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 | ₩32,263 | ₩32,490 | ₩32,263 | ₩32,490 | +0.70% | 2.1만 |
| 2026.10.08 | ₩32,156 | ₩32,290 | ₩32,023 | ₩32,230 | +0.23% | 2.2만 |
| 2026.10.07 | ₩31,956 | ₩32,210 | ₩31,356 | ₩32,143 | +0.58% | 5.8만 |
| 2026.10.06 | ₩32,463 | ₩32,490 | ₩32,450 | ₩32,463 | 0.00% | 2.5만 |
| 2026.10.05 | ₩32,503 | ₩32,516 | ₩32,370 | ₩32,490 | -0.04% | 2.3만 |
| 2026.10.02 | ₩32,370 | ₩32,556 | ₩32,356 | ₩32,456 | +0.27% | 1.9만 |
| 2026.10.01 | ₩32,717 | ₩32,743 | ₩31,943 | ₩32,303 | -1.26% | 11.9만 |
| 2026.09.30 | ₩32,957 | ₩33,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,890 |
| -0.20% |
| 10.4만 |
| 2026.09.29 | ₩33,103 | ₩33,264 | ₩33,103 | ₩33,250 | +0.44% | 3.4만 |
|---|
| 2026.09.28 | ₩33,237 | ₩33,244 | ₩32,966 | ₩33,150 | -0.26% | 2.7만 |
|---|
| 2026.09.25 | ₩33,304 | ₩33,344 | ₩33,237 | ₩33,237 | -0.20% | 2.1만 |
|---|
| 2026.09.24 | ₩33,290 | ₩33,330 | ₩33,250 | ₩33,264 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩33,317 | ₩33,357 | ₩33,287 | ₩33,330 | +0.04% | 1.2만 |
|---|
| 2026.09.22 | ₩33,344 | ₩33,370 | ₩33,304 | ₩33,304 | -0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩33,344 | ₩33,344 | ₩33,264 | ₩33,330 | -0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩33,317 | ₩33,337 | ₩33,264 | ₩33,304 | -0.04% | 1만 |
|---|
| 2026.09.17 | ₩33,304 | ₩33,344 | ₩33,237 | ₩33,290 | -0.04% | 2.7만 |
|---|
| 2026.09.16 | ₩33,250 | ₩33,344 | ₩33,250 | ₩33,297 | +0.14% | 4.8천 |
|---|
| 2026.09.15 | ₩33,290 | ₩33,330 | ₩33,250 | ₩33,264 | -0.08% | 1.9만 |
|---|
| 2026.09.14 | ₩33,370 | ₩33,370 | ₩33,264 | ₩33,277 | -0.28% | 1.6만 |
|---|
| 2026.09.11 | ₩33,384 | ₩33,384 | ₩33,317 | ₩33,384 | 0.00% | 4천 |
|---|
| 2026.09.10 | ₩33,224 | ₩33,384 | ₩33,224 | ₩33,324 | +0.30% | 8.7천 |
|---|
| 2026.09.09 | ₩33,344 | ₩33,397 | ₩33,224 | ₩33,304 | -0.12% | 3.8만 |
|---|
| 2026.09.08 | ₩33,317 | ₩33,384 | ₩33,317 | ₩33,330 | +0.04% | 1.6만 |
|---|
| 2026.09.04 | ₩33,437 | ₩33,437 | ₩33,330 | ₩33,330 | -0.32% | 7.5천 |
|---|
| 2026.09.03 | ₩33,290 | ₩33,408 | ₩33,290 | ₩33,330 | +0.12% | 1.2만 |
|---|
| 2026.09.02 | ₩33,357 | ₩33,436 | ₩33,264 | ₩33,264 | -0.28% | 1.9만 |
|---|
| 2026.09.01 | ₩33,370 | ₩33,440 | ₩33,344 | ₩33,357 | -0.04% | 1.7만 |
|---|
| 2026.08.31 | ₩33,417 | ₩33,477 | ₩33,384 | ₩33,450 | +0.10% | 2.2만 |
|---|
| 2026.08.28 | ₩33,386 | ₩33,464 | ₩33,310 | ₩33,389 | +0.01% | 1.1만 |
|---|
