시장 데이터를 불러오는 중
전체 종목
Innovative Industrial Properties Inc 과거 주가
Innovative Industrial Properties, Inc. Common Stock · IIPR · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovative Industrial Properties, Inc. Common Stock · IIPR · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,861 | ₩70,706 | ₩69,318 | ₩69,499 | -0.52% | 20.8만 |
| 2026.10.08 | ₩68,721 | ₩69,727 | ₩67,715 | ₩69,620 | +1.31% | 39.4만 |
| 2026.10.07 | ₩67,179 | ₩68,741 | ₩67,179 | ₩68,694 | +2.26% | 48.3만 |
| 2026.10.06 | ₩67,890 | ₩68,010 | ₩66,294 | ₩67,394 | -0.73% | 47.9만 |
| 2026.10.05 | ₩67,662 | ₩68,440 | ₩66,967 | ₩67,769 | +0.16% | 36.4만 |
| 2026.10.02 | ₩69,298 | ₩70,263 | ₩67,662 | ₩67,742 | -2.24% | 45.3만 |
| 2026.10.01 | ₩70,344 | ₩70,498 | ₩67,769 | ₩68,386 | -2.78% | 63.2만 |
| 2026.09.30 | ₩70,759 | ₩71,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,639 |
| -0.17% |
| 107.7만 |
| 2026.09.29 | ₩74,138 | ₩74,869 | ₩73,066 | ₩73,092 | -1.41% | 102.7만 |
|---|
| 2026.09.28 | ₩73,937 | ₩74,353 | ₩73,200 | ₩74,031 | +0.13% | 34.9만 |
|---|
| 2026.09.25 | ₩74,541 | ₩75,171 | ₩74,091 | ₩74,447 | -0.13% | 32.3만 |
|---|
| 2026.09.24 | ₩74,165 | ₩74,976 | ₩73,817 | ₩74,541 | +0.51% | 37만 |
|---|
| 2026.09.23 | ₩76,096 | ₩76,096 | ₩74,031 | ₩74,125 | -2.59% | 41.8만 |
|---|
| 2026.09.22 | ₩75,922 | ₩76,418 | ₩74,956 | ₩76,083 | +0.21% | 34.8만 |
|---|
| 2026.09.21 | ₩74,581 | ₩75,506 | ₩74,333 | ₩75,305 | +0.97% | 44만 |
|---|
| 2026.09.18 | ₩75,332 | ₩75,667 | ₩74,018 | ₩74,581 | -1.00% | 98.9만 |
|---|
| 2026.09.17 | ₩75,667 | ₩75,962 | ₩75,090 | ₩75,667 | 0.00% | 25만 |
|---|
| 2026.09.16 | ₩75,801 | ₩76,579 | ₩74,567 | ₩74,970 | -1.10% | 26만 |
|---|
| 2026.09.15 | ₩75,573 | ₩75,828 | ₩74,929 | ₩75,640 | +0.09% | 24.2만 |
|---|
| 2026.09.14 | ₩75,104 | ₩76,431 | ₩75,090 | ₩75,680 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩74,836 | ₩75,757 | ₩74,554 | ₩75,426 | +0.79% | 18.2만 |
|---|
| 2026.09.10 | ₩76,391 | ₩77,102 | ₩74,286 | ₩74,554 | -2.40% | 27.2만 |
|---|
| 2026.09.09 | ₩76,632 | ₩76,874 | ₩75,989 | ₩76,391 | -0.31% | 22.1만 |
|---|
| 2026.09.08 | ₩76,767 | ₩77,102 | ₩76,230 | ₩76,713 | -0.07% | 30.1만 |
|---|
