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 | ₩608 | ₩623 | ₩548 | ₩614 | +0.88% | 203.5만 |
| 2026.10.07 | ₩686 | ₩923 | ₩600 | ₩659 | -3.89% | 1.4억 |
| 2026.10.06 | ₩511 | ₩523 | ₩480 | ₩508 | -0.52% | 2264.1만 |
| 2026.10.05 | ₩530 | ₩558 | ₩510 | ₩558 | +5.29% | 137만 |
| 2026.10.02 | ₩628 | ₩628 | ₩532 | ₩587 | -6.58% | 290.6만 |
| 2026.10.01 | ₩700 | ₩792 | ₩554 | ₩603 | -13.90% | 1.5억 |
| 2026.09.30 | ₩519 | ₩550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩532 |
| +2.57% |
| 89.6만 |
| 2026.09.29 | ₩502 | ₩534 | ₩480 | ₩499 | -0.53% | 103.2만 |
|---|
| 2026.09.28 | ₩548 | ₩560 | ₩518 | ₩539 | -1.70% | 143.6만 |
|---|
| 2026.09.25 | ₩734 | ₩1,031 | ₩520 | ₩574 | -21.82% | 3044.4만 |
|---|
| 2026.09.24 | ₩692 | ₩754 | ₩670 | ₩715 | +3.28% | 144.2만 |
|---|
| 2026.09.23 | ₩731 | ₩862 | ₩694 | ₩704 | -3.65% | 1137.1만 |
|---|
| 2026.09.22 | ₩874 | ₩881 | ₩719 | ₩760 | -12.98% | 366.7만 |
|---|
| 2026.09.21 | ₩902 | ₩987 | ₩787 | ₩911 | +1.04% | 494.3만 |
|---|
| 2026.09.18 | ₩1,988 | ₩2,308 | ₩898 | ₩958 | -51.81% | 3억 |
|---|
| 2026.09.17 | ₩494 | ₩600 | ₩486 | ₩587 | +18.92% | 4466.3만 |
|---|
| 2026.09.16 | ₩467 | ₩486 | ₩440 | ₩486 | +4.00% | 4598만 |
|---|
| 2026.09.15 | ₩511 | ₩518 | ₩447 | ₩474 | -7.31% | 24.4만 |
|---|
| 2026.09.14 | ₩520 | ₩534 | ₩507 | ₩527 | +1.28% | 18만 |
|---|
| 2026.09.11 | ₩560 | ₩571 | ₩522 | ₩535 | -4.52% | 21.9만 |
|---|
| 2026.09.10 | ₩539 | ₩587 | ₩536 | ₩552 | +2.48% | 34.1만 |
|---|
| 2026.09.09 | ₩536 | ₩627 | ₩519 | ₩547 | +1.99% | 65.5만 |
|---|
| 2026.09.08 | ₩659 | ₩659 | ₩499 | ₩572 | -13.16% | 186.6만 |
|---|
| 2026.09.04 | ₩720 | ₩754 | ₩660 | ₩719 | -0.19% | 1477.1만 |
|---|
| 2026.09.03 | ₩778 | ₩837 | ₩604 | ₩698 | -10.29% | 1.2억 |
|---|
| 2026.09.02 | ₩468 | ₩551 | ₩464 | ₩526 | +12.25% | 962.9만 |
|---|
| 2026.09.01 | ₩467 | ₩488 | ₩427 | ₩487 | +4.29% | 31.8만 |
|---|
| 2026.08.31 | ₩559 | ₩586 | ₩414 | ₩496 | -11.22% | 78.2만 |
|---|
| 2026.08.28 | ₩600 | ₩626 | ₩555 | ₩576 | -4.00% | 51.4만 |
|---|
| 2026.08.27 | ₩640 | ₩640 | ₩567 | ₩599 | -6.46% | 62.5만 |
|---|
| 2026.08.26 | ₩702 | ₩736 | ₩536 | ₩644 | -8.17% | 249.2만 |
|---|
| 2026.08.25 | ₩727 | ₩747 | ₩535 | ₩710 | -2.39% | 1227.9만 |
|---|
| 2026.08.24 | ₩403 | ₩1,154 | ₩370 | ₩1,005 | +149.34% | 2.9억 |
|---|
