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 | ₩32,248 | ₩32,475 | ₩32,248 | ₩32,475 | +0.70% | 2.1만 |
| 2026.10.08 | ₩32,142 | ₩32,275 | ₩32,008 | ₩32,215 | +0.23% | 2.2만 |
| 2026.10.07 | ₩31,942 | ₩32,195 | ₩31,341 | ₩32,128 | +0.58% | 5.8만 |
| 2026.10.06 | ₩32,448 | ₩32,475 | ₩32,435 | ₩32,448 | 0.00% | 2.5만 |
| 2026.10.05 | ₩32,488 | ₩32,502 | ₩32,356 | ₩32,475 | -0.04% | 2.3만 |
| 2026.10.02 | ₩32,355 | ₩32,542 | ₩32,342 | ₩32,442 | +0.27% | 1.9만 |
| 2026.10.01 | ₩32,702 | ₩32,729 | ₩31,928 | ₩32,288 | -1.26% | 11.9만 |
| 2026.09.30 | ₩32,942 | ₩33,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,875 |
| -0.20% |
| 10.4만 |
| 2026.09.29 | ₩33,089 | ₩33,249 | ₩33,089 | ₩33,235 | +0.44% | 3.4만 |
|---|
| 2026.09.28 | ₩33,222 | ₩33,229 | ₩32,952 | ₩33,135 | -0.26% | 2.7만 |
|---|
| 2026.09.25 | ₩33,289 | ₩33,329 | ₩33,222 | ₩33,222 | -0.20% | 2.1만 |
|---|
| 2026.09.24 | ₩33,275 | ₩33,315 | ₩33,235 | ₩33,249 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩33,302 | ₩33,342 | ₩33,272 | ₩33,315 | +0.04% | 1.2만 |
|---|
| 2026.09.22 | ₩33,329 | ₩33,355 | ₩33,289 | ₩33,289 | -0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩33,329 | ₩33,329 | ₩33,249 | ₩33,315 | -0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩33,302 | ₩33,322 | ₩33,249 | ₩33,289 | -0.04% | 1만 |
|---|
| 2026.09.17 | ₩33,289 | ₩33,329 | ₩33,222 | ₩33,275 | -0.04% | 2.7만 |
|---|
| 2026.09.16 | ₩33,235 | ₩33,329 | ₩33,235 | ₩33,282 | +0.14% | 4.8천 |
|---|
| 2026.09.15 | ₩33,275 | ₩33,315 | ₩33,235 | ₩33,249 | -0.08% | 1.9만 |
|---|
| 2026.09.14 | ₩33,355 | ₩33,355 | ₩33,249 | ₩33,262 | -0.28% | 1.6만 |
|---|
| 2026.09.11 | ₩33,369 | ₩33,369 | ₩33,302 | ₩33,369 | 0.00% | 4천 |
|---|
| 2026.09.10 | ₩33,209 | ₩33,369 | ₩33,209 | ₩33,309 | +0.30% | 8.7천 |
|---|
| 2026.09.09 | ₩33,329 | ₩33,382 | ₩33,209 | ₩33,289 | -0.12% | 3.8만 |
|---|
| 2026.09.08 | ₩33,302 | ₩33,369 | ₩33,302 | ₩33,315 | +0.04% | 1.6만 |
|---|
| 2026.09.04 | ₩33,422 | ₩33,422 | ₩33,315 | ₩33,315 | -0.32% | 7.5천 |
|---|
| 2026.09.03 | ₩33,275 | ₩33,393 | ₩33,275 | ₩33,315 | +0.12% | 1.2만 |
|---|
| 2026.09.02 | ₩33,342 | ₩33,421 | ₩33,249 | ₩33,249 | -0.28% | 1.9만 |
|---|
| 2026.09.01 | ₩33,355 | ₩33,425 | ₩33,329 | ₩33,342 | -0.04% | 1.7만 |
|---|
| 2026.08.31 | ₩33,402 | ₩33,462 | ₩33,369 | ₩33,435 | +0.10% | 2.2만 |
|---|
| 2026.08.28 | ₩33,371 | ₩33,449 | ₩33,295 | ₩33,374 | +0.01% | 1.1만 |
|---|
