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 | ₩701 | ₩793 | ₩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 | ₩693 | ₩754 | ₩670 | ₩715 | +3.28% | 144.2만 |
|---|
| 2026.09.23 | ₩731 | ₩862 | ₩694 | ₩705 | -3.65% | 1137.1만 |
|---|
| 2026.09.22 | ₩874 | ₩881 | ₩719 | ₩761 | -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 | ₩721 | ₩754 | ₩661 | ₩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 | ₩641 | ₩641 | ₩567 | ₩599 | -6.46% | 62.5만 |
|---|
| 2026.08.26 | ₩702 | ₩737 | ₩536 | ₩645 | -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 | ₩1,695 | ₩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 | ₩1,068 | ₩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 | ₩817 | ₩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 | ₩1,136 | ₩1,202 | -4.66% | 53.7만 |
|---|
| 2026.07.21 | ₩1,374 | ₩1,441 | ₩1,268 | ₩1,348 | -1.94% | 233만 |
|---|
| 2026.07.20 | ₩1,441 | ₩1,515 | ₩1,334 | ₩1,468 | +1.85% | 31.5만 |
|---|
| 2026.07.17 | ₩1,801 | ₩2,349 | ₩1,334 | ₩1,495 | -17.04% | 739.2만 |
|---|
| 2026.07.16 | ₩1,668 | ₩1,801 | ₩1,615 | ₩1,655 | -0.80% | 13.3만 |
|---|
| 2026.07.15 | ₩1,708 | ₩1,731 | ₩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 | ₩1,895 | ₩1,948 | ₩1,761 | ₩1,868 | -1.41% | 15.4만 |
|---|
| 2026.07.10 | ₩1,855 | ₩1,991 | ₩1,775 | ₩1,962 | +5.76% | 51.3만 |
|---|
| 2026.07.09 | ₩1,601 | ₩1,855 | ₩1,601 | ₩1,841 | +15.00% | 15.8만 |
|---|
| 2026.07.08 | ₩1,655 | ₩1,695 | ₩1,495 | ₩1,641 | -0.81% | 36.6만 |
|---|
| 2026.07.07 | ₩2,255 | ₩2,268 | ₩2,082 | ₩2,108 | -6.51% | 7.1만 |
|---|
| 2026.07.06 | ₩2,255 | ₩2,322 | ₩2,175 | ₩2,322 | +2.96% | 9.1만 |
|---|
| 2026.07.02 | ₩2,228 | ₩2,389 | ₩2,202 | ₩2,349 | +5.39% | 14.2만 |
|---|
| 2026.07.01 | ₩2,162 | ₩2,322 | ₩2,135 | ₩2,215 | +2.47% | 20.4만 |
|---|
| 2026.06.30 | ₩2,202 | ₩2,308 | ₩2,135 | ₩2,228 | +1.21% | 13.9만 |
|---|
| 2026.06.29 | ₩2,202 | ₩2,255 | ₩2,135 | ₩2,215 | +0.61% | 10.2만 |
|---|
| 2026.06.26 | ₩2,228 | ₩2,295 | ₩2,162 | ₩2,295 | +2.99% | 12.1만 |
|---|
| 2026.06.25 | ₩2,362 | ₩2,442 | ₩2,202 | ₩2,349 | -0.56% | 27.9만 |
|---|
| 2026.06.24 | ₩2,268 | ₩2,522 | ₩2,162 | ₩2,415 | +6.47% | 377.3만 |
|---|
