시장 데이터를 불러오는 중
Innovative Industrial Properties, Inc. 9.00% Series A Cumulative Redeemable Preferred Stock · IIPR-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,268 | ₩32,495 | ₩32,268 | ₩32,495 | +0.70% | 2.1만 |
| 2026.10.08 | ₩32,161 | ₩32,294 | ₩32,028 | ₩32,234 | +0.23% | 2.2만 |
| 2026.10.07 | ₩31,961 | ₩32,214 | ₩31,360 | ₩32,148 | +0.58% | 5.8만 |
| 2026.10.06 | ₩32,468 | ₩32,495 | ₩32,455 | ₩32,468 | 0.00% | 2.5만 |
| 2026.10.05 | ₩32,508 | ₩32,521 | ₩32,375 | ₩32,495 | -0.04% | 2.3만 |
| 2026.10.02 | ₩32,374 | ₩32,561 | ₩32,361 | ₩32,461 | +0.27% | 1.9만 |
| 2026.10.01 | ₩32,721 | ₩32,748 | ₩31,947 | ₩32,308 | -1.26% | 11.9만 |
| 2026.09.30 | ₩32,962 | ₩33,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,895 |
| -0.20% |
| 10.4만 |
| 2026.09.29 | ₩33,108 | ₩33,269 | ₩33,108 | ₩33,255 | +0.44% | 3.4만 |
|---|
| 2026.09.28 | ₩33,242 | ₩33,249 | ₩32,971 | ₩33,155 | -0.26% | 2.7만 |
|---|
| 2026.09.25 | ₩33,309 | ₩33,349 | ₩33,242 | ₩33,242 | -0.20% | 2.1만 |
|---|
| 2026.09.24 | ₩33,295 | ₩33,335 | ₩33,255 | ₩33,269 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩33,322 | ₩33,362 | ₩33,292 | ₩33,335 | +0.04% | 1.2만 |
|---|
| 2026.09.22 | ₩33,349 | ₩33,375 | ₩33,309 | ₩33,309 | -0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩33,349 | ₩33,349 | ₩33,269 | ₩33,335 | -0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩33,322 | ₩33,342 | ₩33,269 | ₩33,309 | -0.04% | 1만 |
|---|
| 2026.09.17 | ₩33,309 | ₩33,349 | ₩33,242 | ₩33,295 | -0.04% | 2.7만 |
|---|
| 2026.09.16 | ₩33,255 | ₩33,349 | ₩33,255 | ₩33,302 | +0.14% | 4.8천 |
|---|
| 2026.09.15 | ₩33,295 | ₩33,335 | ₩33,255 | ₩33,269 | -0.08% | 1.9만 |
|---|
| 2026.09.14 | ₩33,375 | ₩33,375 | ₩33,269 | ₩33,282 | -0.28% | 1.6만 |
|---|
| 2026.09.11 | ₩33,389 | ₩33,389 | ₩33,322 | ₩33,389 | 0.00% | 4천 |
|---|
| 2026.09.10 | ₩33,229 | ₩33,389 | ₩33,229 | ₩33,329 | +0.30% | 8.7천 |
|---|
| 2026.09.09 | ₩33,349 | ₩33,402 | ₩33,229 | ₩33,309 | -0.12% | 3.8만 |
|---|
| 2026.09.08 | ₩33,322 | ₩33,389 | ₩33,322 | ₩33,335 | +0.04% | 1.6만 |
|---|
| 2026.09.04 | ₩33,442 | ₩33,442 | ₩33,335 | ₩33,335 | -0.32% | 7.5천 |
|---|
| 2026.09.03 | ₩33,295 | ₩33,413 | ₩33,295 | ₩33,335 | +0.12% | 1.2만 |
|---|
| 2026.09.02 | ₩33,362 | ₩33,441 | ₩33,269 | ₩33,269 | -0.28% | 1.9만 |
|---|
| 2026.09.01 | ₩33,375 | ₩33,445 | ₩33,349 | ₩33,362 | -0.04% | 1.7만 |
|---|
| 2026.08.31 | ₩33,422 | ₩33,482 | ₩33,389 | ₩33,455 | +0.10% | 2.2만 |
|---|
| 2026.08.28 | ₩33,391 | ₩33,469 | ₩33,315 | ₩33,394 | +0.01% | 1.1만 |