| 2026.08.27 | ₩33,475 | ₩33,475 | ₩33,355 | ₩33,395 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩33,435 | ₩33,462 | ₩33,355 | ₩33,462 | +0.08% | 1.1만 |
|---|
| 2026.08.25 | ₩33,382 | ₩33,409 | ₩33,355 | ₩33,382 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩33,409 | ₩33,409 | ₩33,355 | ₩33,395 | -0.04% | 1.1만 |
|---|
| 2026.08.21 | ₩33,422 | ₩33,475 | ₩33,374 | ₩33,449 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩33,449 | ₩33,449 | ₩33,355 | ₩33,363 | -0.25% | 1.6만 |
|---|
| 2026.08.19 | ₩33,395 | ₩33,395 | ₩33,355 | ₩33,367 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩33,362 | ₩33,415 | ₩33,355 | ₩33,355 | -0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩33,409 | ₩33,475 | ₩33,355 | ₩33,369 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩33,369 | ₩33,462 | ₩33,343 | ₩33,415 | +0.14% | 9.8천 |
|---|
| 2026.08.13 | ₩33,289 | ₩33,435 | ₩33,289 | ₩33,395 | +0.32% | 1.7만 |
|---|
| 2026.08.12 | ₩33,395 | ₩33,409 | ₩33,329 | ₩33,329 | -0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩33,315 | ₩33,402 | ₩33,315 | ₩33,402 | +0.26% | 5.8천 |
|---|
| 2026.08.10 | ₩33,355 | ₩33,409 | ₩33,195 | ₩33,342 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩33,489 | ₩33,489 | ₩33,395 | ₩33,475 | -0.04% | 2.9만 |
|---|
| 2026.08.06 | ₩33,435 | ₩33,515 | ₩33,409 | ₩33,489 | +0.16% | 1.3만 |
|---|
| 2026.08.05 | ₩33,562 | ₩33,562 | ₩33,343 | ₩33,542 | -0.06% | 3.1만 |
|---|
| 2026.08.04 | ₩33,595 | ₩33,647 | ₩33,502 | ₩33,555 | -0.12% | 1.7만 |
|---|
| 2026.08.03 | ₩33,635 | ₩33,635 | ₩33,494 | ₩33,589 | -0.14% | 2.6만 |
|---|
| 2026.07.31 | ₩33,235 | ₩33,662 | ₩33,235 | ₩33,662 | +1.28% | 16.8만 |
|---|
| 2026.07.30 | ₩33,395 | ₩33,409 | ₩33,260 | ₩33,395 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩33,409 | ₩33,409 | ₩33,342 | ₩33,409 | 0.00% | 6.5만 |
|---|
| 2026.07.28 | ₩33,275 | ₩33,409 | ₩33,262 | ₩33,409 | +0.40% | 4.1만 |
|---|
| 2026.07.27 | ₩33,275 | ₩33,315 | ₩33,209 | ₩33,302 | +0.08% | 3.2만 |
|---|
| 2026.07.24 | ₩33,315 | ₩33,315 | ₩33,115 | ₩33,315 | 0.00% | 1.5만 |
|---|
| 2026.07.23 | ₩33,089 | ₩33,262 | ₩33,075 | ₩33,262 | +0.52% | 1.9만 |
|---|
| 2026.07.22 | ₩33,142 | ₩33,315 | ₩33,120 | ₩33,209 | +0.20% | 2.1만 |
|---|
| 2026.07.21 | ₩33,022 | ₩33,142 | ₩33,022 | ₩33,142 | +0.36% | 4.9만 |
|---|
| 2026.07.20 | ₩33,022 | ₩33,129 | ₩33,009 | ₩33,102 | +0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩33,129 | ₩33,129 | ₩33,035 | ₩33,035 | -0.28% | 2.5만 |
|---|
| 2026.07.16 | ₩33,102 | ₩33,129 | ₩33,075 | ₩33,102 | 0.00% | 2.7만 |
|---|