| 2026.06.23 | ₩2,402 | ₩2,509 | ₩2,202 | ₩2,282 | -5.00% | 22만 |
|---|
| 2026.06.22 | ₩2,402 | ₩2,535 | ₩2,282 | ₩2,389 | -0.56% | 17.7만 |
|---|
| 2026.06.18 | ₩2,442 | ₩2,535 | ₩2,308 | ₩2,308 | -5.46% | 3.5만 |
|---|
| 2026.06.17 | ₩2,402 | ₩2,655 | ₩2,402 | ₩2,402 | 0.00% | 3.1만 |
|---|
| 2026.06.16 | ₩2,535 | ₩2,669 | ₩2,308 | ₩2,362 | -6.84% | 8만 |
|---|
| 2026.06.15 | ₩2,655 | ₩2,722 | ₩2,535 | ₩2,562 | -3.52% | 5.2만 |
|---|
| 2026.06.12 | ₩2,575 | ₩2,669 | ₩2,522 | ₩2,522 | -2.07% | 2.4만 |
|---|
| 2026.06.11 | ₩2,669 | ₩2,669 | ₩2,575 | ₩2,602 | -2.50% | 1.7만 |
|---|
| 2026.06.10 | ₩2,669 | ₩2,749 | ₩2,535 | ₩2,722 | +2.00% | 3.8만 |
|---|
| 2026.06.09 | ₩2,669 | ₩2,749 | ₩2,535 | ₩2,642 | -1.00% | 3.9만 |
|---|
| 2026.06.08 | ₩2,669 | ₩2,802 | ₩2,535 | ₩2,722 | +2.00% | 5.1만 |
|---|
| 2026.06.05 | ₩2,669 | ₩2,749 | ₩2,429 | ₩2,655 | -0.50% | 6.5만 |
|---|
| 2026.06.04 | ₩2,682 | ₩2,936 | ₩2,402 | ₩2,762 | +2.99% | 20만 |
|---|
| 2026.06.03 | ₩2,776 | ₩2,816 | ₩2,655 | ₩2,762 | -0.48% | 4.9만 |
|---|
| 2026.06.02 | ₩2,762 | ₩2,896 | ₩2,669 | ₩2,842 | +2.90% | 7.7만 |
|---|
| 2026.06.01 | ₩2,749 | ₩2,842 | ₩2,522 | ₩2,842 | +3.40% | 9.9만 |
|---|
| 2026.05.29 | ₩3,069 | ₩3,069 | ₩2,188 | ₩2,749 | -10.43% | 58.9만 |
|---|
| 2026.05.28 | ₩3,616 | ₩4,070 | ₩3,469 | ₩3,750 | +3.69% | 16.8만 |
|---|
| 2026.05.27 | ₩4,911 | ₩5,338 | ₩3,469 | ₩3,683 | -25.00% | 37.1만 |
|---|
| 2026.05.26 | ₩5,391 | ₩6,178 | ₩5,338 | ₩5,911 | +9.65% | 11.5만 |
|---|
| 2026.05.22 | ₩7,673 | ₩7,900 | ₩6,071 | ₩6,338 | -17.39% | 24.4만 |
|---|
| 2026.05.21 | ₩7,072 | ₩9,207 | ₩6,018 | ₩7,446 | +5.28% | 129만 |
|---|
| 2026.05.20 | ₩5,351 | ₩6,659 | ₩4,804 | ₩6,272 | +17.21% | 159.7만 |
|---|
| 2026.05.19 | ₩3,883 | ₩7,846 | ₩3,816 | ₩5,724 | +47.42% | 4634.9만 |
|---|
| 2026.05.18 | ₩3,496 | ₩3,496 | ₩3,122 | ₩3,256 | -6.87% | 2.5만 |
|---|
| 2026.05.15 | ₩3,589 | ₩3,603 | ₩3,389 | ₩3,389 | -5.58% | 7천 |
|---|
| 2026.05.14 | ₩3,416 | ₩3,536 | ₩3,403 | ₩3,536 | +3.52% | 7.1천 |
|---|
| 2026.05.13 | ₩3,416 | ₩3,603 | ₩3,416 | ₩3,509 | +2.73% | 3.2만 |
|---|
| 2026.05.12 | ₩3,416 | ₩3,589 | ₩3,416 | ₩3,523 | +3.13% | 2.3만 |
|---|
| 2026.05.11 | ₩3,696 | ₩3,710 | ₩3,403 | ₩3,509 | -5.05% | 2.4만 |
|---|