| 2026.08.21 | ₩384 | ₩400 | ₩360 | ₩400 | +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 | ₩448 | ₩450 | ₩411 | ₩434 | -3.27% | 78.7만 |
|---|
| 2026.08.17 | ₩466 | ₩598 | ₩400 | ₩470 | +0.86% | 241.7만 |
|---|
| 2026.08.14 | ₩961 | ₩1,694 | ₩564 | ₩666 | -30.69% | 3492.4만 |
|---|
| 2026.08.13 | ₩979 | ₩1,006 | ₩934 | ₩941 | -3.95% | 12.8만 |
|---|
| 2026.08.12 | ₩921 | ₩1,029 | ₩913 | ₩987 | +7.25% | 19.6만 |
|---|
| 2026.08.11 | ₩974 | ₩974 | ₩921 | ₩937 | -3.84% | 7.1만 |
|---|
| 2026.08.10 | ₩974 | ₩998 | ₩938 | ₩974 | 0.00% | 5.9만 |
|---|
| 2026.08.07 | ₩1,014 | ₩1,014 | ₩955 | ₩962 | -5.13% | 2.7만 |
|---|
| 2026.08.06 | ₩937 | ₩1,041 | ₩921 | ₩1,003 | +7.12% | 6.5만 |
|---|
| 2026.08.05 | ₩945 | ₩1,067 | ₩921 | ₩1,022 | +8.19% | 10.7만 |
|---|
| 2026.08.04 | ₩921 | ₩1,034 | ₩921 | ₩966 | +4.93% | 10만 |
|---|
| 2026.08.03 | ₩953 | ₩978 | ₩909 | ₩947 | -0.56% | 12.8만 |
|---|
| 2026.07.31 | ₩934 | ₩1,035 | ₩934 | ₩982 | +5.14% | 21만 |
|---|
| 2026.07.30 | ₩933 | ₩967 | ₩907 | ₩907 | -2.72% | 5.6만 |
|---|
| 2026.07.29 | ₩921 | ₩1,014 | ₩894 | ₩947 | +2.90% | 40.2만 |
|---|
| 2026.07.28 | ₩859 | ₩947 | ₩798 | ₩929 | +8.07% | 67.4만 |
|---|
| 2026.07.27 | ₩873 | ₩921 | ₩816 | ₩865 | -0.92% | 12.6만 |
|---|
| 2026.07.24 | ₩974 | ₩1,006 | ₩851 | ₩869 | -10.82% | 20.2만 |
|---|
| 2026.07.23 | ₩1,030 | ₩1,074 | ₩934 | ₩991 | -3.76% | 22.8만 |
|---|
| 2026.07.22 | ₩1,261 | ₩1,281 | ₩1,135 | ₩1,202 | -4.66% | 53.7만 |
|---|
| 2026.07.21 | ₩1,374 | ₩1,441 | ₩1,267 | ₩1,347 | -1.94% | 233만 |
|---|
| 2026.07.20 | ₩1,441 | ₩1,514 | ₩1,334 | ₩1,468 | +1.85% | 31.5만 |
|---|
| 2026.07.17 | ₩1,801 | ₩2,348 | ₩1,334 | ₩1,494 | -17.04% | 739.2만 |
|---|
| 2026.07.16 | ₩1,668 | ₩1,801 | ₩1,614 | ₩1,654 | -0.80% | 13.3만 |
|---|
| 2026.07.15 | ₩1,708 | ₩1,730 | ₩1,601 | ₩1,641 | -3.91% | 7.3만 |
|---|
| 2026.07.14 | ₩1,788 | ₩1,828 | ₩1,668 | ₩1,708 | -4.48% | 11.6만 |
|---|
| 2026.07.13 | ₩1,894 | ₩1,948 | ₩1,761 | ₩1,868 | -1.41% | 15.4만 |
|---|
| 2026.07.10 | ₩1,854 | ₩1,991 | ₩1,774 | ₩1,961 | +5.76% | 51.3만 |
|---|
| 2026.07.09 | ₩1,601 | ₩1,854 | ₩1,601 | ₩1,841 | +15.00% | 15.8만 |
|---|
| 2026.07.08 | ₩1,654 | ₩1,694 | ₩1,494 | ₩1,641 | -0.81% | 36.6만 |
|---|
| 2026.07.07 | ₩2,255 | ₩2,268 | ₩2,081 | ₩2,108 | -6.51% | 7.1만 |
|---|
