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 | ₩480 | ₩508 | -0.52% | 2264.1만 |
| 2026.10.05 | ₩530 | ₩558 | ₩510 | ₩558 | +5.29% | 137만 |
| 2026.10.02 | ₩629 | ₩629 | ₩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 | ₩549 | ₩561 | ₩518 | ₩539 | -1.70% | 143.6만 |
|---|
| 2026.09.25 | ₩734 | ₩1,032 | ₩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 | ₩988 | ₩787 | ₩912 | +1.04% | 494.3만 |
|---|
| 2026.09.18 | ₩1,988 | ₩2,309 | ₩898 | ₩958 | -51.81% | 3억 |
|---|
| 2026.09.17 | ₩494 | ₩601 | ₩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 | ₩561 | ₩571 | ₩522 | ₩535 | -4.52% | 21.9만 |
|---|
| 2026.09.10 | ₩539 | ₩587 | ₩536 | ₩553 | +2.48% | 34.1만 |
|---|
| 2026.09.09 | ₩536 | ₩627 | ₩519 | ₩547 | +1.99% | 65.5만 |
|---|
| 2026.09.08 | ₩659 | ₩659 | ₩499 | ₩573 | -13.16% | 186.6만 |
|---|
| 2026.09.04 | ₩721 | ₩754 | ₩661 | ₩719 | -0.19% | 1477.1만 |
|---|
| 2026.09.03 | ₩778 | ₩837 | ₩605 | ₩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 | ₩601 | ₩626 | ₩555 | ₩577 | -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 | ₩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 | ₩1,014 | ₩1,014 | ₩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 | ₩1,022 | +8.19% | 10.7만 |
|---|
| 2026.08.04 | ₩921 | ₩1,034 | ₩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 | ₩1,014 | ₩894 | ₩948 | +2.90% | 40.2만 |
|---|
| 2026.07.28 | ₩859 | ₩948 | ₩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 | ₩992 | -3.76% | 22.8만 |
|---|
| 2026.07.22 | ₩1,261 | ₩1,281 | ₩1,136 | ₩1,202 | -4.66% | 53.7만 |
|---|
| 2026.07.21 | ₩1,375 | ₩1,441 | ₩1,268 | ₩1,348 | -1.94% | 233만 |
|---|
| 2026.07.20 | ₩1,441 | ₩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 | ₩1,668 | ₩1,802 | ₩1,615 | ₩1,655 | -0.80% | 13.3만 |
|---|
| 2026.07.15 | ₩1,708 | ₩1,731 | ₩1,601 | ₩1,642 | -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 | ₩1,762 | ₩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 | ₩1,842 | +15.00% | 15.8만 |
|---|
| 2026.07.08 | ₩1,655 | ₩1,695 | ₩1,495 | ₩1,642 | -0.81% | 36.6만 |
|---|
| 2026.07.07 | ₩2,255 | ₩2,269 | ₩2,082 | ₩2,109 | -6.51% | 7.1만 |
|---|
| 2026.07.06 | ₩2,255 | ₩2,322 | ₩2,175 | ₩2,322 | +2.96% | 9.1만 |
|---|