| 2026.08.27 | ₩33,490 | ₩33,490 | ₩33,370 | ₩33,410 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩33,450 | ₩33,477 | ₩33,370 | ₩33,477 | +0.08% | 1.1만 |
|---|
| 2026.08.25 | ₩33,397 | ₩33,424 | ₩33,370 | ₩33,397 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩33,424 | ₩33,424 | ₩33,370 | ₩33,410 | -0.04% | 1.1만 |
|---|
| 2026.08.21 | ₩33,437 | ₩33,490 | ₩33,389 | ₩33,464 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩33,464 | ₩33,464 | ₩33,370 | ₩33,378 | -0.25% | 1.6만 |
|---|
| 2026.08.19 | ₩33,410 | ₩33,410 | ₩33,370 | ₩33,382 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩33,377 | ₩33,430 | ₩33,370 | ₩33,370 | -0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩33,424 | ₩33,490 | ₩33,370 | ₩33,384 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩33,384 | ₩33,477 | ₩33,358 | ₩33,430 | +0.14% | 9.8천 |
|---|
| 2026.08.13 | ₩33,304 | ₩33,450 | ₩33,304 | ₩33,410 | +0.32% | 1.7만 |
|---|
| 2026.08.12 | ₩33,410 | ₩33,424 | ₩33,344 | ₩33,344 | -0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩33,330 | ₩33,417 | ₩33,330 | ₩33,417 | +0.26% | 5.8천 |
|---|
| 2026.08.10 | ₩33,370 | ₩33,424 | ₩33,210 | ₩33,357 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩33,504 | ₩33,504 | ₩33,410 | ₩33,490 | -0.04% | 2.9만 |
|---|
| 2026.08.06 | ₩33,450 | ₩33,530 | ₩33,424 | ₩33,504 | +0.16% | 1.3만 |
|---|
| 2026.08.05 | ₩33,577 | ₩33,577 | ₩33,358 | ₩33,557 | -0.06% | 3.1만 |
|---|
| 2026.08.04 | ₩33,611 | ₩33,663 | ₩33,517 | ₩33,570 | -0.12% | 1.7만 |
|---|
| 2026.08.03 | ₩33,651 | ₩33,651 | ₩33,509 | ₩33,604 | -0.14% | 2.6만 |
|---|
| 2026.07.31 | ₩33,250 | ₩33,677 | ₩33,250 | ₩33,677 | +1.28% | 16.8만 |
|---|
| 2026.07.30 | ₩33,410 | ₩33,424 | ₩33,275 | ₩33,410 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩33,424 | ₩33,424 | ₩33,357 | ₩33,424 | 0.00% | 6.5만 |
|---|
| 2026.07.28 | ₩33,290 | ₩33,424 | ₩33,277 | ₩33,424 | +0.40% | 4.1만 |
|---|
| 2026.07.27 | ₩33,290 | ₩33,330 | ₩33,224 | ₩33,317 | +0.08% | 3.2만 |
|---|
| 2026.07.24 | ₩33,330 | ₩33,330 | ₩33,130 | ₩33,330 | 0.00% | 1.5만 |
|---|
| 2026.07.23 | ₩33,103 | ₩33,277 | ₩33,090 | ₩33,277 | +0.52% | 1.9만 |
|---|
| 2026.07.22 | ₩33,157 | ₩33,330 | ₩33,135 | ₩33,224 | +0.20% | 2.1만 |
|---|
| 2026.07.21 | ₩33,037 | ₩33,157 | ₩33,037 | ₩33,157 | +0.36% | 4.9만 |
|---|
| 2026.07.20 | ₩33,037 | ₩33,144 | ₩33,024 | ₩33,117 | +0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩33,144 | ₩33,144 | ₩33,050 | ₩33,050 | -0.28% | 2.5만 |
|---|
| 2026.07.16 | ₩33,117 | ₩33,144 | ₩33,090 | ₩33,117 | 0.00% | 2.7만 |
|---|
