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 | ₩32,257 | ₩32,484 | ₩32,257 | ₩32,484 | +0.70% | 2.1만 |
| 2026.10.08 | ₩32,151 | ₩32,284 | ₩32,017 | ₩32,224 | +0.23% | 2.2만 |
| 2026.10.07 | ₩31,950 | ₩32,204 | ₩31,350 | ₩32,137 | +0.58% | 5.8만 |
| 2026.10.06 | ₩32,457 | ₩32,484 | ₩32,444 | ₩32,457 | 0.00% | 2.5만 |
| 2026.10.05 | ₩32,497 | ₩32,511 | ₩32,365 | ₩32,484 | -0.04% | 2.3만 |
| 2026.10.02 | ₩32,364 | ₩32,551 | ₩32,351 | ₩32,451 | +0.27% | 1.9만 |
| 2026.10.01 | ₩32,711 | ₩32,738 | ₩31,937 | ₩32,297 | -1.26% | 11.9만 |
| 2026.09.30 | ₩32,951 | ₩33,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,884 |
| -0.20% |
| 10.4만 |
| 2026.09.29 | ₩33,098 | ₩33,258 | ₩33,098 | ₩33,245 | +0.44% | 3.4만 |
|---|
| 2026.09.28 | ₩33,231 | ₩33,238 | ₩32,961 | ₩33,144 | -0.26% | 2.7만 |
|---|
| 2026.09.25 | ₩33,298 | ₩33,338 | ₩33,231 | ₩33,231 | -0.20% | 2.1만 |
|---|
| 2026.09.24 | ₩33,285 | ₩33,325 | ₩33,245 | ₩33,258 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩33,311 | ₩33,351 | ₩33,281 | ₩33,325 | +0.04% | 1.2만 |
|---|
| 2026.09.22 | ₩33,338 | ₩33,365 | ₩33,298 | ₩33,298 | -0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩33,338 | ₩33,338 | ₩33,258 | ₩33,325 | -0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩33,311 | ₩33,331 | ₩33,258 | ₩33,298 | -0.04% | 1만 |
|---|
| 2026.09.17 | ₩33,298 | ₩33,338 | ₩33,231 | ₩33,285 | -0.04% | 2.7만 |
|---|
| 2026.09.16 | ₩33,245 | ₩33,338 | ₩33,245 | ₩33,291 | +0.14% | 4.8천 |
|---|
| 2026.09.15 | ₩33,285 | ₩33,324 | ₩33,245 | ₩33,258 | -0.08% | 1.9만 |
|---|
| 2026.09.14 | ₩33,365 | ₩33,365 | ₩33,258 | ₩33,271 | -0.28% | 1.6만 |
|---|
| 2026.09.11 | ₩33,378 | ₩33,378 | ₩33,311 | ₩33,378 | 0.00% | 4천 |
|---|
| 2026.09.10 | ₩33,218 | ₩33,378 | ₩33,218 | ₩33,318 | +0.30% | 8.7천 |
|---|
| 2026.09.09 | ₩33,338 | ₩33,391 | ₩33,218 | ₩33,298 | -0.12% | 3.8만 |
|---|
| 2026.09.08 | ₩33,311 | ₩33,378 | ₩33,311 | ₩33,325 | +0.04% | 1.6만 |
|---|
| 2026.09.04 | ₩33,431 | ₩33,431 | ₩33,325 | ₩33,325 | -0.32% | 7.5천 |
|---|
| 2026.09.03 | ₩33,285 | ₩33,402 | ₩33,285 | ₩33,325 | +0.12% | 1.2만 |
|---|
| 2026.09.02 | ₩33,351 | ₩33,430 | ₩33,258 | ₩33,258 | -0.28% | 1.9만 |
|---|
| 2026.09.01 | ₩33,365 | ₩33,434 | ₩33,338 | ₩33,351 | -0.04% | 1.7만 |
|---|
| 2026.08.31 | ₩33,411 | ₩33,471 | ₩33,378 | ₩33,445 | +0.10% | 2.2만 |
|---|
| 2026.08.28 | ₩33,380 | ₩33,458 | ₩33,305 | ₩33,383 | +0.01% | 1.1만 |
|---|