| 2026.09.04 | ₩75,627 | ₩77,102 | ₩75,466 | ₩76,699 | +1.42% | 33.3만 |
|---|
| 2026.09.03 | ₩77,222 | ₩77,397 | ₩75,908 | ₩76,163 | -1.37% | 27.3만 |
|---|
| 2026.09.02 | ₩75,627 | ₩76,572 | ₩75,090 | ₩76,203 | +0.76% | 27.1만 |
|---|
| 2026.09.01 | ₩75,546 | ₩76,834 | ₩74,889 | ₩75,318 | -0.30% | 41.3만 |
|---|
| 2026.08.31 | ₩75,332 | ₩76,901 | ₩75,023 | ₩76,324 | +1.32% | 55.1만 |
|---|
| 2026.08.28 | ₩76,056 | ₩76,603 | ₩75,506 | ₩75,506 | -0.72% | 32.4만 |
|---|
| 2026.08.27 | ₩76,431 | ₩76,874 | ₩75,573 | ₩75,654 | -1.02% | 31.2만 |
|---|
| 2026.08.26 | ₩77,249 | ₩77,719 | ₩76,311 | ₩76,485 | -0.99% | 18만 |
|---|
| 2026.08.25 | ₩76,606 | ₩77,330 | ₩76,002 | ₩77,276 | +0.88% | 47.3만 |
|---|
| 2026.08.24 | ₩76,136 | ₩77,370 | ₩74,929 | ₩76,163 | +0.04% | 41.9만 |
|---|
| 2026.08.21 | ₩76,418 | ₩77,000 | ₩75,587 | ₩76,042 | -0.49% | 19.9만 |
|---|
| 2026.08.20 | ₩75,452 | ₩76,163 | ₩74,715 | ₩76,069 | +0.82% | 16.8만 |
|---|
| 2026.08.19 | ₩74,219 | ₩75,359 | ₩74,219 | ₩75,359 | +1.54% | 22.6만 |
|---|
| 2026.08.18 | ₩74,849 | ₩75,238 | ₩73,240 | ₩73,910 | -1.25% | 39.7만 |
|---|
| 2026.08.17 | ₩74,527 | ₩74,916 | ₩74,125 | ₩74,822 | +0.40% | 35만 |
|---|
| 2026.08.14 | ₩76,847 | ₩77,437 | ₩75,023 | ₩75,077 | -2.30% | 36.3만 |
|---|
| 2026.08.13 | ₩77,906 | ₩78,711 | ₩77,008 | ₩77,142 | -0.98% | 24.4만 |
|---|
| 2026.08.12 | ₩78,443 | ₩78,697 | ₩77,303 | ₩77,397 | -1.33% | 21.4만 |
|---|
| 2026.08.11 | ₩77,289 | ₩78,148 | ₩76,860 | ₩77,343 | +0.07% | 19.7만 |
|---|
| 2026.08.10 | ₩78,925 | ₩78,925 | ₩76,686 | ₩76,968 | -2.48% | 35.7만 |
|---|
| 2026.08.07 | ₩78,604 | ₩79,851 | ₩78,483 | ₩79,328 | +0.92% | 23.8만 |
|---|
| 2026.08.06 | ₩78,255 | ₩79,408 | ₩77,826 | ₩78,242 | -0.02% | 26.3만 |
|---|
| 2026.08.05 | ₩80,146 | ₩81,205 | ₩77,276 | ₩78,402 | -2.18% | 48.4만 |
|---|
| 2026.08.04 | ₩77,504 | ₩81,393 | ₩75,426 | ₩80,937 | +4.43% | 47.4만 |
|---|
| 2026.08.03 | ₩79,127 | ₩79,757 | ₩77,866 | ₩78,563 | -0.71% | 36.8만 |
|---|
| 2026.07.31 | ₩81,634 | ₩81,795 | ₩78,677 | ₩78,858 | -3.40% | 39.3만 |
|---|
| 2026.07.30 | ₩82,532 | ₩82,532 | ₩80,467 | ₩81,500 | -1.25% | 21.3만 |
|---|
| 2026.07.29 | ₩81,433 | ₩82,408 | ₩80,803 | ₩82,076 | +0.79% | 30.8만 |
|---|