| 2026.07.02 | ₩2,229 | ₩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 | ₩2,309 | ₩2,135 | ₩2,229 | +1.21% | 13.9만 |
|---|
| 2026.06.29 | ₩2,202 | ₩2,255 | ₩2,135 | ₩2,215 | +0.61% | 10.2만 |
|---|
| 2026.06.26 | ₩2,229 | ₩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 | ₩2,269 | ₩2,522 | ₩2,162 | ₩2,416 | +6.47% | 377.3만 |
|---|
| 2026.06.23 | ₩2,402 | ₩2,509 | ₩2,202 | ₩2,282 | -5.00% | 22만 |
|---|
| 2026.06.22 | ₩2,402 | ₩2,536 | ₩2,282 | ₩2,389 | -0.56% | 17.7만 |
|---|
| 2026.06.18 | ₩2,442 | ₩2,536 | ₩2,309 | ₩2,309 | -5.46% | 3.5만 |
|---|
| 2026.06.17 | ₩2,402 | ₩2,656 | ₩2,402 | ₩2,402 | 0.00% | 3.1만 |
|---|
| 2026.06.16 | ₩2,536 | ₩2,669 | ₩2,309 | ₩2,362 | -6.84% | 8만 |
|---|
| 2026.06.15 | ₩2,656 | ₩2,723 | ₩2,536 | ₩2,562 | -3.52% | 5.2만 |
|---|
| 2026.06.12 | ₩2,576 | ₩2,669 | ₩2,522 | ₩2,522 | -2.07% | 2.4만 |
|---|
| 2026.06.11 | ₩2,669 | ₩2,669 | ₩2,576 | ₩2,602 | -2.50% | 1.7만 |
|---|
| 2026.06.10 | ₩2,669 | ₩2,749 | ₩2,536 | ₩2,723 | +2.00% | 3.8만 |
|---|
| 2026.06.09 | ₩2,669 | ₩2,749 | ₩2,536 | ₩2,642 | -1.00% | 3.9만 |
|---|
| 2026.06.08 | ₩2,669 | ₩2,803 | ₩2,536 | ₩2,723 | +2.00% | 5.1만 |
|---|
| 2026.06.05 | ₩2,669 | ₩2,749 | ₩2,429 | ₩2,656 | -0.50% | 6.5만 |
|---|
| 2026.06.04 | ₩2,682 | ₩2,936 | ₩2,402 | ₩2,763 | +2.99% | 20만 |
|---|
| 2026.06.03 | ₩2,776 | ₩2,816 | ₩2,656 | ₩2,763 | -0.48% | 4.9만 |
|---|
| 2026.06.02 | ₩2,763 | ₩2,896 | ₩2,669 | ₩2,843 | +2.90% | 7.7만 |
|---|
| 2026.06.01 | ₩2,749 | ₩2,843 | ₩2,522 | ₩2,843 | +3.40% | 9.9만 |
|---|
| 2026.05.29 | ₩3,069 | ₩3,069 | ₩2,189 | ₩2,749 | -10.43% | 58.9만 |
|---|
| 2026.05.28 | ₩3,617 | ₩4,070 | ₩3,470 | ₩3,750 | +3.69% | 16.8만 |
|---|
| 2026.05.27 | ₩4,911 | ₩5,338 | ₩3,470 | ₩3,683 | -25.00% | 37.1만 |
|---|
| 2026.05.26 | ₩5,392 | ₩6,179 | ₩5,338 | ₩5,912 | +9.65% | 11.5만 |
|---|
| 2026.05.22 | ₩7,674 | ₩7,901 | ₩6,072 | ₩6,339 | -17.39% | 24.4만 |
|---|
| 2026.05.21 | ₩7,073 | ₩9,208 | ₩6,019 | ₩7,447 | +5.28% | 129만 |
|---|
| 2026.05.20 | ₩5,352 | ₩6,659 | ₩4,804 | ₩6,272 | +17.21% | 159.7만 |
|---|
| 2026.05.19 | ₩3,884 | ₩7,847 | ₩3,817 | ₩5,725 | +47.42% | 4634.9만 |
|---|
| 2026.05.18 | ₩3,497 | ₩3,497 | ₩3,123 | ₩3,256 | -6.87% | 2.5만 |
|---|
| 2026.05.15 | ₩3,590 | ₩3,603 | ₩3,390 | ₩3,390 | -5.58% | 7천 |