| 2026.07.06 | ₩2,255 | ₩2,321 | ₩2,175 | ₩2,321 | +2.96% | 9.1만 |
|---|
| 2026.07.02 | ₩2,228 | ₩2,388 | ₩2,201 | ₩2,348 | +5.39% | 14.2만 |
|---|
| 2026.07.01 | ₩2,161 | ₩2,321 | ₩2,135 | ₩2,215 | +2.47% | 20.4만 |
|---|
| 2026.06.30 | ₩2,201 | ₩2,308 | ₩2,135 | ₩2,228 | +1.21% | 13.9만 |
|---|
| 2026.06.29 | ₩2,201 | ₩2,255 | ₩2,135 | ₩2,215 | +0.61% | 10.2만 |
|---|
| 2026.06.26 | ₩2,228 | ₩2,295 | ₩2,161 | ₩2,295 | +2.99% | 12.1만 |
|---|
| 2026.06.25 | ₩2,361 | ₩2,441 | ₩2,201 | ₩2,348 | -0.56% | 27.9만 |
|---|
| 2026.06.24 | ₩2,268 | ₩2,522 | ₩2,161 | ₩2,415 | +6.47% | 377.3만 |
|---|
| 2026.06.23 | ₩2,401 | ₩2,508 | ₩2,201 | ₩2,281 | -5.00% | 22만 |
|---|
| 2026.06.22 | ₩2,401 | ₩2,535 | ₩2,281 | ₩2,388 | -0.56% | 17.7만 |
|---|
| 2026.06.18 | ₩2,441 | ₩2,535 | ₩2,308 | ₩2,308 | -5.46% | 3.5만 |
|---|
| 2026.06.17 | ₩2,401 | ₩2,655 | ₩2,401 | ₩2,401 | 0.00% | 3.1만 |
|---|
| 2026.06.16 | ₩2,535 | ₩2,668 | ₩2,308 | ₩2,361 | -6.84% | 8만 |
|---|
| 2026.06.15 | ₩2,655 | ₩2,722 | ₩2,535 | ₩2,562 | -3.52% | 5.2만 |
|---|
| 2026.06.12 | ₩2,575 | ₩2,668 | ₩2,522 | ₩2,522 | -2.07% | 2.4만 |
|---|
| 2026.06.11 | ₩2,668 | ₩2,668 | ₩2,575 | ₩2,602 | -2.50% | 1.7만 |
|---|
| 2026.06.10 | ₩2,668 | ₩2,748 | ₩2,535 | ₩2,722 | +2.00% | 3.8만 |
|---|
| 2026.06.09 | ₩2,668 | ₩2,748 | ₩2,535 | ₩2,642 | -1.00% | 3.9만 |
|---|
| 2026.06.08 | ₩2,668 | ₩2,802 | ₩2,535 | ₩2,722 | +2.00% | 5.1만 |
|---|
| 2026.06.05 | ₩2,668 | ₩2,748 | ₩2,428 | ₩2,655 | -0.50% | 6.5만 |
|---|
| 2026.06.04 | ₩2,682 | ₩2,935 | ₩2,401 | ₩2,762 | +2.99% | 20만 |
|---|
| 2026.06.03 | ₩2,775 | ₩2,815 | ₩2,655 | ₩2,762 | -0.48% | 4.9만 |
|---|
| 2026.06.02 | ₩2,762 | ₩2,895 | ₩2,668 | ₩2,842 | +2.90% | 7.7만 |
|---|
| 2026.06.01 | ₩2,748 | ₩2,842 | ₩2,522 | ₩2,842 | +3.40% | 9.9만 |
|---|
| 2026.05.29 | ₩3,069 | ₩3,069 | ₩2,188 | ₩2,748 | -10.43% | 58.9만 |
|---|
| 2026.05.28 | ₩3,616 | ₩4,069 | ₩3,469 | ₩3,749 | +3.69% | 16.8만 |
|---|
| 2026.05.27 | ₩4,910 | ₩5,337 | ₩3,469 | ₩3,682 | -25.00% | 37.1만 |
|---|
| 2026.05.26 | ₩5,390 | ₩6,177 | ₩5,337 | ₩5,910 | +9.65% | 11.5만 |
|---|
| 2026.05.22 | ₩7,671 | ₩7,898 | ₩6,070 | ₩6,337 | -17.39% | 24.4만 |
|---|
| 2026.05.21 | ₩7,071 | ₩9,206 | ₩6,017 | ₩7,445 | +5.28% | 129만 |
|---|
| 2026.05.20 | ₩5,350 | ₩6,657 | ₩4,803 | ₩6,271 | +17.21% | 159.7만 |
|---|
