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 | ₩659 | -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 | ₩715 | +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 | ₩2,309 | ₩898 | ₩958 | -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 | ₩659 | ₩659 | ₩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 | ₩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 | ₩449 | ₩450 | ₩411 | ₩434 | -3.27% | 78.7만 |
|---|
| 2026.08.17 | ₩466 | ₩598 | ₩400 | ₩470 | +0.86% | 241.7만 |
|---|
| 2026.08.14 | ₩961 | ₩1,695 | ₩565 | ₩666 | -30.69% | 3492.4만 |
|---|
| 2026.08.13 | ₩980 | ₩1,006 | ₩934 | ₩941 | -3.95% | 12.8만 |
|---|
| 2026.08.12 | ₩921 | ₩1,029 | ₩913 | ₩988 | +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 | ₩1,015 | ₩1,015 | ₩956 | ₩962 | -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 | ₩966 | +4.93% | 10만 |
|---|
| 2026.08.03 | ₩953 | ₩978 | ₩909 | ₩948 | -0.56% | 12.8만 |
|---|
| 2026.07.31 | ₩934 | ₩1,036 | ₩934 | ₩982 | +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 | ₩974 | ₩1,006 | ₩852 | ₩869 | -10.82% | 20.2만 |
|---|
| 2026.07.23 | ₩1,031 | ₩1,075 | ₩934 | ₩992 | -3.76% | 22.8만 |
|---|
| 2026.07.22 | ₩1,261 | ₩1,281 | ₩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 | ₩1,468 | +1.85% | 31.5만 |
|---|
| 2026.07.17 | ₩1,802 | ₩2,349 | ₩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 | ₩1,731 | ₩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 | ₩1,855 | ₩1,992 | ₩1,775 | ₩1,962 | +5.76% | 51.3만 |
|---|
| 2026.07.09 | ₩1,602 | ₩1,855 | ₩1,602 | ₩1,842 | +15.00% | 15.8만 |
|---|
| 2026.07.08 | ₩1,655 | ₩1,695 | ₩1,495 | ₩1,642 | -0.81% | 36.6만 |
|---|
| 2026.07.07 | ₩2,256 | ₩2,269 | ₩2,082 | ₩2,109 | -6.51% | 7.1만 |
|---|
| 2026.07.06 | ₩2,256 | ₩2,323 | ₩2,176 | ₩2,323 | +2.96% | 9.1만 |
|---|
| 2026.07.02 | ₩2,229 | ₩2,389 | ₩2,203 | ₩2,349 | +5.39% | 14.2만 |
|---|
| 2026.07.01 | ₩2,163 | ₩2,323 | ₩2,136 | ₩2,216 | +2.47% | 20.4만 |
|---|
| 2026.06.30 | ₩2,203 | ₩2,309 | ₩2,136 | ₩2,229 | +1.21% | 13.9만 |
|---|
| 2026.06.29 | ₩2,203 | ₩2,256 | ₩2,136 | ₩2,216 | +0.61% | 10.2만 |
|---|
| 2026.06.26 | ₩2,229 | ₩2,296 | ₩2,163 | ₩2,296 | +2.99% | 12.1만 |
