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 | ₩587 | ₩587 | ₩535 | ₩559 | -4.78% | 51.7만 |
| 2026.10.08 | ₩609 | ₩624 | ₩549 | ₩615 | +0.88% | 203.5만 |
| 2026.10.07 | ₩687 | ₩925 | ₩601 | ₩660 | -3.89% | 1.4억 |
| 2026.10.06 | ₩512 | ₩524 | ₩481 | ₩509 | -0.52% | 2264.1만 |
| 2026.10.05 | ₩531 | ₩559 | ₩511 | ₩559 | +5.29% | 137만 |
| 2026.10.02 | ₩629 | ₩629 | ₩533 | ₩588 | -6.58% | 290.6만 |
| 2026.10.01 | ₩702 | ₩794 | ₩555 | ₩604 | -13.90% | 1.5억 |
| 2026.09.30 | ₩520 | ₩551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩533 |
| +2.57% |
| 89.6만 |
| 2026.09.29 | ₩503 | ₩535 | ₩481 | ₩500 | -0.53% | 103.2만 |
|---|
| 2026.09.28 | ₩549 | ₩561 | ₩519 | ₩540 | -1.70% | 143.6만 |
|---|
| 2026.09.25 | ₩735 | ₩1,033 | ₩521 | ₩575 | -21.82% | 3044.4만 |
|---|
| 2026.09.24 | ₩694 | ₩755 | ₩671 | ₩716 | +3.28% | 144.2만 |
|---|
| 2026.09.23 | ₩732 | ₩863 | ₩695 | ₩706 | -3.65% | 1137.1만 |
|---|
| 2026.09.22 | ₩875 | ₩882 | ₩720 | ₩762 | -12.98% | 366.7만 |
|---|
| 2026.09.21 | ₩903 | ₩989 | ₩789 | ₩913 | +1.04% | 494.3만 |
|---|
| 2026.09.18 | ₩1,991 | ₩2,312 | ₩899 | ₩960 | -51.81% | 3억 |
|---|
| 2026.09.17 | ₩494 | ₩601 | ₩486 | ₩588 | +18.92% | 4466.3만 |
|---|
| 2026.09.16 | ₩468 | ₩486 | ₩441 | ₩486 | +4.00% | 4598만 |
|---|
| 2026.09.15 | ₩512 | ₩519 | ₩448 | ₩474 | -7.31% | 24.4만 |
|---|
| 2026.09.14 | ₩521 | ₩535 | ₩508 | ₩528 | +1.28% | 18만 |
|---|
| 2026.09.11 | ₩561 | ₩572 | ₩523 | ₩536 | -4.52% | 21.9만 |
|---|
| 2026.09.10 | ₩540 | ₩588 | ₩537 | ₩553 | +2.48% | 34.1만 |
|---|
| 2026.09.09 | ₩537 | ₩628 | ₩520 | ₩548 | +1.99% | 65.5만 |
|---|
| 2026.09.08 | ₩660 | ₩660 | ₩500 | ₩573 | -13.16% | 186.6만 |
|---|
| 2026.09.04 | ₩722 | ₩755 | ₩662 | ₩720 | -0.19% | 1477.1만 |
|---|
| 2026.09.03 | ₩779 | ₩838 | ₩605 | ₩699 | -10.29% | 1.2억 |
|---|
| 2026.09.02 | ₩469 | ₩552 | ₩465 | ₩527 | +12.25% | 962.9만 |
|---|
| 2026.09.01 | ₩468 | ₩489 | ₩428 | ₩488 | +4.29% | 31.8만 |
|---|
| 2026.08.31 | ₩560 | ₩587 | ₩414 | ₩497 | -11.22% | 78.2만 |
|---|
| 2026.08.28 | ₩601 | ₩627 | ₩556 | ₩577 | -4.00% | 51.4만 |
|---|
| 2026.08.27 | ₩642 | ₩642 | ₩568 | ₩600 | -6.46% | 62.5만 |
|---|
| 2026.08.26 | ₩703 | ₩738 | ₩537 | ₩646 | -8.17% | 249.2만 |
|---|
| 2026.08.25 | ₩728 | ₩748 | ₩536 | ₩711 | -2.39% | 1227.9만 |
|---|
| 2026.08.24 | ₩404 | ₩1,156 | ₩370 | ₩1,006 | +149.34% | 2.9억 |