| 2026.05.08 | ₩3,496 | ₩3,683 | ₩3,363 | ₩3,643 | +4.20% | 3.3만 |
|---|
| 2026.05.07 | ₩3,603 | ₩3,603 | ₩3,283 | ₩3,483 | -3.33% | 1.1만 |
|---|
| 2026.05.06 | ₩3,683 | ₩3,683 | ₩3,483 | ₩3,589 | -2.54% | 3.2천 |
|---|
| 2026.05.05 | ₩3,483 | ₩3,549 | ₩3,443 | ₩3,549 | +1.92% | 1.1만 |
|---|
| 2026.05.04 | ₩3,456 | ₩3,603 | ₩3,456 | ₩3,496 | +1.16% | 1.5만 |
|---|
| 2026.05.01 | ₩3,509 | ₩3,603 | ₩3,403 | ₩3,496 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩3,456 | ₩3,576 | ₩3,403 | ₩3,469 | +0.39% | 1.5만 |
|---|
| 2026.04.29 | ₩3,589 | ₩3,589 | ₩3,403 | ₩3,456 | -3.72% | 5.2천 |
|---|
| 2026.04.28 | ₩3,616 | ₩3,723 | ₩3,403 | ₩3,509 | -2.95% | 2만 |
|---|
| 2026.04.27 | ₩3,576 | ₩3,790 | ₩3,509 | ₩3,683 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩3,349 | ₩3,790 | ₩3,349 | ₩3,496 | +4.38% | 4.3만 |
|---|
| 2026.04.23 | ₩3,670 | ₩3,670 | ₩3,136 | ₩3,389 | -7.64% | 6.8만 |
|---|
| 2026.04.22 | ₩3,883 | ₩3,883 | ₩3,469 | ₩3,736 | -3.78% | 3.8만 |
|---|
| 2026.04.21 | ₩3,803 | ₩3,883 | ₩3,616 | ₩3,750 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩4,043 | ₩4,137 | ₩3,830 | ₩3,870 | -4.29% | 1.4만 |
|---|
| 2026.04.17 | ₩4,043 | ₩4,137 | ₩3,843 | ₩4,110 | +1.65% | 1.8만 |
|---|
| 2026.04.16 | ₩4,217 | ₩4,537 | ₩3,870 | ₩4,030 | -4.43% | 6.4만 |
|---|
| 2026.04.15 | ₩3,776 | ₩4,270 | ₩3,589 | ₩4,097 | +8.48% | 5만 |
|---|
| 2026.04.14 | ₩3,910 | ₩4,003 | ₩3,616 | ₩3,843 | -1.71% | 5만 |
|---|
| 2026.04.13 | ₩3,136 | ₩4,110 | ₩3,109 | ₩3,990 | +27.23% | 32.5만 |
|---|
| 2026.04.10 | ₩3,336 | ₩3,603 | ₩3,042 | ₩3,429 | +2.80% | 11.8만 |
|---|
| 2026.04.09 | ₩4,230 | ₩5,604 | ₩3,336 | ₩3,429 | -18.93% | 436.6만 |
|---|
| 2026.04.08 | ₩3,416 | ₩3,656 | ₩3,336 | ₩3,523 | +3.13% | 100.4만 |
|---|
| 2026.04.07 | ₩3,656 | ₩3,656 | ₩3,403 | ₩3,469 | -5.11% | 4.7천 |
|---|
| 2026.04.06 | ₩3,603 | ₩3,670 | ₩3,363 | ₩3,603 | 0.00% | 9.5천 |
|---|
| 2026.04.02 | ₩3,389 | ₩3,736 | ₩3,256 | ₩3,603 | +6.30% | 2.2만 |
|---|
| 2026.04.01 | ₩3,376 | ₩4,083 | ₩3,203 | ₩3,309 | -1.98% | 4만 |
|---|
| 2026.03.31 | ₩3,416 | ₩3,429 | ₩3,189 | ₩3,429 | +0.39% | 9.3천 |
|---|
| 2026.03.30 | ₩3,389 | ₩3,389 | ₩3,176 | ₩3,269 | -3.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,536 | ₩3,589 | ₩3,389 | ₩3,416 | -3.40% | 4.7천 |