|---|
| 2026.05.14 | ₩3,416 | ₩3,537 | ₩3,403 | ₩3,537 | +3.52% | 7.1천 |
|---|
| 2026.05.13 | ₩3,416 | ₩3,603 | ₩3,416 | ₩3,510 | +2.73% | 3.2만 |
|---|
| 2026.05.12 | ₩3,416 | ₩3,590 | ₩3,416 | ₩3,523 | +3.13% | 2.3만 |
|---|
| 2026.05.11 | ₩3,697 | ₩3,710 | ₩3,403 | ₩3,510 | -5.05% | 2.4만 |
|---|
| 2026.05.08 | ₩3,497 | ₩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 | ₩3,590 | -2.54% | 3.2천 |
|---|
| 2026.05.05 | ₩3,483 | ₩3,550 | ₩3,443 | ₩3,550 | +1.92% | 1.1만 |
|---|
| 2026.05.04 | ₩3,457 | ₩3,603 | ₩3,457 | ₩3,497 | +1.16% | 1.5만 |
|---|
| 2026.05.01 | ₩3,510 | ₩3,603 | ₩3,403 | ₩3,497 | -0.38% | 1.3만 |
|---|
| 2026.04.30 | ₩3,457 | ₩3,577 | ₩3,403 | ₩3,470 | +0.39% | 1.5만 |
|---|
| 2026.04.29 | ₩3,590 | ₩3,590 | ₩3,403 | ₩3,457 | -3.72% | 5.2천 |
|---|
| 2026.04.28 | ₩3,617 | ₩3,723 | ₩3,403 | ₩3,510 | -2.95% | 2만 |
|---|
| 2026.04.27 | ₩3,577 | ₩3,790 | ₩3,510 | ₩3,683 | +2.99% | 2.3만 |
|---|
| 2026.04.24 | ₩3,350 | ₩3,790 | ₩3,350 | ₩3,497 | +4.38% | 4.3만 |
|---|
| 2026.04.23 | ₩3,670 | ₩3,670 | ₩3,136 | ₩3,390 | -7.64% | 6.8만 |
|---|
| 2026.04.22 | ₩3,884 | ₩3,884 | ₩3,470 | ₩3,737 | -3.78% | 3.8만 |
|---|
| 2026.04.21 | ₩3,803 | ₩3,884 | ₩3,617 | ₩3,750 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩4,044 | ₩4,137 | ₩3,830 | ₩3,870 | -4.29% | 1.4만 |
|---|
| 2026.04.17 | ₩4,044 | ₩4,137 | ₩3,844 | ₩4,110 | +1.65% | 1.8만 |
|---|
| 2026.04.16 | ₩4,217 | ₩4,538 | ₩3,870 | ₩4,030 | -4.43% | 6.4만 |
|---|
| 2026.04.15 | ₩3,777 | ₩4,271 | ₩3,590 | ₩4,097 | +8.48% | 5만 |
|---|
| 2026.04.14 | ₩3,910 | ₩4,004 | ₩3,617 | ₩3,844 | -1.71% | 5만 |
|---|
| 2026.04.13 | ₩3,136 | ₩4,110 | ₩3,110 | ₩3,990 | +27.23% | 32.5만 |
|---|
| 2026.04.10 | ₩3,336 | ₩3,603 | ₩3,043 | ₩3,430 | +2.80% | 11.8만 |
|---|
| 2026.04.09 | ₩4,231 | ₩5,605 | ₩3,336 | ₩3,430 | -18.93% | 436.6만 |
|---|
| 2026.04.08 | ₩3,416 | ₩3,657 | ₩3,336 | ₩3,523 | +3.13% | 100.4만 |
|---|
| 2026.04.07 | ₩3,657 | ₩3,657 | ₩3,403 | ₩3,470 | -5.11% | 4.7천 |
|---|
| 2026.04.06 | ₩3,603 | ₩3,670 | ₩3,363 | ₩3,603 | 0.00% | 9.5천 |
|---|
| 2026.04.02 | ₩3,390 | ₩3,737 | ₩3,256 | ₩3,603 | +6.30% | 2.2만 |
|---|
| 2026.04.01 | ₩3,376 | ₩4,084 | ₩3,203 | ₩3,310 | -1.98% | 4만 |
|---|