|---|
| 2026.08.21 | ₩385 | ₩401 | ₩361 | ₩401 | +4.17% | 17.9만 |
|---|
| 2026.08.20 | ₩394 | ₩394 | ₩341 | ₩390 | -1.02% | 31.4만 |
|---|
| 2026.08.19 | ₩428 | ₩428 | ₩361 | ₩406 | -5.00% | 45.6만 |
|---|
| 2026.08.18 | ₩449 | ₩450 | ₩412 | ₩434 | -3.27% | 78.7만 |
|---|
| 2026.08.17 | ₩466 | ₩599 | ₩401 | ₩470 | +0.86% | 241.7만 |
|---|
| 2026.08.14 | ₩962 | ₩1,697 | ₩565 | ₩667 | -30.69% | 3492.4만 |
|---|
| 2026.08.13 | ₩981 | ₩1,008 | ₩936 | ₩942 | -3.95% | 12.8만 |
|---|
| 2026.08.12 | ₩922 | ₩1,030 | ₩914 | ₩989 | +7.25% | 19.6만 |
|---|
| 2026.08.11 | ₩976 | ₩976 | ₩922 | ₩938 | -3.84% | 7.1만 |
|---|
| 2026.08.10 | ₩976 | ₩1,000 | ₩940 | ₩976 | 0.00% | 5.9만 |
|---|
| 2026.08.07 | ₩1,016 | ₩1,016 | ₩957 | ₩964 | -5.13% | 2.7만 |
|---|
| 2026.08.06 | ₩938 | ₩1,042 | ₩922 | ₩1,005 | +7.12% | 6.5만 |
|---|
| 2026.08.05 | ₩946 | ₩1,069 | ₩922 | ₩1,024 | +8.19% | 10.7만 |
|---|
| 2026.08.04 | ₩922 | ₩1,036 | ₩922 | ₩968 | +4.93% | 10만 |
|---|
| 2026.08.03 | ₩954 | ₩980 | ₩910 | ₩949 | -0.56% | 12.8만 |
|---|
| 2026.07.31 | ₩936 | ₩1,037 | ₩936 | ₩984 | +5.14% | 21만 |
|---|
| 2026.07.30 | ₩934 | ₩969 | ₩909 | ₩909 | -2.72% | 5.6만 |
|---|
| 2026.07.29 | ₩922 | ₩1,016 | ₩895 | ₩949 | +2.90% | 40.2만 |
|---|
| 2026.07.28 | ₩861 | ₩949 | ₩799 | ₩930 | +8.07% | 67.4만 |
|---|
| 2026.07.27 | ₩874 | ₩922 | ₩818 | ₩866 | -0.92% | 12.6만 |
|---|
| 2026.07.24 | ₩976 | ₩1,008 | ₩853 | ₩870 | -10.82% | 20.2만 |
|---|
| 2026.07.23 | ₩1,032 | ₩1,076 | ₩936 | ₩993 | -3.76% | 22.8만 |
|---|
| 2026.07.22 | ₩1,263 | ₩1,283 | ₩1,137 | ₩1,204 | -4.66% | 53.7만 |
|---|
| 2026.07.21 | ₩1,377 | ₩1,443 | ₩1,270 | ₩1,350 | -1.94% | 233만 |
|---|
| 2026.07.20 | ₩1,443 | ₩1,517 | ₩1,336 | ₩1,470 | +1.85% | 31.5만 |
|---|
| 2026.07.17 | ₩1,804 | ₩2,352 | ₩1,336 | ₩1,497 | -17.04% | 739.2만 |
|---|
| 2026.07.16 | ₩1,671 | ₩1,804 | ₩1,617 | ₩1,657 | -0.80% | 13.3만 |
|---|
| 2026.07.15 | ₩1,711 | ₩1,733 | ₩1,604 | ₩1,644 | -3.91% | 7.3만 |
|---|
| 2026.07.14 | ₩1,791 | ₩1,831 | ₩1,671 | ₩1,711 | -4.48% | 11.6만 |
|---|
| 2026.07.13 | ₩1,898 | ₩1,951 | ₩1,764 | ₩1,871 | -1.41% | 15.4만 |
|---|
| 2026.07.10 | ₩1,858 | ₩1,994 | ₩1,778 | ₩1,965 | +5.76% | 51.3만 |
|---|
| 2026.07.09 | ₩1,604 | ₩1,858 | ₩1,604 | ₩1,844 | +15.00% | 15.8만 |
|---|
| 2026.07.08 | ₩1,657 | ₩1,697 | ₩1,497 | ₩1,644 | -0.81% | 36.6만 |