| 2026.07.15 | ₩33,117 | ₩33,144 | ₩33,023 | ₩33,130 | +0.04% | 1.9만 |
|---|
| 2026.07.14 | ₩33,063 | ₩33,144 | ₩32,957 | ₩33,063 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩32,823 | ₩33,117 | ₩32,703 | ₩33,063 | +0.73% | 3.2만 |
|---|
| 2026.07.10 | ₩32,650 | ₩32,797 | ₩32,570 | ₩32,690 | +0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩32,556 | ₩33,023 | ₩32,556 | ₩32,650 | +0.29% | 2.4만 |
|---|
| 2026.07.08 | ₩32,690 | ₩32,783 | ₩32,450 | ₩32,663 | -0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩32,690 | ₩32,690 | ₩32,623 | ₩32,690 | 0.00% | 1.6만 |
|---|
| 2026.07.06 | ₩32,743 | ₩32,797 | ₩32,490 | ₩32,690 | -0.16% | 2.1만 |
|---|
| 2026.07.02 | ₩32,890 | ₩32,970 | ₩32,556 | ₩32,717 | -0.53% | 2.8만 |
|---|
| 2026.07.01 | ₩33,090 | ₩33,144 | ₩32,703 | ₩32,890 | -0.60% | 4.3만 |
|---|
| 2026.06.30 | ₩32,877 | ₩33,144 | ₩32,703 | ₩33,130 | +0.77% | 15만 |
|---|
| 2026.06.29 | ₩33,357 | ₩33,490 | ₩33,157 | ₩33,490 | +0.40% | 5.5만 |
|---|
| 2026.06.26 | ₩33,330 | ₩33,490 | ₩33,237 | ₩33,344 | +0.04% | 4.8만 |
|---|
| 2026.06.25 | ₩33,130 | ₩33,344 | ₩33,130 | ₩33,344 | +0.64% | 7.1만 |
|---|
| 2026.06.24 | ₩33,023 | ₩33,224 | ₩32,890 | ₩33,103 | +0.24% | 7.5만 |
|---|
| 2026.06.23 | ₩32,703 | ₩33,023 | ₩32,703 | ₩32,890 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩32,690 | ₩32,917 | ₩32,570 | ₩32,616 | -0.22% | 4.8만 |
|---|
| 2026.06.18 | ₩32,490 | ₩32,677 | ₩32,490 | ₩32,623 | +0.41% | 2.6만 |
|---|
| 2026.06.17 | ₩32,677 | ₩32,677 | ₩32,303 | ₩32,490 | -0.57% | 3.7만 |
|---|
| 2026.06.16 | ₩32,677 | ₩32,690 | ₩32,290 | ₩32,610 | -0.20% | 9.6만 |
|---|
| 2026.06.15 | ₩32,356 | ₩32,650 | ₩32,089 | ₩32,530 | +0.54% | 4.2만 |
|---|
| 2026.06.12 | ₩32,276 | ₩32,421 | ₩32,196 | ₩32,356 | +0.25% | 3.6만 |
|---|
| 2026.06.11 | ₩31,909 | ₩32,263 | ₩31,889 | ₩32,263 | +1.11% | 4.3만 |
|---|
| 2026.06.10 | ₩31,716 | ₩31,889 | ₩31,689 | ₩31,889 | +0.55% | 3만 |
|---|
| 2026.06.09 | ₩31,836 | ₩31,956 | ₩31,689 | ₩31,823 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩31,796 | ₩31,956 | ₩31,676 | ₩31,689 | -0.34% | 1.6만 |
|---|
| 2026.06.05 | ₩31,823 | ₩31,849 | ₩31,516 | ₩31,743 | -0.25% | 3.3만 |
|---|
| 2026.06.04 | ₩31,956 | ₩32,123 | ₩31,756 | ₩31,929 | -0.08% | 6.3만 |
|---|
| 2026.06.03 | ₩32,063 | ₩32,156 | ₩31,911 | ₩32,089 | +0.08% | 3.9만 |
|---|
| 2026.06.02 | ₩31,983 | ₩32,156 | ₩31,956 | ₩32,156 | +0.54% | 2.4만 |
|---|
| 2026.06.01 | ₩32,009 | ₩32,057 | ₩31,796 | ₩31,983 | -0.08% | 4.2만 |
|---|
