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 | ₩32,265 | ₩32,492 | ₩32,265 | ₩32,492 | +0.70% | 2.1만 |
| 2026.10.08 | ₩32,159 | ₩32,292 | ₩32,025 | ₩32,232 | +0.23% | 2.2만 |
| 2026.10.07 | ₩31,958 | ₩32,212 | ₩31,358 | ₩32,145 | +0.58% | 5.8만 |
| 2026.10.06 | ₩32,465 | ₩32,492 | ₩32,452 | ₩32,465 | 0.00% | 2.5만 |
| 2026.10.05 | ₩32,505 | ₩32,519 | ₩32,373 | ₩32,492 | -0.04% | 2.3만 |
| 2026.10.02 | ₩32,372 | ₩32,559 | ₩32,359 | ₩32,459 | +0.27% | 1.9만 |
| 2026.10.01 | ₩32,719 | ₩32,746 | ₩31,945 | ₩32,305 | -1.26% | 11.9만 |
| 2026.09.30 | ₩32,959 | ₩33,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,892 |
| -0.20% |
| 10.4만 |
| 2026.09.29 | ₩33,106 | ₩33,266 | ₩33,106 | ₩33,253 | +0.44% | 3.4만 |
|---|
| 2026.09.28 | ₩33,239 | ₩33,246 | ₩32,969 | ₩33,153 | -0.26% | 2.7만 |
|---|
| 2026.09.25 | ₩33,306 | ₩33,346 | ₩33,239 | ₩33,240 | -0.20% | 2.1만 |
|---|
| 2026.09.24 | ₩33,293 | ₩33,333 | ₩33,253 | ₩33,266 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩33,319 | ₩33,360 | ₩33,289 | ₩33,333 | +0.04% | 1.2만 |
|---|
| 2026.09.22 | ₩33,346 | ₩33,373 | ₩33,306 | ₩33,306 | -0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩33,346 | ₩33,346 | ₩33,266 | ₩33,333 | -0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩33,319 | ₩33,339 | ₩33,266 | ₩33,306 | -0.04% | 1만 |
|---|
| 2026.09.17 | ₩33,306 | ₩33,346 | ₩33,239 | ₩33,293 | -0.04% | 2.7만 |
|---|
| 2026.09.16 | ₩33,253 | ₩33,346 | ₩33,253 | ₩33,299 | +0.14% | 4.8천 |
|---|
| 2026.09.15 | ₩33,293 | ₩33,333 | ₩33,253 | ₩33,266 | -0.08% | 1.9만 |
|---|
| 2026.09.14 | ₩33,373 | ₩33,373 | ₩33,266 | ₩33,279 | -0.28% | 1.6만 |
|---|
| 2026.09.11 | ₩33,386 | ₩33,386 | ₩33,319 | ₩33,386 | 0.00% | 4천 |
|---|
| 2026.09.10 | ₩33,226 | ₩33,386 | ₩33,226 | ₩33,326 | +0.30% | 8.7천 |
|---|
| 2026.09.09 | ₩33,346 | ₩33,400 | ₩33,226 | ₩33,306 | -0.12% | 3.8만 |
|---|
| 2026.09.08 | ₩33,319 | ₩33,386 | ₩33,319 | ₩33,333 | +0.04% | 1.6만 |
|---|
| 2026.09.04 | ₩33,440 | ₩33,440 | ₩33,333 | ₩33,333 | -0.32% | 7.5천 |
|---|
| 2026.09.03 | ₩33,293 | ₩33,410 | ₩33,293 | ₩33,333 | +0.12% | 1.2만 |
|---|
| 2026.09.02 | ₩33,360 | ₩33,438 | ₩33,266 | ₩33,266 | -0.28% | 1.9만 |
|---|
| 2026.09.01 | ₩33,373 | ₩33,442 | ₩33,346 | ₩33,360 | -0.04% | 1.7만 |
|---|
| 2026.08.31 | ₩33,420 | ₩33,480 | ₩33,386 | ₩33,453 | +0.10% | 2.2만 |
|---|
| 2026.08.28 | ₩33,389 | ₩33,466 | ₩33,313 | ₩33,392 | +0.01% | 1.1만 |
|---|