|---|
| 2026.06.25 | ₩2,363 | ₩2,443 | ₩2,203 | ₩2,349 | -0.56% | 27.9만 |
|---|
| 2026.06.24 | ₩2,269 | ₩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 | ₩2,536 | ₩2,283 | ₩2,389 | -0.56% | 17.7만 |
|---|
| 2026.06.18 | ₩2,443 | ₩2,536 | ₩2,309 | ₩2,309 | -5.46% | 3.5만 |
|---|
| 2026.06.17 | ₩2,403 | ₩2,656 | ₩2,403 | ₩2,403 | 0.00% | 3.1만 |
|---|
| 2026.06.16 | ₩2,536 | ₩2,670 | ₩2,309 | ₩2,363 | -6.84% | 8만 |
|---|
| 2026.06.15 | ₩2,656 | ₩2,723 | ₩2,536 | ₩2,563 | -3.52% | 5.2만 |
|---|
| 2026.06.12 | ₩2,576 | ₩2,670 | ₩2,523 | ₩2,523 | -2.07% | 2.4만 |
|---|
| 2026.06.11 | ₩2,670 | ₩2,670 | ₩2,576 | ₩2,603 | -2.50% | 1.7만 |
|---|
| 2026.06.10 | ₩2,670 | ₩2,750 | ₩2,536 | ₩2,723 | +2.00% | 3.8만 |
|---|
| 2026.06.09 | ₩2,670 | ₩2,750 | ₩2,536 | ₩2,643 | -1.00% | 3.9만 |
|---|
| 2026.06.08 | ₩2,670 | ₩2,803 | ₩2,536 | ₩2,723 | +2.00% | 5.1만 |
|---|
| 2026.06.05 | ₩2,670 | ₩2,750 | ₩2,429 | ₩2,656 | -0.50% | 6.5만 |
|---|
| 2026.06.04 | ₩2,683 | ₩2,937 | ₩2,403 | ₩2,763 | +2.99% | 20만 |
|---|
| 2026.06.03 | ₩2,777 | ₩2,817 | ₩2,656 | ₩2,763 | -0.48% | 4.9만 |
|---|
| 2026.06.02 | ₩2,763 | ₩2,897 | ₩2,670 | ₩2,843 | +2.90% | 7.7만 |
|---|
| 2026.06.01 | ₩2,750 | ₩2,843 | ₩2,523 | ₩2,843 | +3.40% | 9.9만 |
|---|
| 2026.05.29 | ₩3,070 | ₩3,070 | ₩2,189 | ₩2,750 | -10.43% | 58.9만 |
|---|
| 2026.05.28 | ₩3,618 | ₩4,071 | ₩3,471 | ₩3,751 | +3.69% | 16.8만 |
|---|
| 2026.05.27 | ₩4,912 | ₩5,340 | ₩3,471 | ₩3,684 | -25.00% | 37.1만 |
|---|
| 2026.05.26 | ₩5,393 | ₩6,180 | ₩5,340 | ₩5,914 | +9.65% | 11.5만 |
|---|
| 2026.05.22 | ₩7,676 | ₩7,902 | ₩6,074 | ₩6,341 | -17.39% | 24.4만 |
|---|
| 2026.05.21 | ₩7,075 | ₩9,211 | ₩6,020 | ₩7,449 | +5.28% | 129만 |
|---|
| 2026.05.20 | ₩5,353 | ₩6,661 | ₩4,806 | ₩6,274 | +17.21% | 159.7만 |
|---|
| 2026.05.19 | ₩3,885 | ₩7,849 | ₩3,818 | ₩5,727 | +47.42% | 4634.9만 |
|---|
| 2026.05.18 | ₩3,497 | ₩3,497 | ₩3,124 | ₩3,257 | -6.87% | 2.5만 |
|---|
| 2026.05.15 | ₩3,591 | ₩3,604 | ₩3,391 | ₩3,391 | -5.58% | 7천 |
|---|
| 2026.05.14 | ₩3,417 | ₩3,537 | ₩3,404 | ₩3,537 | +3.52% | 7.1천 |
|---|
| 2026.05.13 | ₩3,417 | ₩3,604 | ₩3,417 | ₩3,511 | +2.73% | 3.2만 |
|---|
| 2026.05.12 | ₩3,417 | ₩3,591 | ₩3,417 | ₩3,524 | +3.13% | 2.3만 |