| 2026.05.29 | ₩32,076 | ₩32,076 | ₩31,809 | ₩31,969 | -0.33% | 3.8만 |
|---|
| 2026.05.28 | ₩32,023 | ₩32,143 | ₩31,943 | ₩32,049 | +0.08% | 3.7만 |
|---|
| 2026.05.27 | ₩31,863 | ₩31,956 | ₩31,823 | ₩31,956 | +0.29% | 3.6만 |
|---|
| 2026.05.26 | ₩31,956 | ₩32,156 | ₩31,756 | ₩31,863 | -0.29% | 8.2만 |
|---|
| 2026.05.22 | ₩31,836 | ₩31,956 | ₩31,743 | ₩31,943 | +0.34% | 3.1만 |
|---|
| 2026.05.21 | ₩31,689 | ₩31,863 | ₩31,636 | ₩31,836 | +0.46% | 5.2만 |
|---|
| 2026.05.20 | ₩31,776 | ₩31,823 | ₩31,676 | ₩31,756 | -0.06% | 2.5만 |
|---|
| 2026.05.19 | ₩31,689 | ₩31,783 | ₩31,649 | ₩31,743 | +0.17% | 10.4만 |
|---|
| 2026.05.18 | ₩31,556 | ₩31,769 | ₩31,489 | ₩31,711 | +0.49% | 5.2만 |
|---|
| 2026.05.15 | ₩31,676 | ₩31,889 | ₩31,489 | ₩31,649 | -0.08% | 2.2만 |
|---|
| 2026.05.14 | ₩31,766 | ₩31,903 | ₩31,662 | ₩31,676 | -0.28% | 25.9만 |
|---|
| 2026.05.13 | ₩31,916 | ₩32,009 | ₩31,609 | ₩31,863 | -0.17% | 7.8만 |
|---|
| 2026.05.12 | ₩32,116 | ₩32,116 | ₩31,689 | ₩31,916 | -0.62% | 10.4만 |
|---|
| 2026.05.11 | ₩31,929 | ₩32,163 | ₩31,823 | ₩32,023 | +0.29% | 10.5만 |
|---|
| 2026.05.08 | ₩32,023 | ₩32,257 | ₩31,823 | ₩31,889 | -0.42% | 30.9만 |
|---|
| 2026.05.07 | ₩31,702 | ₩32,303 | ₩31,622 | ₩32,023 | +1.01% | 36.1만 |
|---|
| 2026.05.06 | ₩31,356 | ₩31,956 | ₩31,327 | ₩31,809 | +1.45% | 24.5만 |
|---|
| 2026.05.05 | ₩30,929 | ₩31,302 | ₩30,822 | ₩31,195 | +0.86% | 38.6만 |
|---|
| 2026.05.04 | ₩30,595 | ₩31,022 | ₩30,475 | ₩30,889 | +0.96% | 29.9만 |
|---|
| 2026.05.01 | ₩30,088 | ₩30,155 | ₩29,915 | ₩30,155 | +0.22% | 5.1만 |
|---|
| 2026.04.30 | ₩29,848 | ₩30,221 | ₩29,835 | ₩30,035 | +0.63% | 9.9만 |
|---|
| 2026.04.29 | ₩29,554 | ₩29,861 | ₩29,554 | ₩29,821 | +0.90% | 11만 |
|---|
| 2026.04.28 | ₩29,287 | ₩29,488 | ₩29,271 | ₩29,488 | +0.68% | 8.9만 |
|---|
| 2026.04.27 | ₩29,474 | ₩29,554 | ₩29,221 | ₩29,354 | -0.41% | 10.2만 |
|---|
| 2026.04.24 | ₩29,221 | ₩29,581 | ₩29,154 | ₩29,368 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩29,514 | ₩29,581 | ₩29,087 | ₩29,141 | -1.27% | 6.9만 |
|---|
| 2026.04.22 | ₩29,007 | ₩29,514 | ₩28,720 | ₩29,287 | +0.97% | 11.6만 |
|---|
| 2026.04.21 | ₩28,634 | ₩28,887 | ₩28,527 | ₩28,674 | +0.14% | 5.2만 |
|---|
| 2026.04.20 | ₩28,113 | ₩28,487 | ₩28,047 | ₩28,487 | +1.33% | 13.1만 |
|---|
| 2026.04.17 | ₩28,087 | ₩28,287 | ₩27,953 | ₩27,993 | -0.33% | 12.2만 |
|---|
| 2026.04.16 | ₩28,367 | ₩28,660 | ₩27,833 | ₩28,033 | -1.18% | 22.3만 |
|---|
| 2026.04.15 | ₩28,340 | ₩28,487 | ₩28,300 | ₩28,340 | 0.00% | 10.1만 |