|---|
| 2026.07.07 | ₩2,259 | ₩2,272 | ₩2,085 | ₩2,112 | -6.51% | 7.1만 |
|---|
| 2026.07.06 | ₩2,259 | ₩2,325 | ₩2,178 | ₩2,325 | +2.96% | 9.1만 |
|---|
| 2026.07.02 | ₩2,232 | ₩2,392 | ₩2,205 | ₩2,352 | +5.39% | 14.2만 |
|---|
| 2026.07.01 | ₩2,165 | ₩2,325 | ₩2,138 | ₩2,219 | +2.47% | 20.4만 |
|---|
| 2026.06.30 | ₩2,205 | ₩2,312 | ₩2,138 | ₩2,232 | +1.21% | 13.9만 |
|---|
| 2026.06.29 | ₩2,205 | ₩2,259 | ₩2,138 | ₩2,219 | +0.61% | 10.2만 |
|---|
| 2026.06.26 | ₩2,232 | ₩2,299 | ₩2,165 | ₩2,299 | +2.99% | 12.1만 |
|---|
| 2026.06.25 | ₩2,366 | ₩2,446 | ₩2,205 | ₩2,352 | -0.56% | 27.9만 |
|---|
| 2026.06.24 | ₩2,272 | ₩2,526 | ₩2,165 | ₩2,419 | +6.47% | 377.3만 |
|---|
| 2026.06.23 | ₩2,406 | ₩2,513 | ₩2,205 | ₩2,285 | -5.00% | 22만 |
|---|
| 2026.06.22 | ₩2,406 | ₩2,539 | ₩2,285 | ₩2,392 | -0.56% | 17.7만 |
|---|
| 2026.06.18 | ₩2,446 | ₩2,539 | ₩2,312 | ₩2,312 | -5.46% | 3.5만 |
|---|
| 2026.06.17 | ₩2,406 | ₩2,660 | ₩2,406 | ₩2,406 | 0.00% | 3.1만 |
|---|
| 2026.06.16 | ₩2,539 | ₩2,673 | ₩2,312 | ₩2,366 | -6.84% | 8만 |
|---|
| 2026.06.15 | ₩2,660 | ₩2,726 | ₩2,539 | ₩2,566 | -3.52% | 5.2만 |
|---|
| 2026.06.12 | ₩2,579 | ₩2,673 | ₩2,526 | ₩2,526 | -2.07% | 2.4만 |
|---|
| 2026.06.11 | ₩2,673 | ₩2,673 | ₩2,579 | ₩2,606 | -2.50% | 1.7만 |
|---|
| 2026.06.10 | ₩2,673 | ₩2,753 | ₩2,539 | ₩2,726 | +2.00% | 3.8만 |
|---|
| 2026.06.09 | ₩2,673 | ₩2,753 | ₩2,539 | ₩2,646 | -1.00% | 3.9만 |
|---|
| 2026.06.08 | ₩2,673 | ₩2,807 | ₩2,539 | ₩2,726 | +2.00% | 5.1만 |
|---|
| 2026.06.05 | ₩2,673 | ₩2,753 | ₩2,432 | ₩2,660 | -0.50% | 6.5만 |
|---|
| 2026.06.04 | ₩2,686 | ₩2,940 | ₩2,406 | ₩2,767 | +2.99% | 20만 |
|---|
| 2026.06.03 | ₩2,780 | ₩2,820 | ₩2,660 | ₩2,767 | -0.48% | 4.9만 |
|---|
| 2026.06.02 | ₩2,767 | ₩2,900 | ₩2,673 | ₩2,847 | +2.90% | 7.7만 |
|---|
| 2026.06.01 | ₩2,753 | ₩2,847 | ₩2,526 | ₩2,847 | +3.40% | 9.9만 |
|---|
| 2026.05.29 | ₩3,074 | ₩3,074 | ₩2,192 | ₩2,753 | -10.43% | 58.9만 |
|---|
| 2026.05.28 | ₩3,622 | ₩4,076 | ₩3,475 | ₩3,756 | +3.69% | 16.8만 |
|---|
| 2026.05.27 | ₩4,918 | ₩5,346 | ₩3,475 | ₩3,689 | -25.00% | 37.1만 |
|---|
| 2026.05.26 | ₩5,399 | ₩6,188 | ₩5,346 | ₩5,921 | +9.65% | 11.5만 |
|---|
| 2026.05.22 | ₩7,685 | ₩7,912 | ₩6,081 | ₩6,348 | -17.39% | 24.4만 |
|---|
| 2026.05.21 | ₩7,083 | ₩9,222 | ₩6,028 | ₩7,458 | +5.28% | 129만 |