|---|
| 2026.05.11 | ₩3,698 | ₩3,711 | ₩3,404 | ₩3,511 | -5.05% | 2.4만 |
|---|
| 2026.05.08 | ₩3,497 | ₩3,684 | ₩3,364 | ₩3,644 | +4.20% | 3.3만 |
|---|
| 2026.05.07 | ₩3,604 | ₩3,604 | ₩3,284 | ₩3,484 | -3.33% | 1.1만 |
|---|
| 2026.05.06 | ₩3,684 | ₩3,684 | ₩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 | ₩3,457 | ₩3,604 | ₩3,457 | ₩3,497 | +1.16% | 1.5만 |
|---|
| 2026.05.01 | ₩3,511 | ₩3,604 | ₩3,404 | ₩3,497 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩3,457 | ₩3,577 | ₩3,404 | ₩3,471 | +0.39% | 1.5만 |
|---|
| 2026.04.29 | ₩3,591 | ₩3,591 | ₩3,404 | ₩3,457 | -3.72% | 5.2천 |
|---|
| 2026.04.28 | ₩3,618 | ₩3,724 | ₩3,404 | ₩3,511 | -2.95% | 2만 |
|---|
| 2026.04.27 | ₩3,577 | ₩3,791 | ₩3,511 | ₩3,684 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩3,351 | ₩3,791 | ₩3,351 | ₩3,497 | +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 | ₩3,804 | ₩3,885 | ₩3,618 | ₩3,751 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩4,045 | ₩4,138 | ₩3,831 | ₩3,871 | -4.29% | 1.4만 |
|---|
| 2026.04.17 | ₩4,045 | ₩4,138 | ₩3,844 | ₩4,111 | +1.65% | 1.8만 |
|---|
| 2026.04.16 | ₩4,218 | ₩4,539 | ₩3,871 | ₩4,031 | -4.43% | 6.4만 |
|---|
| 2026.04.15 | ₩3,778 | ₩4,272 | ₩3,591 | ₩4,098 | +8.48% | 5만 |
|---|
| 2026.04.14 | ₩3,911 | ₩4,005 | ₩3,618 | ₩3,844 | -1.71% | 5만 |
|---|
| 2026.04.13 | ₩3,137 | ₩4,111 | ₩3,110 | ₩3,991 | +27.23% | 32.5만 |
|---|
| 2026.04.10 | ₩3,337 | ₩3,604 | ₩3,044 | ₩3,431 | +2.80% | 11.8만 |
|---|
| 2026.04.09 | ₩4,232 | ₩5,606 | ₩3,337 | ₩3,431 | -18.93% | 436.6만 |
|---|
| 2026.04.08 | ₩3,417 | ₩3,658 | ₩3,337 | ₩3,524 | +3.13% | 100.4만 |
|---|
| 2026.04.07 | ₩3,658 | ₩3,658 | ₩3,404 | ₩3,471 | -5.11% | 4.7천 |
|---|
| 2026.04.06 | ₩3,604 | ₩3,671 | ₩3,364 | ₩3,604 | 0.00% | 9.5천 |
|---|
| 2026.04.02 | ₩3,391 | ₩3,738 | ₩3,257 | ₩3,604 | +6.30% | 2.2만 |
|---|
| 2026.04.01 | ₩3,377 | ₩4,085 | ₩3,204 | ₩3,311 | -1.98% | 4만 |
|---|
| 2026.03.31 | ₩3,417 | ₩3,431 | ₩3,190 | ₩3,431 | +0.39% | 9.3천 |
|---|
| 2026.03.30 | ₩3,391 | ₩3,391 | ₩3,177 | ₩3,270 | -3.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,537 | ₩3,591 | ₩3,391 | ₩3,417 | -3.40% | 4.7천 |
|---|