| 2026.07.15 | ₩33,102 | ₩33,129 | ₩33,009 | ₩33,115 | +0.04% | 1.9만 |
|---|
| 2026.07.14 | ₩33,049 | ₩33,129 | ₩32,942 | ₩33,049 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩32,809 | ₩33,102 | ₩32,688 | ₩33,049 | +0.73% | 3.2만 |
|---|
| 2026.07.10 | ₩32,635 | ₩32,782 | ₩32,555 | ₩32,675 | +0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩32,542 | ₩33,009 | ₩32,542 | ₩32,635 | +0.29% | 2.4만 |
|---|
| 2026.07.08 | ₩32,675 | ₩32,769 | ₩32,435 | ₩32,648 | -0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩32,675 | ₩32,675 | ₩32,608 | ₩32,675 | 0.00% | 1.6만 |
|---|
| 2026.07.06 | ₩32,729 | ₩32,782 | ₩32,476 | ₩32,675 | -0.16% | 2.1만 |
|---|
| 2026.07.02 | ₩32,875 | ₩32,955 | ₩32,542 | ₩32,702 | -0.53% | 2.8만 |
|---|
| 2026.07.01 | ₩33,075 | ₩33,129 | ₩32,688 | ₩32,875 | -0.60% | 4.3만 |
|---|
| 2026.06.30 | ₩32,862 | ₩33,129 | ₩32,688 | ₩33,115 | +0.77% | 15만 |
|---|
| 2026.06.29 | ₩33,342 | ₩33,475 | ₩33,142 | ₩33,475 | +0.40% | 5.5만 |
|---|
| 2026.06.26 | ₩33,315 | ₩33,475 | ₩33,222 | ₩33,329 | +0.04% | 4.8만 |
|---|
| 2026.06.25 | ₩33,115 | ₩33,329 | ₩33,115 | ₩33,329 | +0.64% | 7.1만 |
|---|
| 2026.06.24 | ₩33,009 | ₩33,209 | ₩32,875 | ₩33,089 | +0.24% | 7.5만 |
|---|
| 2026.06.23 | ₩32,688 | ₩33,009 | ₩32,688 | ₩32,875 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩32,675 | ₩32,902 | ₩32,555 | ₩32,602 | -0.22% | 4.8만 |
|---|
| 2026.06.18 | ₩32,475 | ₩32,662 | ₩32,475 | ₩32,608 | +0.41% | 2.6만 |
|---|
| 2026.06.17 | ₩32,662 | ₩32,662 | ₩32,288 | ₩32,475 | -0.57% | 3.7만 |
|---|
| 2026.06.16 | ₩32,662 | ₩32,675 | ₩32,275 | ₩32,595 | -0.20% | 9.6만 |
|---|
| 2026.06.15 | ₩32,342 | ₩32,635 | ₩32,075 | ₩32,515 | +0.54% | 4.2만 |
|---|
| 2026.06.12 | ₩32,262 | ₩32,406 | ₩32,182 | ₩32,342 | +0.25% | 3.6만 |
|---|
| 2026.06.11 | ₩31,895 | ₩32,248 | ₩31,875 | ₩32,248 | +1.11% | 4.3만 |
|---|
| 2026.06.10 | ₩31,702 | ₩31,875 | ₩31,675 | ₩31,875 | +0.55% | 3만 |
|---|
| 2026.06.09 | ₩31,822 | ₩31,942 | ₩31,675 | ₩31,808 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩31,782 | ₩31,942 | ₩31,662 | ₩31,675 | -0.34% | 1.6만 |
|---|
| 2026.06.05 | ₩31,808 | ₩31,835 | ₩31,502 | ₩31,728 | -0.25% | 3.3만 |
|---|
| 2026.06.04 | ₩31,942 | ₩32,108 | ₩31,742 | ₩31,915 | -0.08% | 6.3만 |
|---|
| 2026.06.03 | ₩32,048 | ₩32,142 | ₩31,896 | ₩32,075 | +0.08% | 3.9만 |
|---|
| 2026.06.02 | ₩31,968 | ₩32,142 | ₩31,942 | ₩32,142 | +0.54% | 2.4만 |
|---|
| 2026.06.01 | ₩31,995 | ₩32,043 | ₩31,782 | ₩31,968 | -0.08% | 4.2만 |
|---|