| 2026.07.28 | ₩82,720 | ₩83,122 | ₩80,990 | ₩81,218 | -1.82% | 23.5만 |
|---|
| 2026.07.27 | ₩82,532 | ₩83,806 | ₩81,969 | ₩82,358 | -0.21% | 41.5만 |
|---|
| 2026.07.24 | ₩82,385 | ₩83,726 | ₩82,385 | ₩82,439 | +0.07% | 20.3만 |
|---|
| 2026.07.23 | ₩82,854 | ₩83,189 | ₩81,057 | ₩82,157 | -0.84% | 32.9만 |
|---|
| 2026.07.22 | ₩84,986 | ₩85,228 | ₩83,364 | ₩83,551 | -1.69% | 19.4만 |
|---|
| 2026.07.21 | ₩85,737 | ₩86,193 | ₩81,795 | ₩84,825 | -1.06% | 77.6만 |
|---|
| 2026.07.20 | ₩86,475 | ₩87,286 | ₩85,616 | ₩86,287 | -0.22% | 16.3만 |
|---|
| 2026.07.17 | ₩86,341 | ₩87,393 | ₩85,784 | ₩86,448 | +0.12% | 26.6만 |
|---|
| 2026.07.16 | ₩85,174 | ₩87,668 | ₩84,993 | ₩86,716 | +1.81% | 36.7만 |
|---|
| 2026.07.15 | ₩85,549 | ₩87,319 | ₩85,000 | ₩85,254 | -0.34% | 28.7만 |
|---|
| 2026.07.14 | ₩86,957 | ₩86,957 | ₩85,013 | ₩85,442 | -1.74% | 24.9만 |
|---|
| 2026.07.13 | ₩86,367 | ₩86,941 | ₩84,423 | ₩85,536 | -0.96% | 28.4만 |
|---|
| 2026.07.10 | ₩84,772 | ₩86,555 | ₩84,772 | ₩86,408 | +1.93% | 34.8만 |
|---|
| 2026.07.09 | ₩84,799 | ₩85,254 | ₩83,659 | ₩84,517 | -0.33% | 25.1만 |
|---|
| 2026.07.08 | ₩82,801 | ₩84,758 | ₩81,607 | ₩84,302 | +1.81% | 37.3만 |
|---|
| 2026.07.07 | ₩83,176 | ₩83,994 | ₩82,707 | ₩82,881 | -0.35% | 26.5만 |
|---|
| 2026.07.06 | ₩84,879 | ₩85,422 | ₩82,841 | ₩82,948 | -2.27% | 23.2만 |
|---|
| 2026.07.02 | ₩84,477 | ₩85,214 | ₩83,909 | ₩84,959 | +0.57% | 29만 |
|---|
| 2026.07.01 | ₩82,707 | ₩85,040 | ₩82,479 | ₩84,074 | +1.65% | 36.2만 |
|---|
| 2026.06.30 | ₩82,465 | ₩83,525 | ₩80,655 | ₩83,109 | +0.78% | 64.7만 |
|---|
| 2026.06.29 | ₩84,463 | ₩85,335 | ₩83,122 | ₩84,825 | +0.43% | 68.9만 |
|---|
| 2026.06.26 | ₩81,996 | ₩84,678 | ₩81,956 | ₩84,383 | +2.91% | 79만 |
|---|
| 2026.06.25 | ₩82,237 | ₩82,881 | ₩80,977 | ₩82,009 | -0.28% | 22.5만 |
|---|
| 2026.06.24 | ₩81,996 | ₩82,452 | ₩81,004 | ₩81,902 | -0.11% | 34.3만 |
|---|
| 2026.06.23 | ₩79,006 | ₩81,647 | ₩79,006 | ₩81,339 | +2.95% | 30.4만 |
|---|
| 2026.06.22 | ₩80,186 | ₩80,695 | ₩79,180 | ₩79,529 | -0.82% | 39.7만 |
|---|
| 2026.06.18 | ₩79,113 | ₩80,534 | ₩78,912 | ₩79,918 | +1.02% | 46.1만 |
|---|
| 2026.06.17 | ₩79,851 | ₩80,454 | ₩78,510 | ₩78,644 | -1.51% | 31.3만 |