| 2026.08.27 | ₩33,493 | ₩33,493 | ₩33,373 | ₩33,413 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩33,453 | ₩33,480 | ₩33,373 | ₩33,480 | +0.08% | 1.1만 |
|---|
| 2026.08.25 | ₩33,400 | ₩33,426 | ₩33,373 | ₩33,400 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩33,426 | ₩33,426 | ₩33,373 | ₩33,413 | -0.04% | 1.1만 |
|---|
| 2026.08.21 | ₩33,440 | ₩33,493 | ₩33,391 | ₩33,466 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩33,466 | ₩33,466 | ₩33,373 | ₩33,381 | -0.25% | 1.6만 |
|---|
| 2026.08.19 | ₩33,413 | ₩33,413 | ₩33,373 | ₩33,385 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩33,380 | ₩33,433 | ₩33,373 | ₩33,373 | -0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩33,426 | ₩33,493 | ₩33,373 | ₩33,386 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩33,386 | ₩33,480 | ₩33,361 | ₩33,433 | +0.14% | 9.8천 |
|---|
| 2026.08.13 | ₩33,306 | ₩33,453 | ₩33,306 | ₩33,413 | +0.32% | 1.7만 |
|---|
| 2026.08.12 | ₩33,413 | ₩33,426 | ₩33,346 | ₩33,346 | -0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩33,333 | ₩33,420 | ₩33,333 | ₩33,420 | +0.26% | 5.8천 |
|---|
| 2026.08.10 | ₩33,373 | ₩33,426 | ₩33,213 | ₩33,360 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩33,506 | ₩33,506 | ₩33,413 | ₩33,493 | -0.04% | 2.9만 |
|---|
| 2026.08.06 | ₩33,453 | ₩33,533 | ₩33,426 | ₩33,506 | +0.16% | 1.3만 |
|---|
| 2026.08.05 | ₩33,580 | ₩33,580 | ₩33,361 | ₩33,560 | -0.06% | 3.1만 |
|---|
| 2026.08.04 | ₩33,613 | ₩33,665 | ₩33,520 | ₩33,573 | -0.12% | 1.7만 |
|---|
| 2026.08.03 | ₩33,653 | ₩33,653 | ₩33,511 | ₩33,606 | -0.14% | 2.6만 |
|---|
| 2026.07.31 | ₩33,253 | ₩33,680 | ₩33,253 | ₩33,680 | +1.28% | 16.8만 |
|---|
| 2026.07.30 | ₩33,413 | ₩33,426 | ₩33,277 | ₩33,413 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩33,426 | ₩33,426 | ₩33,360 | ₩33,426 | 0.00% | 6.5만 |
|---|
| 2026.07.28 | ₩33,293 | ₩33,426 | ₩33,279 | ₩33,426 | +0.40% | 4.1만 |
|---|
| 2026.07.27 | ₩33,293 | ₩33,333 | ₩33,226 | ₩33,319 | +0.08% | 3.2만 |
|---|
| 2026.07.24 | ₩33,333 | ₩33,333 | ₩33,133 | ₩33,333 | 0.00% | 1.5만 |
|---|
| 2026.07.23 | ₩33,106 | ₩33,279 | ₩33,093 | ₩33,279 | +0.52% | 1.9만 |
|---|
| 2026.07.22 | ₩33,159 | ₩33,333 | ₩33,137 | ₩33,226 | +0.20% | 2.1만 |
|---|
| 2026.07.21 | ₩33,039 | ₩33,159 | ₩33,039 | ₩33,159 | +0.36% | 4.9만 |
|---|
| 2026.07.20 | ₩33,039 | ₩33,146 | ₩33,026 | ₩33,119 | +0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩33,146 | ₩33,146 | ₩33,053 | ₩33,053 | -0.28% | 2.5만 |
|---|
| 2026.07.16 | ₩33,119 | ₩33,146 | ₩33,093 | ₩33,119 | 0.00% | 2.7만 |
|---|