| 2026.08.27 | ₩33,485 | ₩33,485 | ₩33,365 | ₩33,405 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩33,445 | ₩33,471 | ₩33,365 | ₩33,471 | +0.08% | 1.1만 |
|---|
| 2026.08.25 | ₩33,391 | ₩33,418 | ₩33,365 | ₩33,391 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩33,418 | ₩33,418 | ₩33,365 | ₩33,405 | -0.04% | 1.1만 |
|---|
| 2026.08.21 | ₩33,431 | ₩33,485 | ₩33,383 | ₩33,458 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩33,458 | ₩33,458 | ₩33,365 | ₩33,373 | -0.25% | 1.6만 |
|---|
| 2026.08.19 | ₩33,405 | ₩33,405 | ₩33,365 | ₩33,376 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩33,371 | ₩33,425 | ₩33,365 | ₩33,365 | -0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩33,418 | ₩33,485 | ₩33,365 | ₩33,378 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩33,378 | ₩33,471 | ₩33,353 | ₩33,425 | +0.14% | 9.8천 |
|---|
| 2026.08.13 | ₩33,298 | ₩33,445 | ₩33,298 | ₩33,405 | +0.32% | 1.7만 |
|---|
| 2026.08.12 | ₩33,405 | ₩33,418 | ₩33,338 | ₩33,338 | -0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩33,325 | ₩33,411 | ₩33,325 | ₩33,411 | +0.26% | 5.8천 |
|---|
| 2026.08.10 | ₩33,365 | ₩33,418 | ₩33,205 | ₩33,351 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩33,498 | ₩33,498 | ₩33,405 | ₩33,485 | -0.04% | 2.9만 |
|---|
| 2026.08.06 | ₩33,445 | ₩33,525 | ₩33,418 | ₩33,498 | +0.16% | 1.3만 |
|---|
| 2026.08.05 | ₩33,571 | ₩33,571 | ₩33,353 | ₩33,551 | -0.06% | 3.1만 |
|---|
| 2026.08.04 | ₩33,605 | ₩33,657 | ₩33,511 | ₩33,565 | -0.12% | 1.7만 |
|---|
| 2026.08.03 | ₩33,645 | ₩33,645 | ₩33,503 | ₩33,598 | -0.14% | 2.6만 |
|---|
| 2026.07.31 | ₩33,245 | ₩33,671 | ₩33,245 | ₩33,671 | +1.28% | 16.8만 |
|---|
| 2026.07.30 | ₩33,405 | ₩33,418 | ₩33,269 | ₩33,405 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩33,418 | ₩33,418 | ₩33,351 | ₩33,418 | 0.00% | 6.5만 |
|---|
| 2026.07.28 | ₩33,285 | ₩33,418 | ₩33,271 | ₩33,418 | +0.40% | 4.1만 |
|---|
| 2026.07.27 | ₩33,285 | ₩33,325 | ₩33,218 | ₩33,311 | +0.08% | 3.2만 |
|---|
| 2026.07.24 | ₩33,325 | ₩33,325 | ₩33,125 | ₩33,325 | 0.00% | 1.5만 |
|---|
| 2026.07.23 | ₩33,098 | ₩33,271 | ₩33,084 | ₩33,271 | +0.52% | 1.9만 |
|---|
| 2026.07.22 | ₩33,151 | ₩33,325 | ₩33,129 | ₩33,218 | +0.20% | 2.1만 |
|---|
| 2026.07.21 | ₩33,031 | ₩33,151 | ₩33,031 | ₩33,151 | +0.36% | 4.9만 |
|---|
| 2026.07.20 | ₩33,031 | ₩33,138 | ₩33,018 | ₩33,111 | +0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩33,138 | ₩33,138 | ₩33,044 | ₩33,044 | -0.28% | 2.5만 |
|---|
| 2026.07.16 | ₩33,111 | ₩33,138 | ₩33,084 | ₩33,111 | 0.00% | 2.7만 |
|---|