| 2026.05.19 | ₩3,882 | ₩7,845 | ₩3,816 | ₩5,724 | +47.42% | 4634.9만 |
|---|
| 2026.05.18 | ₩3,495 | ₩3,495 | ₩3,122 | ₩3,255 | -6.87% | 2.5만 |
|---|
| 2026.05.15 | ₩3,589 | ₩3,602 | ₩3,389 | ₩3,389 | -5.58% | 7천 |
|---|
| 2026.05.14 | ₩3,415 | ₩3,535 | ₩3,402 | ₩3,535 | +3.52% | 7.1천 |
|---|
| 2026.05.13 | ₩3,415 | ₩3,602 | ₩3,415 | ₩3,509 | +2.73% | 3.2만 |
|---|
| 2026.05.12 | ₩3,415 | ₩3,589 | ₩3,415 | ₩3,522 | +3.13% | 2.3만 |
|---|
| 2026.05.11 | ₩3,696 | ₩3,709 | ₩3,402 | ₩3,509 | -5.05% | 2.4만 |
|---|
| 2026.05.08 | ₩3,495 | ₩3,682 | ₩3,362 | ₩3,642 | +4.20% | 3.3만 |
|---|
| 2026.05.07 | ₩3,602 | ₩3,602 | ₩3,282 | ₩3,482 | -3.33% | 1.1만 |
|---|
| 2026.05.06 | ₩3,682 | ₩3,682 | ₩3,482 | ₩3,589 | -2.54% | 3.2천 |
|---|
| 2026.05.05 | ₩3,482 | ₩3,549 | ₩3,442 | ₩3,549 | +1.92% | 1.1만 |
|---|
| 2026.05.04 | ₩3,455 | ₩3,602 | ₩3,455 | ₩3,495 | +1.16% | 1.5만 |
|---|
| 2026.05.01 | ₩3,509 | ₩3,602 | ₩3,402 | ₩3,495 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩3,455 | ₩3,576 | ₩3,402 | ₩3,469 | +0.39% | 1.5만 |
|---|
| 2026.04.29 | ₩3,589 | ₩3,589 | ₩3,402 | ₩3,455 | -3.72% | 5.2천 |
|---|
| 2026.04.28 | ₩3,616 | ₩3,722 | ₩3,402 | ₩3,509 | -2.95% | 2만 |
|---|
| 2026.04.27 | ₩3,576 | ₩3,789 | ₩3,509 | ₩3,682 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩3,349 | ₩3,789 | ₩3,349 | ₩3,495 | +4.38% | 4.3만 |
|---|
| 2026.04.23 | ₩3,669 | ₩3,669 | ₩3,135 | ₩3,389 | -7.64% | 6.8만 |
|---|
| 2026.04.22 | ₩3,882 | ₩3,882 | ₩3,469 | ₩3,736 | -3.78% | 3.8만 |
|---|
| 2026.04.21 | ₩3,802 | ₩3,882 | ₩3,616 | ₩3,749 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩4,042 | ₩4,136 | ₩3,829 | ₩3,869 | -4.29% | 1.4만 |
|---|
| 2026.04.17 | ₩4,042 | ₩4,136 | ₩3,842 | ₩4,109 | +1.65% | 1.8만 |
|---|
| 2026.04.16 | ₩4,216 | ₩4,536 | ₩3,869 | ₩4,029 | -4.43% | 6.4만 |
|---|
| 2026.04.15 | ₩3,776 | ₩4,269 | ₩3,589 | ₩4,096 | +8.48% | 5만 |
|---|
| 2026.04.14 | ₩3,909 | ₩4,002 | ₩3,616 | ₩3,842 | -1.71% | 5만 |
|---|
| 2026.04.13 | ₩3,135 | ₩4,109 | ₩3,109 | ₩3,989 | +27.23% | 32.5만 |
|---|
| 2026.04.10 | ₩3,335 | ₩3,602 | ₩3,042 | ₩3,429 | +2.80% | 11.8만 |
|---|
| 2026.04.09 | ₩4,229 | ₩5,603 | ₩3,335 | ₩3,429 | -18.93% | 436.6만 |
|---|
| 2026.04.08 | ₩3,415 | ₩3,656 | ₩3,335 | ₩3,522 | +3.13% | 100.4만 |
|---|
| 2026.04.07 | ₩3,656 | ₩3,656 | ₩3,402 | ₩3,469 | -5.11% | 4.7천 |