| 2026.07.15 | ₩33,119 | ₩33,146 | ₩33,026 | ₩33,133 | +0.04% | 1.9만 |
|---|
| 2026.07.14 | ₩33,066 | ₩33,146 | ₩32,959 | ₩33,066 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩32,826 | ₩33,119 | ₩32,706 | ₩33,066 | +0.73% | 3.2만 |
|---|
| 2026.07.10 | ₩32,652 | ₩32,799 | ₩32,572 | ₩32,692 | +0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩32,559 | ₩33,026 | ₩32,559 | ₩32,652 | +0.29% | 2.4만 |
|---|
| 2026.07.08 | ₩32,692 | ₩32,786 | ₩32,452 | ₩32,666 | -0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩32,692 | ₩32,692 | ₩32,626 | ₩32,692 | 0.00% | 1.6만 |
|---|
| 2026.07.06 | ₩32,746 | ₩32,799 | ₩32,493 | ₩32,692 | -0.16% | 2.1만 |
|---|
| 2026.07.02 | ₩32,892 | ₩32,973 | ₩32,559 | ₩32,719 | -0.53% | 2.8만 |
|---|
| 2026.07.01 | ₩33,093 | ₩33,146 | ₩32,706 | ₩32,892 | -0.60% | 4.3만 |
|---|
| 2026.06.30 | ₩32,879 | ₩33,146 | ₩32,706 | ₩33,133 | +0.77% | 15만 |
|---|
| 2026.06.29 | ₩33,360 | ₩33,493 | ₩33,159 | ₩33,493 | +0.40% | 5.5만 |
|---|
| 2026.06.26 | ₩33,333 | ₩33,493 | ₩33,239 | ₩33,346 | +0.04% | 4.8만 |
|---|
| 2026.06.25 | ₩33,133 | ₩33,346 | ₩33,133 | ₩33,346 | +0.64% | 7.1만 |
|---|
| 2026.06.24 | ₩33,026 | ₩33,226 | ₩32,892 | ₩33,106 | +0.24% | 7.5만 |
|---|
| 2026.06.23 | ₩32,706 | ₩33,026 | ₩32,706 | ₩32,892 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩32,692 | ₩32,919 | ₩32,572 | ₩32,619 | -0.22% | 4.8만 |
|---|
| 2026.06.18 | ₩32,492 | ₩32,679 | ₩32,492 | ₩32,626 | +0.41% | 2.6만 |
|---|
| 2026.06.17 | ₩32,679 | ₩32,679 | ₩32,305 | ₩32,492 | -0.57% | 3.7만 |
|---|
| 2026.06.16 | ₩32,679 | ₩32,692 | ₩32,292 | ₩32,612 | -0.20% | 9.6만 |
|---|
| 2026.06.15 | ₩32,359 | ₩32,652 | ₩32,092 | ₩32,532 | +0.54% | 4.2만 |
|---|
| 2026.06.12 | ₩32,279 | ₩32,423 | ₩32,199 | ₩32,359 | +0.25% | 3.6만 |
|---|
| 2026.06.11 | ₩31,912 | ₩32,265 | ₩31,892 | ₩32,265 | +1.11% | 4.3만 |
|---|
| 2026.06.10 | ₩31,718 | ₩31,892 | ₩31,692 | ₩31,892 | +0.55% | 3만 |
|---|
| 2026.06.09 | ₩31,838 | ₩31,958 | ₩31,692 | ₩31,825 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩31,798 | ₩31,958 | ₩31,678 | ₩31,692 | -0.34% | 1.6만 |
|---|
| 2026.06.05 | ₩31,825 | ₩31,852 | ₩31,518 | ₩31,745 | -0.25% | 3.3만 |
|---|
| 2026.06.04 | ₩31,958 | ₩32,125 | ₩31,758 | ₩31,932 | -0.08% | 6.3만 |
|---|
| 2026.06.03 | ₩32,065 | ₩32,158 | ₩31,913 | ₩32,092 | +0.08% | 3.9만 |
|---|
| 2026.06.02 | ₩31,985 | ₩32,159 | ₩31,958 | ₩32,159 | +0.54% | 2.4만 |
|---|
| 2026.06.01 | ₩32,012 | ₩32,060 | ₩31,798 | ₩31,985 | -0.08% | 4.2만 |
|---|