| 2026.05.29 | ₩32,062 | ₩32,062 | ₩31,795 | ₩31,955 | -0.33% | 3.8만 |
|---|
| 2026.05.28 | ₩32,008 | ₩32,128 | ₩31,928 | ₩32,035 | +0.08% | 3.7만 |
|---|
| 2026.05.27 | ₩31,848 | ₩31,942 | ₩31,808 | ₩31,942 | +0.29% | 3.6만 |
|---|
| 2026.05.26 | ₩31,942 | ₩32,142 | ₩31,742 | ₩31,848 | -0.29% | 8.2만 |
|---|
| 2026.05.22 | ₩31,822 | ₩31,942 | ₩31,728 | ₩31,928 | +0.34% | 3.1만 |
|---|
| 2026.05.21 | ₩31,675 | ₩31,848 | ₩31,622 | ₩31,822 | +0.46% | 5.2만 |
|---|
| 2026.05.20 | ₩31,762 | ₩31,808 | ₩31,662 | ₩31,742 | -0.06% | 2.5만 |
|---|
| 2026.05.19 | ₩31,675 | ₩31,768 | ₩31,635 | ₩31,728 | +0.17% | 10.4만 |
|---|
| 2026.05.18 | ₩31,542 | ₩31,755 | ₩31,475 | ₩31,697 | +0.49% | 5.2만 |
|---|
| 2026.05.15 | ₩31,662 | ₩31,875 | ₩31,475 | ₩31,635 | -0.08% | 2.2만 |
|---|
| 2026.05.14 | ₩31,752 | ₩31,888 | ₩31,648 | ₩31,662 | -0.28% | 25.9만 |
|---|
| 2026.05.13 | ₩31,902 | ₩31,995 | ₩31,595 | ₩31,848 | -0.17% | 7.8만 |
|---|
| 2026.05.12 | ₩32,102 | ₩32,102 | ₩31,675 | ₩31,902 | -0.62% | 10.4만 |
|---|
| 2026.05.11 | ₩31,915 | ₩32,148 | ₩31,808 | ₩32,008 | +0.29% | 10.5만 |
|---|
| 2026.05.08 | ₩32,008 | ₩32,242 | ₩31,808 | ₩31,875 | -0.42% | 30.9만 |
|---|
| 2026.05.07 | ₩31,688 | ₩32,288 | ₩31,608 | ₩32,008 | +1.01% | 36.1만 |
|---|
| 2026.05.06 | ₩31,341 | ₩31,942 | ₩31,313 | ₩31,795 | +1.45% | 24.5만 |
|---|
| 2026.05.05 | ₩30,915 | ₩31,288 | ₩30,808 | ₩31,181 | +0.86% | 38.6만 |
|---|
| 2026.05.04 | ₩30,581 | ₩31,008 | ₩30,461 | ₩30,875 | +0.96% | 29.9만 |
|---|
| 2026.05.01 | ₩30,074 | ₩30,141 | ₩29,901 | ₩30,141 | +0.22% | 5.1만 |
|---|
| 2026.04.30 | ₩29,834 | ₩30,208 | ₩29,821 | ₩30,021 | +0.63% | 9.9만 |
|---|
| 2026.04.29 | ₩29,541 | ₩29,848 | ₩29,541 | ₩29,808 | +0.90% | 11만 |
|---|
| 2026.04.28 | ₩29,274 | ₩29,474 | ₩29,258 | ₩29,474 | +0.68% | 8.9만 |
|---|
| 2026.04.27 | ₩29,461 | ₩29,541 | ₩29,208 | ₩29,341 | -0.41% | 10.2만 |
|---|
| 2026.04.24 | ₩29,208 | ₩29,568 | ₩29,141 | ₩29,354 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩29,501 | ₩29,568 | ₩29,074 | ₩29,128 | -1.27% | 6.9만 |
|---|
| 2026.04.22 | ₩28,994 | ₩29,501 | ₩28,707 | ₩29,274 | +0.97% | 11.6만 |
|---|
| 2026.04.21 | ₩28,621 | ₩28,874 | ₩28,514 | ₩28,661 | +0.14% | 5.2만 |
|---|
| 2026.04.20 | ₩28,101 | ₩28,474 | ₩28,034 | ₩28,474 | +1.33% | 13.1만 |
|---|
| 2026.04.17 | ₩28,074 | ₩28,274 | ₩27,941 | ₩27,981 | -0.33% | 12.2만 |
|---|
| 2026.04.16 | ₩28,354 | ₩28,647 | ₩27,820 | ₩28,021 | -1.18% | 22.3만 |
|---|
| 2026.04.15 | ₩28,327 | ₩28,474 | ₩28,287 | ₩28,327 | 0.00% | 10.1만 |