|---|
| 2026.03.26 | ₩3,576 | ₩3,603 | ₩3,336 | ₩3,536 | -1.12% | 1.9만 |
|---|
| 2026.03.25 | ₩4,016 | ₩5,071 | ₩3,563 | ₩3,736 | -6.98% | 11.4만 |
|---|
| 2026.03.24 | ₩4,403 | ₩4,457 | ₩4,150 | ₩4,230 | -3.94% | 3.5만 |
|---|
| 2026.03.23 | ₩4,417 | ₩4,590 | ₩4,403 | ₩4,510 | +2.11% | 4.2천 |
|---|
| 2026.03.20 | ₩4,417 | ₩4,537 | ₩4,270 | ₩4,537 | +2.72% | 1.9만 |
|---|
| 2026.03.19 | ₩4,724 | ₩4,724 | ₩4,283 | ₩4,497 | -4.80% | 9천 |
|---|
| 2026.03.18 | ₩4,817 | ₩5,057 | ₩4,697 | ₩4,724 | -1.94% | 7.8천 |
|---|
| 2026.03.17 | ₩4,937 | ₩5,204 | ₩4,684 | ₩5,084 | +2.97% | 8.6천 |
|---|
| 2026.03.16 | ₩4,897 | ₩4,924 | ₩4,684 | ₩4,790 | -2.18% | 3.5천 |
|---|
| 2026.03.13 | ₩5,071 | ₩5,071 | ₩4,684 | ₩4,790 | -5.53% | 3.6천 |
|---|
| 2026.03.12 | ₩4,804 | ₩5,044 | ₩4,697 | ₩4,937 | +2.78% | 3.9천 |
|---|
| 2026.03.11 | ₩4,844 | ₩5,204 | ₩4,804 | ₩5,071 | +4.68% | 4.3천 |
|---|
| 2026.03.10 | ₩4,937 | ₩5,044 | ₩4,737 | ₩4,964 | +0.54% | 4.7천 |
|---|
| 2026.03.09 | ₩4,937 | ₩5,057 | ₩4,684 | ₩4,937 | 0.00% | 4.3천 |
|---|
| 2026.03.06 | ₩5,204 | ₩5,338 | ₩4,764 | ₩4,924 | -5.38% | 1만 |
|---|
| 2026.03.05 | ₩5,044 | ₩5,204 | ₩4,951 | ₩5,071 | +0.53% | 7.9천 |
|---|
| 2026.03.04 | ₩5,404 | ₩5,604 | ₩5,004 | ₩5,044 | -6.67% | 1.1만 |
|---|
| 2026.03.03 | ₩5,538 | ₩5,991 | ₩5,084 | ₩5,618 | +1.45% | 3.6만 |
|---|
| 2026.03.02 | ₩5,204 | ₩5,724 | ₩5,071 | ₩5,724 | +10.00% | 9천 |
|---|
| 2026.02.27 | ₩5,658 | ₩5,658 | ₩4,951 | ₩5,471 | -3.30% | 1.1만 |
|---|
| 2026.02.26 | ₩6,472 | ₩6,672 | ₩5,631 | ₩5,871 | -9.28% | 3만 |
|---|
| 2026.02.25 | ₩6,605 | ₩7,339 | ₩6,005 | ₩6,805 | +3.03% | 4.8만 |
|---|
| 2026.02.24 | ₩6,405 | ₩6,912 | ₩5,284 | ₩6,232 | -2.71% | 15만 |
|---|
| 2026.02.23 | ₩7,206 | ₩7,673 | ₩7,206 | ₩7,206 | 0.00% | 59.7만 |
|---|
| 2026.02.20 | ₩7,873 | ₩7,873 | ₩7,219 | ₩7,673 | -2.54% | 4.5천 |
|---|
| 2026.02.19 | ₩8,006 | ₩8,140 | ₩7,619 | ₩7,619 | -4.83% | 3.6천 |
|---|
| 2026.02.18 | ₩8,407 | ₩8,407 | ₩7,686 | ₩7,873 | -6.35% | 2.6천 |
|---|
| 2026.02.17 | ₩8,140 | ₩8,407 | ₩8,006 | ₩8,020 | -1.48% | 4.6천 |
|---|
| 2026.02.13 | ₩7,606 | ₩8,140 | ₩7,606 | ₩7,913 | +4.04% | 5천 |