| 2026.05.29 | ₩32,078 | ₩32,078 | ₩31,812 | ₩31,972 | -0.33% | 3.8만 |
|---|
| 2026.05.28 | ₩32,025 | ₩32,145 | ₩31,945 | ₩32,052 | +0.08% | 3.7만 |
|---|
| 2026.05.27 | ₩31,865 | ₩31,958 | ₩31,825 | ₩31,958 | +0.29% | 3.6만 |
|---|
| 2026.05.26 | ₩31,958 | ₩32,159 | ₩31,758 | ₩31,865 | -0.29% | 8.2만 |
|---|
| 2026.05.22 | ₩31,838 | ₩31,958 | ₩31,745 | ₩31,945 | +0.34% | 3.1만 |
|---|
| 2026.05.21 | ₩31,692 | ₩31,865 | ₩31,638 | ₩31,838 | +0.46% | 5.2만 |
|---|
| 2026.05.20 | ₩31,778 | ₩31,825 | ₩31,678 | ₩31,758 | -0.06% | 2.5만 |
|---|
| 2026.05.19 | ₩31,692 | ₩31,785 | ₩31,651 | ₩31,745 | +0.17% | 10.4만 |
|---|
| 2026.05.18 | ₩31,558 | ₩31,772 | ₩31,491 | ₩31,714 | +0.49% | 5.2만 |
|---|
| 2026.05.15 | ₩31,678 | ₩31,892 | ₩31,491 | ₩31,651 | -0.08% | 2.2만 |
|---|
| 2026.05.14 | ₩31,768 | ₩31,905 | ₩31,665 | ₩31,678 | -0.28% | 25.9만 |
|---|
| 2026.05.13 | ₩31,918 | ₩32,012 | ₩31,611 | ₩31,865 | -0.17% | 7.8만 |
|---|
| 2026.05.12 | ₩32,119 | ₩32,119 | ₩31,692 | ₩31,918 | -0.62% | 10.4만 |
|---|
| 2026.05.11 | ₩31,932 | ₩32,165 | ₩31,825 | ₩32,025 | +0.29% | 10.5만 |
|---|
| 2026.05.08 | ₩32,025 | ₩32,259 | ₩31,825 | ₩31,892 | -0.42% | 30.9만 |
|---|
| 2026.05.07 | ₩31,705 | ₩32,305 | ₩31,625 | ₩32,025 | +1.01% | 36.1만 |
|---|
| 2026.05.06 | ₩31,358 | ₩31,958 | ₩31,329 | ₩31,812 | +1.45% | 24.5만 |
|---|
| 2026.05.05 | ₩30,931 | ₩31,304 | ₩30,824 | ₩31,198 | +0.86% | 38.6만 |
|---|
| 2026.05.04 | ₩30,597 | ₩31,024 | ₩30,477 | ₩30,891 | +0.96% | 29.9만 |
|---|
| 2026.05.01 | ₩30,090 | ₩30,157 | ₩29,917 | ₩30,157 | +0.22% | 5.1만 |
|---|
| 2026.04.30 | ₩29,850 | ₩30,224 | ₩29,837 | ₩30,037 | +0.63% | 9.9만 |
|---|
| 2026.04.29 | ₩29,557 | ₩29,863 | ₩29,557 | ₩29,823 | +0.90% | 11만 |
|---|
| 2026.04.28 | ₩29,290 | ₩29,490 | ₩29,273 | ₩29,490 | +0.68% | 8.9만 |
|---|
| 2026.04.27 | ₩29,476 | ₩29,556 | ₩29,223 | ₩29,356 | -0.41% | 10.2만 |
|---|
| 2026.04.24 | ₩29,223 | ₩29,583 | ₩29,156 | ₩29,370 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩29,516 | ₩29,583 | ₩29,089 | ₩29,143 | -1.27% | 6.9만 |
|---|
| 2026.04.22 | ₩29,009 | ₩29,516 | ₩28,723 | ₩29,290 | +0.97% | 11.6만 |
|---|
| 2026.04.21 | ₩28,636 | ₩28,889 | ₩28,529 | ₩28,676 | +0.14% | 5.2만 |
|---|
| 2026.04.20 | ₩28,115 | ₩28,489 | ₩28,049 | ₩28,489 | +1.33% | 13.1만 |
|---|
| 2026.04.17 | ₩28,089 | ₩28,289 | ₩27,955 | ₩27,995 | -0.33% | 12.2만 |
|---|
| 2026.04.16 | ₩28,369 | ₩28,662 | ₩27,835 | ₩28,035 | -1.18% | 22.3만 |
|---|
| 2026.04.15 | ₩28,342 | ₩28,489 | ₩28,302 | ₩28,342 | 0.00% | 10.1만 |