|---|
| 2026.04.14 | ₩28,407 | ₩28,674 | ₩28,327 | ₩28,327 | -0.28% | 10.6만 |
|---|
| 2026.04.13 | ₩28,660 | ₩28,660 | ₩28,020 | ₩28,287 | -1.30% | 9.8만 |
|---|
| 2026.04.10 | ₩28,434 | ₩28,567 | ₩28,340 | ₩28,393 | -0.14% | 4.9만 |
|---|
| 2026.04.09 | ₩28,660 | ₩28,660 | ₩28,273 | ₩28,313 | -1.21% | 6만 |
|---|
| 2026.04.08 | ₩28,860 | ₩28,860 | ₩28,487 | ₩28,514 | -1.20% | 9.2만 |
|---|
| 2026.04.07 | ₩29,021 | ₩29,107 | ₩28,634 | ₩28,660 | -1.24% | 10.8만 |
|---|
| 2026.04.06 | ₩29,021 | ₩29,301 | ₩28,927 | ₩29,141 | +0.41% | 4.7만 |
|---|
| 2026.04.02 | ₩29,247 | ₩29,341 | ₩28,897 | ₩28,927 | -1.09% | 13.5만 |
|---|
| 2026.04.01 | ₩29,461 | ₩29,554 | ₩29,274 | ₩29,341 | -0.41% | 8만 |
|---|
| 2026.03.31 | ₩29,488 | ₩29,621 | ₩29,394 | ₩29,408 | -0.27% | 8.3만 |
|---|
| 2026.03.30 | ₩30,021 | ₩30,248 | ₩29,981 | ₩30,061 | +0.13% | 6.1만 |
|---|
| 2026.03.27 | ₩30,008 | ₩30,008 | ₩29,835 | ₩29,941 | -0.22% | 6만 |
|---|
| 2026.03.26 | ₩30,008 | ₩30,288 | ₩29,901 | ₩29,981 | -0.09% | 3만 |
|---|
| 2026.03.25 | ₩29,581 | ₩30,021 | ₩29,581 | ₩29,995 | +1.40% | 3.5만 |
|---|
| 2026.03.24 | ₩29,701 | ₩29,701 | ₩29,541 | ₩29,674 | -0.09% | 3.4만 |
|---|
| 2026.03.23 | ₩29,768 | ₩29,821 | ₩29,568 | ₩29,634 | -0.45% | 7.9만 |
|---|
| 2026.03.20 | ₩29,754 | ₩29,848 | ₩29,421 | ₩29,581 | -0.58% | 5.9만 |
|---|
| 2026.03.19 | ₩29,788 | ₩29,941 | ₩29,634 | ₩29,754 | -0.11% | 7.2만 |
|---|
| 2026.03.18 | ₩29,721 | ₩29,861 | ₩29,648 | ₩29,741 | +0.07% | 9.9만 |
|---|
| 2026.03.17 | ₩29,821 | ₩29,981 | ₩29,674 | ₩29,728 | -0.31% | 11.1만 |
|---|
| 2026.03.16 | ₩30,021 | ₩30,021 | ₩29,661 | ₩29,781 | -0.80% | 13.3만 |
|---|
| 2026.03.13 | ₩29,888 | ₩29,928 | ₩29,501 | ₩29,768 | -0.40% | 10.6만 |
|---|
| 2026.03.12 | ₩29,955 | ₩29,997 | ₩29,848 | ₩29,901 | -0.18% | 4.5만 |
|---|
| 2026.03.11 | ₩29,955 | ₩30,021 | ₩29,915 | ₩29,955 | 0.00% | 5.1만 |
|---|
| 2026.03.10 | ₩30,008 | ₩30,141 | ₩29,888 | ₩29,955 | -0.18% | 304 |
|---|
| 2026.03.09 | ₩30,021 | ₩30,143 | ₩29,821 | ₩30,008 | -0.04% | 304 |
|---|
| 2026.03.06 | ₩30,075 | ₩30,328 | ₩29,888 | ₩29,955 | -0.40% | 304 |
|---|
| 2026.03.05 | ₩30,115 | ₩30,248 | ₩29,968 | ₩30,021 | -0.31% | 304 |
|---|
| 2026.03.04 | ₩30,342 | ₩30,475 | ₩29,955 | ₩30,008 | -1.10% | 304 |
|---|
| 2026.03.03 | ₩30,355 | ₩30,554 | ₩30,288 | ₩30,288 | -0.22% | 304 |
|---|
| 2026.03.02 | ₩30,342 | ₩30,662 | ₩30,315 | ₩30,475 | +0.44% | 304 |
|---|
| 2026.02.27 | ₩30,688 | ₩30,849 | ₩30,288 | ₩30,342 | -1.13% | 304 |