|---|
| 2026.04.14 | ₩28,394 | ₩28,661 | ₩28,314 | ₩28,314 | -0.28% | 10.6만 |
|---|
| 2026.04.13 | ₩28,647 | ₩28,647 | ₩28,007 | ₩28,274 | -1.30% | 9.8만 |
|---|
| 2026.04.10 | ₩28,421 | ₩28,554 | ₩28,327 | ₩28,381 | -0.14% | 4.9만 |
|---|
| 2026.04.09 | ₩28,647 | ₩28,647 | ₩28,261 | ₩28,301 | -1.21% | 6만 |
|---|
| 2026.04.08 | ₩28,847 | ₩28,847 | ₩28,474 | ₩28,501 | -1.20% | 9.2만 |
|---|
| 2026.04.07 | ₩29,008 | ₩29,094 | ₩28,621 | ₩28,647 | -1.24% | 10.8만 |
|---|
| 2026.04.06 | ₩29,008 | ₩29,288 | ₩28,914 | ₩29,128 | +0.41% | 4.7만 |
|---|
| 2026.04.02 | ₩29,234 | ₩29,328 | ₩28,884 | ₩28,914 | -1.09% | 13.5만 |
|---|
| 2026.04.01 | ₩29,448 | ₩29,541 | ₩29,261 | ₩29,328 | -0.41% | 8만 |
|---|
| 2026.03.31 | ₩29,474 | ₩29,608 | ₩29,381 | ₩29,394 | -0.27% | 8.3만 |
|---|
| 2026.03.30 | ₩30,008 | ₩30,235 | ₩29,968 | ₩30,048 | +0.13% | 6.1만 |
|---|
| 2026.03.27 | ₩29,994 | ₩29,994 | ₩29,821 | ₩29,928 | -0.22% | 6만 |
|---|
| 2026.03.26 | ₩29,994 | ₩30,274 | ₩29,888 | ₩29,968 | -0.09% | 3만 |
|---|
| 2026.03.25 | ₩29,568 | ₩30,008 | ₩29,568 | ₩29,981 | +1.40% | 3.5만 |
|---|
| 2026.03.24 | ₩29,688 | ₩29,688 | ₩29,528 | ₩29,661 | -0.09% | 3.4만 |
|---|
| 2026.03.23 | ₩29,754 | ₩29,808 | ₩29,554 | ₩29,621 | -0.45% | 7.9만 |
|---|
| 2026.03.20 | ₩29,741 | ₩29,834 | ₩29,408 | ₩29,568 | -0.58% | 5.9만 |
|---|
| 2026.03.19 | ₩29,774 | ₩29,928 | ₩29,621 | ₩29,741 | -0.11% | 7.2만 |
|---|
| 2026.03.18 | ₩29,708 | ₩29,848 | ₩29,634 | ₩29,728 | +0.07% | 9.9만 |
|---|
| 2026.03.17 | ₩29,808 | ₩29,968 | ₩29,661 | ₩29,714 | -0.31% | 11.1만 |
|---|
| 2026.03.16 | ₩30,008 | ₩30,008 | ₩29,648 | ₩29,768 | -0.80% | 13.3만 |
|---|
| 2026.03.13 | ₩29,874 | ₩29,914 | ₩29,488 | ₩29,754 | -0.40% | 10.6만 |
|---|
| 2026.03.12 | ₩29,941 | ₩29,983 | ₩29,834 | ₩29,888 | -0.18% | 4.5만 |
|---|
| 2026.03.11 | ₩29,941 | ₩30,008 | ₩29,901 | ₩29,941 | 0.00% | 5.1만 |
|---|
| 2026.03.10 | ₩29,994 | ₩30,128 | ₩29,874 | ₩29,941 | -0.18% | 304 |
|---|
| 2026.03.09 | ₩30,008 | ₩30,129 | ₩29,808 | ₩29,994 | -0.04% | 304 |
|---|
| 2026.03.06 | ₩30,061 | ₩30,315 | ₩29,874 | ₩29,941 | -0.40% | 304 |
|---|
| 2026.03.05 | ₩30,101 | ₩30,235 | ₩29,954 | ₩30,008 | -0.31% | 304 |
|---|
| 2026.03.04 | ₩30,328 | ₩30,461 | ₩29,941 | ₩29,994 | -1.10% | 304 |
|---|
| 2026.03.03 | ₩30,341 | ₩30,540 | ₩30,275 | ₩30,275 | -0.22% | 304 |
|---|
| 2026.03.02 | ₩30,328 | ₩30,648 | ₩30,301 | ₩30,461 | +0.44% | 304 |
|---|
| 2026.02.27 | ₩30,675 | ₩30,835 | ₩30,275 | ₩30,328 | -1.13% | 304 |