|---|
| 2026.04.14 | ₩28,409 | ₩28,676 | ₩28,329 | ₩28,329 | -0.28% | 10.6만 |
|---|
| 2026.04.13 | ₩28,662 | ₩28,662 | ₩28,022 | ₩28,289 | -1.30% | 9.8만 |
|---|
| 2026.04.10 | ₩28,436 | ₩28,569 | ₩28,342 | ₩28,396 | -0.14% | 4.9만 |
|---|
| 2026.04.09 | ₩28,662 | ₩28,662 | ₩28,276 | ₩28,316 | -1.21% | 6만 |
|---|
| 2026.04.08 | ₩28,863 | ₩28,863 | ₩28,489 | ₩28,516 | -1.20% | 9.2만 |
|---|
| 2026.04.07 | ₩29,023 | ₩29,110 | ₩28,636 | ₩28,662 | -1.24% | 10.8만 |
|---|
| 2026.04.06 | ₩29,023 | ₩29,303 | ₩28,929 | ₩29,143 | +0.41% | 4.7만 |
|---|
| 2026.04.02 | ₩29,250 | ₩29,343 | ₩28,899 | ₩28,929 | -1.09% | 13.5만 |
|---|
| 2026.04.01 | ₩29,463 | ₩29,557 | ₩29,276 | ₩29,343 | -0.41% | 8만 |
|---|
| 2026.03.31 | ₩29,490 | ₩29,623 | ₩29,396 | ₩29,410 | -0.27% | 8.3만 |
|---|
| 2026.03.30 | ₩30,024 | ₩30,250 | ₩29,984 | ₩30,064 | +0.13% | 6.1만 |
|---|
| 2026.03.27 | ₩30,010 | ₩30,010 | ₩29,837 | ₩29,943 | -0.22% | 6만 |
|---|
| 2026.03.26 | ₩30,010 | ₩30,290 | ₩29,903 | ₩29,984 | -0.09% | 3만 |
|---|
| 2026.03.25 | ₩29,583 | ₩30,024 | ₩29,583 | ₩29,997 | +1.40% | 3.5만 |
|---|
| 2026.03.24 | ₩29,703 | ₩29,703 | ₩29,543 | ₩29,677 | -0.09% | 3.4만 |
|---|
| 2026.03.23 | ₩29,770 | ₩29,823 | ₩29,570 | ₩29,637 | -0.45% | 7.9만 |
|---|
| 2026.03.20 | ₩29,757 | ₩29,850 | ₩29,423 | ₩29,583 | -0.58% | 5.9만 |
|---|
| 2026.03.19 | ₩29,790 | ₩29,943 | ₩29,637 | ₩29,757 | -0.11% | 7.2만 |
|---|
| 2026.03.18 | ₩29,723 | ₩29,863 | ₩29,650 | ₩29,743 | +0.07% | 9.9만 |
|---|
| 2026.03.17 | ₩29,823 | ₩29,984 | ₩29,677 | ₩29,730 | -0.31% | 11.1만 |
|---|
| 2026.03.16 | ₩30,024 | ₩30,024 | ₩29,663 | ₩29,783 | -0.80% | 13.3만 |
|---|
| 2026.03.13 | ₩29,890 | ₩29,930 | ₩29,503 | ₩29,770 | -0.40% | 10.6만 |
|---|
| 2026.03.12 | ₩29,957 | ₩29,999 | ₩29,850 | ₩29,903 | -0.18% | 4.5만 |
|---|
| 2026.03.11 | ₩29,957 | ₩30,024 | ₩29,917 | ₩29,957 | 0.00% | 5.1만 |
|---|
| 2026.03.10 | ₩30,010 | ₩30,144 | ₩29,890 | ₩29,957 | -0.18% | 304 |
|---|
| 2026.03.09 | ₩30,023 | ₩30,145 | ₩29,823 | ₩30,010 | -0.04% | 304 |
|---|
| 2026.03.06 | ₩30,077 | ₩30,330 | ₩29,890 | ₩29,957 | -0.40% | 304 |
|---|
| 2026.03.05 | ₩30,117 | ₩30,250 | ₩29,970 | ₩30,024 | -0.31% | 304 |
|---|
| 2026.03.04 | ₩30,344 | ₩30,477 | ₩29,957 | ₩30,010 | -1.10% | 304 |
|---|
| 2026.03.03 | ₩30,357 | ₩30,557 | ₩30,290 | ₩30,290 | -0.22% | 304 |
|---|
| 2026.03.02 | ₩30,344 | ₩30,664 | ₩30,317 | ₩30,477 | +0.44% | 304 |
|---|
| 2026.02.27 | ₩30,691 | ₩30,851 | ₩30,290 | ₩30,344 | -1.13% | 304 |
