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 | ₩588 | -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 | ₩1,990 | ₩2,310 | ₩899 | ₩959 | -51.81% | 3억 |
|---|
| 2026.09.17 | ₩494 | ₩601 | ₩486 | ₩588 | +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 | ₩572 | ₩522 | ₩535 | -4.52% | 21.9만 |
|---|
| 2026.09.10 | ₩539 | ₩588 | ₩537 | ₩553 | +2.48% | 34.1만 |
|---|
| 2026.09.09 | ₩537 | ₩628 | ₩519 | ₩548 | +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 | ₩779 | ₩837 | ₩605 | ₩698 | -10.29% | 1.2억 |
|---|
| 2026.09.02 | ₩469 | ₩552 | ₩465 | ₩526 | +12.25% | 962.9만 |
|---|
| 2026.09.01 | ₩467 | ₩489 | ₩427 | ₩487 | +4.29% | 31.8만 |
|---|
| 2026.08.31 | ₩560 | ₩586 | ₩414 | ₩497 | -11.22% | 78.2만 |
|---|
| 2026.08.28 | ₩601 | ₩626 | ₩556 | ₩577 | -4.00% | 51.4만 |
|---|
| 2026.08.27 | ₩641 | ₩641 | ₩568 | ₩600 | -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 | ₩1,006 | +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 | ₩427 | ₩427 | ₩361 | ₩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 | ₩1,030 | ₩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 | ₩1,042 | ₩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 | ₩799 | ₩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 | ₩1,269 | ₩1,349 | -1.94% | 233만 |
|---|
| 2026.07.20 | ₩1,442 | ₩1,516 | ₩1,335 | ₩1,469 | +1.85% | 31.5만 |
|---|
| 2026.07.17 | ₩1,803 | ₩2,350 | ₩1,335 | ₩1,496 | -17.04% | 739.2만 |
|---|
| 2026.07.16 | ₩1,669 | ₩1,803 | ₩1,616 | ₩1,656 | -0.80% | 13.3만 |
|---|
| 2026.07.15 | ₩1,709 | ₩1,732 | ₩1,602 | ₩1,643 | -3.91% | 7.3만 |
|---|
| 2026.07.14 | ₩1,789 | ₩1,829 | ₩1,669 | ₩1,709 | -4.48% | 11.6만 |
|---|
| 2026.07.13 | ₩1,896 | ₩1,950 | ₩1,763 | ₩1,870 | -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 | ₩1,496 | ₩1,643 | -0.81% | 36.6만 |
|---|
| 2026.07.07 | ₩2,257 | ₩2,270 | ₩2,083 | ₩2,110 | -6.51% | 7.1만 |
|---|
| 2026.07.06 | ₩2,257 | ₩2,324 | ₩2,177 | ₩2,324 | +2.96% | 9.1만 |
|---|
| 2026.07.02 | ₩2,230 | ₩2,390 | ₩2,203 | ₩2,350 | +5.39% | 14.2만 |
|---|
| 2026.07.01 | ₩2,163 | ₩2,324 | ₩2,137 | ₩2,217 | +2.47% | 20.4만 |
|---|
| 2026.06.30 | ₩2,203 | ₩2,310 | ₩2,137 | ₩2,230 | +1.21% | 13.9만 |
|---|
| 2026.06.29 | ₩2,203 | ₩2,257 | ₩2,137 | ₩2,217 | +0.61% | 10.2만 |