|---|
| 2026.04.06 | ₩3,602 | ₩3,669 | ₩3,362 | ₩3,602 | 0.00% | 9.5천 |
|---|
| 2026.04.02 | ₩3,389 | ₩3,736 | ₩3,255 | ₩3,602 | +6.30% | 2.2만 |
|---|
| 2026.04.01 | ₩3,375 | ₩4,082 | ₩3,202 | ₩3,309 | -1.98% | 4만 |
|---|
| 2026.03.31 | ₩3,415 | ₩3,429 | ₩3,189 | ₩3,429 | +0.39% | 9.3천 |
|---|
| 2026.03.30 | ₩3,389 | ₩3,389 | ₩3,175 | ₩3,269 | -3.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,535 | ₩3,589 | ₩3,389 | ₩3,415 | -3.40% | 4.7천 |
|---|
| 2026.03.26 | ₩3,576 | ₩3,602 | ₩3,335 | ₩3,535 | -1.12% | 1.9만 |
|---|
| 2026.03.25 | ₩4,016 | ₩5,070 | ₩3,562 | ₩3,736 | -6.98% | 11.4만 |
|---|
| 2026.03.24 | ₩4,403 | ₩4,456 | ₩4,149 | ₩4,229 | -3.94% | 3.5만 |
|---|
| 2026.03.23 | ₩4,416 | ₩4,589 | ₩4,403 | ₩4,509 | +2.11% | 4.2천 |
|---|
| 2026.03.20 | ₩4,416 | ₩4,536 | ₩4,269 | ₩4,536 | +2.72% | 1.9만 |
|---|
| 2026.03.19 | ₩4,723 | ₩4,723 | ₩4,283 | ₩4,496 | -4.80% | 9천 |
|---|
| 2026.03.18 | ₩4,816 | ₩5,056 | ₩4,696 | ₩4,723 | -1.94% | 7.8천 |
|---|
| 2026.03.17 | ₩4,936 | ₩5,203 | ₩4,683 | ₩5,083 | +2.97% | 8.6천 |
|---|
| 2026.03.16 | ₩4,896 | ₩4,923 | ₩4,683 | ₩4,790 | -2.18% | 3.5천 |
|---|
| 2026.03.13 | ₩5,070 | ₩5,070 | ₩4,683 | ₩4,790 | -5.53% | 3.6천 |
|---|
| 2026.03.12 | ₩4,803 | ₩5,043 | ₩4,696 | ₩4,936 | +2.78% | 3.9천 |
|---|
| 2026.03.11 | ₩4,843 | ₩5,203 | ₩4,803 | ₩5,070 | +4.68% | 4.3천 |
|---|
| 2026.03.10 | ₩4,936 | ₩5,043 | ₩4,736 | ₩4,963 | +0.54% | 4.7천 |
|---|
| 2026.03.09 | ₩4,936 | ₩5,056 | ₩4,683 | ₩4,936 | 0.00% | 4.3천 |
|---|
| 2026.03.06 | ₩5,203 | ₩5,337 | ₩4,763 | ₩4,923 | -5.38% | 1만 |
|---|
| 2026.03.05 | ₩5,043 | ₩5,203 | ₩4,950 | ₩5,070 | +0.53% | 7.9천 |
|---|
| 2026.03.04 | ₩5,403 | ₩5,603 | ₩5,003 | ₩5,043 | -6.67% | 1.1만 |
|---|
| 2026.03.03 | ₩5,537 | ₩5,990 | ₩5,083 | ₩5,617 | +1.45% | 3.6만 |
|---|
| 2026.03.02 | ₩5,203 | ₩5,724 | ₩5,070 | ₩5,724 | +10.00% | 9천 |
|---|
| 2026.02.27 | ₩5,657 | ₩5,657 | ₩4,950 | ₩5,470 | -3.30% | 1.1만 |
|---|
| 2026.02.26 | ₩6,471 | ₩6,671 | ₩5,630 | ₩5,870 | -9.28% | 3만 |
|---|
| 2026.02.25 | ₩6,604 | ₩7,338 | ₩6,004 | ₩6,804 | +3.03% | 4.8만 |
|---|
| 2026.02.24 | ₩6,404 | ₩6,911 | ₩5,283 | ₩6,230 | -2.71% | 15만 |
|---|
| 2026.02.23 | ₩7,204 | ₩7,671 | ₩7,204 | ₩7,204 | 0.00% | 59.7만 |
|---|
| 2026.02.20 | ₩7,871 | ₩7,871 | ₩7,218 | ₩7,671 | -2.54% | 4.5천 |