|---|
| 2026.02.26 | ₩31,158 | ₩31,278 | ₩30,677 | ₩30,797 | -1.16% | 14.4만 |
|---|
| 2026.02.25 | ₩31,198 | ₩31,211 | ₩30,984 | ₩31,198 | 0.00% | 304 |
|---|
| 2026.02.24 | ₩30,531 | ₩31,107 | ₩30,411 | ₩31,104 | +1.88% | 304 |
|---|
| 2026.02.23 | ₩30,797 | ₩30,957 | ₩30,557 | ₩30,677 | -0.39% | 304 |
|---|
| 2026.02.20 | ₩30,944 | ₩30,958 | ₩30,571 | ₩30,797 | -0.47% | 6.7만 |
|---|
| 2026.02.19 | ₩31,171 | ₩31,198 | ₩30,784 | ₩30,891 | -0.90% | 4.3만 |
|---|
| 2026.02.18 | ₩31,078 | ₩31,291 | ₩30,904 | ₩31,171 | +0.30% | 3.3만 |
|---|
| 2026.02.17 | ₩30,878 | ₩31,505 | ₩30,704 | ₩31,505 | +2.03% | 2만 |
|---|
| 2026.02.13 | ₩30,624 | ₩31,131 | ₩30,624 | ₩30,944 | +1.05% | 5.3만 |
|---|
| 2026.02.12 | ₩30,731 | ₩30,757 | ₩30,571 | ₩30,691 | -0.13% | 2.8만 |
|---|
| 2026.02.11 | ₩30,784 | ₩30,784 | ₩30,571 | ₩30,691 | -0.30% | 2.9만 |
|---|
| 2026.02.10 | ₩30,878 | ₩30,891 | ₩30,664 | ₩30,744 | -0.43% | 3.9만 |
|---|
| 2026.02.09 | ₩30,757 | ₩30,931 | ₩30,637 | ₩30,784 | +0.09% | 3.6만 |
|---|
| 2026.02.06 | ₩30,611 | ₩30,811 | ₩30,511 | ₩30,731 | +0.39% | 3.6만 |
|---|
| 2026.02.05 | ₩30,437 | ₩30,584 | ₩30,357 | ₩30,517 | +0.26% | 4.5만 |
|---|
| 2026.02.04 | ₩30,571 | ₩30,576 | ₩30,313 | ₩30,544 | -0.09% | 3.1만 |
|---|
| 2026.02.03 | ₩30,731 | ₩30,971 | ₩30,370 | ₩30,611 | -0.39% | 6.6만 |
|---|
| 2026.02.02 | ₩30,918 | ₩31,011 | ₩30,757 | ₩30,811 | -0.35% | 2.2만 |
|---|
| 2026.01.30 | ₩30,891 | ₩30,944 | ₩30,677 | ₩30,864 | -0.09% | 4.5만 |
|---|
| 2026.01.29 | ₩31,064 | ₩31,064 | ₩30,784 | ₩30,891 | -0.56% | 3.1만 |
|---|
| 2026.01.28 | ₩30,824 | ₩31,078 | ₩30,824 | ₩31,011 | +0.61% | 1.7만 |
|---|
| 2026.01.27 | ₩30,998 | ₩31,131 | ₩30,891 | ₩31,024 | +0.09% | 3.2만 |
|---|
| 2026.01.26 | ₩31,158 | ₩31,158 | ₩30,944 | ₩30,958 | -0.64% | 7.7만 |
|---|
| 2026.01.23 | ₩31,184 | ₩31,224 | ₩31,024 | ₩31,171 | -0.04% | 4.6만 |
|---|
| 2026.01.22 | ₩31,064 | ₩31,251 | ₩30,857 | ₩31,184 | +0.39% | 7.6만 |
|---|
| 2026.01.21 | ₩30,451 | ₩30,984 | ₩30,451 | ₩30,904 | +1.49% | 10만 |
|---|
| 2026.01.20 | ₩29,930 | ₩30,317 | ₩29,730 | ₩30,290 | +1.20% | 15.1만 |
|---|
| 2026.01.16 | ₩30,330 | ₩30,344 | ₩29,970 | ₩30,024 | -1.01% | 36.1만 |
|---|
| 2026.01.15 | ₩30,464 | ₩30,677 | ₩29,957 | ₩30,290 | -0.57% | 44.7만 |
|---|
| 2026.01.14 | ₩30,424 | ₩30,744 | ₩30,250 | ₩30,411 | -0.04% | 48.8만 |
|---|
| 2026.01.13 | ₩30,784 | ₩31,051 | ₩30,330 | ₩30,344 | -1.43% | 46.6만 |
|---|
| 2026.01.12 | ₩31,091 | ₩31,224 | ₩30,571 | ₩30,691 | -1.29% | 34.6만 |