|---|
| 2026.02.12 | ₩7,713 | ₩7,739 | ₩7,259 | ₩7,259 | -5.88% | 3.4천 |
|---|
| 2026.02.11 | ₩8,006 | ₩8,006 | ₩7,553 | ₩7,673 | -4.17% | 3천 |
|---|
| 2026.02.10 | ₩7,473 | ₩8,020 | ₩7,473 | ₩7,873 | +5.36% | 1.9천 |
|---|
| 2026.02.09 | ₩8,006 | ₩8,140 | ₩7,526 | ₩7,619 | -4.83% | 5.3천 |
|---|
| 2026.02.06 | ₩8,807 | ₩8,807 | ₩8,006 | ₩8,407 | -4.55% | 1.6만 |
|---|
| 2026.02.05 | ₩8,673 | ₩8,980 | ₩8,473 | ₩8,473 | -2.31% | 1.9천 |
|---|
| 2026.02.04 | ₩8,940 | ₩9,341 | ₩8,673 | ₩8,673 | -2.99% | 1.7천 |
|---|
| 2026.02.03 | ₩8,807 | ₩9,207 | ₩8,807 | ₩8,980 | +1.97% | 800 |
|---|
| 2026.02.02 | ₩8,940 | ₩9,207 | ₩8,673 | ₩8,834 | -1.19% | 1.4천 |
|---|
| 2026.01.30 | ₩9,341 | ₩9,581 | ₩8,820 | ₩9,287 | -0.57% | 4천 |
|---|
| 2026.01.29 | ₩9,568 | ₩10,008 | ₩8,647 | ₩9,701 | +1.39% | 1.1만 |
|---|
| 2026.01.28 | ₩9,754 | ₩10,008 | ₩9,474 | ₩9,474 | -2.87% | 6천 |
|---|
| 2026.01.27 | ₩9,768 | ₩10,208 | ₩9,728 | ₩10,008 | +2.46% | 1천 |
|---|
| 2026.01.26 | ₩10,822 | ₩10,822 | ₩9,514 | ₩9,928 | -8.26% | 1.9만 |
|---|
| 2026.01.23 | ₩11,476 | ₩11,476 | ₩10,475 | ₩10,969 | -4.42% | 6.7천 |
|---|
| 2026.01.22 | ₩9,888 | ₩11,743 | ₩9,834 | ₩11,676 | +18.08% | 8.9천 |
|---|
| 2026.01.21 | ₩9,754 | ₩10,008 | ₩9,634 | ₩9,634 | -1.23% | 2천 |
|---|
| 2026.01.20 | ₩9,608 | ₩9,995 | ₩9,474 | ₩9,821 | +2.22% | 2.3천 |
|---|
| 2026.01.16 | ₩9,741 | ₩10,155 | ₩9,741 | ₩9,928 | +1.92% | 2.8천 |
|---|
| 2026.01.15 | ₩10,248 | ₩10,248 | ₩9,474 | ₩9,821 | -4.17% | 2.2천 |
|---|
| 2026.01.14 | ₩10,768 | ₩10,768 | ₩9,941 | ₩10,395 | -3.47% | 6.8천 |
|---|
| 2026.01.13 | ₩10,408 | ₩11,009 | ₩9,874 | ₩10,675 | +2.56% | 7.4천 |
|---|
| 2026.01.12 | ₩10,915 | ₩11,209 | ₩9,634 | ₩10,101 | -7.46% | 1.4만 |
|---|
| 2026.01.09 | ₩10,662 | ₩11,476 | ₩10,301 | ₩11,129 | +4.38% | 1.4만 |
|---|
| 2026.01.08 | ₩10,355 | ₩10,355 | ₩9,621 | ₩9,901 | -4.38% | 1만 |
|---|
| 2026.01.07 | ₩10,141 | ₩10,408 | ₩9,608 | ₩9,874 | -2.63% | 7.7천 |
|---|
| 2026.01.06 | ₩8,780 | ₩10,368 | ₩8,647 | ₩9,808 | +11.70% | 8.8천 |
|---|
| 2026.01.05 | ₩8,780 | ₩9,127 | ₩8,473 | ₩8,647 | -1.52% | 2.5천 |
|---|
| 2026.01.02 | ₩8,407 | ₩8,860 | ₩8,407 | ₩8,807 | +4.76% | 2.2천 |
|---|