|---|
| 2026.06.26 | ₩2,230 | ₩2,297 | ₩2,163 | ₩2,297 | +2.99% | 12.1만 |
|---|
| 2026.06.25 | ₩2,364 | ₩2,444 | ₩2,203 | ₩2,350 | -0.56% | 27.9만 |
|---|
| 2026.06.24 | ₩2,270 | ₩2,524 | ₩2,163 | ₩2,417 | +6.47% | 377.3만 |
|---|
| 2026.06.23 | ₩2,404 | ₩2,511 | ₩2,203 | ₩2,283 | -5.00% | 22만 |
|---|
| 2026.06.22 | ₩2,404 | ₩2,537 | ₩2,283 | ₩2,390 | -0.56% | 17.7만 |
|---|
| 2026.06.18 | ₩2,444 | ₩2,537 | ₩2,310 | ₩2,310 | -5.46% | 3.5만 |
|---|
| 2026.06.17 | ₩2,404 | ₩2,657 | ₩2,404 | ₩2,404 | 0.00% | 3.1만 |
|---|
| 2026.06.16 | ₩2,537 | ₩2,671 | ₩2,310 | ₩2,364 | -6.84% | 8만 |
|---|
| 2026.06.15 | ₩2,657 | ₩2,724 | ₩2,537 | ₩2,564 | -3.52% | 5.2만 |
|---|
| 2026.06.12 | ₩2,577 | ₩2,671 | ₩2,524 | ₩2,524 | -2.07% | 2.4만 |
|---|
| 2026.06.11 | ₩2,671 | ₩2,671 | ₩2,577 | ₩2,604 | -2.50% | 1.7만 |
|---|
| 2026.06.10 | ₩2,671 | ₩2,751 | ₩2,537 | ₩2,724 | +2.00% | 3.8만 |
|---|
| 2026.06.09 | ₩2,671 | ₩2,751 | ₩2,537 | ₩2,644 | -1.00% | 3.9만 |
|---|
| 2026.06.08 | ₩2,671 | ₩2,804 | ₩2,537 | ₩2,724 | +2.00% | 5.1만 |
|---|
| 2026.06.05 | ₩2,671 | ₩2,751 | ₩2,430 | ₩2,657 | -0.50% | 6.5만 |
|---|
| 2026.06.04 | ₩2,684 | ₩2,938 | ₩2,404 | ₩2,764 | +2.99% | 20만 |
|---|
| 2026.06.03 | ₩2,778 | ₩2,818 | ₩2,657 | ₩2,764 | -0.48% | 4.9만 |
|---|
| 2026.06.02 | ₩2,764 | ₩2,898 | ₩2,671 | ₩2,844 | +2.90% | 7.7만 |
|---|
| 2026.06.01 | ₩2,751 | ₩2,844 | ₩2,524 | ₩2,844 | +3.40% | 9.9만 |
|---|
| 2026.05.29 | ₩3,071 | ₩3,071 | ₩2,190 | ₩2,751 | -10.43% | 58.9만 |
|---|
| 2026.05.28 | ₩3,619 | ₩4,073 | ₩3,472 | ₩3,752 | +3.69% | 16.8만 |
|---|
| 2026.05.27 | ₩4,914 | ₩5,342 | ₩3,472 | ₩3,686 | -25.00% | 37.1만 |
|---|
| 2026.05.26 | ₩5,395 | ₩6,183 | ₩5,342 | ₩5,916 | +9.65% | 11.5만 |
|---|
| 2026.05.22 | ₩7,678 | ₩7,905 | ₩6,076 | ₩6,343 | -17.39% | 24.4만 |
|---|
| 2026.05.21 | ₩7,078 | ₩9,214 | ₩6,023 | ₩7,451 | +5.28% | 129만 |
|---|
| 2026.05.20 | ₩5,355 | ₩6,664 | ₩4,807 | ₩6,276 | +17.21% | 159.7만 |
|---|
| 2026.05.19 | ₩3,886 | ₩7,852 | ₩3,819 | ₩5,729 | +47.42% | 4634.9만 |
|---|
| 2026.05.18 | ₩3,499 | ₩3,499 | ₩3,125 | ₩3,258 | -6.87% | 2.5만 |
|---|
| 2026.05.15 | ₩3,592 | ₩3,606 | ₩3,392 | ₩3,392 | -5.58% | 7천 |
|---|
| 2026.05.14 | ₩3,419 | ₩3,539 | ₩3,405 | ₩3,539 | +3.52% | 7.1천 |