|---|
| 2026.05.20 | ₩5,359 | ₩6,669 | ₩4,811 | ₩6,281 | +17.21% | 159.7만 |
|---|
| 2026.05.19 | ₩3,889 | ₩7,859 | ₩3,822 | ₩5,733 | +47.42% | 4634.9만 |
|---|
| 2026.05.18 | ₩3,502 | ₩3,502 | ₩3,127 | ₩3,261 | -6.87% | 2.5만 |
|---|
| 2026.05.15 | ₩3,595 | ₩3,608 | ₩3,395 | ₩3,395 | -5.58% | 7천 |
|---|
| 2026.05.14 | ₩3,421 | ₩3,542 | ₩3,408 | ₩3,542 | +3.52% | 7.1천 |
|---|
| 2026.05.13 | ₩3,421 | ₩3,608 | ₩3,421 | ₩3,515 | +2.73% | 3.2만 |
|---|
| 2026.05.12 | ₩3,421 | ₩3,595 | ₩3,421 | ₩3,528 | +3.13% | 2.3만 |
|---|
| 2026.05.11 | ₩3,702 | ₩3,715 | ₩3,408 | ₩3,515 | -5.05% | 2.4만 |
|---|
| 2026.05.08 | ₩3,502 | ₩3,689 | ₩3,368 | ₩3,649 | +4.20% | 3.3만 |
|---|
| 2026.05.07 | ₩3,608 | ₩3,608 | ₩3,288 | ₩3,488 | -3.33% | 1.1만 |
|---|
| 2026.05.06 | ₩3,689 | ₩3,689 | ₩3,488 | ₩3,595 | -2.54% | 3.2천 |
|---|
| 2026.05.05 | ₩3,488 | ₩3,555 | ₩3,448 | ₩3,555 | +1.92% | 1.1만 |
|---|
| 2026.05.04 | ₩3,461 | ₩3,608 | ₩3,461 | ₩3,502 | +1.16% | 1.5만 |
|---|
| 2026.05.01 | ₩3,515 | ₩3,608 | ₩3,408 | ₩3,502 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩3,461 | ₩3,582 | ₩3,408 | ₩3,475 | +0.39% | 1.5만 |
|---|
| 2026.04.29 | ₩3,595 | ₩3,595 | ₩3,408 | ₩3,461 | -3.72% | 5.2천 |
|---|
| 2026.04.28 | ₩3,622 | ₩3,729 | ₩3,408 | ₩3,515 | -2.95% | 2만 |
|---|
| 2026.04.27 | ₩3,582 | ₩3,796 | ₩3,515 | ₩3,689 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩3,355 | ₩3,796 | ₩3,355 | ₩3,502 | +4.38% | 4.3만 |
|---|
| 2026.04.23 | ₩3,675 | ₩3,675 | ₩3,141 | ₩3,395 | -7.64% | 6.8만 |
|---|
| 2026.04.22 | ₩3,889 | ₩3,889 | ₩3,475 | ₩3,742 | -3.78% | 3.8만 |
|---|
| 2026.04.21 | ₩3,809 | ₩3,889 | ₩3,622 | ₩3,756 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩4,050 | ₩4,143 | ₩3,836 | ₩3,876 | -4.29% | 1.4만 |
|---|
| 2026.04.17 | ₩4,050 | ₩4,143 | ₩3,849 | ₩4,116 | +1.65% | 1.8만 |
|---|
| 2026.04.16 | ₩4,223 | ₩4,544 | ₩3,876 | ₩4,036 | -4.43% | 6.4만 |
|---|
| 2026.04.15 | ₩3,782 | ₩4,277 | ₩3,595 | ₩4,103 | +8.48% | 5만 |
|---|
| 2026.04.14 | ₩3,916 | ₩4,009 | ₩3,622 | ₩3,849 | -1.71% | 5만 |
|---|
| 2026.04.13 | ₩3,141 | ₩4,116 | ₩3,114 | ₩3,996 | +27.23% | 32.5만 |
|---|
| 2026.04.10 | ₩3,341 | ₩3,608 | ₩3,047 | ₩3,435 | +2.80% | 11.8만 |
|---|
| 2026.04.09 | ₩4,237 | ₩5,613 | ₩3,341 | ₩3,435 | -18.93% | 436.6만 |
|---|
| 2026.04.08 | ₩3,421 | ₩3,662 | ₩3,341 | ₩3,528 | +3.13% | 100.4만 |