| 2025.12.31 | ₩9,114 | ₩9,181 | ₩8,487 | ₩8,553 | -6.15% | 6.6천 |
|---|
| 2025.12.30 | ₩8,740 | ₩9,114 | ₩8,673 | ₩9,114 | +4.27% | 1만 |
|---|
| 2025.12.29 | ₩9,474 | ₩9,474 | ₩8,687 | ₩8,754 | -7.61% | 8.3천 |
|---|
| 2025.12.26 | ₩9,487 | ₩10,328 | ₩9,407 | ₩9,728 | +2.53% | 3.4천 |
|---|
| 2025.12.24 | ₩9,928 | ₩10,181 | ₩9,554 | ₩9,648 | -2.82% | 7천 |
|---|
| 2025.12.23 | ₩10,075 | ₩10,475 | ₩9,634 | ₩9,954 | -1.19% | 1.1만 |
|---|
| 2025.12.22 | ₩9,714 | ₩10,408 | ₩9,688 | ₩10,261 | +5.63% | 1.3만 |
|---|
| 2025.12.19 | ₩10,408 | ₩10,408 | ₩9,741 | ₩9,874 | -5.13% | 6.8천 |
|---|
| 2025.12.18 | ₩10,675 | ₩11,022 | ₩9,848 | ₩10,115 | -5.25% | 2만 |
|---|
| 2025.12.17 | ₩11,182 | ₩11,262 | ₩10,808 | ₩11,022 | -1.43% | 4.2천 |
|---|
| 2025.12.16 | ₩12,009 | ₩12,143 | ₩10,675 | ₩11,195 | -6.78% | 2.2만 |
|---|
| 2025.12.15 | ₩12,543 | ₩12,970 | ₩11,876 | ₩12,009 | -4.26% | 3만 |
|---|
| 2025.12.12 | ₩14,011 | ₩14,411 | ₩12,023 | ₩12,810 | -8.57% | 5.3만 |
|---|
| 2025.12.11 | ₩15,879 | ₩16,146 | ₩13,144 | ₩15,345 | -3.36% | 7.9만 |
|---|
| 2025.12.10 | ₩13,210 | ₩16,680 | ₩11,876 | ₩15,746 | +19.19% | 30.7만 |
|---|
| 2025.12.09 | ₩13,344 | ₩17,814 | ₩13,197 | ₩13,611 | +2.00% | 104.9만 |
|---|
| 2025.12.08 | ₩11,342 | ₩12,650 | ₩11,342 | ₩12,009 | +5.88% | 13.3만 |
|---|
| 2025.12.05 | ₩11,929 | ₩12,450 | ₩11,676 | ₩11,916 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩11,342 | ₩12,650 | ₩11,342 | ₩11,676 | +2.94% | 4.8천 |
|---|
| 2025.12.03 | ₩11,609 | ₩12,370 | ₩11,009 | ₩11,609 | 0.00% | 5천 |
|---|
| 2025.12.02 | ₩12,797 | ₩12,797 | ₩11,743 | ₩12,223 | -4.48% | 3.7천 |
|---|
| 2025.12.01 | ₩12,276 | ₩12,503 | ₩11,622 | ₩12,276 | 0.00% | 4.4천 |
|---|
| 2025.11.28 | ₩12,410 | ₩12,743 | ₩12,276 | ₩12,276 | -1.08% | 1.7천 |
|---|
| 2025.11.26 | ₩12,476 | ₩12,783 | ₩12,236 | ₩12,410 | -0.53% | 2.5천 |
|---|
| 2025.11.25 | ₩13,544 | ₩14,238 | ₩12,463 | ₩12,463 | -7.98% | 6.1천 |
|---|
| 2025.11.24 | ₩13,090 | ₩13,878 | ₩12,557 | ₩13,210 | +0.92% | 2.5천 |
|---|
| 2025.11.21 | ₩12,143 | ₩13,344 | ₩12,143 | ₩12,957 | +6.70% | 2.7천 |
|---|
| 2025.11.20 | ₩12,943 | ₩12,943 | ₩12,143 | ₩12,583 | -2.78% | 3천 |
|---|
| 2025.11.19 | ₩12,009 | ₩13,210 | ₩12,009 | ₩12,663 | +5.44% | 4.9천 |