| 2026.03.26 | ₩3,577 | ₩3,604 | ₩3,337 | ₩3,537 | -1.12% | 1.9만 |
|---|
| 2026.03.25 | ₩4,018 | ₩5,073 | ₩3,564 | ₩3,738 | -6.98% | 11.4만 |
|---|
| 2026.03.24 | ₩4,405 | ₩4,458 | ₩4,151 | ₩4,232 | -3.94% | 3.5만 |
|---|
| 2026.03.23 | ₩4,418 | ₩4,592 | ₩4,405 | ₩4,512 | +2.11% | 4.2천 |
|---|
| 2026.03.20 | ₩4,418 | ₩4,539 | ₩4,272 | ₩4,539 | +2.72% | 1.9만 |
|---|
| 2026.03.19 | ₩4,725 | ₩4,725 | ₩4,285 | ₩4,499 | -4.80% | 9천 |
|---|
| 2026.03.18 | ₩4,819 | ₩5,059 | ₩4,699 | ₩4,725 | -1.94% | 7.8천 |
|---|
| 2026.03.17 | ₩4,939 | ₩5,206 | ₩4,685 | ₩5,086 | +2.97% | 8.6천 |
|---|
| 2026.03.16 | ₩4,899 | ₩4,926 | ₩4,685 | ₩4,792 | -2.18% | 3.5천 |
|---|
| 2026.03.13 | ₩5,073 | ₩5,073 | ₩4,685 | ₩4,792 | -5.53% | 3.6천 |
|---|
| 2026.03.12 | ₩4,806 | ₩5,046 | ₩4,699 | ₩4,939 | +2.78% | 3.9천 |
|---|
| 2026.03.11 | ₩4,846 | ₩5,206 | ₩4,806 | ₩5,073 | +4.68% | 4.3천 |
|---|
| 2026.03.10 | ₩4,939 | ₩5,046 | ₩4,739 | ₩4,966 | +0.54% | 4.7천 |
|---|
| 2026.03.09 | ₩4,939 | ₩5,059 | ₩4,685 | ₩4,939 | 0.00% | 4.3천 |
|---|
| 2026.03.06 | ₩5,206 | ₩5,340 | ₩4,766 | ₩4,926 | -5.38% | 1만 |
|---|
| 2026.03.05 | ₩5,046 | ₩5,206 | ₩4,952 | ₩5,073 | +0.53% | 7.9천 |
|---|
| 2026.03.04 | ₩5,406 | ₩5,606 | ₩5,006 | ₩5,046 | -6.67% | 1.1만 |
|---|
| 2026.03.03 | ₩5,540 | ₩5,994 | ₩5,086 | ₩5,620 | +1.45% | 3.6만 |
|---|
| 2026.03.02 | ₩5,206 | ₩5,727 | ₩5,073 | ₩5,727 | +10.00% | 9천 |
|---|
| 2026.02.27 | ₩5,660 | ₩5,660 | ₩4,952 | ₩5,473 | -3.30% | 1.1만 |
|---|
| 2026.02.26 | ₩6,474 | ₩6,674 | ₩5,633 | ₩5,873 | -9.28% | 3만 |
|---|
| 2026.02.25 | ₩6,608 | ₩7,342 | ₩6,007 | ₩6,808 | +3.03% | 4.8만 |
|---|
| 2026.02.24 | ₩6,407 | ₩6,915 | ₩5,286 | ₩6,234 | -2.71% | 15만 |
|---|
| 2026.02.23 | ₩7,208 | ₩7,676 | ₩7,208 | ₩7,208 | 0.00% | 59.7만 |
|---|
| 2026.02.20 | ₩7,876 | ₩7,876 | ₩7,222 | ₩7,676 | -2.54% | 4.5천 |
|---|
| 2026.02.19 | ₩8,009 | ₩8,143 | ₩7,622 | ₩7,622 | -4.83% | 3.6천 |
|---|
| 2026.02.18 | ₩8,410 | ₩8,410 | ₩7,689 | ₩7,876 | -6.35% | 2.6천 |
|---|
| 2026.02.17 | ₩8,143 | ₩8,410 | ₩8,009 | ₩8,023 | -1.48% | 4.6천 |
|---|
| 2026.02.13 | ₩7,609 | ₩8,143 | ₩7,609 | ₩7,916 | +4.04% | 5천 |
|---|
| 2026.02.12 | ₩7,716 | ₩7,742 | ₩7,262 | ₩7,262 | -5.88% | 3.4천 |