| 2026.03.31 | ₩3,416 | ₩3,430 | ₩3,190 | ₩3,430 | +0.39% | 9.3천 |
|---|
| 2026.03.30 | ₩3,390 | ₩3,390 | ₩3,176 | ₩3,270 | -3.54% | 8.6천 |
|---|
| 2026.03.27 | ₩3,537 | ₩3,590 | ₩3,390 | ₩3,416 | -3.40% | 4.7천 |
|---|
| 2026.03.26 | ₩3,577 | ₩3,603 | ₩3,336 | ₩3,537 | -1.12% | 1.9만 |
|---|
| 2026.03.25 | ₩4,017 | ₩5,071 | ₩3,563 | ₩3,737 | -6.98% | 11.4만 |
|---|
| 2026.03.24 | ₩4,404 | ₩4,457 | ₩4,150 | ₩4,231 | -3.94% | 3.5만 |
|---|
| 2026.03.23 | ₩4,417 | ₩4,591 | ₩4,404 | ₩4,511 | +2.11% | 4.2천 |
|---|
| 2026.03.20 | ₩4,417 | ₩4,538 | ₩4,271 | ₩4,538 | +2.72% | 1.9만 |
|---|
| 2026.03.19 | ₩4,724 | ₩4,724 | ₩4,284 | ₩4,497 | -4.80% | 9천 |
|---|
| 2026.03.18 | ₩4,818 | ₩5,058 | ₩4,698 | ₩4,724 | -1.94% | 7.8천 |
|---|
| 2026.03.17 | ₩4,938 | ₩5,205 | ₩4,684 | ₩5,085 | +2.97% | 8.6천 |
|---|
| 2026.03.16 | ₩4,898 | ₩4,925 | ₩4,684 | ₩4,791 | -2.18% | 3.5천 |
|---|
| 2026.03.13 | ₩5,071 | ₩5,071 | ₩4,684 | ₩4,791 | -5.53% | 3.6천 |
|---|
| 2026.03.12 | ₩4,804 | ₩5,045 | ₩4,698 | ₩4,938 | +2.78% | 3.9천 |
|---|
| 2026.03.11 | ₩4,844 | ₩5,205 | ₩4,804 | ₩5,071 | +4.68% | 4.3천 |
|---|
| 2026.03.10 | ₩4,938 | ₩5,045 | ₩4,738 | ₩4,965 | +0.54% | 4.7천 |
|---|
| 2026.03.09 | ₩4,938 | ₩5,058 | ₩4,684 | ₩4,938 | 0.00% | 4.3천 |
|---|
| 2026.03.06 | ₩5,205 | ₩5,338 | ₩4,764 | ₩4,925 | -5.38% | 1만 |
|---|
| 2026.03.05 | ₩5,045 | ₩5,205 | ₩4,951 | ₩5,071 | +0.53% | 7.9천 |
|---|
| 2026.03.04 | ₩5,405 | ₩5,605 | ₩5,005 | ₩5,045 | -6.67% | 1.1만 |
|---|
| 2026.03.03 | ₩5,538 | ₩5,992 | ₩5,085 | ₩5,618 | +1.45% | 3.6만 |
|---|
| 2026.03.02 | ₩5,205 | ₩5,725 | ₩5,071 | ₩5,725 | +10.00% | 9천 |
|---|
| 2026.02.27 | ₩5,659 | ₩5,659 | ₩4,951 | ₩5,472 | -3.30% | 1.1만 |
|---|
| 2026.02.26 | ₩6,473 | ₩6,673 | ₩5,632 | ₩5,872 | -9.28% | 3만 |
|---|
| 2026.02.25 | ₩6,606 | ₩7,340 | ₩6,006 | ₩6,806 | +3.03% | 4.8만 |
|---|
| 2026.02.24 | ₩6,406 | ₩6,913 | ₩5,285 | ₩6,232 | -2.71% | 15만 |
|---|
| 2026.02.23 | ₩7,207 | ₩7,674 | ₩7,207 | ₩7,207 | 0.00% | 59.7만 |
|---|
| 2026.02.20 | ₩7,874 | ₩7,874 | ₩7,220 | ₩7,674 | -2.54% | 4.5천 |
|---|
| 2026.02.19 | ₩8,007 | ₩8,141 | ₩7,620 | ₩7,620 | -4.83% | 3.6천 |
|---|
| 2026.02.18 | ₩8,408 | ₩8,408 | ₩7,687 | ₩7,874 | -6.35% | 2.6천 |
|---|