|---|
| 2025.11.18 | ₩13,344 | ₩13,344 | ₩12,009 | ₩12,009 | -10.00% | 5.1천 |
|---|
| 2025.11.17 | ₩14,411 | ₩14,411 | ₩12,303 | ₩12,690 | -11.94% | 7.7천 |
|---|
| 2025.11.14 | ₩13,477 | ₩14,545 | ₩13,477 | ₩13,677 | +1.49% | 2.3천 |
|---|
| 2025.11.13 | ₩14,144 | ₩14,545 | ₩13,477 | ₩13,744 | -2.83% | 1.1만 |
|---|
| 2025.11.12 | ₩14,144 | ₩14,678 | ₩14,144 | ₩14,411 | +1.89% | 2.9천 |
|---|
| 2025.11.11 | ₩14,144 | ₩15,065 | ₩14,144 | ₩14,278 | +0.94% | 2.8천 |
|---|
| 2025.11.10 | ₩13,878 | ₩14,678 | ₩13,878 | ₩14,144 | +1.92% | 3.2천 |
|---|
| 2025.11.07 | ₩14,144 | ₩14,998 | ₩13,878 | ₩13,878 | -1.89% | 5.7천 |
|---|
| 2025.11.06 | ₩14,678 | ₩15,479 | ₩14,011 | ₩14,411 | -1.82% | 3.8천 |
|---|
| 2025.11.05 | ₩14,812 | ₩16,146 | ₩14,171 | ₩14,545 | -1.80% | 1.1만 |
|---|
| 2025.11.04 | ₩16,546 | ₩17,747 | ₩15,078 | ₩15,212 | -8.06% | 1.2만 |
|---|
| 2025.11.03 | ₩16,947 | ₩17,480 | ₩16,146 | ₩16,813 | -0.79% | 7.1천 |
|---|
| 2025.10.31 | ₩17,080 | ₩18,148 | ₩16,813 | ₩17,347 | +1.56% | 4.2천 |
|---|
| 2025.10.30 | ₩17,747 | ₩17,987 | ₩16,546 | ₩16,813 | -5.26% | 3.9천 |
|---|
| 2025.10.29 | ₩18,281 | ₩18,868 | ₩17,614 | ₩17,881 | -2.19% | 1.5만 |
|---|
| 2025.10.28 | ₩20,710 | ₩21,083 | ₩18,414 | ₩18,548 | -10.44% | 2.1만 |
|---|
| 2025.10.27 | ₩21,350 | ₩22,004 | ₩20,416 | ₩20,950 | -1.88% | 1.2만 |
|---|
| 2025.10.24 | ₩24,686 | ₩24,819 | ₩21,750 | ₩22,151 | -10.27% | 3.5만 |
|---|
| 2025.10.23 | ₩20,816 | ₩25,086 | ₩20,816 | ₩24,019 | +15.38% | 5.4만 |
|---|
| 2025.10.22 | ₩22,484 | ₩22,484 | ₩19,749 | ₩21,350 | -5.04% | 3.4만 |
|---|
| 2025.10.21 | ₩21,083 | ₩22,684 | ₩19,695 | ₩22,418 | +6.33% | 6.5만 |
|---|
| 2025.10.20 | ₩17,614 | ₩18,948 | ₩16,279 | ₩18,948 | +7.58% | 3.4만 |
|---|
| 2025.10.17 | ₩17,214 | ₩18,148 | ₩15,746 | ₩17,080 | -0.78% | 2만 |
|---|
| 2025.10.16 | ₩24,953 | ₩25,220 | ₩17,614 | ₩18,815 | -24.60% | 13.9만 |
|---|
| 2025.10.15 | ₩20,549 | ₩26,554 | ₩19,882 | ₩24,819 | +20.78% | 13.3만 |
|---|
| 2025.10.14 | ₩17,214 | ₩18,414 | ₩16,680 | ₩18,014 | +4.65% | 3.5만 |
|---|
| 2025.10.13 | ₩16,546 | ₩17,881 | ₩16,013 | ₩17,214 | +4.03% | 1.4만 |
|---|
| 2025.10.10 | ₩17,347 | ₩18,108 | ₩15,345 | ₩15,746 | -9.23% | 2.2만 |
|---|