|---|
| 2026.04.07 | ₩3,662 | ₩3,662 | ₩3,408 | ₩3,475 | -5.11% | 4.7천 |
|---|
| 2026.04.06 | ₩3,608 | ₩3,675 | ₩3,368 | ₩3,608 | 0.00% | 9.5천 |
|---|
| 2026.04.02 | ₩3,395 | ₩3,742 | ₩3,261 | ₩3,608 | +6.30% | 2.2만 |
|---|
| 2026.04.01 | ₩3,381 | ₩4,090 | ₩3,208 | ₩3,314 | -1.98% | 4만 |
|---|
| 2026.03.31 | ₩3,421 | ₩3,435 | ₩3,194 | ₩3,435 | +0.39% | 9.3천 |
|---|
| 2026.03.30 | ₩3,395 | ₩3,395 | ₩3,181 | ₩3,274 | -3.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,542 | ₩3,595 | ₩3,395 | ₩3,421 | -3.40% | 4.7천 |
|---|
| 2026.03.26 | ₩3,582 | ₩3,608 | ₩3,341 | ₩3,542 | -1.12% | 1.9만 |
|---|
| 2026.03.25 | ₩4,023 | ₩5,079 | ₩3,568 | ₩3,742 | -6.98% | 11.4만 |
|---|
| 2026.03.24 | ₩4,410 | ₩4,464 | ₩4,156 | ₩4,237 | -3.94% | 3.5만 |
|---|
| 2026.03.23 | ₩4,424 | ₩4,597 | ₩4,410 | ₩4,517 | +2.11% | 4.2천 |
|---|
| 2026.03.20 | ₩4,424 | ₩4,544 | ₩4,277 | ₩4,544 | +2.72% | 1.9만 |
|---|
| 2026.03.19 | ₩4,731 | ₩4,731 | ₩4,290 | ₩4,504 | -4.80% | 9천 |
|---|
| 2026.03.18 | ₩4,825 | ₩5,065 | ₩4,704 | ₩4,731 | -1.94% | 7.8천 |
|---|
| 2026.03.17 | ₩4,945 | ₩5,212 | ₩4,691 | ₩5,092 | +2.97% | 8.6천 |
|---|
| 2026.03.16 | ₩4,905 | ₩4,932 | ₩4,691 | ₩4,798 | -2.18% | 3.5천 |
|---|
| 2026.03.13 | ₩5,079 | ₩5,079 | ₩4,691 | ₩4,798 | -5.53% | 3.6천 |
|---|
| 2026.03.12 | ₩4,811 | ₩5,052 | ₩4,704 | ₩4,945 | +2.78% | 3.9천 |
|---|
| 2026.03.11 | ₩4,851 | ₩5,212 | ₩4,811 | ₩5,079 | +4.68% | 4.3천 |
|---|
| 2026.03.10 | ₩4,945 | ₩5,052 | ₩4,745 | ₩4,972 | +0.54% | 4.7천 |
|---|
| 2026.03.09 | ₩4,945 | ₩5,065 | ₩4,691 | ₩4,945 | 0.00% | 4.3천 |
|---|
| 2026.03.06 | ₩5,212 | ₩5,346 | ₩4,771 | ₩4,932 | -5.38% | 1만 |
|---|
| 2026.03.05 | ₩5,052 | ₩5,212 | ₩4,958 | ₩5,079 | +0.53% | 7.9천 |
|---|
| 2026.03.04 | ₩5,413 | ₩5,613 | ₩5,012 | ₩5,052 | -6.67% | 1.1만 |
|---|
| 2026.03.03 | ₩5,546 | ₩6,001 | ₩5,092 | ₩5,627 | +1.45% | 3.6만 |
|---|
| 2026.03.02 | ₩5,212 | ₩5,733 | ₩5,079 | ₩5,733 | +10.00% | 9천 |
|---|
| 2026.02.27 | ₩5,667 | ₩5,667 | ₩4,958 | ₩5,480 | -3.30% | 1.1만 |
|---|
| 2026.02.26 | ₩6,482 | ₩6,682 | ₩5,640 | ₩5,881 | -9.28% | 3만 |
|---|
| 2026.02.25 | ₩6,616 | ₩7,351 | ₩6,014 | ₩6,816 | +3.03% | 4.8만 |
|---|
| 2026.02.24 | ₩6,415 | ₩6,923 | ₩5,292 | ₩6,241 | -2.71% | 15만 |
|---|
| 2026.02.23 | ₩7,217 | ₩7,685 | ₩7,217 | ₩7,217 | 0.00% | 59.7만 |
|---|