|---|
| 2026.02.19 | ₩8,005 | ₩8,138 | ₩7,618 | ₩7,618 | -4.83% | 3.6천 |
|---|
| 2026.02.18 | ₩8,405 | ₩8,405 | ₩7,685 | ₩7,871 | -6.35% | 2.6천 |
|---|
| 2026.02.17 | ₩8,138 | ₩8,405 | ₩8,005 | ₩8,018 | -1.48% | 4.6천 |
|---|
| 2026.02.13 | ₩7,605 | ₩8,138 | ₩7,605 | ₩7,912 | +4.04% | 5천 |
|---|
| 2026.02.12 | ₩7,711 | ₩7,738 | ₩7,258 | ₩7,258 | -5.88% | 3.4천 |
|---|
| 2026.02.11 | ₩8,005 | ₩8,005 | ₩7,551 | ₩7,671 | -4.17% | 3천 |
|---|
| 2026.02.10 | ₩7,471 | ₩8,018 | ₩7,471 | ₩7,871 | +5.36% | 1.9천 |
|---|
| 2026.02.09 | ₩8,005 | ₩8,138 | ₩7,525 | ₩7,618 | -4.83% | 5.3천 |
|---|
| 2026.02.06 | ₩8,805 | ₩8,805 | ₩8,005 | ₩8,405 | -4.55% | 1.6만 |
|---|
| 2026.02.05 | ₩8,672 | ₩8,979 | ₩8,472 | ₩8,472 | -2.31% | 1.9천 |
|---|
| 2026.02.04 | ₩8,939 | ₩9,339 | ₩8,672 | ₩8,672 | -2.99% | 1.7천 |
|---|
| 2026.02.03 | ₩8,805 | ₩9,206 | ₩8,805 | ₩8,979 | +1.97% | 800 |
|---|
| 2026.02.02 | ₩8,939 | ₩9,206 | ₩8,672 | ₩8,832 | -1.19% | 1.4천 |
|---|
| 2026.01.30 | ₩9,339 | ₩9,579 | ₩8,819 | ₩9,286 | -0.57% | 4천 |
|---|
| 2026.01.29 | ₩9,566 | ₩10,006 | ₩8,645 | ₩9,699 | +1.39% | 1.1만 |
|---|
| 2026.01.28 | ₩9,753 | ₩10,006 | ₩9,472 | ₩9,472 | -2.87% | 6천 |
|---|
| 2026.01.27 | ₩9,766 | ₩10,206 | ₩9,726 | ₩10,006 | +2.46% | 1천 |
|---|
| 2026.01.26 | ₩10,820 | ₩10,820 | ₩9,512 | ₩9,926 | -8.26% | 1.9만 |
|---|
| 2026.01.23 | ₩11,474 | ₩11,474 | ₩10,473 | ₩10,967 | -4.42% | 6.7천 |
|---|
| 2026.01.22 | ₩9,886 | ₩11,741 | ₩9,833 | ₩11,674 | +18.08% | 8.9천 |
|---|
| 2026.01.21 | ₩9,753 | ₩10,006 | ₩9,633 | ₩9,633 | -1.23% | 2천 |
|---|
| 2026.01.20 | ₩9,606 | ₩9,993 | ₩9,472 | ₩9,819 | +2.22% | 2.3천 |
|---|
| 2026.01.16 | ₩9,739 | ₩10,153 | ₩9,739 | ₩9,926 | +1.92% | 2.8천 |
|---|
| 2026.01.15 | ₩10,246 | ₩10,246 | ₩9,472 | ₩9,819 | -4.17% | 2.2천 |
|---|
| 2026.01.14 | ₩10,767 | ₩10,767 | ₩9,939 | ₩10,393 | -3.47% | 6.8천 |
|---|
| 2026.01.13 | ₩10,406 | ₩11,007 | ₩9,873 | ₩10,673 | +2.56% | 7.4천 |
|---|
| 2026.01.12 | ₩10,913 | ₩11,207 | ₩9,633 | ₩10,100 | -7.46% | 1.4만 |
|---|
| 2026.01.09 | ₩10,660 | ₩11,474 | ₩10,300 | ₩11,127 | +4.38% | 1.4만 |
|---|
| 2026.01.08 | ₩10,353 | ₩10,353 | ₩9,619 | ₩9,899 | -4.38% | 1만 |
|---|
| 2026.01.07 | ₩10,140 | ₩10,406 | ₩9,606 | ₩9,873 | -2.63% | 7.7천 |
|---|
| 2026.01.06 | ₩8,779 | ₩10,366 | ₩8,645 | ₩9,806 | +11.70% | 8.8천 |
