | ₩11,015 | ₩11,616 | 0.00% | 5천 |
|---|
| 2025.12.02 | ₩12,804 | ₩12,804 | ₩11,750 | ₩12,230 | -4.48% | 3.7천 |
|---|
| 2025.12.01 | ₩12,284 | ₩12,511 | ₩11,629 | ₩12,284 | 0.00% | 4.4천 |
|---|
| 2025.11.28 | ₩12,417 | ₩12,751 | ₩12,284 | ₩12,284 | -1.08% | 1.7천 |
|---|
| 2025.11.26 | ₩12,484 | ₩12,791 | ₩12,244 | ₩12,417 | -0.53% | 2.5천 |
|---|
| 2025.11.25 | ₩13,552 | ₩14,246 | ₩12,471 | ₩12,471 | -7.98% | 6.1천 |
|---|
| 2025.11.24 | ₩13,098 | ₩13,886 | ₩12,564 | ₩13,218 | +0.92% | 2.5천 |
|---|
| 2025.11.21 | ₩12,150 | ₩13,352 | ₩12,150 | ₩12,965 | +6.70% | 2.7천 |
|---|
| 2025.11.20 | ₩12,951 | ₩12,951 | ₩12,150 | ₩12,591 | -2.78% | 3천 |
|---|
| 2025.11.19 | ₩12,017 | ₩13,218 | ₩12,017 | ₩12,671 | +5.44% | 4.9천 |
|---|
| 2025.11.18 | ₩13,352 | ₩13,352 | ₩12,017 | ₩12,017 | -10.00% | 5.1천 |
|---|
| 2025.11.17 | ₩14,420 | ₩14,420 | ₩12,310 | ₩12,698 | -11.94% | 7.7천 |
|---|
| 2025.11.14 | ₩13,485 | ₩14,553 | ₩13,485 | ₩13,686 | +1.49% | 2.3천 |
|---|
| 2025.11.13 | ₩14,153 | ₩14,553 | ₩13,485 | ₩13,752 | -2.83% | 1.1만 |
|---|
| 2025.11.12 | ₩14,153 | ₩14,687 | ₩14,153 | ₩14,420 | +1.89% | 2.9천 |
|---|
| 2025.11.11 | ₩14,153 | ₩15,074 | ₩14,153 | ₩14,286 | +0.94% | 2.8천 |
|---|
| 2025.11.10 | ₩13,886 | ₩14,687 | ₩13,886 | ₩14,153 | +1.92% | 3.2천 |
|---|
| 2025.11.07 | ₩14,153 | ₩15,007 | ₩13,886 | ₩13,886 | -1.89% | 5.7천 |
|---|
| 2025.11.06 | ₩14,687 | ₩15,488 | ₩14,019 | ₩14,420 | -1.82% | 3.8천 |
|---|
| 2025.11.05 | ₩14,820 | ₩16,156 | ₩14,180 | ₩14,553 | -1.80% | 1.1만 |
|---|
| 2025.11.04 | ₩16,556 | ₩17,758 | ₩15,088 | ₩15,221 | -8.06% | 1.2만 |
|---|
| 2025.11.03 | ₩16,957 | ₩17,491 | ₩16,156 | ₩16,823 | -0.79% | 7.1천 |
|---|
| 2025.10.31 | ₩17,090 | ₩18,158 | ₩16,823 | ₩17,357 | +1.56% | 4.2천 |
|---|
| 2025.10.30 | ₩17,758 | ₩17,998 | ₩16,556 | ₩16,823 | -5.26% | 3.9천 |
|---|
| 2025.10.29 | ₩18,292 | ₩18,879 | ₩17,624 | ₩17,891 | -2.19% | 1.5만 |
|---|
| 2025.10.28 | ₩20,722 | ₩21,096 | ₩18,425 | ₩18,559 | -10.44% | 2.1만 |
|---|
| 2025.10.27 | ₩21,363 | ₩22,017 | ₩20,428 | ₩20,962 | -1.88% | 1.2만 |
|---|
| 2025.10.24 | ₩24,701 | ₩24,834 | ₩21,763 | ₩22,164 | -10.27% | 3.5만 |
|---|
| 2025.10.23 | ₩20,829 | ₩25,101 | ₩20,829 | ₩24,033 | +15.38% | 5.4만 |
|---|
| 2025.10.22 | ₩22,498 | ₩22,498 | ₩19,761 | ₩21,363 | -5.04% | 3.4만 |
|---|
| 2025.10.21 | ₩21,096 | ₩22,698 | ₩19,707 | ₩22,431 | +6.33% | 6.5만 |
|---|
| 2025.10.20 | ₩17,624 | ₩18,960 | ₩16,289 | ₩18,960 | +7.58% | 3.4만 |
|---|
| 2025.10.17 | ₩17,224 | ₩18,158 | ₩15,755 | ₩17,090 | -0.78% | 2만 |
|---|
| 2025.10.16 | ₩24,968 | ₩25,235 | ₩17,624 | ₩18,826 | -24.60% | 13.9만 |
|---|
| 2025.10.15 | ₩20,562 | ₩26,570 | ₩19,894 | ₩24,834 | +20.78% | 13.3만 |
|---|
| 2025.10.14 | ₩17,224 | ₩18,425 | ₩16,690 | ₩18,025 | +4.65% | 3.5만 |
|---|
| 2025.10.13 | ₩16,556 | ₩17,891 | ₩16,022 | ₩17,224 | +4.03% | 1.4만 |
|---|
| 2025.10.10 | ₩17,357 | ₩18,118 | ₩15,355 | ₩15,755 | -9.23% | 2.2만 |
|---|