| 2026.02.20 | ₩7,885 | ₩7,885 | ₩7,230 | ₩7,685 | -2.54% | 4.5천 |
|---|
| 2026.02.19 | ₩8,019 | ₩8,153 | ₩7,631 | ₩7,631 | -4.83% | 3.6천 |
|---|
| 2026.02.18 | ₩8,420 | ₩8,420 | ₩7,698 | ₩7,885 | -6.35% | 2.6천 |
|---|
| 2026.02.17 | ₩8,153 | ₩8,420 | ₩8,019 | ₩8,032 | -1.48% | 4.6천 |
|---|
| 2026.02.13 | ₩7,618 | ₩8,153 | ₩7,618 | ₩7,925 | +4.04% | 5천 |
|---|
| 2026.02.12 | ₩7,725 | ₩7,752 | ₩7,270 | ₩7,270 | -5.88% | 3.4천 |
|---|
| 2026.02.11 | ₩8,019 | ₩8,019 | ₩7,564 | ₩7,685 | -4.17% | 3천 |
|---|
| 2026.02.10 | ₩7,484 | ₩8,032 | ₩7,484 | ₩7,885 | +5.36% | 1.9천 |
|---|
| 2026.02.09 | ₩8,019 | ₩8,153 | ₩7,538 | ₩7,631 | -4.83% | 5.3천 |
|---|
| 2026.02.06 | ₩8,821 | ₩8,821 | ₩8,019 | ₩8,420 | -4.55% | 1.6만 |
|---|
| 2026.02.05 | ₩8,687 | ₩8,995 | ₩8,487 | ₩8,487 | -2.31% | 1.9천 |
|---|
| 2026.02.04 | ₩8,954 | ₩9,355 | ₩8,687 | ₩8,687 | -2.99% | 1.7천 |
|---|
| 2026.02.03 | ₩8,821 | ₩9,222 | ₩8,821 | ₩8,995 | +1.97% | 800 |
|---|
| 2026.02.02 | ₩8,954 | ₩9,222 | ₩8,687 | ₩8,847 | -1.19% | 1.4천 |
|---|
| 2026.01.30 | ₩9,355 | ₩9,596 | ₩8,834 | ₩9,302 | -0.57% | 4천 |
|---|
| 2026.01.29 | ₩9,583 | ₩10,024 | ₩8,660 | ₩9,716 | +1.39% | 1.1만 |
|---|
| 2026.01.28 | ₩9,770 | ₩10,024 | ₩9,489 | ₩9,489 | -2.87% | 6천 |
|---|
| 2026.01.27 | ₩9,783 | ₩10,224 | ₩9,743 | ₩10,024 | +2.46% | 1천 |
|---|
| 2026.01.26 | ₩10,839 | ₩10,839 | ₩9,529 | ₩9,943 | -8.26% | 1.9만 |
|---|
| 2026.01.23 | ₩11,494 | ₩11,494 | ₩10,491 | ₩10,986 | -4.42% | 6.7천 |
|---|
| 2026.01.22 | ₩9,903 | ₩11,761 | ₩9,850 | ₩11,694 | +18.08% | 8.9천 |
|---|
| 2026.01.21 | ₩9,770 | ₩10,024 | ₩9,649 | ₩9,649 | -1.23% | 2천 |
|---|
| 2026.01.20 | ₩9,623 | ₩10,010 | ₩9,489 | ₩9,836 | +2.22% | 2.3천 |
|---|
| 2026.01.16 | ₩9,756 | ₩10,171 | ₩9,756 | ₩9,943 | +1.92% | 2.8천 |
|---|
| 2026.01.15 | ₩10,264 | ₩10,264 | ₩9,489 | ₩9,836 | -4.17% | 2.2천 |
|---|
| 2026.01.14 | ₩10,785 | ₩10,785 | ₩9,957 | ₩10,411 | -3.47% | 6.8천 |
|---|
| 2026.01.13 | ₩10,425 | ₩11,026 | ₩9,890 | ₩10,692 | +2.56% | 7.4천 |
|---|
| 2026.01.12 | ₩10,932 | ₩11,226 | ₩9,649 | ₩10,117 | -7.46% | 1.4만 |
|---|
| 2026.01.09 | ₩10,678 | ₩11,494 | ₩10,318 | ₩11,146 | +4.38% | 1.4만 |
|---|
| 2026.01.08 | ₩10,371 | ₩10,371 | ₩9,636 | ₩9,917 | -4.38% | 1만 |
|---|
| 2026.01.07 | ₩10,157 | ₩10,425 | ₩9,623 | ₩9,890 | -2.63% | 7.7천 |
|---|