|---|
| 2026.01.05 | ₩8,779 | ₩9,126 | ₩8,472 | ₩8,645 | -1.52% | 2.5천 |
|---|
| 2026.01.02 | ₩8,405 | ₩8,859 | ₩8,405 | ₩8,805 | +4.76% | 2.2천 |
|---|
| 2025.12.31 | ₩9,112 | ₩9,179 | ₩8,485 | ₩8,552 | -6.15% | 6.6천 |
|---|
| 2025.12.30 | ₩8,739 | ₩9,112 | ₩8,672 | ₩9,112 | +4.27% | 1만 |
|---|
| 2025.12.29 | ₩9,472 | ₩9,472 | ₩8,685 | ₩8,752 | -7.61% | 8.3천 |
|---|
| 2025.12.26 | ₩9,486 | ₩10,326 | ₩9,406 | ₩9,726 | +2.53% | 3.4천 |
|---|
| 2025.12.24 | ₩9,926 | ₩10,180 | ₩9,553 | ₩9,646 | -2.82% | 7천 |
|---|
| 2025.12.23 | ₩10,073 | ₩10,473 | ₩9,633 | ₩9,953 | -1.19% | 1.1만 |
|---|
| 2025.12.22 | ₩9,713 | ₩10,406 | ₩9,686 | ₩10,260 | +5.63% | 1.3만 |
|---|
| 2025.12.19 | ₩10,406 | ₩10,406 | ₩9,739 | ₩9,873 | -5.13% | 6.8천 |
|---|
| 2025.12.18 | ₩10,673 | ₩11,020 | ₩9,846 | ₩10,113 | -5.25% | 2만 |
|---|
| 2025.12.17 | ₩11,180 | ₩11,260 | ₩10,807 | ₩11,020 | -1.43% | 4.2천 |
|---|
| 2025.12.16 | ₩12,007 | ₩12,141 | ₩10,673 | ₩11,194 | -6.78% | 2.2만 |
|---|
| 2025.12.15 | ₩12,541 | ₩12,968 | ₩11,874 | ₩12,007 | -4.26% | 3만 |
|---|
| 2025.12.12 | ₩14,009 | ₩14,409 | ₩12,021 | ₩12,808 | -8.57% | 5.3만 |
|---|
| 2025.12.11 | ₩15,876 | ₩16,143 | ₩13,141 | ₩15,343 | -3.36% | 7.9만 |
|---|
| 2025.12.10 | ₩13,208 | ₩16,677 | ₩11,874 | ₩15,743 | +19.19% | 30.7만 |
|---|
| 2025.12.09 | ₩13,342 | ₩17,811 | ₩13,195 | ₩13,608 | +2.00% | 104.9만 |
|---|
| 2025.12.08 | ₩11,340 | ₩12,648 | ₩11,340 | ₩12,007 | +5.88% | 13.3만 |
|---|
| 2025.12.05 | ₩11,927 | ₩12,448 | ₩11,674 | ₩11,914 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩11,340 | ₩12,648 | ₩11,340 | ₩11,674 | +2.94% | 4.8천 |
|---|
| 2025.12.03 | ₩11,607 | ₩12,368 | ₩11,007 | ₩11,607 | 0.00% | 5천 |
|---|
| 2025.12.02 | ₩12,794 | ₩12,794 | ₩11,741 | ₩12,221 | -4.48% | 3.7천 |
|---|
| 2025.12.01 | ₩12,274 | ₩12,501 | ₩11,620 | ₩12,274 | 0.00% | 4.4천 |
|---|
| 2025.11.28 | ₩12,408 | ₩12,741 | ₩12,274 | ₩12,274 | -1.08% | 1.7천 |
|---|
| 2025.11.26 | ₩12,474 | ₩12,781 | ₩12,234 | ₩12,408 | -0.53% | 2.5천 |
|---|
| 2025.11.25 | ₩13,542 | ₩14,235 | ₩12,461 | ₩12,461 | -7.98% | 6.1천 |
|---|
| 2025.11.24 | ₩13,088 | ₩13,875 | ₩12,554 | ₩13,208 | +0.92% | 2.5천 |
|---|
| 2025.11.21 | ₩12,141 | ₩13,342 | ₩12,141 | ₩12,955 | +6.70% | 2.7천 |
|---|
| 2025.11.20 | ₩12,941 | ₩12,941 | ₩12,141 | ₩12,581 | -2.78% | 3천 |