| 2026.07.15 | ₩33,111 | ₩33,138 | ₩33,018 | ₩33,124 | +0.04% | 1.9만 |
|---|
| 2026.07.14 | ₩33,058 | ₩33,138 | ₩32,951 | ₩33,058 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩32,818 | ₩33,111 | ₩32,698 | ₩33,058 | +0.73% | 3.2만 |
|---|
| 2026.07.10 | ₩32,644 | ₩32,791 | ₩32,564 | ₩32,684 | +0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩32,551 | ₩33,018 | ₩32,551 | ₩32,644 | +0.29% | 2.4만 |
|---|
| 2026.07.08 | ₩32,684 | ₩32,778 | ₩32,444 | ₩32,658 | -0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩32,684 | ₩32,684 | ₩32,618 | ₩32,684 | 0.00% | 1.6만 |
|---|
| 2026.07.06 | ₩32,738 | ₩32,791 | ₩32,485 | ₩32,684 | -0.16% | 2.1만 |
|---|
| 2026.07.02 | ₩32,884 | ₩32,964 | ₩32,551 | ₩32,711 | -0.53% | 2.8만 |
|---|
| 2026.07.01 | ₩33,084 | ₩33,138 | ₩32,698 | ₩32,884 | -0.60% | 4.3만 |
|---|
| 2026.06.30 | ₩32,871 | ₩33,138 | ₩32,698 | ₩33,124 | +0.77% | 15만 |
|---|
| 2026.06.29 | ₩33,351 | ₩33,485 | ₩33,151 | ₩33,485 | +0.40% | 5.5만 |
|---|
| 2026.06.26 | ₩33,325 | ₩33,485 | ₩33,231 | ₩33,338 | +0.04% | 4.8만 |
|---|
| 2026.06.25 | ₩33,124 | ₩33,338 | ₩33,124 | ₩33,338 | +0.64% | 7.1만 |
|---|
| 2026.06.24 | ₩33,018 | ₩33,218 | ₩32,884 | ₩33,098 | +0.24% | 7.5만 |
|---|
| 2026.06.23 | ₩32,698 | ₩33,018 | ₩32,698 | ₩32,884 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩32,684 | ₩32,911 | ₩32,564 | ₩32,611 | -0.22% | 4.8만 |
|---|
| 2026.06.18 | ₩32,484 | ₩32,671 | ₩32,484 | ₩32,618 | +0.41% | 2.6만 |
|---|
| 2026.06.17 | ₩32,671 | ₩32,671 | ₩32,297 | ₩32,484 | -0.57% | 3.7만 |
|---|
| 2026.06.16 | ₩32,671 | ₩32,684 | ₩32,284 | ₩32,604 | -0.20% | 9.6만 |
|---|
| 2026.06.15 | ₩32,351 | ₩32,644 | ₩32,084 | ₩32,524 | +0.54% | 4.2만 |
|---|
| 2026.06.12 | ₩32,271 | ₩32,415 | ₩32,191 | ₩32,351 | +0.25% | 3.6만 |
|---|
| 2026.06.11 | ₩31,904 | ₩32,257 | ₩31,884 | ₩32,257 | +1.11% | 4.3만 |
|---|
| 2026.06.10 | ₩31,710 | ₩31,884 | ₩31,684 | ₩31,884 | +0.55% | 3만 |
|---|
| 2026.06.09 | ₩31,830 | ₩31,950 | ₩31,684 | ₩31,817 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩31,790 | ₩31,950 | ₩31,670 | ₩31,684 | -0.34% | 1.6만 |
|---|
| 2026.06.05 | ₩31,817 | ₩31,844 | ₩31,510 | ₩31,737 | -0.25% | 3.3만 |
|---|
| 2026.06.04 | ₩31,950 | ₩32,117 | ₩31,750 | ₩31,924 | -0.08% | 6.3만 |
|---|
| 2026.06.03 | ₩32,057 | ₩32,150 | ₩31,905 | ₩32,084 | +0.08% | 3.9만 |
|---|
| 2026.06.02 | ₩31,977 | ₩32,151 | ₩31,950 | ₩32,151 | +0.54% | 2.4만 |
|---|
| 2026.06.01 | ₩32,004 | ₩32,052 | ₩31,790 | ₩31,977 | -0.08% | 4.2만 |
|---|