|---|
| 2026.02.26 | ₩31,141 | ₩31,261 | ₩30,661 | ₩30,781 | -1.16% | 14.4만 |
|---|
| 2026.02.25 | ₩31,181 | ₩31,195 | ₩30,967 | ₩31,181 | 0.00% | 304 |
|---|
| 2026.02.24 | ₩30,515 | ₩31,090 | ₩30,395 | ₩31,088 | +1.88% | 304 |
|---|
| 2026.02.23 | ₩30,781 | ₩30,941 | ₩30,541 | ₩30,661 | -0.39% | 304 |
|---|
| 2026.02.20 | ₩30,928 | ₩30,941 | ₩30,555 | ₩30,781 | -0.47% | 6.7만 |
|---|
| 2026.02.19 | ₩31,155 | ₩31,181 | ₩30,768 | ₩30,875 | -0.90% | 4.3만 |
|---|
| 2026.02.18 | ₩31,061 | ₩31,275 | ₩30,888 | ₩31,155 | +0.30% | 3.3만 |
|---|
| 2026.02.17 | ₩30,861 | ₩31,488 | ₩30,688 | ₩31,488 | +2.03% | 2만 |
|---|
| 2026.02.13 | ₩30,608 | ₩31,115 | ₩30,608 | ₩30,928 | +1.05% | 5.3만 |
|---|
| 2026.02.12 | ₩30,715 | ₩30,741 | ₩30,555 | ₩30,675 | -0.13% | 2.8만 |
|---|
| 2026.02.11 | ₩30,768 | ₩30,768 | ₩30,555 | ₩30,675 | -0.30% | 2.9만 |
|---|
| 2026.02.10 | ₩30,861 | ₩30,875 | ₩30,648 | ₩30,728 | -0.43% | 3.9만 |
|---|
| 2026.02.09 | ₩30,741 | ₩30,915 | ₩30,621 | ₩30,768 | +0.09% | 3.6만 |
|---|
| 2026.02.06 | ₩30,595 | ₩30,795 | ₩30,495 | ₩30,715 | +0.39% | 3.6만 |
|---|
| 2026.02.05 | ₩30,421 | ₩30,568 | ₩30,341 | ₩30,501 | +0.26% | 4.5만 |
|---|
| 2026.02.04 | ₩30,555 | ₩30,560 | ₩30,297 | ₩30,528 | -0.09% | 3.1만 |
|---|
| 2026.02.03 | ₩30,715 | ₩30,955 | ₩30,355 | ₩30,595 | -0.39% | 6.6만 |
|---|
| 2026.02.02 | ₩30,901 | ₩30,995 | ₩30,741 | ₩30,795 | -0.35% | 2.2만 |
|---|
| 2026.01.30 | ₩30,875 | ₩30,928 | ₩30,661 | ₩30,848 | -0.09% | 4.5만 |
|---|
| 2026.01.29 | ₩31,048 | ₩31,048 | ₩30,768 | ₩30,875 | -0.56% | 3.1만 |
|---|
| 2026.01.28 | ₩30,808 | ₩31,061 | ₩30,808 | ₩30,995 | +0.61% | 1.7만 |
|---|
| 2026.01.27 | ₩30,981 | ₩31,115 | ₩30,875 | ₩31,008 | +0.09% | 3.2만 |
|---|
| 2026.01.26 | ₩31,141 | ₩31,141 | ₩30,928 | ₩30,941 | -0.64% | 7.7만 |
|---|
| 2026.01.23 | ₩31,168 | ₩31,208 | ₩31,008 | ₩31,155 | -0.04% | 4.6만 |
|---|
| 2026.01.22 | ₩31,048 | ₩31,235 | ₩30,841 | ₩31,168 | +0.39% | 7.6만 |
|---|
| 2026.01.21 | ₩30,435 | ₩30,968 | ₩30,435 | ₩30,888 | +1.49% | 10만 |
|---|
| 2026.01.20 | ₩29,914 | ₩30,301 | ₩29,714 | ₩30,275 | +1.20% | 15.1만 |
|---|
| 2026.01.16 | ₩30,315 | ₩30,328 | ₩29,954 | ₩30,008 | -1.01% | 36.1만 |
|---|
| 2026.01.15 | ₩30,448 | ₩30,661 | ₩29,941 | ₩30,275 | -0.57% | 44.7만 |
|---|
| 2026.01.14 | ₩30,408 | ₩30,728 | ₩30,235 | ₩30,395 | -0.04% | 48.8만 |
|---|
| 2026.01.13 | ₩30,768 | ₩31,035 | ₩30,315 | ₩30,328 | -1.43% | 46.6만 |
|---|
| 2026.01.12 | ₩31,075 | ₩31,208 | ₩30,555 | ₩30,675 | -1.29% | 34.6만 |