| 2026.02.17 | ₩8,141 | ₩8,408 | ₩8,007 | ₩8,021 | -1.48% | 4.6천 |
|---|
| 2026.02.13 | ₩7,607 | ₩8,141 | ₩7,607 | ₩7,914 | +4.04% | 5천 |
|---|
| 2026.02.12 | ₩7,714 | ₩7,740 | ₩7,260 | ₩7,260 | -5.88% | 3.4천 |
|---|
| 2026.02.11 | ₩8,007 | ₩8,007 | ₩7,554 | ₩7,674 | -4.17% | 3천 |
|---|
| 2026.02.10 | ₩7,474 | ₩8,021 | ₩7,474 | ₩7,874 | +5.36% | 1.9천 |
|---|
| 2026.02.09 | ₩8,007 | ₩8,141 | ₩7,527 | ₩7,620 | -4.83% | 5.3천 |
|---|
| 2026.02.06 | ₩8,808 | ₩8,808 | ₩8,007 | ₩8,408 | -4.55% | 1.6만 |
|---|
| 2026.02.05 | ₩8,675 | ₩8,982 | ₩8,474 | ₩8,474 | -2.31% | 1.9천 |
|---|
| 2026.02.04 | ₩8,942 | ₩9,342 | ₩8,675 | ₩8,675 | -2.99% | 1.7천 |
|---|
| 2026.02.03 | ₩8,808 | ₩9,208 | ₩8,808 | ₩8,982 | +1.97% | 800 |
|---|
| 2026.02.02 | ₩8,942 | ₩9,208 | ₩8,675 | ₩8,835 | -1.19% | 1.4천 |
|---|
| 2026.01.30 | ₩9,342 | ₩9,582 | ₩8,821 | ₩9,289 | -0.57% | 4천 |
|---|
| 2026.01.29 | ₩9,569 | ₩10,009 | ₩8,648 | ₩9,702 | +1.39% | 1.1만 |
|---|
| 2026.01.28 | ₩9,756 | ₩10,009 | ₩9,475 | ₩9,475 | -2.87% | 6천 |
|---|
| 2026.01.27 | ₩9,769 | ₩10,209 | ₩9,729 | ₩10,009 | +2.46% | 1천 |
|---|
| 2026.01.26 | ₩10,823 | ₩10,823 | ₩9,515 | ₩9,929 | -8.26% | 1.9만 |
|---|
| 2026.01.23 | ₩11,477 | ₩11,477 | ₩10,476 | ₩10,970 | -4.42% | 6.7천 |
|---|
| 2026.01.22 | ₩9,889 | ₩11,744 | ₩9,836 | ₩11,677 | +18.08% | 8.9천 |
|---|
| 2026.01.21 | ₩9,756 | ₩10,009 | ₩9,636 | ₩9,636 | -1.23% | 2천 |
|---|
| 2026.01.20 | ₩9,609 | ₩9,996 | ₩9,475 | ₩9,822 | +2.22% | 2.3천 |
|---|
| 2026.01.16 | ₩9,742 | ₩10,156 | ₩9,742 | ₩9,929 | +1.92% | 2.8천 |
|---|
| 2026.01.15 | ₩10,249 | ₩10,249 | ₩9,475 | ₩9,822 | -4.17% | 2.2천 |
|---|
| 2026.01.14 | ₩10,770 | ₩10,770 | ₩9,942 | ₩10,396 | -3.47% | 6.8천 |
|---|
| 2026.01.13 | ₩10,410 | ₩11,010 | ₩9,876 | ₩10,676 | +2.56% | 7.4천 |
|---|
| 2026.01.12 | ₩10,917 | ₩11,210 | ₩9,636 | ₩10,103 | -7.46% | 1.4만 |
|---|
| 2026.01.09 | ₩10,663 | ₩11,477 | ₩10,303 | ₩11,130 | +4.38% | 1.4만 |
|---|
| 2026.01.08 | ₩10,356 | ₩10,356 | ₩9,622 | ₩9,902 | -4.38% | 1만 |
|---|
| 2026.01.07 | ₩10,143 | ₩10,410 | ₩9,609 | ₩9,876 | -2.63% | 7.7천 |
|---|
| 2026.01.06 | ₩8,781 | ₩10,370 | ₩8,648 | ₩9,809 | +11.70% | 8.8천 |
|---|
| 2026.01.05 | ₩8,781 | ₩9,128 | ₩8,474 | ₩8,648 | -1.52% | 2.5천 |
|---|