|---|
| 2026.08.27 | ₩33,495 | ₩33,495 | ₩33,375 | ₩33,415 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩33,455 | ₩33,482 | ₩33,375 | ₩33,482 | +0.08% | 1.1만 |
|---|
| 2026.08.25 | ₩33,402 | ₩33,429 | ₩33,375 | ₩33,402 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩33,429 | ₩33,429 | ₩33,375 | ₩33,415 | -0.04% | 1.1만 |
|---|
| 2026.08.21 | ₩33,442 | ₩33,495 | ₩33,394 | ₩33,469 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩33,469 | ₩33,469 | ₩33,375 | ₩33,383 | -0.25% | 1.6만 |
|---|
| 2026.08.19 | ₩33,415 | ₩33,415 | ₩33,375 | ₩33,387 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩33,382 | ₩33,435 | ₩33,375 | ₩33,375 | -0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩33,429 | ₩33,495 | ₩33,375 | ₩33,389 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩33,389 | ₩33,482 | ₩33,363 | ₩33,435 | +0.14% | 9.8천 |
|---|
| 2026.08.13 | ₩33,309 | ₩33,455 | ₩33,309 | ₩33,415 | +0.32% | 1.7만 |
|---|
| 2026.08.12 | ₩33,415 | ₩33,429 | ₩33,349 | ₩33,349 | -0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩33,335 | ₩33,422 | ₩33,335 | ₩33,422 | +0.26% | 5.8천 |
|---|
| 2026.08.10 | ₩33,375 | ₩33,429 | ₩33,215 | ₩33,362 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩33,509 | ₩33,509 | ₩33,415 | ₩33,495 | -0.04% | 2.9만 |
|---|
| 2026.08.06 | ₩33,455 | ₩33,535 | ₩33,429 | ₩33,509 | +0.16% | 1.3만 |
|---|
| 2026.08.05 | ₩33,582 | ₩33,582 | ₩33,363 | ₩33,562 | -0.06% | 3.1만 |
|---|
| 2026.08.04 | ₩33,616 | ₩33,668 | ₩33,522 | ₩33,576 | -0.12% | 1.7만 |
|---|
| 2026.08.03 | ₩33,656 | ₩33,656 | ₩33,514 | ₩33,609 | -0.14% | 2.6만 |
|---|
| 2026.07.31 | ₩33,255 | ₩33,682 | ₩33,255 | ₩33,682 | +1.28% | 16.8만 |
|---|
| 2026.07.30 | ₩33,415 | ₩33,429 | ₩33,280 | ₩33,415 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩33,429 | ₩33,429 | ₩33,362 | ₩33,429 | 0.00% | 6.5만 |
|---|
| 2026.07.28 | ₩33,295 | ₩33,429 | ₩33,282 | ₩33,429 | +0.40% | 4.1만 |
|---|
| 2026.07.27 | ₩33,295 | ₩33,335 | ₩33,229 | ₩33,322 | +0.08% | 3.2만 |
|---|
| 2026.07.24 | ₩33,335 | ₩33,335 | ₩33,135 | ₩33,335 | 0.00% | 1.5만 |
|---|
| 2026.07.23 | ₩33,108 | ₩33,282 | ₩33,095 | ₩33,282 | +0.52% | 1.9만 |
|---|
| 2026.07.22 | ₩33,162 | ₩33,335 | ₩33,140 | ₩33,229 | +0.20% | 2.1만 |
|---|
| 2026.07.21 | ₩33,042 | ₩33,162 | ₩33,042 | ₩33,162 | +0.36% | 4.9만 |
|---|
| 2026.07.20 | ₩33,042 | ₩33,148 | ₩33,029 | ₩33,122 | +0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩33,148 | ₩33,148 | ₩33,055 | ₩33,055 | -0.28% | 2.5만 |