|---|
| 2026.05.13 | ₩3,419 | ₩3,606 | ₩3,419 | ₩3,512 | +2.73% | 3.2만 |
|---|
| 2026.05.12 | ₩3,419 | ₩3,592 | ₩3,419 | ₩3,525 | +3.13% | 2.3만 |
|---|
| 2026.05.11 | ₩3,699 | ₩3,712 | ₩3,405 | ₩3,512 | -5.05% | 2.4만 |
|---|
| 2026.05.08 | ₩3,499 | ₩3,686 | ₩3,365 | ₩3,646 | +4.20% | 3.3만 |
|---|
| 2026.05.07 | ₩3,606 | ₩3,606 | ₩3,285 | ₩3,485 | -3.33% | 1.1만 |
|---|
| 2026.05.06 | ₩3,686 | ₩3,686 | ₩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 | ₩3,459 | ₩3,606 | ₩3,459 | ₩3,499 | +1.16% | 1.5만 |
|---|
| 2026.05.01 | ₩3,512 | ₩3,606 | ₩3,405 | ₩3,499 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩3,459 | ₩3,579 | ₩3,405 | ₩3,472 | +0.39% | 1.5만 |
|---|
| 2026.04.29 | ₩3,592 | ₩3,592 | ₩3,405 | ₩3,459 | -3.72% | 5.2천 |
|---|
| 2026.04.28 | ₩3,619 | ₩3,726 | ₩3,405 | ₩3,512 | -2.95% | 2만 |
|---|
| 2026.04.27 | ₩3,579 | ₩3,792 | ₩3,512 | ₩3,686 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩3,352 | ₩3,792 | ₩3,352 | ₩3,499 | +4.38% | 4.3만 |
|---|
| 2026.04.23 | ₩3,672 | ₩3,672 | ₩3,138 | ₩3,392 | -7.64% | 6.8만 |
|---|
| 2026.04.22 | ₩3,886 | ₩3,886 | ₩3,472 | ₩3,739 | -3.78% | 3.8만 |
|---|
| 2026.04.21 | ₩3,806 | ₩3,886 | ₩3,619 | ₩3,752 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩4,046 | ₩4,140 | ₩3,833 | ₩3,873 | -4.29% | 1.4만 |
|---|
| 2026.04.17 | ₩4,046 | ₩4,140 | ₩3,846 | ₩4,113 | +1.65% | 1.8만 |
|---|
| 2026.04.16 | ₩4,220 | ₩4,540 | ₩3,873 | ₩4,033 | -4.43% | 6.4만 |
|---|
| 2026.04.15 | ₩3,779 | ₩4,273 | ₩3,592 | ₩4,100 | +8.48% | 5만 |
|---|
| 2026.04.14 | ₩3,913 | ₩4,006 | ₩3,619 | ₩3,846 | -1.71% | 5만 |
|---|
| 2026.04.13 | ₩3,138 | ₩4,113 | ₩3,111 | ₩3,993 | +27.23% | 32.5만 |
|---|
| 2026.04.10 | ₩3,338 | ₩3,606 | ₩3,045 | ₩3,432 | +2.80% | 11.8만 |
|---|
| 2026.04.09 | ₩4,233 | ₩5,609 | ₩3,338 | ₩3,432 | -18.93% | 436.6만 |
|---|
| 2026.04.08 | ₩3,419 | ₩3,659 | ₩3,338 | ₩3,525 | +3.13% | 100.4만 |
|---|
| 2026.04.07 | ₩3,659 | ₩3,659 | ₩3,405 | ₩3,472 | -5.11% | 4.7천 |
|---|
| 2026.04.06 | ₩3,606 | ₩3,672 | ₩3,365 | ₩3,606 | 0.00% | 9.5천 |
|---|
| 2026.04.02 | ₩3,392 | ₩3,739 | ₩3,258 | ₩3,606 | +6.30% | 2.2만 |
|---|
| 2026.04.01 | ₩3,379 | ₩4,086 | ₩3,205 | ₩3,312 | -1.98% | 4만 |
|---|