|---|
| 2026.02.11 | ₩8,009 | ₩8,009 | ₩7,555 | ₩7,676 | -4.17% | 3천 |
|---|
| 2026.02.10 | ₩7,475 | ₩8,023 | ₩7,475 | ₩7,876 | +5.36% | 1.9천 |
|---|
| 2026.02.09 | ₩8,009 | ₩8,143 | ₩7,529 | ₩7,622 | -4.83% | 5.3천 |
|---|
| 2026.02.06 | ₩8,810 | ₩8,810 | ₩8,009 | ₩8,410 | -4.55% | 1.6만 |
|---|
| 2026.02.05 | ₩8,677 | ₩8,984 | ₩8,476 | ₩8,476 | -2.31% | 1.9천 |
|---|
| 2026.02.04 | ₩8,944 | ₩9,344 | ₩8,677 | ₩8,677 | -2.99% | 1.7천 |
|---|
| 2026.02.03 | ₩8,810 | ₩9,211 | ₩8,810 | ₩8,984 | +1.97% | 800 |
|---|
| 2026.02.02 | ₩8,944 | ₩9,211 | ₩8,677 | ₩8,837 | -1.19% | 1.4천 |
|---|
| 2026.01.30 | ₩9,344 | ₩9,584 | ₩8,824 | ₩9,291 | -0.57% | 4천 |
|---|
| 2026.01.29 | ₩9,571 | ₩10,012 | ₩8,650 | ₩9,705 | +1.39% | 1.1만 |
|---|
| 2026.01.28 | ₩9,758 | ₩10,012 | ₩9,478 | ₩9,478 | -2.87% | 6천 |
|---|
| 2026.01.27 | ₩9,771 | ₩10,212 | ₩9,731 | ₩10,012 | +2.46% | 1천 |
|---|
| 2026.01.26 | ₩10,826 | ₩10,826 | ₩9,518 | ₩9,932 | -8.26% | 1.9만 |
|---|
| 2026.01.23 | ₩11,480 | ₩11,480 | ₩10,479 | ₩10,973 | -4.42% | 6.7천 |
|---|
| 2026.01.22 | ₩9,891 | ₩11,747 | ₩9,838 | ₩11,680 | +18.08% | 8.9천 |
|---|
| 2026.01.21 | ₩9,758 | ₩10,012 | ₩9,638 | ₩9,638 | -1.23% | 2천 |
|---|
| 2026.01.20 | ₩9,611 | ₩9,998 | ₩9,478 | ₩9,825 | +2.22% | 2.3천 |
|---|
| 2026.01.16 | ₩9,745 | ₩10,158 | ₩9,745 | ₩9,932 | +1.92% | 2.8천 |
|---|
| 2026.01.15 | ₩10,252 | ₩10,252 | ₩9,478 | ₩9,825 | -4.17% | 2.2천 |
|---|
| 2026.01.14 | ₩10,772 | ₩10,772 | ₩9,945 | ₩10,399 | -3.47% | 6.8천 |
|---|
| 2026.01.13 | ₩10,412 | ₩11,013 | ₩9,878 | ₩10,679 | +2.56% | 7.4천 |
|---|
| 2026.01.12 | ₩10,919 | ₩11,213 | ₩9,638 | ₩10,105 | -7.46% | 1.4만 |
|---|
| 2026.01.09 | ₩10,666 | ₩11,480 | ₩10,305 | ₩11,133 | +4.38% | 1.4만 |
|---|
| 2026.01.08 | ₩10,359 | ₩10,359 | ₩9,624 | ₩9,905 | -4.38% | 1만 |
|---|
| 2026.01.07 | ₩10,145 | ₩10,412 | ₩9,611 | ₩9,878 | -2.63% | 7.7천 |
|---|
| 2026.01.06 | ₩8,784 | ₩10,372 | ₩8,650 | ₩9,811 | +11.70% | 8.8천 |
|---|
| 2026.01.05 | ₩8,784 | ₩9,131 | ₩8,476 | ₩8,650 | -1.52% | 2.5천 |
|---|
| 2026.01.02 | ₩8,410 | ₩8,864 | ₩8,410 | ₩8,810 | +4.76% | 2.2천 |
|---|
| 2025.12.31 | ₩9,117 | ₩9,184 | ₩8,490 | ₩8,557 | -6.15% | 6.6천 |