|---|
| 2026.07.16 | ₩33,122 | ₩33,148 | ₩33,095 | ₩33,122 | 0.00% | 2.7만 |
|---|
| 2026.07.15 | ₩33,122 | ₩33,148 | ₩33,028 | ₩33,135 | +0.04% | 1.9만 |
|---|
| 2026.07.14 | ₩33,068 | ₩33,148 | ₩32,962 | ₩33,068 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩32,828 | ₩33,122 | ₩32,708 | ₩33,068 | +0.73% | 3.2만 |
|---|
| 2026.07.10 | ₩32,655 | ₩32,802 | ₩32,575 | ₩32,695 | +0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩32,561 | ₩33,028 | ₩32,561 | ₩32,655 | +0.29% | 2.4만 |
|---|
| 2026.07.08 | ₩32,695 | ₩32,788 | ₩32,455 | ₩32,668 | -0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩32,695 | ₩32,695 | ₩32,628 | ₩32,695 | 0.00% | 1.6만 |
|---|
| 2026.07.06 | ₩32,748 | ₩32,802 | ₩32,495 | ₩32,695 | -0.16% | 2.1만 |
|---|
| 2026.07.02 | ₩32,895 | ₩32,975 | ₩32,561 | ₩32,721 | -0.53% | 2.8만 |
|---|
| 2026.07.01 | ₩33,095 | ₩33,148 | ₩32,708 | ₩32,895 | -0.60% | 4.3만 |
|---|
| 2026.06.30 | ₩32,882 | ₩33,148 | ₩32,708 | ₩33,135 | +0.77% | 15만 |
|---|
| 2026.06.29 | ₩33,362 | ₩33,495 | ₩33,162 | ₩33,495 | +0.40% | 5.5만 |
|---|
| 2026.06.26 | ₩33,335 | ₩33,495 | ₩33,242 | ₩33,349 | +0.04% | 4.8만 |
|---|
| 2026.06.25 | ₩33,135 | ₩33,349 | ₩33,135 | ₩33,349 | +0.64% | 7.1만 |
|---|
| 2026.06.24 | ₩33,028 | ₩33,229 | ₩32,895 | ₩33,108 | +0.24% | 7.5만 |
|---|
| 2026.06.23 | ₩32,708 | ₩33,028 | ₩32,708 | ₩32,895 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩32,695 | ₩32,922 | ₩32,575 | ₩32,621 | -0.22% | 4.8만 |
|---|
| 2026.06.18 | ₩32,495 | ₩32,681 | ₩32,495 | ₩32,628 | +0.41% | 2.6만 |
|---|
| 2026.06.17 | ₩32,681 | ₩32,681 | ₩32,308 | ₩32,495 | -0.57% | 3.7만 |
|---|
| 2026.06.16 | ₩32,681 | ₩32,695 | ₩32,294 | ₩32,615 | -0.20% | 9.6만 |
|---|
| 2026.06.15 | ₩32,361 | ₩32,655 | ₩32,094 | ₩32,535 | +0.54% | 4.2만 |
|---|
| 2026.06.12 | ₩32,281 | ₩32,425 | ₩32,201 | ₩32,361 | +0.25% | 3.6만 |
|---|
| 2026.06.11 | ₩31,914 | ₩32,268 | ₩31,894 | ₩32,268 | +1.11% | 4.3만 |
|---|
| 2026.06.10 | ₩31,721 | ₩31,894 | ₩31,694 | ₩31,894 | +0.55% | 3만 |
|---|
| 2026.06.09 | ₩31,841 | ₩31,961 | ₩31,694 | ₩31,827 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩31,801 | ₩31,961 | ₩31,681 | ₩31,694 | -0.34% | 1.6만 |
|---|
| 2026.06.05 | ₩31,827 | ₩31,854 | ₩31,520 | ₩31,747 | -0.25% | 3.3만 |
|---|
| 2026.06.04 | ₩31,961 | ₩32,128 | ₩31,761 | ₩31,934 | -0.08% | 6.3만 |
|---|
| 2026.06.03 | ₩32,068 | ₩32,161 | ₩31,915 | ₩32,094 | +0.08% | 3.9만 |
|---|
| 2026.06.02 | ₩31,987 | ₩32,161 | ₩31,961 | ₩32,161 | +0.54% | 2.4만 |
|---|