| 2026.03.31 | ₩3,419 | ₩3,432 | ₩3,192 | ₩3,432 | +0.39% | 9.3천 |
|---|
| 2026.03.30 | ₩3,392 | ₩3,392 | ₩3,178 | ₩3,272 | -3.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,539 | ₩3,592 | ₩3,392 | ₩3,419 | -3.40% | 4.7천 |
|---|
| 2026.03.26 | ₩3,579 | ₩3,606 | ₩3,338 | ₩3,539 | -1.12% | 1.9만 |
|---|
| 2026.03.25 | ₩4,019 | ₩5,074 | ₩3,565 | ₩3,739 | -6.98% | 11.4만 |
|---|
| 2026.03.24 | ₩4,407 | ₩4,460 | ₩4,153 | ₩4,233 | -3.94% | 3.5만 |
|---|
| 2026.03.23 | ₩4,420 | ₩4,594 | ₩4,407 | ₩4,514 | +2.11% | 4.2천 |
|---|
| 2026.03.20 | ₩4,420 | ₩4,540 | ₩4,273 | ₩4,540 | +2.72% | 1.9만 |
|---|
| 2026.03.19 | ₩4,727 | ₩4,727 | ₩4,287 | ₩4,500 | -4.80% | 9천 |
|---|
| 2026.03.18 | ₩4,821 | ₩5,061 | ₩4,701 | ₩4,727 | -1.94% | 7.8천 |
|---|
| 2026.03.17 | ₩4,941 | ₩5,208 | ₩4,687 | ₩5,088 | +2.97% | 8.6천 |
|---|
| 2026.03.16 | ₩4,901 | ₩4,928 | ₩4,687 | ₩4,794 | -2.18% | 3.5천 |
|---|
| 2026.03.13 | ₩5,074 | ₩5,074 | ₩4,687 | ₩4,794 | -5.53% | 3.6천 |
|---|
| 2026.03.12 | ₩4,807 | ₩5,048 | ₩4,701 | ₩4,941 | +2.78% | 3.9천 |
|---|
| 2026.03.11 | ₩4,847 | ₩5,208 | ₩4,807 | ₩5,074 | +4.68% | 4.3천 |
|---|
| 2026.03.10 | ₩4,941 | ₩5,048 | ₩4,741 | ₩4,968 | +0.54% | 4.7천 |
|---|
| 2026.03.09 | ₩4,941 | ₩5,061 | ₩4,687 | ₩4,941 | 0.00% | 4.3천 |
|---|
| 2026.03.06 | ₩5,208 | ₩5,342 | ₩4,767 | ₩4,928 | -5.38% | 1만 |
|---|
| 2026.03.05 | ₩5,048 | ₩5,208 | ₩4,954 | ₩5,074 | +0.53% | 7.9천 |
|---|
| 2026.03.04 | ₩5,408 | ₩5,609 | ₩5,008 | ₩5,048 | -6.67% | 1.1만 |
|---|
| 2026.03.03 | ₩5,542 | ₩5,996 | ₩5,088 | ₩5,622 | +1.45% | 3.6만 |
|---|
| 2026.03.02 | ₩5,208 | ₩5,729 | ₩5,074 | ₩5,729 | +10.00% | 9천 |
|---|
| 2026.02.27 | ₩5,662 | ₩5,662 | ₩4,954 | ₩5,475 | -3.30% | 1.1만 |
|---|
| 2026.02.26 | ₩6,477 | ₩6,677 | ₩5,635 | ₩5,876 | -9.28% | 3만 |
|---|
| 2026.02.25 | ₩6,610 | ₩7,345 | ₩6,009 | ₩6,810 | +3.03% | 4.8만 |
|---|
| 2026.02.24 | ₩6,410 | ₩6,917 | ₩5,288 | ₩6,236 | -2.71% | 15만 |
|---|
| 2026.02.23 | ₩7,211 | ₩7,678 | ₩7,211 | ₩7,211 | 0.00% | 59.7만 |
|---|
| 2026.02.20 | ₩7,879 | ₩7,879 | ₩7,224 | ₩7,678 | -2.54% | 4.5천 |
|---|
| 2026.02.19 | ₩8,012 | ₩8,146 | ₩7,625 | ₩7,625 | -4.83% | 3.6천 |
|---|
| 2026.02.18 | ₩8,413 | ₩8,413 | ₩7,692 | ₩7,879 | -6.35% | 2.6천 |
|---|