| 2026.01.06 | ₩8,794 | ₩10,384 | ₩8,660 | ₩9,823 | +11.70% | 8.8천 |
|---|
| 2026.01.05 | ₩8,794 | ₩9,142 | ₩8,487 | ₩8,660 | -1.52% | 2.5천 |
|---|
| 2026.01.02 | ₩8,420 | ₩8,874 | ₩8,420 | ₩8,821 | +4.76% | 2.2천 |
|---|
| 2025.12.31 | ₩9,128 | ₩9,195 | ₩8,500 | ₩8,567 | -6.15% | 6.6천 |
|---|
| 2025.12.30 | ₩8,754 | ₩9,128 | ₩8,687 | ₩9,128 | +4.27% | 1만 |
|---|
| 2025.12.29 | ₩9,489 | ₩9,489 | ₩8,700 | ₩8,767 | -7.61% | 8.3천 |
|---|
| 2025.12.26 | ₩9,502 | ₩10,344 | ₩9,422 | ₩9,743 | +2.53% | 3.4천 |
|---|
| 2025.12.24 | ₩9,943 | ₩10,197 | ₩9,569 | ₩9,663 | -2.82% | 7천 |
|---|
| 2025.12.23 | ₩10,090 | ₩10,491 | ₩9,649 | ₩9,970 | -1.19% | 1.1만 |
|---|
| 2025.12.22 | ₩9,730 | ₩10,425 | ₩9,703 | ₩10,278 | +5.63% | 1.3만 |
|---|
| 2025.12.19 | ₩10,425 | ₩10,425 | ₩9,756 | ₩9,890 | -5.13% | 6.8천 |
|---|
| 2025.12.18 | ₩10,692 | ₩11,039 | ₩9,863 | ₩10,131 | -5.25% | 2만 |
|---|
| 2025.12.17 | ₩11,200 | ₩11,280 | ₩10,825 | ₩11,039 | -1.43% | 4.2천 |
|---|
| 2025.12.16 | ₩12,028 | ₩12,162 | ₩10,692 | ₩11,213 | -6.78% | 2.2만 |
|---|
| 2025.12.15 | ₩12,563 | ₩12,991 | ₩11,895 | ₩12,028 | -4.26% | 3만 |
|---|
| 2025.12.12 | ₩14,033 | ₩14,434 | ₩12,042 | ₩12,830 | -8.57% | 5.3만 |
|---|
| 2025.12.11 | ₩15,904 | ₩16,171 | ₩13,164 | ₩15,370 | -3.36% | 7.9만 |
|---|
| 2025.12.10 | ₩13,231 | ₩16,706 | ₩11,895 | ₩15,770 | +19.19% | 30.7만 |
|---|
| 2025.12.09 | ₩13,365 | ₩17,842 | ₩13,218 | ₩13,632 | +2.00% | 104.9만 |
|---|
| 2025.12.08 | ₩11,360 | ₩12,670 | ₩11,360 | ₩12,028 | +5.88% | 13.3만 |
|---|
| 2025.12.05 | ₩11,948 | ₩12,469 | ₩11,694 | ₩11,935 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩11,360 | ₩12,670 | ₩11,360 | ₩11,694 | +2.94% | 4.8천 |
|---|
| 2025.12.03 | ₩11,627 | ₩12,389 | ₩11,026 | ₩11,627 | 0.00% | 5천 |
|---|
| 2025.12.02 | ₩12,817 | ₩12,817 | ₩11,761 | ₩12,242 | -4.48% | 3.7천 |
|---|
| 2025.12.01 | ₩12,296 | ₩12,523 | ₩11,641 | ₩12,296 | 0.00% | 4.4천 |
|---|
| 2025.11.28 | ₩12,429 | ₩12,763 | ₩12,296 | ₩12,296 | -1.08% | 1.7천 |
|---|
| 2025.11.26 | ₩12,496 | ₩12,803 | ₩12,256 | ₩12,429 | -0.53% | 2.5천 |
|---|
| 2025.11.25 | ₩13,565 | ₩14,260 | ₩12,483 | ₩12,483 | -7.98% | 6.1천 |
|---|
| 2025.11.24 | ₩13,111 | ₩13,899 | ₩12,576 | ₩13,231 | +0.92% | 2.5천 |
|---|
| 2025.11.21 | ₩12,162 | ₩13,365 | ₩12,162 | ₩12,977 | +6.70% | 2.7천 |
|---|