| 2026.05.29 | ₩32,071 | ₩32,071 | ₩31,804 | ₩31,964 | -0.33% | 3.8만 |
|---|
| 2026.05.28 | ₩32,017 | ₩32,137 | ₩31,937 | ₩32,044 | +0.08% | 3.7만 |
|---|
| 2026.05.27 | ₩31,857 | ₩31,950 | ₩31,817 | ₩31,950 | +0.29% | 3.6만 |
|---|
| 2026.05.26 | ₩31,950 | ₩32,151 | ₩31,750 | ₩31,857 | -0.29% | 8.2만 |
|---|
| 2026.05.22 | ₩31,830 | ₩31,950 | ₩31,737 | ₩31,937 | +0.34% | 3.1만 |
|---|
| 2026.05.21 | ₩31,684 | ₩31,857 | ₩31,630 | ₩31,830 | +0.46% | 5.2만 |
|---|
| 2026.05.20 | ₩31,770 | ₩31,817 | ₩31,670 | ₩31,750 | -0.06% | 2.5만 |
|---|
| 2026.05.19 | ₩31,684 | ₩31,777 | ₩31,644 | ₩31,737 | +0.17% | 10.4만 |
|---|
| 2026.05.18 | ₩31,550 | ₩31,764 | ₩31,484 | ₩31,706 | +0.49% | 5.2만 |
|---|
| 2026.05.15 | ₩31,670 | ₩31,884 | ₩31,484 | ₩31,644 | -0.08% | 2.2만 |
|---|
| 2026.05.14 | ₩31,761 | ₩31,897 | ₩31,657 | ₩31,670 | -0.28% | 25.9만 |
|---|
| 2026.05.13 | ₩31,910 | ₩32,004 | ₩31,604 | ₩31,857 | -0.17% | 7.8만 |
|---|
| 2026.05.12 | ₩32,111 | ₩32,111 | ₩31,684 | ₩31,910 | -0.62% | 10.4만 |
|---|
| 2026.05.11 | ₩31,924 | ₩32,157 | ₩31,817 | ₩32,017 | +0.29% | 10.5만 |
|---|
| 2026.05.08 | ₩32,017 | ₩32,251 | ₩31,817 | ₩31,884 | -0.42% | 30.9만 |
|---|
| 2026.05.07 | ₩31,697 | ₩32,297 | ₩31,617 | ₩32,017 | +1.01% | 36.1만 |
|---|
| 2026.05.06 | ₩31,350 | ₩31,950 | ₩31,322 | ₩31,804 | +1.45% | 24.5만 |
|---|
| 2026.05.05 | ₩30,923 | ₩31,297 | ₩30,817 | ₩31,190 | +0.86% | 38.6만 |
|---|
| 2026.05.04 | ₩30,590 | ₩31,017 | ₩30,470 | ₩30,883 | +0.96% | 29.9만 |
|---|
| 2026.05.01 | ₩30,083 | ₩30,150 | ₩29,909 | ₩30,150 | +0.22% | 5.1만 |
|---|
| 2026.04.30 | ₩29,843 | ₩30,216 | ₩29,829 | ₩30,029 | +0.63% | 9.9만 |
|---|
| 2026.04.29 | ₩29,549 | ₩29,856 | ₩29,549 | ₩29,816 | +0.90% | 11만 |
|---|
| 2026.04.28 | ₩29,282 | ₩29,483 | ₩29,266 | ₩29,483 | +0.68% | 8.9만 |
|---|
| 2026.04.27 | ₩29,469 | ₩29,549 | ₩29,216 | ₩29,349 | -0.41% | 10.2만 |
|---|
| 2026.04.24 | ₩29,216 | ₩29,576 | ₩29,149 | ₩29,362 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩29,509 | ₩29,576 | ₩29,082 | ₩29,136 | -1.27% | 6.9만 |
|---|
| 2026.04.22 | ₩29,002 | ₩29,509 | ₩28,715 | ₩29,282 | +0.97% | 11.6만 |
|---|
| 2026.04.21 | ₩28,629 | ₩28,882 | ₩28,522 | ₩28,669 | +0.14% | 5.2만 |
|---|
| 2026.04.20 | ₩28,108 | ₩28,482 | ₩28,042 | ₩28,482 | +1.33% | 13.1만 |
|---|
| 2026.04.17 | ₩28,082 | ₩28,282 | ₩27,948 | ₩27,988 | -0.33% | 12.2만 |
|---|
| 2026.04.16 | ₩28,362 | ₩28,655 | ₩27,828 | ₩28,028 | -1.18% | 22.3만 |
|---|
| 2026.04.15 | ₩28,335 | ₩28,482 | ₩28,295 | ₩28,335 | 0.00% | 10.1만 |