| 2026.02.17 | ₩8,146 | ₩8,413 | ₩8,012 | ₩8,026 | -1.48% | 4.6천 |
|---|
| 2026.02.13 | ₩7,612 | ₩8,146 | ₩7,612 | ₩7,919 | +4.04% | 5천 |
|---|
| 2026.02.12 | ₩7,718 | ₩7,745 | ₩7,264 | ₩7,264 | -5.88% | 3.4천 |
|---|
| 2026.02.11 | ₩8,012 | ₩8,012 | ₩7,558 | ₩7,678 | -4.17% | 3천 |
|---|
| 2026.02.10 | ₩7,478 | ₩8,026 | ₩7,478 | ₩7,879 | +5.36% | 1.9천 |
|---|
| 2026.02.09 | ₩8,012 | ₩8,146 | ₩7,532 | ₩7,625 | -4.83% | 5.3천 |
|---|
| 2026.02.06 | ₩8,814 | ₩8,814 | ₩8,012 | ₩8,413 | -4.55% | 1.6만 |
|---|
| 2026.02.05 | ₩8,680 | ₩8,987 | ₩8,480 | ₩8,480 | -2.31% | 1.9천 |
|---|
| 2026.02.04 | ₩8,947 | ₩9,348 | ₩8,680 | ₩8,680 | -2.99% | 1.7천 |
|---|
| 2026.02.03 | ₩8,814 | ₩9,214 | ₩8,814 | ₩8,987 | +1.97% | 800 |
|---|
| 2026.02.02 | ₩8,947 | ₩9,214 | ₩8,680 | ₩8,840 | -1.19% | 1.4천 |
|---|
| 2026.01.30 | ₩9,348 | ₩9,588 | ₩8,827 | ₩9,294 | -0.57% | 4천 |
|---|
| 2026.01.29 | ₩9,575 | ₩10,015 | ₩8,653 | ₩9,708 | +1.39% | 1.1만 |
|---|
| 2026.01.28 | ₩9,762 | ₩10,015 | ₩9,481 | ₩9,481 | -2.87% | 6천 |
|---|
| 2026.01.27 | ₩9,775 | ₩10,216 | ₩9,735 | ₩10,015 | +2.46% | 1천 |
|---|
| 2026.01.26 | ₩10,830 | ₩10,830 | ₩9,521 | ₩9,935 | -8.26% | 1.9만 |
|---|
| 2026.01.23 | ₩11,484 | ₩11,484 | ₩10,483 | ₩10,977 | -4.42% | 6.7천 |
|---|
| 2026.01.22 | ₩9,895 | ₩11,751 | ₩9,842 | ₩11,685 | +18.08% | 8.9천 |
|---|
| 2026.01.21 | ₩9,762 | ₩10,015 | ₩9,641 | ₩9,641 | -1.23% | 2천 |
|---|
| 2026.01.20 | ₩9,615 | ₩10,002 | ₩9,481 | ₩9,828 | +2.22% | 2.3천 |
|---|
| 2026.01.16 | ₩9,748 | ₩10,162 | ₩9,748 | ₩9,935 | +1.92% | 2.8천 |
|---|
| 2026.01.15 | ₩10,256 | ₩10,256 | ₩9,481 | ₩9,828 | -4.17% | 2.2천 |
|---|
| 2026.01.14 | ₩10,777 | ₩10,777 | ₩9,949 | ₩10,403 | -3.47% | 6.8천 |
|---|
| 2026.01.13 | ₩10,416 | ₩11,017 | ₩9,882 | ₩10,683 | +2.56% | 7.4천 |
|---|
| 2026.01.12 | ₩10,923 | ₩11,217 | ₩9,641 | ₩10,109 | -7.46% | 1.4만 |
|---|
| 2026.01.09 | ₩10,670 | ₩11,484 | ₩10,309 | ₩11,137 | +4.38% | 1.4만 |
|---|
| 2026.01.08 | ₩10,363 | ₩10,363 | ₩9,628 | ₩9,909 | -4.38% | 1만 |
|---|
| 2026.01.07 | ₩10,149 | ₩10,416 | ₩9,615 | ₩9,882 | -2.63% | 7.7천 |
|---|
| 2026.01.06 | ₩8,787 | ₩10,376 | ₩8,653 | ₩9,815 | +11.70% | 8.8천 |
|---|
| 2026.01.05 | ₩8,787 | ₩9,134 | ₩8,480 | ₩8,653 | -1.52% | 2.5천 |
|---|