|---|
| 2026.01.09 | ₩31,301 | ₩31,514 | ₩30,875 | ₩31,008 | -0.94% | 50만 |
|---|
| 2026.01.08 | ₩31,408 | ₩31,515 | ₩30,955 | ₩31,141 | -0.85% | 9.9만 |
|---|
| 2026.01.07 | ₩31,808 | ₩31,942 | ₩31,275 | ₩31,395 | -1.30% | 10.6만 |
|---|
| 2026.01.06 | ₩31,968 | ₩31,968 | ₩31,462 | ₩31,768 | -0.63% | 5.4만 |
|---|
| 2026.01.05 | ₩32,288 | ₩32,415 | ₩31,942 | ₩31,942 | -1.07% | 6.5만 |
|---|
| 2026.01.02 | ₩32,302 | ₩32,395 | ₩32,102 | ₩32,235 | -0.21% | 5만 |
|---|
| 2025.12.31 | ₩32,248 | ₩32,275 | ₩31,955 | ₩32,249 | +0.00% | 2.8만 |
|---|
| 2025.12.30 | ₩32,809 | ₩33,009 | ₩32,675 | ₩32,902 | +0.28% | 3.4만 |
|---|
| 2025.12.29 | ₩32,555 | ₩32,751 | ₩32,475 | ₩32,742 | +0.57% | 1.3만 |
|---|
| 2025.12.26 | ₩32,342 | ₩32,753 | ₩32,342 | ₩32,475 | +0.41% | 1.1만 |
|---|
| 2025.12.24 | ₩32,458 | ₩32,458 | ₩32,235 | ₩32,288 | -0.52% | 2.2만 |
|---|
| 2025.12.23 | ₩32,075 | ₩32,355 | ₩32,075 | ₩32,262 | +0.58% | 2.3만 |
|---|
| 2025.12.22 | ₩32,062 | ₩32,285 | ₩32,062 | ₩32,195 | +0.42% | 3.3만 |
|---|
| 2025.12.19 | ₩32,342 | ₩32,608 | ₩32,022 | ₩32,022 | -0.99% | 7.5만 |
|---|
| 2025.12.18 | ₩32,542 | ₩32,809 | ₩32,008 | ₩32,342 | -0.61% | 8.3만 |
|---|
| 2025.12.17 | ₩32,475 | ₩32,968 | ₩32,308 | ₩32,435 | -0.12% | 3.9만 |
|---|
| 2025.12.16 | ₩32,675 | ₩33,054 | ₩32,315 | ₩32,408 | -0.82% | 2.8만 |
|---|
| 2025.12.15 | ₩32,769 | ₩32,842 | ₩32,648 | ₩32,648 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩32,782 | ₩32,942 | ₩32,542 | ₩32,729 | -0.16% | 5.4만 |
|---|
| 2025.12.11 | ₩32,342 | ₩32,742 | ₩32,342 | ₩32,529 | +0.58% | 9.4천 |
|---|
| 2025.12.10 | ₩32,342 | ₩32,528 | ₩32,342 | ₩32,395 | +0.16% | 1만 |
|---|
| 2025.12.09 | ₩32,105 | ₩32,528 | ₩32,105 | ₩32,408 | +0.95% | 1.9만 |
|---|
| 2025.12.08 | ₩32,102 | ₩32,222 | ₩32,022 | ₩32,142 | +0.12% | 4.5만 |
|---|
| 2025.12.05 | ₩32,229 | ₩32,602 | ₩32,008 | ₩32,008 | -0.69% | 5.1만 |
|---|
| 2025.12.04 | ₩32,542 | ₩32,622 | ₩32,208 | ₩32,208 | -1.02% | 3.3만 |
|---|
| 2025.12.03 | ₩32,675 | ₩32,775 | ₩32,408 | ₩32,422 | -0.78% | 8.4만 |
|---|
| 2025.12.02 | ₩33,169 | ₩33,169 | ₩32,595 | ₩32,595 | -1.73% | 3.5만 |
|---|
| 2025.12.01 | ₩33,102 | ₩33,235 | ₩33,009 | ₩33,169 | +0.20% | 1.9만 |
|---|
| 2025.11.28 | ₩33,369 | ₩33,462 | ₩33,315 | ₩33,315 | -0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩33,089 | ₩33,462 | ₩33,089 | ₩33,182 | +0.28% | 5.5천 |
|---|
| 2025.11.25 | ₩32,982 | ₩33,355 | ₩32,982 | ₩33,275 | +0.89% | 9.5천 |
|---|