| 2026.06.01 | ₩32,014 | ₩32,062 | ₩31,801 | ₩31,987 | -0.08% | 4.2만 |
|---|
| 2026.05.29 | ₩32,081 | ₩32,081 | ₩31,814 | ₩31,974 | -0.33% | 3.8만 |
|---|
| 2026.05.28 | ₩32,028 | ₩32,147 | ₩31,947 | ₩32,054 | +0.08% | 3.7만 |
|---|
| 2026.05.27 | ₩31,867 | ₩31,961 | ₩31,827 | ₩31,961 | +0.29% | 3.6만 |
|---|
| 2026.05.26 | ₩31,961 | ₩32,161 | ₩31,761 | ₩31,867 | -0.29% | 8.2만 |
|---|
| 2026.05.22 | ₩31,841 | ₩31,961 | ₩31,747 | ₩31,947 | +0.34% | 3.1만 |
|---|
| 2026.05.21 | ₩31,694 | ₩31,867 | ₩31,641 | ₩31,841 | +0.46% | 5.2만 |
|---|
| 2026.05.20 | ₩31,781 | ₩31,827 | ₩31,681 | ₩31,761 | -0.06% | 2.5만 |
|---|
| 2026.05.19 | ₩31,694 | ₩31,787 | ₩31,654 | ₩31,747 | +0.17% | 10.4만 |
|---|
| 2026.05.18 | ₩31,560 | ₩31,774 | ₩31,494 | ₩31,716 | +0.49% | 5.2만 |
|---|
| 2026.05.15 | ₩31,681 | ₩31,894 | ₩31,494 | ₩31,654 | -0.08% | 2.2만 |
|---|
| 2026.05.14 | ₩31,771 | ₩31,907 | ₩31,667 | ₩31,681 | -0.28% | 25.9만 |
|---|
| 2026.05.13 | ₩31,921 | ₩32,014 | ₩31,614 | ₩31,867 | -0.17% | 7.8만 |
|---|
| 2026.05.12 | ₩32,121 | ₩32,121 | ₩31,694 | ₩31,921 | -0.62% | 10.4만 |
|---|
| 2026.05.11 | ₩31,934 | ₩32,168 | ₩31,827 | ₩32,028 | +0.29% | 10.5만 |
|---|
| 2026.05.08 | ₩32,028 | ₩32,262 | ₩31,827 | ₩31,894 | -0.42% | 30.9만 |
|---|
| 2026.05.07 | ₩31,707 | ₩32,308 | ₩31,627 | ₩32,028 | +1.01% | 36.1만 |
|---|
| 2026.05.06 | ₩31,360 | ₩31,961 | ₩31,332 | ₩31,814 | +1.45% | 24.5만 |
|---|
| 2026.05.05 | ₩30,933 | ₩31,307 | ₩30,826 | ₩31,200 | +0.86% | 38.6만 |
|---|
| 2026.05.04 | ₩30,600 | ₩31,027 | ₩30,480 | ₩30,893 | +0.96% | 29.9만 |
|---|
| 2026.05.01 | ₩30,093 | ₩30,159 | ₩29,919 | ₩30,159 | +0.22% | 5.1만 |
|---|
| 2026.04.30 | ₩29,852 | ₩30,226 | ₩29,839 | ₩30,039 | +0.63% | 9.9만 |
|---|
| 2026.04.29 | ₩29,559 | ₩29,866 | ₩29,559 | ₩29,826 | +0.90% | 11만 |
|---|
| 2026.04.28 | ₩29,292 | ₩29,492 | ₩29,275 | ₩29,492 | +0.68% | 8.9만 |
|---|
| 2026.04.27 | ₩29,479 | ₩29,559 | ₩29,225 | ₩29,359 | -0.41% | 10.2만 |
|---|
| 2026.04.24 | ₩29,225 | ₩29,585 | ₩29,159 | ₩29,372 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩29,519 | ₩29,585 | ₩29,092 | ₩29,145 | -1.27% | 6.9만 |
|---|
| 2026.04.22 | ₩29,012 | ₩29,519 | ₩28,725 | ₩29,292 | +0.97% | 11.6만 |
|---|
| 2026.04.21 | ₩28,638 | ₩28,891 | ₩28,531 | ₩28,678 | +0.14% | 5.2만 |
|---|
| 2026.04.20 | ₩28,117 | ₩28,491 | ₩28,051 | ₩28,491 | +1.33% | 13.1만 |
|---|
| 2026.04.17 | ₩28,091 | ₩28,291 | ₩27,957 | ₩27,997 | -0.33% | 12.2만 |
|---|
| 2026.04.16 | ₩28,371 | ₩28,665 | ₩27,837 | ₩28,037 | -1.18% | 22.3만 |
|---|