| 2026.01.02 | ₩8,413 | ₩8,867 | ₩8,413 | ₩8,814 | +4.76% | 2.2천 |
|---|
| 2025.12.31 | ₩9,121 | ₩9,187 | ₩8,493 | ₩8,560 | -6.15% | 6.6천 |
|---|
| 2025.12.30 | ₩8,747 | ₩9,121 | ₩8,680 | ₩9,121 | +4.27% | 1만 |
|---|
| 2025.12.29 | ₩9,481 | ₩9,481 | ₩8,693 | ₩8,760 | -7.61% | 8.3천 |
|---|
| 2025.12.26 | ₩9,495 | ₩10,336 | ₩9,414 | ₩9,735 | +2.53% | 3.4천 |
|---|
| 2025.12.24 | ₩9,935 | ₩10,189 | ₩9,561 | ₩9,655 | -2.82% | 7천 |
|---|
| 2025.12.23 | ₩10,082 | ₩10,483 | ₩9,641 | ₩9,962 | -1.19% | 1.1만 |
|---|
| 2025.12.22 | ₩9,722 | ₩10,416 | ₩9,695 | ₩10,269 | +5.63% | 1.3만 |
|---|
| 2025.12.19 | ₩10,416 | ₩10,416 | ₩9,748 | ₩9,882 | -5.13% | 6.8천 |
|---|
| 2025.12.18 | ₩10,683 | ₩11,030 | ₩9,855 | ₩10,122 | -5.25% | 2만 |
|---|
| 2025.12.17 | ₩11,190 | ₩11,271 | ₩10,817 | ₩11,030 | -1.43% | 4.2천 |
|---|
| 2025.12.16 | ₩12,018 | ₩12,152 | ₩10,683 | ₩11,204 | -6.78% | 2.2만 |
|---|
| 2025.12.15 | ₩12,553 | ₩12,980 | ₩11,885 | ₩12,018 | -4.26% | 3만 |
|---|
| 2025.12.12 | ₩14,021 | ₩14,422 | ₩12,032 | ₩12,820 | -8.57% | 5.3만 |
|---|
| 2025.12.11 | ₩15,891 | ₩16,158 | ₩13,153 | ₩15,357 | -3.36% | 7.9만 |
|---|
| 2025.12.10 | ₩13,220 | ₩16,692 | ₩11,885 | ₩15,757 | +19.19% | 30.7만 |
|---|
| 2025.12.09 | ₩13,354 | ₩17,827 | ₩13,207 | ₩13,621 | +2.00% | 104.9만 |
|---|
| 2025.12.08 | ₩11,351 | ₩12,659 | ₩11,351 | ₩12,018 | +5.88% | 13.3만 |
|---|
| 2025.12.05 | ₩11,938 | ₩12,459 | ₩11,685 | ₩11,925 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩11,351 | ₩12,659 | ₩11,351 | ₩11,685 | +2.94% | 4.8천 |
|---|
| 2025.12.03 | ₩11,618 | ₩12,379 | ₩11,017 | ₩11,618 | 0.00% | 5천 |
|---|
| 2025.12.02 | ₩12,806 | ₩12,806 | ₩11,751 | ₩12,232 | -4.48% | 3.7천 |
|---|
| 2025.12.01 | ₩12,285 | ₩12,513 | ₩11,631 | ₩12,285 | 0.00% | 4.4천 |
|---|
| 2025.11.28 | ₩12,419 | ₩12,753 | ₩12,285 | ₩12,285 | -1.08% | 1.7천 |
|---|
| 2025.11.26 | ₩12,486 | ₩12,793 | ₩12,245 | ₩12,419 | -0.53% | 2.5천 |
|---|
| 2025.11.25 | ₩13,554 | ₩14,249 | ₩12,472 | ₩12,472 | -7.98% | 6.1천 |
|---|
| 2025.11.24 | ₩13,100 | ₩13,888 | ₩12,566 | ₩13,220 | +0.92% | 2.5천 |
|---|
| 2025.11.21 | ₩12,152 | ₩13,354 | ₩12,152 | ₩12,967 | +6.70% | 2.7천 |
|---|
| 2025.11.20 | ₩12,953 | ₩12,953 | ₩12,152 | ₩12,593 | -2.78% | 3천 |
|---|