|---|
| 2025.12.30 | ₩8,743 | ₩9,117 | ₩8,677 | ₩9,117 | +4.27% | 1만 |
|---|
| 2025.12.29 | ₩9,478 | ₩9,478 | ₩8,690 | ₩8,757 | -7.61% | 8.3천 |
|---|
| 2025.12.26 | ₩9,491 | ₩10,332 | ₩9,411 | ₩9,731 | +2.53% | 3.4천 |
|---|
| 2025.12.24 | ₩9,932 | ₩10,185 | ₩9,558 | ₩9,651 | -2.82% | 7천 |
|---|
| 2025.12.23 | ₩10,078 | ₩10,479 | ₩9,638 | ₩9,958 | -1.19% | 1.1만 |
|---|
| 2025.12.22 | ₩9,718 | ₩10,412 | ₩9,691 | ₩10,265 | +5.63% | 1.3만 |
|---|
| 2025.12.19 | ₩10,412 | ₩10,412 | ₩9,745 | ₩9,878 | -5.13% | 6.8천 |
|---|
| 2025.12.18 | ₩10,679 | ₩11,026 | ₩9,851 | ₩10,118 | -5.25% | 2만 |
|---|
| 2025.12.17 | ₩11,186 | ₩11,266 | ₩10,813 | ₩11,026 | -1.43% | 4.2천 |
|---|
| 2025.12.16 | ₩12,014 | ₩12,147 | ₩10,679 | ₩11,200 | -6.78% | 2.2만 |
|---|
| 2025.12.15 | ₩12,548 | ₩12,975 | ₩11,880 | ₩12,014 | -4.26% | 3만 |
|---|
| 2025.12.12 | ₩14,016 | ₩14,417 | ₩12,027 | ₩12,815 | -8.57% | 5.3만 |
|---|
| 2025.12.11 | ₩15,885 | ₩16,152 | ₩13,149 | ₩15,351 | -3.36% | 7.9만 |
|---|
| 2025.12.10 | ₩13,215 | ₩16,686 | ₩11,880 | ₩15,752 | +19.19% | 30.7만 |
|---|
| 2025.12.09 | ₩13,349 | ₩17,821 | ₩13,202 | ₩13,616 | +2.00% | 104.9만 |
|---|
| 2025.12.08 | ₩11,346 | ₩12,655 | ₩11,346 | ₩12,014 | +5.88% | 13.3만 |
|---|
| 2025.12.05 | ₩11,934 | ₩12,454 | ₩11,680 | ₩11,920 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩11,346 | ₩12,655 | ₩11,346 | ₩11,680 | +2.94% | 4.8천 |
|---|
| 2025.12.03 | ₩11,613 | ₩12,374 | ₩11,013 | ₩11,613 | 0.00% | 5천 |
|---|
| 2025.12.02 | ₩12,801 | ₩12,801 | ₩11,747 | ₩12,228 | -4.48% | 3.7천 |
|---|
| 2025.12.01 | ₩12,281 | ₩12,508 | ₩11,627 | ₩12,281 | 0.00% | 4.4천 |
|---|
| 2025.11.28 | ₩12,414 | ₩12,748 | ₩12,281 | ₩12,281 | -1.08% | 1.7천 |
|---|
| 2025.11.26 | ₩12,481 | ₩12,788 | ₩12,241 | ₩12,414 | -0.53% | 2.5천 |
|---|
| 2025.11.25 | ₩13,549 | ₩14,243 | ₩12,468 | ₩12,468 | -7.98% | 6.1천 |
|---|
| 2025.11.24 | ₩13,095 | ₩13,883 | ₩12,561 | ₩13,215 | +0.92% | 2.5천 |
|---|
| 2025.11.21 | ₩12,147 | ₩13,349 | ₩12,147 | ₩12,962 | +6.70% | 2.7천 |
|---|
| 2025.11.20 | ₩12,948 | ₩12,948 | ₩12,147 | ₩12,588 | -2.78% | 3천 |
|---|
| 2025.11.19 | ₩12,014 | ₩13,215 | ₩12,014 | ₩12,668 | +5.44% | 4.9천 |
|---|