|---|
| 2025.11.19 | ₩12,007 | ₩13,208 | ₩12,007 | ₩12,661 | +5.44% | 4.9천 |
|---|
| 2025.11.18 | ₩13,342 | ₩13,342 | ₩12,007 | ₩12,007 | -10.00% | 5.1천 |
|---|
| 2025.11.17 | ₩14,409 | ₩14,409 | ₩12,301 | ₩12,688 | -11.94% | 7.7천 |
|---|
| 2025.11.14 | ₩13,475 | ₩14,542 | ₩13,475 | ₩13,675 | +1.49% | 2.3천 |
|---|
| 2025.11.13 | ₩14,142 | ₩14,542 | ₩13,475 | ₩13,742 | -2.83% | 1.1만 |
|---|
| 2025.11.12 | ₩14,142 | ₩14,676 | ₩14,142 | ₩14,409 | +1.89% | 2.9천 |
|---|
| 2025.11.11 | ₩14,142 | ₩15,063 | ₩14,142 | ₩14,275 | +0.94% | 2.8천 |
|---|
| 2025.11.10 | ₩13,875 | ₩14,676 | ₩13,875 | ₩14,142 | +1.92% | 3.2천 |
|---|
| 2025.11.07 | ₩14,142 | ₩14,996 | ₩13,875 | ₩13,875 | -1.89% | 5.7천 |
|---|
| 2025.11.06 | ₩14,676 | ₩15,476 | ₩14,009 | ₩14,409 | -1.82% | 3.8천 |
|---|
| 2025.11.05 | ₩14,809 | ₩16,143 | ₩14,169 | ₩14,542 | -1.80% | 1.1만 |
|---|
| 2025.11.04 | ₩16,543 | ₩17,744 | ₩15,076 | ₩15,209 | -8.06% | 1.2만 |
|---|
| 2025.11.03 | ₩16,944 | ₩17,477 | ₩16,143 | ₩16,810 | -0.79% | 7.1천 |
|---|
| 2025.10.31 | ₩17,077 | ₩18,144 | ₩16,810 | ₩17,344 | +1.56% | 4.2천 |
|---|
| 2025.10.30 | ₩17,744 | ₩17,984 | ₩16,543 | ₩16,810 | -5.26% | 3.9천 |
|---|
| 2025.10.29 | ₩18,278 | ₩18,865 | ₩17,611 | ₩17,878 | -2.19% | 1.5만 |
|---|
| 2025.10.28 | ₩20,706 | ₩21,080 | ₩18,411 | ₩18,545 | -10.44% | 2.1만 |
|---|
| 2025.10.27 | ₩21,346 | ₩22,000 | ₩20,412 | ₩20,946 | -1.88% | 1.2만 |
|---|
| 2025.10.24 | ₩24,682 | ₩24,815 | ₩21,747 | ₩22,147 | -10.27% | 3.5만 |
|---|
| 2025.10.23 | ₩20,813 | ₩25,082 | ₩20,813 | ₩24,015 | +15.38% | 5.4만 |
|---|
| 2025.10.22 | ₩22,480 | ₩22,480 | ₩19,745 | ₩21,346 | -5.04% | 3.4만 |
|---|
| 2025.10.21 | ₩21,080 | ₩22,681 | ₩19,692 | ₩22,414 | +6.33% | 6.5만 |
|---|
| 2025.10.20 | ₩17,611 | ₩18,945 | ₩16,277 | ₩18,945 | +7.58% | 3.4만 |
|---|
| 2025.10.17 | ₩17,211 | ₩18,144 | ₩15,743 | ₩17,077 | -0.78% | 2만 |
|---|
| 2025.10.16 | ₩24,949 | ₩25,215 | ₩17,611 | ₩18,812 | -24.60% | 13.9만 |
|---|
| 2025.10.15 | ₩20,546 | ₩26,550 | ₩19,879 | ₩24,815 | +20.78% | 13.3만 |
|---|
| 2025.10.14 | ₩17,211 | ₩18,411 | ₩16,677 | ₩18,011 | +4.65% | 3.5만 |
|---|
| 2025.10.13 | ₩16,543 | ₩17,878 | ₩16,010 | ₩17,211 | +4.03% | 1.4만 |
|---|
| 2025.10.10 | ₩17,344 | ₩18,104 | ₩15,343 | ₩15,743 | -9.23% | 2.2만 |
|---|