| 2025.11.19 | ₩12,018 | ₩13,220 | ₩12,018 | ₩12,673 | +5.44% | 4.9천 |
|---|
| 2025.11.18 | ₩13,354 | ₩13,354 | ₩12,018 | ₩12,018 | -10.00% | 5.1천 |
|---|
| 2025.11.17 | ₩14,422 | ₩14,422 | ₩12,312 | ₩12,699 | -11.94% | 7.7천 |
|---|
| 2025.11.14 | ₩13,487 | ₩14,556 | ₩13,487 | ₩13,688 | +1.49% | 2.3천 |
|---|
| 2025.11.13 | ₩14,155 | ₩14,556 | ₩13,487 | ₩13,754 | -2.83% | 1.1만 |
|---|
| 2025.11.12 | ₩14,155 | ₩14,689 | ₩14,155 | ₩14,422 | +1.89% | 2.9천 |
|---|
| 2025.11.11 | ₩14,155 | ₩15,076 | ₩14,155 | ₩14,289 | +0.94% | 2.8천 |
|---|
| 2025.11.10 | ₩13,888 | ₩14,689 | ₩13,888 | ₩14,155 | +1.92% | 3.2천 |
|---|
| 2025.11.07 | ₩14,155 | ₩15,010 | ₩13,888 | ₩13,888 | -1.89% | 5.7천 |
|---|
| 2025.11.06 | ₩14,689 | ₩15,490 | ₩14,021 | ₩14,422 | -1.82% | 3.8천 |
|---|
| 2025.11.05 | ₩14,823 | ₩16,158 | ₩14,182 | ₩14,556 | -1.80% | 1.1만 |
|---|
| 2025.11.04 | ₩16,559 | ₩17,761 | ₩15,090 | ₩15,223 | -8.06% | 1.2만 |
|---|
| 2025.11.03 | ₩16,959 | ₩17,493 | ₩16,158 | ₩16,826 | -0.79% | 7.1천 |
|---|
| 2025.10.31 | ₩17,093 | ₩18,161 | ₩16,826 | ₩17,360 | +1.56% | 4.2천 |
|---|
| 2025.10.30 | ₩17,761 | ₩18,001 | ₩16,559 | ₩16,826 | -5.26% | 3.9천 |
|---|
| 2025.10.29 | ₩18,295 | ₩18,882 | ₩17,627 | ₩17,894 | -2.19% | 1.5만 |
|---|
| 2025.10.28 | ₩20,725 | ₩21,099 | ₩18,428 | ₩18,562 | -10.44% | 2.1만 |
|---|
| 2025.10.27 | ₩21,366 | ₩22,020 | ₩20,431 | ₩20,965 | -1.88% | 1.2만 |
|---|
| 2025.10.24 | ₩24,705 | ₩24,838 | ₩21,767 | ₩22,167 | -10.27% | 3.5만 |
|---|
| 2025.10.23 | ₩20,832 | ₩25,105 | ₩20,832 | ₩24,037 | +15.38% | 5.4만 |
|---|
| 2025.10.22 | ₩22,501 | ₩22,501 | ₩19,764 | ₩21,366 | -5.04% | 3.4만 |
|---|
| 2025.10.21 | ₩21,099 | ₩22,701 | ₩19,710 | ₩22,434 | +6.33% | 6.5만 |
|---|
| 2025.10.20 | ₩17,627 | ₩18,962 | ₩16,292 | ₩18,962 | +7.58% | 3.4만 |
|---|
| 2025.10.17 | ₩17,226 | ₩18,161 | ₩15,757 | ₩17,093 | -0.78% | 2만 |
|---|
| 2025.10.16 | ₩24,972 | ₩25,239 | ₩17,627 | ₩18,829 | -24.60% | 13.9만 |
|---|
| 2025.10.15 | ₩20,565 | ₩26,574 | ₩19,897 | ₩24,838 | +20.78% | 13.3만 |
|---|
| 2025.10.14 | ₩17,226 | ₩18,428 | ₩16,692 | ₩18,028 | +4.65% | 3.5만 |
|---|
| 2025.10.13 | ₩16,559 | ₩17,894 | ₩16,025 | ₩17,226 | +4.03% | 1.4만 |
|---|
| 2025.10.10 | ₩17,360 | ₩18,121 | ₩15,357 | ₩15,757 | -9.23% | 2.2만 |
|---|