|---|
| 2026.04.14 | ₩28,402 | ₩28,669 | ₩28,322 | ₩28,322 | -0.28% | 10.6만 |
|---|
| 2026.04.13 | ₩28,655 | ₩28,655 | ₩28,015 | ₩28,282 | -1.30% | 9.8만 |
|---|
| 2026.04.10 | ₩28,429 | ₩28,562 | ₩28,335 | ₩28,389 | -0.14% | 4.9만 |
|---|
| 2026.04.09 | ₩28,655 | ₩28,655 | ₩28,269 | ₩28,309 | -1.21% | 6만 |
|---|
| 2026.04.08 | ₩28,856 | ₩28,856 | ₩28,482 | ₩28,509 | -1.20% | 9.2만 |
|---|
| 2026.04.07 | ₩29,016 | ₩29,102 | ₩28,629 | ₩28,655 | -1.24% | 10.8만 |
|---|
| 2026.04.06 | ₩29,016 | ₩29,296 | ₩28,922 | ₩29,136 | +0.41% | 4.7만 |
|---|
| 2026.04.02 | ₩29,242 | ₩29,336 | ₩28,892 | ₩28,922 | -1.09% | 13.5만 |
|---|
| 2026.04.01 | ₩29,456 | ₩29,549 | ₩29,269 | ₩29,336 | -0.41% | 8만 |
|---|
| 2026.03.31 | ₩29,483 | ₩29,616 | ₩29,389 | ₩29,402 | -0.27% | 8.3만 |
|---|
| 2026.03.30 | ₩30,016 | ₩30,243 | ₩29,976 | ₩30,056 | +0.13% | 6.1만 |
|---|
| 2026.03.27 | ₩30,003 | ₩30,003 | ₩29,829 | ₩29,936 | -0.22% | 6만 |
|---|
| 2026.03.26 | ₩30,003 | ₩30,283 | ₩29,896 | ₩29,976 | -0.09% | 3만 |
|---|
| 2026.03.25 | ₩29,576 | ₩30,016 | ₩29,576 | ₩29,989 | +1.40% | 3.5만 |
|---|
| 2026.03.24 | ₩29,696 | ₩29,696 | ₩29,536 | ₩29,669 | -0.09% | 3.4만 |
|---|
| 2026.03.23 | ₩29,763 | ₩29,816 | ₩29,563 | ₩29,629 | -0.45% | 7.9만 |
|---|
| 2026.03.20 | ₩29,749 | ₩29,843 | ₩29,416 | ₩29,576 | -0.58% | 5.9만 |
|---|
| 2026.03.19 | ₩29,783 | ₩29,936 | ₩29,629 | ₩29,749 | -0.11% | 7.2만 |
|---|
| 2026.03.18 | ₩29,716 | ₩29,856 | ₩29,643 | ₩29,736 | +0.07% | 9.9만 |
|---|
| 2026.03.17 | ₩29,816 | ₩29,976 | ₩29,669 | ₩29,723 | -0.31% | 11.1만 |
|---|
| 2026.03.16 | ₩30,016 | ₩30,016 | ₩29,656 | ₩29,776 | -0.80% | 13.3만 |
|---|
| 2026.03.13 | ₩29,883 | ₩29,923 | ₩29,496 | ₩29,763 | -0.40% | 10.6만 |
|---|
| 2026.03.12 | ₩29,949 | ₩29,992 | ₩29,843 | ₩29,896 | -0.18% | 4.5만 |
|---|
| 2026.03.11 | ₩29,949 | ₩30,016 | ₩29,909 | ₩29,949 | 0.00% | 5.1만 |
|---|
| 2026.03.10 | ₩30,003 | ₩30,136 | ₩29,883 | ₩29,949 | -0.18% | 304 |
|---|
| 2026.03.09 | ₩30,016 | ₩30,138 | ₩29,816 | ₩30,003 | -0.04% | 304 |
|---|
| 2026.03.06 | ₩30,069 | ₩30,323 | ₩29,883 | ₩29,949 | -0.40% | 304 |
|---|
| 2026.03.05 | ₩30,110 | ₩30,243 | ₩29,963 | ₩30,016 | -0.31% | 304 |
|---|
| 2026.03.04 | ₩30,336 | ₩30,470 | ₩29,949 | ₩30,003 | -1.10% | 304 |
|---|
| 2026.03.03 | ₩30,350 | ₩30,549 | ₩30,283 | ₩30,283 | -0.22% | 304 |
|---|
| 2026.03.02 | ₩30,336 | ₩30,656 | ₩30,310 | ₩30,470 | +0.44% | 304 |
|---|
| 2026.02.27 | ₩30,683 | ₩30,843 | ₩30,283 | ₩30,336 | -1.13% | 304 |