| 2025.11.20 | ₩12,964 | ₩12,964 | ₩12,162 | ₩12,603 | -2.78% | 3천 |
|---|
| 2025.11.19 | ₩12,028 | ₩13,231 | ₩12,028 | ₩12,683 | +5.44% | 4.9천 |
|---|
| 2025.11.18 | ₩13,365 | ₩13,365 | ₩12,028 | ₩12,028 | -10.00% | 5.1천 |
|---|
| 2025.11.17 | ₩14,434 | ₩14,434 | ₩12,322 | ₩12,710 | -11.94% | 7.7천 |
|---|
| 2025.11.14 | ₩13,498 | ₩14,568 | ₩13,498 | ₩13,699 | +1.49% | 2.3천 |
|---|
| 2025.11.13 | ₩14,167 | ₩14,568 | ₩13,498 | ₩13,766 | -2.83% | 1.1만 |
|---|
| 2025.11.12 | ₩14,167 | ₩14,701 | ₩14,167 | ₩14,434 | +1.89% | 2.9천 |
|---|
| 2025.11.11 | ₩14,167 | ₩15,089 | ₩14,167 | ₩14,300 | +0.94% | 2.8천 |
|---|
| 2025.11.10 | ₩13,899 | ₩14,701 | ₩13,899 | ₩14,167 | +1.92% | 3.2천 |
|---|
| 2025.11.07 | ₩14,167 | ₩15,022 | ₩13,899 | ₩13,899 | -1.89% | 5.7천 |
|---|
| 2025.11.06 | ₩14,701 | ₩15,503 | ₩14,033 | ₩14,434 | -1.82% | 3.8천 |
|---|
| 2025.11.05 | ₩14,835 | ₩16,171 | ₩14,193 | ₩14,568 | -1.80% | 1.1만 |
|---|
| 2025.11.04 | ₩16,572 | ₩17,775 | ₩15,102 | ₩15,236 | -8.06% | 1.2만 |
|---|
| 2025.11.03 | ₩16,973 | ₩17,508 | ₩16,171 | ₩16,840 | -0.79% | 7.1천 |
|---|
| 2025.10.31 | ₩17,107 | ₩18,176 | ₩16,840 | ₩17,374 | +1.56% | 4.2천 |
|---|
| 2025.10.30 | ₩17,775 | ₩18,016 | ₩16,572 | ₩16,840 | -5.26% | 3.9천 |
|---|
| 2025.10.29 | ₩18,310 | ₩18,898 | ₩17,642 | ₩17,909 | -2.19% | 1.5만 |
|---|
| 2025.10.28 | ₩20,742 | ₩21,116 | ₩18,443 | ₩18,577 | -10.44% | 2.1만 |
|---|
| 2025.10.27 | ₩21,384 | ₩22,039 | ₩20,448 | ₩20,983 | -1.88% | 1.2만 |
|---|
| 2025.10.24 | ₩24,725 | ₩24,859 | ₩21,785 | ₩22,186 | -10.27% | 3.5만 |
|---|
| 2025.10.23 | ₩20,849 | ₩25,126 | ₩20,849 | ₩24,057 | +15.38% | 5.4만 |
|---|
| 2025.10.22 | ₩22,520 | ₩22,520 | ₩19,780 | ₩21,384 | -5.04% | 3.4만 |
|---|
| 2025.10.21 | ₩21,116 | ₩22,720 | ₩19,726 | ₩22,453 | +6.33% | 6.5만 |
|---|
| 2025.10.20 | ₩17,642 | ₩18,978 | ₩16,305 | ₩18,978 | +7.58% | 3.4만 |
|---|
| 2025.10.17 | ₩17,241 | ₩18,176 | ₩15,770 | ₩17,107 | -0.78% | 2만 |
|---|
| 2025.10.16 | ₩24,992 | ₩25,259 | ₩17,642 | ₩18,844 | -24.60% | 13.9만 |
|---|
| 2025.10.15 | ₩20,582 | ₩26,596 | ₩19,914 | ₩24,859 | +20.78% | 13.3만 |
|---|
| 2025.10.14 | ₩17,241 | ₩18,443 | ₩16,706 | ₩18,042 | +4.65% | 3.5만 |
|---|
| 2025.10.13 | ₩16,572 | ₩17,909 | ₩16,038 | ₩17,241 | +4.03% | 1.4만 |
|---|
| 2025.10.10 | ₩17,374 | ₩18,136 | ₩15,370 | ₩15,770 | -9.23% | 2.2만 |
|---|