| 2025.11.18 | ₩13,349 | ₩13,349 | ₩12,014 | ₩12,014 | -10.00% | 5.1천 |
|---|
| 2025.11.17 | ₩14,417 | ₩14,417 | ₩12,308 | ₩12,695 | -11.94% | 7.7천 |
|---|
| 2025.11.14 | ₩13,482 | ₩14,550 | ₩13,482 | ₩13,683 | +1.49% | 2.3천 |
|---|
| 2025.11.13 | ₩14,150 | ₩14,550 | ₩13,482 | ₩13,749 | -2.83% | 1.1만 |
|---|
| 2025.11.12 | ₩14,150 | ₩14,684 | ₩14,150 | ₩14,417 | +1.89% | 2.9천 |
|---|
| 2025.11.11 | ₩14,150 | ₩15,071 | ₩14,150 | ₩14,283 | +0.94% | 2.8천 |
|---|
| 2025.11.10 | ₩13,883 | ₩14,684 | ₩13,883 | ₩14,150 | +1.92% | 3.2천 |
|---|
| 2025.11.07 | ₩14,150 | ₩15,004 | ₩13,883 | ₩13,883 | -1.89% | 5.7천 |
|---|
| 2025.11.06 | ₩14,684 | ₩15,485 | ₩14,016 | ₩14,417 | -1.82% | 3.8천 |
|---|
| 2025.11.05 | ₩14,817 | ₩16,152 | ₩14,176 | ₩14,550 | -1.80% | 1.1만 |
|---|
| 2025.11.04 | ₩16,553 | ₩17,754 | ₩15,084 | ₩15,218 | -8.06% | 1.2만 |
|---|
| 2025.11.03 | ₩16,953 | ₩17,487 | ₩16,152 | ₩16,819 | -0.79% | 7.1천 |
|---|
| 2025.10.31 | ₩17,086 | ₩18,154 | ₩16,819 | ₩17,353 | +1.56% | 4.2천 |
|---|
| 2025.10.30 | ₩17,754 | ₩17,994 | ₩16,553 | ₩16,819 | -5.26% | 3.9천 |
|---|
| 2025.10.29 | ₩18,288 | ₩18,875 | ₩17,620 | ₩17,887 | -2.19% | 1.5만 |
|---|
| 2025.10.28 | ₩20,717 | ₩21,091 | ₩18,421 | ₩18,555 | -10.44% | 2.1만 |
|---|
| 2025.10.27 | ₩21,358 | ₩22,012 | ₩20,424 | ₩20,958 | -1.88% | 1.2만 |
|---|
| 2025.10.24 | ₩24,695 | ₩24,829 | ₩21,759 | ₩22,159 | -10.27% | 3.5만 |
|---|
| 2025.10.23 | ₩20,824 | ₩25,096 | ₩20,824 | ₩24,028 | +15.38% | 5.4만 |
|---|
| 2025.10.22 | ₩22,493 | ₩22,493 | ₩19,756 | ₩21,358 | -5.04% | 3.4만 |
|---|
| 2025.10.21 | ₩21,091 | ₩22,693 | ₩19,703 | ₩22,426 | +6.33% | 6.5만 |
|---|
| 2025.10.20 | ₩17,620 | ₩18,955 | ₩16,286 | ₩18,955 | +7.58% | 3.4만 |
|---|
| 2025.10.17 | ₩17,220 | ₩18,154 | ₩15,752 | ₩17,086 | -0.78% | 2만 |
|---|
| 2025.10.16 | ₩24,962 | ₩25,229 | ₩17,620 | ₩18,822 | -24.60% | 13.9만 |
|---|
| 2025.10.15 | ₩20,557 | ₩26,564 | ₩19,890 | ₩24,829 | +20.78% | 13.3만 |
|---|
| 2025.10.14 | ₩17,220 | ₩18,421 | ₩16,686 | ₩18,021 | +4.65% | 3.5만 |
|---|
| 2025.10.13 | ₩16,553 | ₩17,887 | ₩16,019 | ₩17,220 | +4.03% | 1.4만 |
|---|
| 2025.10.10 | ₩17,353 | ₩18,114 | ₩15,351 | ₩15,752 | -9.23% | 2.2만 |
|---|