|---|
| 2026.02.26 | ₩31,150 | ₩31,270 | ₩30,670 | ₩30,790 | -1.16% | 14.4만 |
|---|
| 2026.02.25 | ₩31,190 | ₩31,203 | ₩30,976 | ₩31,190 | 0.00% | 304 |
|---|
| 2026.02.24 | ₩30,523 | ₩31,099 | ₩30,403 | ₩31,097 | +1.88% | 304 |
|---|
| 2026.02.23 | ₩30,790 | ₩30,950 | ₩30,550 | ₩30,670 | -0.39% | 304 |
|---|
| 2026.02.20 | ₩30,937 | ₩30,950 | ₩30,563 | ₩30,790 | -0.47% | 6.7만 |
|---|
| 2026.02.19 | ₩31,163 | ₩31,190 | ₩30,777 | ₩30,883 | -0.90% | 4.3만 |
|---|
| 2026.02.18 | ₩31,070 | ₩31,283 | ₩30,897 | ₩31,163 | +0.30% | 3.3만 |
|---|
| 2026.02.17 | ₩30,870 | ₩31,497 | ₩30,696 | ₩31,497 | +2.03% | 2만 |
|---|
| 2026.02.13 | ₩30,616 | ₩31,123 | ₩30,616 | ₩30,937 | +1.05% | 5.3만 |
|---|
| 2026.02.12 | ₩30,723 | ₩30,750 | ₩30,563 | ₩30,683 | -0.13% | 2.8만 |
|---|
| 2026.02.11 | ₩30,777 | ₩30,777 | ₩30,563 | ₩30,683 | -0.30% | 2.9만 |
|---|
| 2026.02.10 | ₩30,870 | ₩30,883 | ₩30,656 | ₩30,737 | -0.43% | 3.9만 |
|---|
| 2026.02.09 | ₩30,750 | ₩30,923 | ₩30,630 | ₩30,777 | +0.09% | 3.6만 |
|---|
| 2026.02.06 | ₩30,603 | ₩30,803 | ₩30,503 | ₩30,723 | +0.39% | 3.6만 |
|---|
| 2026.02.05 | ₩30,430 | ₩30,576 | ₩30,350 | ₩30,510 | +0.26% | 4.5만 |
|---|
| 2026.02.04 | ₩30,563 | ₩30,568 | ₩30,306 | ₩30,536 | -0.09% | 3.1만 |
|---|
| 2026.02.03 | ₩30,723 | ₩30,963 | ₩30,363 | ₩30,603 | -0.39% | 6.6만 |
|---|
| 2026.02.02 | ₩30,910 | ₩31,003 | ₩30,750 | ₩30,803 | -0.35% | 2.2만 |
|---|
| 2026.01.30 | ₩30,883 | ₩30,937 | ₩30,670 | ₩30,857 | -0.09% | 4.5만 |
|---|
| 2026.01.29 | ₩31,057 | ₩31,057 | ₩30,777 | ₩30,883 | -0.56% | 3.1만 |
|---|
| 2026.01.28 | ₩30,817 | ₩31,070 | ₩30,817 | ₩31,003 | +0.61% | 1.7만 |
|---|
| 2026.01.27 | ₩30,990 | ₩31,123 | ₩30,883 | ₩31,017 | +0.09% | 3.2만 |
|---|
| 2026.01.26 | ₩31,150 | ₩31,150 | ₩30,937 | ₩30,950 | -0.64% | 7.7만 |
|---|
| 2026.01.23 | ₩31,177 | ₩31,217 | ₩31,017 | ₩31,163 | -0.04% | 4.6만 |
|---|
| 2026.01.22 | ₩31,057 | ₩31,243 | ₩30,849 | ₩31,177 | +0.39% | 7.6만 |
|---|
| 2026.01.21 | ₩30,443 | ₩30,977 | ₩30,443 | ₩30,897 | +1.49% | 10만 |
|---|
| 2026.01.20 | ₩29,923 | ₩30,310 | ₩29,723 | ₩30,283 | +1.20% | 15.1만 |
|---|
| 2026.01.16 | ₩30,323 | ₩30,336 | ₩29,963 | ₩30,016 | -1.01% | 36.1만 |
|---|
| 2026.01.15 | ₩30,456 | ₩30,670 | ₩29,949 | ₩30,283 | -0.57% | 44.7만 |
|---|
| 2026.01.14 | ₩30,416 | ₩30,737 | ₩30,243 | ₩30,403 | -0.04% | 48.8만 |
|---|
| 2026.01.13 | ₩30,777 | ₩31,043 | ₩30,323 | ₩30,336 | -1.43% | 46.6만 |
|---|
| 2026.01.12 | ₩31,083 | ₩31,217 | ₩30,563 | ₩30,683 | -1.29% | 34.6만 |