|---|
| 2026.02.26 | ₩31,155 | ₩31,276 | ₩30,675 | ₩30,795 | -1.16% | 14.4만 |
|---|
| 2026.02.25 | ₩31,195 | ₩31,209 | ₩30,981 | ₩31,195 | 0.00% | 304 |
|---|
| 2026.02.24 | ₩30,528 | ₩31,104 | ₩30,408 | ₩31,102 | +1.88% | 304 |
|---|
| 2026.02.23 | ₩30,795 | ₩30,955 | ₩30,555 | ₩30,675 | -0.39% | 304 |
|---|
| 2026.02.20 | ₩30,942 | ₩30,955 | ₩30,568 | ₩30,795 | -0.47% | 6.7만 |
|---|
| 2026.02.19 | ₩31,169 | ₩31,195 | ₩30,782 | ₩30,889 | -0.90% | 4.3만 |
|---|
| 2026.02.18 | ₩31,075 | ₩31,289 | ₩30,902 | ₩31,169 | +0.30% | 3.3만 |
|---|
| 2026.02.17 | ₩30,875 | ₩31,502 | ₩30,702 | ₩31,502 | +2.03% | 2만 |
|---|
| 2026.02.13 | ₩30,622 | ₩31,129 | ₩30,622 | ₩30,942 | +1.05% | 5.3만 |
|---|
| 2026.02.12 | ₩30,728 | ₩30,755 | ₩30,568 | ₩30,688 | -0.13% | 2.8만 |
|---|
| 2026.02.11 | ₩30,782 | ₩30,782 | ₩30,568 | ₩30,688 | -0.30% | 2.9만 |
|---|
| 2026.02.10 | ₩30,875 | ₩30,889 | ₩30,662 | ₩30,742 | -0.43% | 3.9만 |
|---|
| 2026.02.09 | ₩30,755 | ₩30,929 | ₩30,635 | ₩30,782 | +0.09% | 3.6만 |
|---|
| 2026.02.06 | ₩30,608 | ₩30,809 | ₩30,508 | ₩30,728 | +0.39% | 3.6만 |
|---|
| 2026.02.05 | ₩30,435 | ₩30,582 | ₩30,355 | ₩30,515 | +0.26% | 4.5만 |
|---|
| 2026.02.04 | ₩30,568 | ₩30,573 | ₩30,311 | ₩30,542 | -0.09% | 3.1만 |
|---|
| 2026.02.03 | ₩30,728 | ₩30,969 | ₩30,368 | ₩30,608 | -0.39% | 6.6만 |
|---|
| 2026.02.02 | ₩30,915 | ₩31,009 | ₩30,755 | ₩30,809 | -0.35% | 2.2만 |
|---|
| 2026.01.30 | ₩30,889 | ₩30,942 | ₩30,675 | ₩30,862 | -0.09% | 4.5만 |
|---|
| 2026.01.29 | ₩31,062 | ₩31,062 | ₩30,782 | ₩30,889 | -0.56% | 3.1만 |
|---|
| 2026.01.28 | ₩30,822 | ₩31,075 | ₩30,822 | ₩31,009 | +0.61% | 1.7만 |
|---|
| 2026.01.27 | ₩30,995 | ₩31,129 | ₩30,889 | ₩31,022 | +0.09% | 3.2만 |
|---|
| 2026.01.26 | ₩31,155 | ₩31,155 | ₩30,942 | ₩30,955 | -0.64% | 7.7만 |
|---|
| 2026.01.23 | ₩31,182 | ₩31,222 | ₩31,022 | ₩31,169 | -0.04% | 4.6만 |
|---|
| 2026.01.22 | ₩31,062 | ₩31,249 | ₩30,854 | ₩31,182 | +0.39% | 7.6만 |
|---|
| 2026.01.21 | ₩30,448 | ₩30,982 | ₩30,448 | ₩30,902 | +1.49% | 10만 |
|---|
| 2026.01.20 | ₩29,928 | ₩30,315 | ₩29,728 | ₩30,288 | +1.20% | 15.1만 |
|---|
| 2026.01.16 | ₩30,328 | ₩30,342 | ₩29,968 | ₩30,021 | -1.01% | 36.1만 |
|---|
| 2026.01.15 | ₩30,462 | ₩30,675 | ₩29,955 | ₩30,288 | -0.57% | 44.7만 |
|---|
| 2026.01.14 | ₩30,422 | ₩30,742 | ₩30,248 | ₩30,408 | -0.04% | 48.8만 |
|---|
| 2026.01.13 | ₩30,782 | ₩31,049 | ₩30,328 | ₩30,342 | -1.43% | 46.6만 |
|---|
| 2026.01.12 | ₩31,089 | ₩31,222 | ₩30,568 | ₩30,688 | -1.29% | 34.6만 |