| 2026.04.15 | ₩28,344 | ₩28,491 | ₩28,304 | ₩28,344 | 0.00% | 10.1만 |
|---|
| 2026.04.14 | ₩28,411 | ₩28,678 | ₩28,331 | ₩28,331 | -0.28% | 10.6만 |
|---|
| 2026.04.13 | ₩28,665 | ₩28,665 | ₩28,024 | ₩28,291 | -1.30% | 9.8만 |
|---|
| 2026.04.10 | ₩28,438 | ₩28,571 | ₩28,344 | ₩28,398 | -0.14% | 4.9만 |
|---|
| 2026.04.09 | ₩28,665 | ₩28,665 | ₩28,278 | ₩28,318 | -1.21% | 6만 |
|---|
| 2026.04.08 | ₩28,865 | ₩28,865 | ₩28,491 | ₩28,518 | -1.20% | 9.2만 |
|---|
| 2026.04.07 | ₩29,025 | ₩29,112 | ₩28,638 | ₩28,665 | -1.24% | 10.8만 |
|---|
| 2026.04.06 | ₩29,025 | ₩29,305 | ₩28,932 | ₩29,145 | +0.41% | 4.7만 |
|---|
| 2026.04.02 | ₩29,252 | ₩29,345 | ₩28,901 | ₩28,932 | -1.09% | 13.5만 |
|---|
| 2026.04.01 | ₩29,465 | ₩29,559 | ₩29,278 | ₩29,345 | -0.41% | 8만 |
|---|
| 2026.03.31 | ₩29,492 | ₩29,625 | ₩29,399 | ₩29,412 | -0.27% | 8.3만 |
|---|
| 2026.03.30 | ₩30,026 | ₩30,253 | ₩29,986 | ₩30,066 | +0.13% | 6.1만 |
|---|
| 2026.03.27 | ₩30,012 | ₩30,012 | ₩29,839 | ₩29,946 | -0.22% | 6만 |
|---|
| 2026.03.26 | ₩30,012 | ₩30,293 | ₩29,906 | ₩29,986 | -0.09% | 3만 |
|---|
| 2026.03.25 | ₩29,585 | ₩30,026 | ₩29,585 | ₩29,999 | +1.40% | 3.5만 |
|---|
| 2026.03.24 | ₩29,706 | ₩29,706 | ₩29,545 | ₩29,679 | -0.09% | 3.4만 |
|---|
| 2026.03.23 | ₩29,772 | ₩29,826 | ₩29,572 | ₩29,639 | -0.45% | 7.9만 |
|---|
| 2026.03.20 | ₩29,759 | ₩29,852 | ₩29,425 | ₩29,585 | -0.58% | 5.9만 |
|---|
| 2026.03.19 | ₩29,792 | ₩29,946 | ₩29,639 | ₩29,759 | -0.11% | 7.2만 |
|---|
| 2026.03.18 | ₩29,726 | ₩29,866 | ₩29,652 | ₩29,746 | +0.07% | 9.9만 |
|---|
| 2026.03.17 | ₩29,826 | ₩29,986 | ₩29,679 | ₩29,732 | -0.31% | 11.1만 |
|---|
| 2026.03.16 | ₩30,026 | ₩30,026 | ₩29,665 | ₩29,786 | -0.80% | 13.3만 |
|---|
| 2026.03.13 | ₩29,892 | ₩29,932 | ₩29,505 | ₩29,772 | -0.40% | 10.6만 |
|---|
| 2026.03.12 | ₩29,959 | ₩30,001 | ₩29,852 | ₩29,906 | -0.18% | 4.5만 |
|---|
| 2026.03.11 | ₩29,959 | ₩30,026 | ₩29,919 | ₩29,959 | 0.00% | 5.1만 |
|---|
| 2026.03.10 | ₩30,012 | ₩30,146 | ₩29,892 | ₩29,959 | -0.18% | 304 |
|---|
| 2026.03.09 | ₩30,026 | ₩30,147 | ₩29,826 | ₩30,012 | -0.04% | 304 |
|---|
| 2026.03.06 | ₩30,079 | ₩30,333 | ₩29,892 | ₩29,959 | -0.40% | 304 |
|---|
| 2026.03.05 | ₩30,119 | ₩30,253 | ₩29,972 | ₩30,026 | -0.31% | 304 |
|---|
| 2026.03.04 | ₩30,346 | ₩30,480 | ₩29,959 | ₩30,012 | -1.10% | 304 |
|---|
| 2026.03.03 | ₩30,359 | ₩30,559 | ₩30,293 | ₩30,293 | -0.22% | 304 |
|---|
| 2026.03.02 | ₩30,346 | ₩30,666 | ₩30,319 | ₩30,480 | +0.44% | 304 |
|---|