|---|
| 2026.01.09 | ₩31,318 | ₩31,530 | ₩30,891 | ₩31,024 | -0.94% | 50만 |
|---|
| 2026.01.08 | ₩31,425 | ₩31,531 | ₩30,971 | ₩31,158 | -0.85% | 9.9만 |
|---|
| 2026.01.07 | ₩31,825 | ₩31,958 | ₩31,291 | ₩31,411 | -1.30% | 10.6만 |
|---|
| 2026.01.06 | ₩31,985 | ₩31,985 | ₩31,478 | ₩31,785 | -0.63% | 5.4만 |
|---|
| 2026.01.05 | ₩32,305 | ₩32,432 | ₩31,958 | ₩31,958 | -1.07% | 6.5만 |
|---|
| 2026.01.02 | ₩32,319 | ₩32,412 | ₩32,119 | ₩32,252 | -0.21% | 5만 |
|---|
| 2025.12.31 | ₩32,265 | ₩32,292 | ₩31,972 | ₩32,265 | +0.00% | 2.8만 |
|---|
| 2025.12.30 | ₩32,826 | ₩33,026 | ₩32,692 | ₩32,919 | +0.28% | 3.4만 |
|---|
| 2025.12.29 | ₩32,572 | ₩32,768 | ₩32,492 | ₩32,759 | +0.57% | 1.3만 |
|---|
| 2025.12.26 | ₩32,359 | ₩32,770 | ₩32,359 | ₩32,492 | +0.41% | 1.1만 |
|---|
| 2025.12.24 | ₩32,475 | ₩32,475 | ₩32,252 | ₩32,305 | -0.52% | 2.2만 |
|---|
| 2025.12.23 | ₩32,092 | ₩32,372 | ₩32,092 | ₩32,279 | +0.58% | 2.3만 |
|---|
| 2025.12.22 | ₩32,078 | ₩32,302 | ₩32,078 | ₩32,212 | +0.42% | 3.3만 |
|---|
| 2025.12.19 | ₩32,359 | ₩32,626 | ₩32,038 | ₩32,038 | -0.99% | 7.5만 |
|---|
| 2025.12.18 | ₩32,559 | ₩32,826 | ₩32,025 | ₩32,359 | -0.61% | 8.3만 |
|---|
| 2025.12.17 | ₩32,492 | ₩32,986 | ₩32,325 | ₩32,452 | -0.12% | 3.9만 |
|---|
| 2025.12.16 | ₩32,692 | ₩33,071 | ₩32,332 | ₩32,425 | -0.82% | 2.8만 |
|---|
| 2025.12.15 | ₩32,786 | ₩32,859 | ₩32,666 | ₩32,666 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩32,799 | ₩32,959 | ₩32,559 | ₩32,746 | -0.16% | 5.4만 |
|---|
| 2025.12.11 | ₩32,359 | ₩32,759 | ₩32,359 | ₩32,546 | +0.58% | 9.4천 |
|---|
| 2025.12.10 | ₩32,359 | ₩32,546 | ₩32,359 | ₩32,412 | +0.16% | 1만 |
|---|
| 2025.12.09 | ₩32,122 | ₩32,546 | ₩32,122 | ₩32,425 | +0.95% | 1.9만 |
|---|
| 2025.12.08 | ₩32,119 | ₩32,239 | ₩32,038 | ₩32,159 | +0.12% | 4.5만 |
|---|
| 2025.12.05 | ₩32,246 | ₩32,619 | ₩32,025 | ₩32,025 | -0.69% | 5.1만 |
|---|
| 2025.12.04 | ₩32,559 | ₩32,639 | ₩32,225 | ₩32,225 | -1.02% | 3.3만 |
|---|
| 2025.12.03 | ₩32,692 | ₩32,792 | ₩32,425 | ₩32,439 | -0.78% | 8.4만 |
|---|
| 2025.12.02 | ₩33,186 | ₩33,186 | ₩32,612 | ₩32,612 | -1.73% | 3.5만 |
|---|
| 2025.12.01 | ₩33,119 | ₩33,253 | ₩33,026 | ₩33,186 | +0.20% | 1.9만 |
|---|
| 2025.11.28 | ₩33,386 | ₩33,480 | ₩33,333 | ₩33,333 | -0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩33,106 | ₩33,480 | ₩33,106 | ₩33,199 | +0.28% | 5.5천 |
|---|
| 2025.11.25 | ₩32,999 | ₩33,373 | ₩32,999 | ₩33,293 | +0.89% | 9.5천 |
|---|