| 2025.11.24 | ₩33,222 | ₩33,249 | ₩32,969 | ₩32,982 | -0.72% | 5천 |
|---|
| 2025.11.21 | ₩32,809 | ₩33,262 | ₩32,809 | ₩33,102 | +0.89% | 7.1천 |
|---|
| 2025.11.20 | ₩33,035 | ₩33,162 | ₩32,867 | ₩33,026 | -0.03% | 1.3만 |
|---|
| 2025.11.19 | ₩33,051 | ₩33,262 | ₩32,995 | ₩33,142 | +0.28% | 1.2만 |
|---|
| 2025.11.18 | ₩33,342 | ₩33,395 | ₩33,009 | ₩33,192 | -0.45% | 1.3만 |
|---|
| 2025.11.17 | ₩33,275 | ₩33,351 | ₩33,275 | ₩33,348 | +0.22% | 3.9천 |
|---|
| 2025.11.14 | ₩33,342 | ₩33,475 | ₩33,329 | ₩33,329 | -0.04% | 6.4천 |
|---|
| 2025.11.13 | ₩33,435 | ₩33,675 | ₩33,435 | ₩33,571 | +0.41% | 4.6천 |
|---|
| 2025.11.12 | ₩33,449 | ₩33,675 | ₩33,449 | ₩33,675 | +0.68% | 6.3천 |
|---|
| 2025.11.11 | ₩33,409 | ₩33,564 | ₩33,362 | ₩33,539 | +0.39% | 3.9천 |
|---|
| 2025.11.10 | ₩33,742 | ₩33,782 | ₩33,609 | ₩33,609 | -0.40% | 4.5천 |
|---|
| 2025.11.07 | ₩33,611 | ₩33,862 | ₩33,609 | ₩33,742 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩33,342 | ₩33,755 | ₩33,342 | ₩33,635 | +0.88% | 1.9만 |
|---|
| 2025.11.05 | ₩33,609 | ₩33,609 | ₩33,502 | ₩33,502 | -0.32% | 2.6천 |
|---|
| 2025.11.04 | ₩33,396 | ₩33,409 | ₩33,342 | ₩33,379 | -0.05% | 3.2천 |
|---|
| 2025.11.03 | ₩33,301 | ₩33,409 | ₩33,276 | ₩33,315 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩33,275 | ₩33,302 | ₩33,255 | ₩33,300 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩33,315 | ₩33,315 | ₩33,235 | ₩33,295 | -0.06% | 5.7천 |
|---|
| 2025.10.29 | ₩33,289 | ₩33,315 | ₩33,262 | ₩33,302 | +0.04% | 2천 |
|---|
| 2025.10.28 | ₩33,369 | ₩33,369 | ₩33,262 | ₩33,276 | -0.28% | 1.8천 |
|---|
| 2025.10.27 | ₩33,295 | ₩33,329 | ₩33,182 | ₩33,182 | -0.34% | 6.5천 |
|---|
| 2025.10.24 | ₩33,329 | ₩33,342 | ₩33,275 | ₩33,275 | -0.16% | 9.9천 |
|---|
| 2025.10.23 | ₩33,303 | ₩33,330 | ₩33,209 | ₩33,209 | -0.28% | 2.6천 |
|---|
| 2025.10.22 | ₩33,262 | ₩33,342 | ₩33,209 | ₩33,275 | +0.04% | 1.4만 |
|---|
| 2025.10.21 | ₩33,342 | ₩33,408 | ₩33,314 | ₩33,349 | +0.02% | 5천 |
|---|
| 2025.10.20 | ₩33,313 | ₩33,409 | ₩33,275 | ₩33,342 | +0.09% | 4.8천 |
|---|
| 2025.10.17 | ₩33,408 | ₩33,408 | ₩33,209 | ₩33,262 | -0.44% | 5.8천 |
|---|
| 2025.10.16 | ₩33,462 | ₩33,475 | ₩33,209 | ₩33,315 | -0.44% | 2.1만 |
|---|
| 2025.10.15 | ₩33,009 | ₩33,462 | ₩32,969 | ₩33,399 | +1.18% | 2만 |
|---|
| 2025.10.14 | ₩32,969 | ₩33,142 | ₩32,910 | ₩32,995 | +0.08% | 7.8천 |
|---|
| 2025.10.13 | ₩32,729 | ₩33,009 | ₩32,729 | ₩32,955 | +0.69% | 3.6천 |
|---|
| 2025.10.10 | ₩32,635 | ₩32,974 | ₩32,635 | ₩32,715 | +0.25% | 5천 |
|---|