|---|
| 2026.01.09 | ₩31,310 | ₩31,522 | ₩30,883 | ₩31,017 | -0.94% | 50만 |
|---|
| 2026.01.08 | ₩31,417 | ₩31,524 | ₩30,963 | ₩31,150 | -0.85% | 9.9만 |
|---|
| 2026.01.07 | ₩31,817 | ₩31,950 | ₩31,283 | ₩31,404 | -1.30% | 10.6만 |
|---|
| 2026.01.06 | ₩31,977 | ₩31,977 | ₩31,470 | ₩31,777 | -0.63% | 5.4만 |
|---|
| 2026.01.05 | ₩32,297 | ₩32,424 | ₩31,950 | ₩31,950 | -1.07% | 6.5만 |
|---|
| 2026.01.02 | ₩32,311 | ₩32,404 | ₩32,111 | ₩32,244 | -0.21% | 5만 |
|---|
| 2025.12.31 | ₩32,257 | ₩32,284 | ₩31,964 | ₩32,257 | +0.00% | 2.8만 |
|---|
| 2025.12.30 | ₩32,818 | ₩33,018 | ₩32,684 | ₩32,911 | +0.28% | 3.4만 |
|---|
| 2025.12.29 | ₩32,564 | ₩32,760 | ₩32,484 | ₩32,751 | +0.57% | 1.3만 |
|---|
| 2025.12.26 | ₩32,351 | ₩32,762 | ₩32,351 | ₩32,484 | +0.41% | 1.1만 |
|---|
| 2025.12.24 | ₩32,467 | ₩32,467 | ₩32,244 | ₩32,297 | -0.52% | 2.2만 |
|---|
| 2025.12.23 | ₩32,084 | ₩32,364 | ₩32,084 | ₩32,271 | +0.58% | 2.3만 |
|---|
| 2025.12.22 | ₩32,071 | ₩32,294 | ₩32,071 | ₩32,204 | +0.42% | 3.3만 |
|---|
| 2025.12.19 | ₩32,351 | ₩32,618 | ₩32,031 | ₩32,031 | -0.99% | 7.5만 |
|---|
| 2025.12.18 | ₩32,551 | ₩32,818 | ₩32,017 | ₩32,351 | -0.61% | 8.3만 |
|---|
| 2025.12.17 | ₩32,484 | ₩32,978 | ₩32,317 | ₩32,444 | -0.12% | 3.9만 |
|---|
| 2025.12.16 | ₩32,684 | ₩33,063 | ₩32,324 | ₩32,417 | -0.82% | 2.8만 |
|---|
| 2025.12.15 | ₩32,778 | ₩32,851 | ₩32,658 | ₩32,658 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩32,791 | ₩32,951 | ₩32,551 | ₩32,738 | -0.16% | 5.4만 |
|---|
| 2025.12.11 | ₩32,351 | ₩32,751 | ₩32,351 | ₩32,538 | +0.58% | 9.4천 |
|---|
| 2025.12.10 | ₩32,351 | ₩32,537 | ₩32,351 | ₩32,404 | +0.16% | 1만 |
|---|
| 2025.12.09 | ₩32,114 | ₩32,537 | ₩32,114 | ₩32,417 | +0.95% | 1.9만 |
|---|
| 2025.12.08 | ₩32,111 | ₩32,231 | ₩32,031 | ₩32,151 | +0.12% | 4.5만 |
|---|
| 2025.12.05 | ₩32,238 | ₩32,611 | ₩32,017 | ₩32,017 | -0.69% | 5.1만 |
|---|
| 2025.12.04 | ₩32,551 | ₩32,631 | ₩32,217 | ₩32,217 | -1.02% | 3.3만 |
|---|
| 2025.12.03 | ₩32,684 | ₩32,784 | ₩32,417 | ₩32,431 | -0.78% | 8.4만 |
|---|
| 2025.12.02 | ₩33,178 | ₩33,178 | ₩32,604 | ₩32,604 | -1.73% | 3.5만 |
|---|
| 2025.12.01 | ₩33,111 | ₩33,245 | ₩33,018 | ₩33,178 | +0.20% | 1.9만 |
|---|
| 2025.11.28 | ₩33,378 | ₩33,471 | ₩33,324 | ₩33,324 | -0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩33,098 | ₩33,471 | ₩33,098 | ₩33,191 | +0.28% | 5.5천 |
|---|
| 2025.11.25 | ₩32,991 | ₩33,365 | ₩32,991 | ₩33,285 | +0.89% | 9.5천 |
|---|