| 2026.02.27 | ₩30,693 | ₩30,853 | ₩30,293 | ₩30,346 | -1.13% | 304 |
|---|
| 2026.02.26 | ₩31,160 | ₩31,280 | ₩30,680 | ₩30,800 | -1.16% | 14.4만 |
|---|
| 2026.02.25 | ₩31,200 | ₩31,213 | ₩30,986 | ₩31,200 | 0.00% | 304 |
|---|
| 2026.02.24 | ₩30,533 | ₩31,109 | ₩30,413 | ₩31,107 | +1.88% | 304 |
|---|
| 2026.02.23 | ₩30,800 | ₩30,960 | ₩30,560 | ₩30,680 | -0.39% | 304 |
|---|
| 2026.02.20 | ₩30,947 | ₩30,960 | ₩30,573 | ₩30,800 | -0.47% | 6.7만 |
|---|
| 2026.02.19 | ₩31,173 | ₩31,200 | ₩30,786 | ₩30,893 | -0.90% | 4.3만 |
|---|
| 2026.02.18 | ₩31,080 | ₩31,294 | ₩30,907 | ₩31,173 | +0.30% | 3.3만 |
|---|
| 2026.02.17 | ₩30,880 | ₩31,507 | ₩30,706 | ₩31,507 | +2.03% | 2만 |
|---|
| 2026.02.13 | ₩30,626 | ₩31,133 | ₩30,626 | ₩30,947 | +1.05% | 5.3만 |
|---|
| 2026.02.12 | ₩30,733 | ₩30,760 | ₩30,573 | ₩30,693 | -0.13% | 2.8만 |
|---|
| 2026.02.11 | ₩30,786 | ₩30,786 | ₩30,573 | ₩30,693 | -0.30% | 2.9만 |
|---|
| 2026.02.10 | ₩30,880 | ₩30,893 | ₩30,666 | ₩30,746 | -0.43% | 3.9만 |
|---|
| 2026.02.09 | ₩30,760 | ₩30,933 | ₩30,640 | ₩30,786 | +0.09% | 3.6만 |
|---|
| 2026.02.06 | ₩30,613 | ₩30,813 | ₩30,513 | ₩30,733 | +0.39% | 3.6만 |
|---|
| 2026.02.05 | ₩30,439 | ₩30,586 | ₩30,359 | ₩30,520 | +0.26% | 4.5만 |
|---|
| 2026.02.04 | ₩30,573 | ₩30,578 | ₩30,315 | ₩30,546 | -0.09% | 3.1만 |
|---|
| 2026.02.03 | ₩30,733 | ₩30,973 | ₩30,373 | ₩30,613 | -0.39% | 6.6만 |
|---|
| 2026.02.02 | ₩30,920 | ₩31,013 | ₩30,760 | ₩30,813 | -0.35% | 2.2만 |
|---|
| 2026.01.30 | ₩30,893 | ₩30,947 | ₩30,680 | ₩30,867 | -0.09% | 4.5만 |
|---|
| 2026.01.29 | ₩31,067 | ₩31,067 | ₩30,786 | ₩30,893 | -0.56% | 3.1만 |
|---|
| 2026.01.28 | ₩30,826 | ₩31,080 | ₩30,826 | ₩31,013 | +0.61% | 1.7만 |
|---|
| 2026.01.27 | ₩31,000 | ₩31,133 | ₩30,893 | ₩31,027 | +0.09% | 3.2만 |
|---|
| 2026.01.26 | ₩31,160 | ₩31,160 | ₩30,947 | ₩30,960 | -0.64% | 7.7만 |
|---|
| 2026.01.23 | ₩31,187 | ₩31,227 | ₩31,027 | ₩31,173 | -0.04% | 4.6만 |
|---|
| 2026.01.22 | ₩31,067 | ₩31,254 | ₩30,859 | ₩31,187 | +0.39% | 7.6만 |
|---|
| 2026.01.21 | ₩30,453 | ₩30,987 | ₩30,453 | ₩30,907 | +1.49% | 10만 |
|---|
| 2026.01.20 | ₩29,932 | ₩30,319 | ₩29,732 | ₩30,293 | +1.20% | 15.1만 |
|---|
| 2026.01.16 | ₩30,333 | ₩30,346 | ₩29,972 | ₩30,026 | -1.01% | 36.1만 |
|---|
| 2026.01.15 | ₩30,466 | ₩30,680 | ₩29,959 | ₩30,293 | -0.57% | 44.7만 |
|---|
| 2026.01.14 | ₩30,426 | ₩30,746 | ₩30,253 | ₩30,413 | -0.04% | 48.8만 |
|---|
| 2026.01.13 | ₩30,786 | ₩31,053 | ₩30,333 | ₩30,346 | -1.43% | 46.6만 |
|---|