|---|
| 2026.01.09 | ₩31,316 | ₩31,528 | ₩30,889 | ₩31,022 | -0.94% | 50만 |
|---|
| 2026.01.08 | ₩31,422 | ₩31,529 | ₩30,969 | ₩31,155 | -0.85% | 9.9만 |
|---|
| 2026.01.07 | ₩31,823 | ₩31,956 | ₩31,289 | ₩31,409 | -1.30% | 10.6만 |
|---|
| 2026.01.06 | ₩31,983 | ₩31,983 | ₩31,476 | ₩31,783 | -0.63% | 5.4만 |
|---|
| 2026.01.05 | ₩32,303 | ₩32,430 | ₩31,956 | ₩31,956 | -1.07% | 6.5만 |
|---|
| 2026.01.02 | ₩32,316 | ₩32,410 | ₩32,116 | ₩32,250 | -0.21% | 5만 |
|---|
| 2025.12.31 | ₩32,263 | ₩32,290 | ₩31,969 | ₩32,263 | +0.00% | 2.8만 |
|---|
| 2025.12.30 | ₩32,823 | ₩33,023 | ₩32,690 | ₩32,917 | +0.28% | 3.4만 |
|---|
| 2025.12.29 | ₩32,570 | ₩32,765 | ₩32,490 | ₩32,757 | +0.57% | 1.3만 |
|---|
| 2025.12.26 | ₩32,356 | ₩32,767 | ₩32,356 | ₩32,490 | +0.41% | 1.1만 |
|---|
| 2025.12.24 | ₩32,472 | ₩32,472 | ₩32,250 | ₩32,303 | -0.52% | 2.2만 |
|---|
| 2025.12.23 | ₩32,089 | ₩32,370 | ₩32,089 | ₩32,276 | +0.58% | 2.3만 |
|---|
| 2025.12.22 | ₩32,076 | ₩32,299 | ₩32,076 | ₩32,210 | +0.42% | 3.3만 |
|---|
| 2025.12.19 | ₩32,356 | ₩32,623 | ₩32,036 | ₩32,036 | -0.99% | 7.5만 |
|---|
| 2025.12.18 | ₩32,556 | ₩32,823 | ₩32,023 | ₩32,356 | -0.61% | 8.3만 |
|---|
| 2025.12.17 | ₩32,490 | ₩32,983 | ₩32,323 | ₩32,450 | -0.12% | 3.9만 |
|---|
| 2025.12.16 | ₩32,690 | ₩33,069 | ₩32,330 | ₩32,423 | -0.82% | 2.8만 |
|---|
| 2025.12.15 | ₩32,783 | ₩32,857 | ₩32,663 | ₩32,663 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩32,797 | ₩32,957 | ₩32,556 | ₩32,743 | -0.16% | 5.4만 |
|---|
| 2025.12.11 | ₩32,356 | ₩32,757 | ₩32,356 | ₩32,543 | +0.58% | 9.4천 |
|---|
| 2025.12.10 | ₩32,356 | ₩32,543 | ₩32,356 | ₩32,410 | +0.16% | 1만 |
|---|
| 2025.12.09 | ₩32,119 | ₩32,543 | ₩32,119 | ₩32,423 | +0.95% | 1.9만 |
|---|
| 2025.12.08 | ₩32,116 | ₩32,236 | ₩32,036 | ₩32,156 | +0.12% | 4.5만 |
|---|
| 2025.12.05 | ₩32,244 | ₩32,616 | ₩32,023 | ₩32,023 | -0.69% | 5.1만 |
|---|
| 2025.12.04 | ₩32,556 | ₩32,636 | ₩32,223 | ₩32,223 | -1.02% | 3.3만 |
|---|
| 2025.12.03 | ₩32,690 | ₩32,790 | ₩32,423 | ₩32,436 | -0.78% | 8.4만 |
|---|
| 2025.12.02 | ₩33,184 | ₩33,184 | ₩32,610 | ₩32,610 | -1.73% | 3.5만 |
|---|
| 2025.12.01 | ₩33,117 | ₩33,250 | ₩33,023 | ₩33,184 | +0.20% | 1.9만 |
|---|
| 2025.11.28 | ₩33,384 | ₩33,477 | ₩33,330 | ₩33,330 | -0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩33,103 | ₩33,477 | ₩33,103 | ₩33,197 | +0.28% | 5.5천 |
|---|
| 2025.11.25 | ₩32,997 | ₩33,370 | ₩32,997 | ₩33,290 | +0.89% | 9.5천 |
|---|