| 2025.11.24 | ₩33,231 | ₩33,258 | ₩32,978 | ₩32,991 | -0.72% | 5천 |
|---|
| 2025.11.21 | ₩32,818 | ₩33,271 | ₩32,818 | ₩33,111 | +0.89% | 7.1천 |
|---|
| 2025.11.20 | ₩33,044 | ₩33,171 | ₩32,876 | ₩33,035 | -0.03% | 1.3만 |
|---|
| 2025.11.19 | ₩33,060 | ₩33,271 | ₩33,004 | ₩33,151 | +0.28% | 1.2만 |
|---|
| 2025.11.18 | ₩33,351 | ₩33,405 | ₩33,018 | ₩33,201 | -0.45% | 1.3만 |
|---|
| 2025.11.17 | ₩33,285 | ₩33,360 | ₩33,285 | ₩33,357 | +0.22% | 3.9천 |
|---|
| 2025.11.14 | ₩33,351 | ₩33,485 | ₩33,338 | ₩33,338 | -0.04% | 6.4천 |
|---|
| 2025.11.13 | ₩33,445 | ₩33,685 | ₩33,445 | ₩33,580 | +0.41% | 4.6천 |
|---|
| 2025.11.12 | ₩33,458 | ₩33,685 | ₩33,458 | ₩33,685 | +0.68% | 6.3천 |
|---|
| 2025.11.11 | ₩33,418 | ₩33,574 | ₩33,371 | ₩33,548 | +0.39% | 3.9천 |
|---|
| 2025.11.10 | ₩33,751 | ₩33,791 | ₩33,618 | ₩33,618 | -0.40% | 4.5천 |
|---|
| 2025.11.07 | ₩33,620 | ₩33,872 | ₩33,618 | ₩33,752 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩33,351 | ₩33,765 | ₩33,351 | ₩33,645 | +0.88% | 1.9만 |
|---|
| 2025.11.05 | ₩33,618 | ₩33,618 | ₩33,511 | ₩33,511 | -0.32% | 2.6천 |
|---|
| 2025.11.04 | ₩33,406 | ₩33,418 | ₩33,351 | ₩33,389 | -0.05% | 3.2천 |
|---|
| 2025.11.03 | ₩33,311 | ₩33,418 | ₩33,285 | ₩33,325 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩33,285 | ₩33,311 | ₩33,265 | ₩33,309 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩33,325 | ₩33,325 | ₩33,245 | ₩33,304 | -0.06% | 5.7천 |
|---|
| 2025.10.29 | ₩33,298 | ₩33,325 | ₩33,271 | ₩33,311 | +0.04% | 2천 |
|---|
| 2025.10.28 | ₩33,378 | ₩33,378 | ₩33,271 | ₩33,285 | -0.28% | 1.8천 |
|---|
| 2025.10.27 | ₩33,305 | ₩33,338 | ₩33,191 | ₩33,191 | -0.34% | 6.5천 |
|---|
| 2025.10.24 | ₩33,338 | ₩33,351 | ₩33,285 | ₩33,285 | -0.16% | 9.9천 |
|---|
| 2025.10.23 | ₩33,313 | ₩33,340 | ₩33,218 | ₩33,218 | -0.28% | 2.6천 |
|---|
| 2025.10.22 | ₩33,271 | ₩33,351 | ₩33,218 | ₩33,285 | +0.04% | 1.4만 |
|---|
| 2025.10.21 | ₩33,351 | ₩33,418 | ₩33,323 | ₩33,359 | +0.02% | 5천 |
|---|
| 2025.10.20 | ₩33,323 | ₩33,418 | ₩33,285 | ₩33,351 | +0.09% | 4.8천 |
|---|
| 2025.10.17 | ₩33,417 | ₩33,417 | ₩33,218 | ₩33,271 | -0.44% | 5.8천 |
|---|
| 2025.10.16 | ₩33,471 | ₩33,485 | ₩33,218 | ₩33,325 | -0.44% | 2.1만 |
|---|
| 2025.10.15 | ₩33,018 | ₩33,471 | ₩32,978 | ₩33,409 | +1.18% | 2만 |
|---|
| 2025.10.14 | ₩32,978 | ₩33,151 | ₩32,919 | ₩33,004 | +0.08% | 7.8천 |
|---|
| 2025.10.13 | ₩32,738 | ₩33,018 | ₩32,738 | ₩32,964 | +0.69% | 3.6천 |
|---|
| 2025.10.10 | ₩32,644 | ₩32,983 | ₩32,644 | ₩32,724 | +0.25% | 5천 |
|---|