| 2026.01.12 | ₩31,093 | ₩31,227 | ₩30,573 | ₩30,693 | -1.29% | 34.6만 |
|---|
| 2026.01.09 | ₩31,320 | ₩31,532 | ₩30,893 | ₩31,027 | -0.94% | 50만 |
|---|
| 2026.01.08 | ₩31,427 | ₩31,534 | ₩30,973 | ₩31,160 | -0.85% | 9.9만 |
|---|
| 2026.01.07 | ₩31,827 | ₩31,961 | ₩31,294 | ₩31,414 | -1.30% | 10.6만 |
|---|
| 2026.01.06 | ₩31,987 | ₩31,987 | ₩31,480 | ₩31,787 | -0.63% | 5.4만 |
|---|
| 2026.01.05 | ₩32,308 | ₩32,435 | ₩31,961 | ₩31,961 | -1.07% | 6.5만 |
|---|
| 2026.01.02 | ₩32,321 | ₩32,415 | ₩32,121 | ₩32,254 | -0.21% | 5만 |
|---|
| 2025.12.31 | ₩32,268 | ₩32,294 | ₩31,974 | ₩32,268 | +0.00% | 2.8만 |
|---|
| 2025.12.30 | ₩32,828 | ₩33,028 | ₩32,695 | ₩32,922 | +0.28% | 3.4만 |
|---|
| 2025.12.29 | ₩32,575 | ₩32,770 | ₩32,495 | ₩32,761 | +0.57% | 1.3만 |
|---|
| 2025.12.26 | ₩32,361 | ₩32,772 | ₩32,361 | ₩32,495 | +0.41% | 1.1만 |
|---|
| 2025.12.24 | ₩32,477 | ₩32,477 | ₩32,254 | ₩32,308 | -0.52% | 2.2만 |
|---|
| 2025.12.23 | ₩32,094 | ₩32,374 | ₩32,094 | ₩32,281 | +0.58% | 2.3만 |
|---|
| 2025.12.22 | ₩32,081 | ₩32,304 | ₩32,081 | ₩32,214 | +0.42% | 3.3만 |
|---|
| 2025.12.19 | ₩32,361 | ₩32,628 | ₩32,041 | ₩32,041 | -0.99% | 7.5만 |
|---|
| 2025.12.18 | ₩32,561 | ₩32,828 | ₩32,028 | ₩32,361 | -0.61% | 8.3만 |
|---|
| 2025.12.17 | ₩32,495 | ₩32,988 | ₩32,328 | ₩32,455 | -0.12% | 3.9만 |
|---|
| 2025.12.16 | ₩32,695 | ₩33,074 | ₩32,334 | ₩32,428 | -0.82% | 2.8만 |
|---|
| 2025.12.15 | ₩32,788 | ₩32,862 | ₩32,668 | ₩32,668 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩32,802 | ₩32,962 | ₩32,561 | ₩32,748 | -0.16% | 5.4만 |
|---|
| 2025.12.11 | ₩32,361 | ₩32,761 | ₩32,361 | ₩32,548 | +0.58% | 9.4천 |
|---|
| 2025.12.10 | ₩32,361 | ₩32,548 | ₩32,361 | ₩32,415 | +0.16% | 1만 |
|---|
| 2025.12.09 | ₩32,124 | ₩32,548 | ₩32,124 | ₩32,428 | +0.95% | 1.9만 |
|---|
| 2025.12.08 | ₩32,121 | ₩32,241 | ₩32,041 | ₩32,161 | +0.12% | 4.5만 |
|---|
| 2025.12.05 | ₩32,249 | ₩32,621 | ₩32,028 | ₩32,028 | -0.69% | 5.1만 |
|---|
| 2025.12.04 | ₩32,561 | ₩32,641 | ₩32,228 | ₩32,228 | -1.02% | 3.3만 |
|---|
| 2025.12.03 | ₩32,695 | ₩32,795 | ₩32,428 | ₩32,441 | -0.78% | 8.4만 |
|---|
| 2025.12.02 | ₩33,189 | ₩33,189 | ₩32,615 | ₩32,615 | -1.73% | 3.5만 |
|---|
| 2025.12.01 | ₩33,122 | ₩33,255 | ₩33,028 | ₩33,189 | +0.20% | 1.9만 |
|---|
| 2025.11.28 | ₩33,389 | ₩33,482 | ₩33,335 | ₩33,335 | -0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩33,108 | ₩33,482 | ₩33,108 | ₩33,202 | +0.28% | 5.5천 |
|---|
| 2025.11.25 | ₩33,002 | ₩33,375 | ₩33,002 | ₩33,295 | +0.89% | 9.5천 |
|---|