| 2026.01.02 | ₩8,408 | ₩8,861 | ₩8,408 | ₩8,808 | +4.76% | 2.2천 |
|---|
| 2025.12.31 | ₩9,115 | ₩9,182 | ₩8,488 | ₩8,555 | -6.15% | 6.6천 |
|---|
| 2025.12.30 | ₩8,741 | ₩9,115 | ₩8,675 | ₩9,115 | +4.27% | 1만 |
|---|
| 2025.12.29 | ₩9,475 | ₩9,475 | ₩8,688 | ₩8,755 | -7.61% | 8.3천 |
|---|
| 2025.12.26 | ₩9,489 | ₩10,329 | ₩9,409 | ₩9,729 | +2.53% | 3.4천 |
|---|
| 2025.12.24 | ₩9,929 | ₩10,183 | ₩9,555 | ₩9,649 | -2.82% | 7천 |
|---|
| 2025.12.23 | ₩10,076 | ₩10,476 | ₩9,636 | ₩9,956 | -1.19% | 1.1만 |
|---|
| 2025.12.22 | ₩9,716 | ₩10,410 | ₩9,689 | ₩10,263 | +5.63% | 1.3만 |
|---|
| 2025.12.19 | ₩10,410 | ₩10,410 | ₩9,742 | ₩9,876 | -5.13% | 6.8천 |
|---|
| 2025.12.18 | ₩10,676 | ₩11,023 | ₩9,849 | ₩10,116 | -5.25% | 2만 |
|---|
| 2025.12.17 | ₩11,184 | ₩11,264 | ₩10,810 | ₩11,023 | -1.43% | 4.2천 |
|---|
| 2025.12.16 | ₩12,011 | ₩12,144 | ₩10,676 | ₩11,197 | -6.78% | 2.2만 |
|---|
| 2025.12.15 | ₩12,545 | ₩12,972 | ₩11,878 | ₩12,011 | -4.26% | 3만 |
|---|
| 2025.12.12 | ₩14,013 | ₩14,413 | ₩12,024 | ₩12,812 | -8.57% | 5.3만 |
|---|
| 2025.12.11 | ₩15,881 | ₩16,148 | ₩13,145 | ₩15,347 | -3.36% | 7.9만 |
|---|
| 2025.12.10 | ₩13,212 | ₩16,682 | ₩11,878 | ₩15,748 | +19.19% | 30.7만 |
|---|
| 2025.12.09 | ₩13,346 | ₩17,816 | ₩13,199 | ₩13,613 | +2.00% | 104.9만 |
|---|
| 2025.12.08 | ₩11,344 | ₩12,652 | ₩11,344 | ₩12,011 | +5.88% | 13.3만 |
|---|
| 2025.12.05 | ₩11,931 | ₩12,451 | ₩11,677 | ₩11,918 | -0.11% | 3.1천 |
|---|
| 2025.12.04 | ₩11,344 | ₩12,652 | ₩11,344 | ₩11,677 | +2.94% | 4.8천 |
|---|
| 2025.12.03 | ₩11,611 | ₩12,371 | ₩11,010 | ₩11,611 | 0.00% | 5천 |
|---|
| 2025.12.02 | ₩12,798 | ₩12,798 | ₩11,744 | ₩12,225 | -4.48% | 3.7천 |
|---|
| 2025.12.01 | ₩12,278 | ₩12,505 | ₩11,624 | ₩12,278 | 0.00% | 4.4천 |
|---|
| 2025.11.28 | ₩12,411 | ₩12,745 | ₩12,278 | ₩12,278 | -1.08% | 1.7천 |
|---|
| 2025.11.26 | ₩12,478 | ₩12,785 | ₩12,238 | ₩12,411 | -0.53% | 2.5천 |
|---|
| 2025.11.25 | ₩13,546 | ₩14,240 | ₩12,465 | ₩12,465 | -7.98% | 6.1천 |
|---|
| 2025.11.24 | ₩13,092 | ₩13,879 | ₩12,558 | ₩13,212 | +0.92% | 2.5천 |
|---|
| 2025.11.21 | ₩12,144 | ₩13,346 | ₩12,144 | ₩12,959 | +6.70% | 2.7천 |
|---|
| 2025.11.20 | ₩12,945 | ₩12,945 | ₩12,144 | ₩12,585 | -2.78% | 3천 |
|---|