| 2025.11.24 | ₩33,237 | ₩33,263 | ₩32,983 | ₩32,997 | -0.72% | 5천 |
|---|
| 2025.11.21 | ₩32,823 | ₩33,277 | ₩32,823 | ₩33,117 | +0.89% | 7.1천 |
|---|
| 2025.11.20 | ₩33,050 | ₩33,177 | ₩32,881 | ₩33,041 | -0.03% | 1.3만 |
|---|
| 2025.11.19 | ₩33,066 | ₩33,277 | ₩33,010 | ₩33,157 | +0.28% | 1.2만 |
|---|
| 2025.11.18 | ₩33,357 | ₩33,410 | ₩33,023 | ₩33,207 | -0.45% | 1.3만 |
|---|
| 2025.11.17 | ₩33,290 | ₩33,366 | ₩33,290 | ₩33,363 | +0.22% | 3.9천 |
|---|
| 2025.11.14 | ₩33,357 | ₩33,490 | ₩33,344 | ₩33,344 | -0.04% | 6.4천 |
|---|
| 2025.11.13 | ₩33,450 | ₩33,690 | ₩33,450 | ₩33,586 | +0.41% | 4.6천 |
|---|
| 2025.11.12 | ₩33,464 | ₩33,691 | ₩33,464 | ₩33,691 | +0.68% | 6.3천 |
|---|
| 2025.11.11 | ₩33,424 | ₩33,579 | ₩33,377 | ₩33,554 | +0.39% | 3.9천 |
|---|
| 2025.11.10 | ₩33,757 | ₩33,797 | ₩33,624 | ₩33,624 | -0.40% | 4.5천 |
|---|
| 2025.11.07 | ₩33,626 | ₩33,877 | ₩33,624 | ₩33,758 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩33,357 | ₩33,771 | ₩33,357 | ₩33,651 | +0.88% | 1.9만 |
|---|
| 2025.11.05 | ₩33,624 | ₩33,624 | ₩33,517 | ₩33,517 | -0.32% | 2.6천 |
|---|
| 2025.11.04 | ₩33,411 | ₩33,424 | ₩33,357 | ₩33,394 | -0.05% | 3.2천 |
|---|
| 2025.11.03 | ₩33,316 | ₩33,424 | ₩33,291 | ₩33,330 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩33,290 | ₩33,317 | ₩33,270 | ₩33,315 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩33,330 | ₩33,330 | ₩33,250 | ₩33,309 | -0.06% | 5.7천 |
|---|
| 2025.10.29 | ₩33,304 | ₩33,330 | ₩33,277 | ₩33,317 | +0.04% | 2천 |
|---|
| 2025.10.28 | ₩33,384 | ₩33,384 | ₩33,277 | ₩33,291 | -0.28% | 1.8천 |
|---|
| 2025.10.27 | ₩33,310 | ₩33,344 | ₩33,197 | ₩33,197 | -0.34% | 6.5천 |
|---|
| 2025.10.24 | ₩33,344 | ₩33,357 | ₩33,290 | ₩33,290 | -0.16% | 9.9천 |
|---|
| 2025.10.23 | ₩33,318 | ₩33,345 | ₩33,224 | ₩33,224 | -0.28% | 2.6천 |
|---|
| 2025.10.22 | ₩33,277 | ₩33,357 | ₩33,224 | ₩33,290 | +0.04% | 1.4만 |
|---|
| 2025.10.21 | ₩33,357 | ₩33,423 | ₩33,329 | ₩33,364 | +0.02% | 5천 |
|---|
| 2025.10.20 | ₩33,328 | ₩33,424 | ₩33,290 | ₩33,357 | +0.09% | 4.8천 |
|---|
| 2025.10.17 | ₩33,423 | ₩33,423 | ₩33,224 | ₩33,277 | -0.44% | 5.8천 |
|---|
| 2025.10.16 | ₩33,477 | ₩33,490 | ₩33,224 | ₩33,330 | -0.44% | 2.1만 |
|---|
| 2025.10.15 | ₩33,023 | ₩33,477 | ₩32,983 | ₩33,414 | +1.18% | 2만 |
|---|
| 2025.10.14 | ₩32,983 | ₩33,157 | ₩32,925 | ₩33,010 | +0.08% | 7.8천 |
|---|
| 2025.10.13 | ₩32,743 | ₩33,023 | ₩32,743 | ₩32,970 | +0.69% | 3.6천 |
|---|
| 2025.10.10 | ₩32,650 | ₩32,989 | ₩32,650 | ₩32,730 | +0.25% | 5천 |
|---|