| 2025.11.24 | ₩33,242 | ₩33,268 | ₩32,988 | ₩33,002 | -0.72% | 5천 |
|---|
| 2025.11.21 | ₩32,828 | ₩33,282 | ₩32,828 | ₩33,122 | +0.89% | 7.1천 |
|---|
| 2025.11.20 | ₩33,055 | ₩33,182 | ₩32,886 | ₩33,046 | -0.03% | 1.3만 |
|---|
| 2025.11.19 | ₩33,071 | ₩33,282 | ₩33,015 | ₩33,162 | +0.28% | 1.2만 |
|---|
| 2025.11.18 | ₩33,362 | ₩33,415 | ₩33,028 | ₩33,212 | -0.45% | 1.3만 |
|---|
| 2025.11.17 | ₩33,295 | ₩33,371 | ₩33,295 | ₩33,368 | +0.22% | 3.9천 |
|---|
| 2025.11.14 | ₩33,362 | ₩33,495 | ₩33,349 | ₩33,349 | -0.04% | 6.4천 |
|---|
| 2025.11.13 | ₩33,455 | ₩33,695 | ₩33,455 | ₩33,591 | +0.41% | 4.6천 |
|---|
| 2025.11.12 | ₩33,469 | ₩33,696 | ₩33,469 | ₩33,696 | +0.68% | 6.3천 |
|---|
| 2025.11.11 | ₩33,429 | ₩33,584 | ₩33,382 | ₩33,559 | +0.39% | 3.9천 |
|---|
| 2025.11.10 | ₩33,762 | ₩33,802 | ₩33,629 | ₩33,629 | -0.40% | 4.5천 |
|---|
| 2025.11.07 | ₩33,631 | ₩33,882 | ₩33,629 | ₩33,763 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩33,362 | ₩33,776 | ₩33,362 | ₩33,656 | +0.88% | 1.9만 |
|---|
| 2025.11.05 | ₩33,629 | ₩33,629 | ₩33,522 | ₩33,522 | -0.32% | 2.6천 |
|---|
| 2025.11.04 | ₩33,416 | ₩33,429 | ₩33,362 | ₩33,399 | -0.05% | 3.2천 |
|---|
| 2025.11.03 | ₩33,321 | ₩33,429 | ₩33,296 | ₩33,335 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩33,295 | ₩33,322 | ₩33,275 | ₩33,320 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩33,335 | ₩33,335 | ₩33,255 | ₩33,314 | -0.06% | 5.7천 |
|---|
| 2025.10.29 | ₩33,309 | ₩33,335 | ₩33,282 | ₩33,322 | +0.04% | 2천 |
|---|
| 2025.10.28 | ₩33,389 | ₩33,389 | ₩33,282 | ₩33,296 | -0.28% | 1.8천 |
|---|
| 2025.10.27 | ₩33,315 | ₩33,349 | ₩33,202 | ₩33,202 | -0.34% | 6.5천 |
|---|
| 2025.10.24 | ₩33,349 | ₩33,362 | ₩33,295 | ₩33,295 | -0.16% | 9.9천 |
|---|
| 2025.10.23 | ₩33,323 | ₩33,350 | ₩33,229 | ₩33,229 | -0.28% | 2.6천 |
|---|
| 2025.10.22 | ₩33,282 | ₩33,362 | ₩33,229 | ₩33,295 | +0.04% | 1.4만 |
|---|
| 2025.10.21 | ₩33,362 | ₩33,428 | ₩33,334 | ₩33,369 | +0.02% | 5천 |
|---|
| 2025.10.20 | ₩33,333 | ₩33,429 | ₩33,295 | ₩33,362 | +0.09% | 4.8천 |
|---|
| 2025.10.17 | ₩33,428 | ₩33,428 | ₩33,229 | ₩33,282 | -0.44% | 5.8천 |
|---|
| 2025.10.16 | ₩33,482 | ₩33,495 | ₩33,229 | ₩33,335 | -0.44% | 2.1만 |
|---|
| 2025.10.15 | ₩33,028 | ₩33,482 | ₩32,988 | ₩33,419 | +1.18% | 2만 |
|---|
| 2025.10.14 | ₩32,988 | ₩33,162 | ₩32,929 | ₩33,015 | +0.08% | 7.8천 |
|---|
| 2025.10.13 | ₩32,748 | ₩33,028 | ₩32,748 | ₩32,975 | +0.69% | 3.6천 |
|---|
| 2025.10.10 | ₩32,655 | ₩32,994 | ₩32,655 | ₩32,735 | +0.25% | 5천 |
|---|