|---|
| 2026.06.16 | ₩81,701 | ₩82,184 | ₩79,287 | ₩79,918 | -2.18% | 36.6만 |
|---|
| 2026.06.15 | ₩81,808 | ₩82,264 | ₩80,769 | ₩81,124 | -0.84% | 37.8만 |
|---|
| 2026.06.12 | ₩83,055 | ₩83,538 | ₩80,347 | ₩81,111 | -2.34% | 56.3만 |
|---|
| 2026.06.11 | ₩78,778 | ₩82,827 | ₩78,188 | ₩82,827 | +5.14% | 51.2만 |
|---|
| 2026.06.10 | ₩77,652 | ₩82,009 | ₩75,104 | ₩77,987 | +0.43% | 323.4만 |
|---|
| 2026.06.09 | ₩79,649 | ₩81,406 | ₩79,649 | ₩80,910 | +1.58% | 18.9만 |
|---|
| 2026.06.08 | ₩79,113 | ₩81,956 | ₩79,113 | ₩79,368 | +0.32% | 30만 |
|---|
| 2026.06.05 | ₩77,705 | ₩78,899 | ₩77,146 | ₩78,523 | +1.05% | 19.6만 |
|---|
| 2026.06.04 | ₩77,759 | ₩78,655 | ₩76,914 | ₩78,309 | +0.71% | 15만 |
|---|
| 2026.06.03 | ₩77,155 | ₩77,987 | ₩76,653 | ₩76,793 | -0.47% | 22.6만 |
|---|
| 2026.06.02 | ₩76,659 | ₩78,148 | ₩76,659 | ₩77,705 | +1.36% | 14.1만 |
|---|
| 2026.06.01 | ₩77,638 | ₩77,638 | ₩76,284 | ₩76,860 | -1.00% | 25만 |
|---|
| 2026.05.29 | ₩77,879 | ₩78,912 | ₩77,625 | ₩77,759 | -0.15% | 27.8만 |
|---|
| 2026.05.28 | ₩77,289 | ₩78,711 | ₩76,843 | ₩77,772 | +0.62% | 22.2만 |
|---|
| 2026.05.27 | ₩76,418 | ₩78,255 | ₩75,883 | ₩77,450 | +1.35% | 22.2만 |
|---|
| 2026.05.26 | ₩76,217 | ₩76,847 | ₩74,299 | ₩76,512 | +0.39% | 34.2만 |
|---|
| 2026.05.22 | ₩76,217 | ₩77,062 | ₩75,587 | ₩76,512 | +0.39% | 22만 |
|---|
| 2026.05.21 | ₩74,929 | ₩76,914 | ₩74,356 | ₩75,613 | +0.91% | 22만 |
|---|
| 2026.05.20 | ₩72,878 | ₩75,388 | ₩72,476 | ₩75,359 | +3.40% | 26.6만 |
|---|
| 2026.05.19 | ₩72,368 | ₩73,177 | ₩72,207 | ₩73,012 | +0.89% | 14.5만 |
|---|
| 2026.05.18 | ₩72,932 | ₩73,750 | ₩72,690 | ₩73,186 | +0.35% | 13.5만 |
|---|
| 2026.05.15 | ₩72,529 | ₩72,902 | ₩71,579 | ₩72,382 | -0.20% | 31.7만 |
|---|
| 2026.05.14 | ₩74,313 | ₩74,660 | ₩73,160 | ₩73,535 | -1.05% | 22.1만 |
|---|
| 2026.05.13 | ₩74,943 | ₩74,956 | ₩73,441 | ₩73,656 | -1.72% | 23만 |
|---|
| 2026.05.12 | ₩75,747 | ₩76,163 | ₩74,272 | ₩74,769 | -1.29% | 25만 |
|---|
| 2026.05.11 | ₩77,236 | ₩77,236 | ₩75,157 | ₩75,747 | -1.93% | 26.8만 |
|---|
| 2026.05.08 | ₩77,182 | ₩78,912 | ₩76,136 | ₩76,820 | -0.47% | 28.4만 |
|---|
| 2026.05.07 | ₩77,571 | ₩79,321 | ₩75,855 | ₩75,882 | -2.18% | 31.9만 |