| 2025.11.24 | ₩33,239 | ₩33,266 | ₩32,986 | ₩32,999 | -0.72% | 5천 |
|---|
| 2025.11.21 | ₩32,826 | ₩33,279 | ₩32,826 | ₩33,119 | +0.89% | 7.1천 |
|---|
| 2025.11.20 | ₩33,053 | ₩33,179 | ₩32,884 | ₩33,043 | -0.03% | 1.3만 |
|---|
| 2025.11.19 | ₩33,068 | ₩33,279 | ₩33,013 | ₩33,159 | +0.28% | 1.2만 |
|---|
| 2025.11.18 | ₩33,360 | ₩33,413 | ₩33,026 | ₩33,209 | -0.45% | 1.3만 |
|---|
| 2025.11.17 | ₩33,293 | ₩33,369 | ₩33,293 | ₩33,365 | +0.22% | 3.9천 |
|---|
| 2025.11.14 | ₩33,360 | ₩33,493 | ₩33,346 | ₩33,346 | -0.04% | 6.4천 |
|---|
| 2025.11.13 | ₩33,453 | ₩33,693 | ₩33,453 | ₩33,589 | +0.41% | 4.6천 |
|---|
| 2025.11.12 | ₩33,466 | ₩33,693 | ₩33,466 | ₩33,693 | +0.68% | 6.3천 |
|---|
| 2025.11.11 | ₩33,426 | ₩33,582 | ₩33,380 | ₩33,557 | +0.39% | 3.9천 |
|---|
| 2025.11.10 | ₩33,760 | ₩33,800 | ₩33,626 | ₩33,626 | -0.40% | 4.5천 |
|---|
| 2025.11.07 | ₩33,628 | ₩33,880 | ₩33,626 | ₩33,760 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩33,360 | ₩33,773 | ₩33,360 | ₩33,653 | +0.88% | 1.9만 |
|---|
| 2025.11.05 | ₩33,626 | ₩33,626 | ₩33,520 | ₩33,520 | -0.32% | 2.6천 |
|---|
| 2025.11.04 | ₩33,414 | ₩33,426 | ₩33,360 | ₩33,397 | -0.05% | 3.2천 |
|---|
| 2025.11.03 | ₩33,319 | ₩33,426 | ₩33,293 | ₩33,333 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩33,293 | ₩33,319 | ₩33,273 | ₩33,317 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩33,333 | ₩33,333 | ₩33,253 | ₩33,312 | -0.06% | 5.7천 |
|---|
| 2025.10.29 | ₩33,306 | ₩33,333 | ₩33,279 | ₩33,319 | +0.04% | 2천 |
|---|
| 2025.10.28 | ₩33,386 | ₩33,386 | ₩33,279 | ₩33,293 | -0.28% | 1.8천 |
|---|
| 2025.10.27 | ₩33,313 | ₩33,346 | ₩33,199 | ₩33,199 | -0.34% | 6.5천 |
|---|
| 2025.10.24 | ₩33,346 | ₩33,360 | ₩33,293 | ₩33,293 | -0.16% | 9.9천 |
|---|
| 2025.10.23 | ₩33,321 | ₩33,348 | ₩33,226 | ₩33,226 | -0.28% | 2.6천 |
|---|
| 2025.10.22 | ₩33,279 | ₩33,360 | ₩33,226 | ₩33,293 | +0.04% | 1.4만 |
|---|
| 2025.10.21 | ₩33,360 | ₩33,426 | ₩33,331 | ₩33,367 | +0.02% | 5천 |
|---|
| 2025.10.20 | ₩33,331 | ₩33,426 | ₩33,293 | ₩33,360 | +0.09% | 4.8천 |
|---|
| 2025.10.17 | ₩33,426 | ₩33,426 | ₩33,226 | ₩33,279 | -0.44% | 5.8천 |
|---|
| 2025.10.16 | ₩33,480 | ₩33,493 | ₩33,226 | ₩33,333 | -0.44% | 2.1만 |
|---|
| 2025.10.15 | ₩33,026 | ₩33,480 | ₩32,986 | ₩33,417 | +1.18% | 2만 |
|---|
| 2025.10.14 | ₩32,986 | ₩33,159 | ₩32,927 | ₩33,013 | +0.08% | 7.8천 |
|---|
| 2025.10.13 | ₩32,746 | ₩33,026 | ₩32,746 | ₩32,973 | +0.69% | 3.6천 |
|---|
| 2025.10.10 | ₩32,652 | ₩32,991 | ₩32,652 | ₩32,732 | +0.25% | 5천 |
|---|