| 2025.11.19 | ₩12,011 | ₩13,212 | ₩12,011 | ₩12,665 | +5.44% | 4.9천 |
|---|
| 2025.11.18 | ₩13,346 | ₩13,346 | ₩12,011 | ₩12,011 | -10.00% | 5.1천 |
|---|
| 2025.11.17 | ₩14,413 | ₩14,413 | ₩12,305 | ₩12,692 | -11.94% | 7.7천 |
|---|
| 2025.11.14 | ₩13,479 | ₩14,547 | ₩13,479 | ₩13,679 | +1.49% | 2.3천 |
|---|
| 2025.11.13 | ₩14,146 | ₩14,547 | ₩13,479 | ₩13,746 | -2.83% | 1.1만 |
|---|
| 2025.11.12 | ₩14,146 | ₩14,680 | ₩14,146 | ₩14,413 | +1.89% | 2.9천 |
|---|
| 2025.11.11 | ₩14,146 | ₩15,067 | ₩14,146 | ₩14,280 | +0.94% | 2.8천 |
|---|
| 2025.11.10 | ₩13,879 | ₩14,680 | ₩13,879 | ₩14,146 | +1.92% | 3.2천 |
|---|
| 2025.11.07 | ₩14,146 | ₩15,000 | ₩13,879 | ₩13,879 | -1.89% | 5.7천 |
|---|
| 2025.11.06 | ₩14,680 | ₩15,481 | ₩14,013 | ₩14,413 | -1.82% | 3.8천 |
|---|
| 2025.11.05 | ₩14,814 | ₩16,148 | ₩14,173 | ₩14,547 | -1.80% | 1.1만 |
|---|
| 2025.11.04 | ₩16,549 | ₩17,750 | ₩15,081 | ₩15,214 | -8.06% | 1.2만 |
|---|
| 2025.11.03 | ₩16,949 | ₩17,483 | ₩16,148 | ₩16,815 | -0.79% | 7.1천 |
|---|
| 2025.10.31 | ₩17,082 | ₩18,150 | ₩16,815 | ₩17,349 | +1.56% | 4.2천 |
|---|
| 2025.10.30 | ₩17,750 | ₩17,990 | ₩16,549 | ₩16,815 | -5.26% | 3.9천 |
|---|
| 2025.10.29 | ₩18,283 | ₩18,871 | ₩17,616 | ₩17,883 | -2.19% | 1.5만 |
|---|
| 2025.10.28 | ₩20,712 | ₩21,086 | ₩18,417 | ₩18,550 | -10.44% | 2.1만 |
|---|
| 2025.10.27 | ₩21,353 | ₩22,007 | ₩20,419 | ₩20,953 | -1.88% | 1.2만 |
|---|
| 2025.10.24 | ₩24,689 | ₩24,823 | ₩21,753 | ₩22,154 | -10.27% | 3.5만 |
|---|
| 2025.10.23 | ₩20,819 | ₩25,090 | ₩20,819 | ₩24,022 | +15.38% | 5.4만 |
|---|
| 2025.10.22 | ₩22,487 | ₩22,487 | ₩19,751 | ₩21,353 | -5.04% | 3.4만 |
|---|
| 2025.10.21 | ₩21,086 | ₩22,688 | ₩19,698 | ₩22,421 | +6.33% | 6.5만 |
|---|
| 2025.10.20 | ₩17,616 | ₩18,951 | ₩16,282 | ₩18,951 | +7.58% | 3.4만 |
|---|
| 2025.10.17 | ₩17,216 | ₩18,150 | ₩15,748 | ₩17,082 | -0.78% | 2만 |
|---|
| 2025.10.16 | ₩24,956 | ₩25,223 | ₩17,616 | ₩18,817 | -24.60% | 13.9만 |
|---|
| 2025.10.15 | ₩20,552 | ₩26,558 | ₩19,885 | ₩24,823 | +20.78% | 13.3만 |
|---|
| 2025.10.14 | ₩17,216 | ₩18,417 | ₩16,682 | ₩18,017 | +4.65% | 3.5만 |
|---|
| 2025.10.13 | ₩16,549 | ₩17,883 | ₩16,015 | ₩17,216 | +4.03% | 1.4만 |
|---|
| 2025.10.10 | ₩17,349 | ₩18,110 | ₩15,347 | ₩15,748 | -9.23% | 2.2만 |
|---|