|---|
| 2026.05.06 | ₩80,561 | ₩81,580 | ₩76,257 | ₩77,370 | -3.96% | 53.7만 |
|---|
| 2026.05.05 | ₩73,253 | ₩82,325 | ₩73,253 | ₩80,883 | +10.42% | 111.2만 |
|---|
| 2026.05.04 | ₩72,905 | ₩72,905 | ₩70,867 | ₩70,934 | -2.70% | 32.9만 |
|---|
| 2026.05.01 | ₩72,476 | ₩73,280 | ₩72,161 | ₩73,066 | +0.81% | 19.5만 |
|---|
| 2026.04.30 | ₩71,430 | ₩72,838 | ₩71,188 | ₩72,744 | +1.84% | 27.7만 |
|---|
| 2026.04.29 | ₩74,500 | ₩74,634 | ₩70,759 | ₩71,363 | -4.21% | 57.3만 |
|---|
| 2026.04.28 | ₩74,782 | ₩75,345 | ₩74,085 | ₩75,104 | +0.43% | 19.4만 |
|---|
| 2026.04.27 | ₩74,876 | ₩76,029 | ₩74,259 | ₩74,769 | -0.14% | 30.2만 |
|---|
| 2026.04.24 | ₩71,376 | ₩74,983 | ₩71,068 | ₩74,970 | +5.03% | 35.2만 |
|---|
| 2026.04.23 | ₩77,397 | ₩77,625 | ₩70,491 | ₩71,081 | -8.16% | 82만 |
|---|
| 2026.04.22 | ₩71,349 | ₩76,096 | ₩69,968 | ₩74,889 | +4.96% | 93.9만 |
|---|
| 2026.04.21 | ₩71,577 | ₩72,127 | ₩70,303 | ₩70,867 | -0.99% | 27.5만 |
|---|
| 2026.04.20 | ₩70,800 | ₩71,698 | ₩70,348 | ₩71,309 | +0.72% | 19.3만 |
|---|
| 2026.04.17 | ₩70,303 | ₩71,738 | ₩69,920 | ₩70,987 | +0.97% | 29.2만 |
|---|
| 2026.04.16 | ₩69,566 | ₩70,196 | ₩68,882 | ₩69,713 | +0.21% | 23.1만 |
|---|
| 2026.04.15 | ₩68,292 | ₩69,593 | ₩68,292 | ₩69,593 | +1.90% | 26.6만 |
|---|
| 2026.04.14 | ₩67,957 | ₩68,936 | ₩67,715 | ₩68,627 | +0.99% | 24.6만 |
|---|
| 2026.04.13 | ₩68,332 | ₩68,386 | ₩67,474 | ₩67,957 | -0.55% | 17.1만 |
|---|
| 2026.04.10 | ₩67,608 | ₩68,976 | ₩67,509 | ₩68,386 | +1.15% | 24만 |
|---|
| 2026.04.09 | ₩65,771 | ₩67,876 | ₩65,637 | ₩67,139 | +2.08% | 27.7만 |
|---|
| 2026.04.08 | ₩68,399 | ₩68,606 | ₩66,120 | ₩66,133 | -3.31% | 39.2만 |
|---|
| 2026.04.07 | ₩66,120 | ₩67,179 | ₩65,785 | ₩67,005 | +1.34% | 32.6만 |
|---|
| 2026.04.06 | ₩66,978 | ₩66,978 | ₩65,691 | ₩66,294 | -1.02% | 20.5만 |
|---|
| 2026.04.02 | ₩65,704 | ₩67,327 | ₩65,047 | ₩67,327 | +2.47% | 37.6만 |
|---|
| 2026.04.01 | ₩67,045 | ₩67,420 | ₩66,086 | ₩66,227 | -1.22% | 25.1만 |
|---|
| 2026.03.31 | ₩65,838 | ₩67,863 | ₩65,235 | ₩67,260 | +2.16% | 35.8만 |
|---|
| 2026.03.30 | ₩69,043 | ₩69,566 | ₩67,930 | ₩68,064 | -1.42% | 40.7만 |
|---|
| 2026.03.27 | ₩69,727 | ₩69,874 | ₩68,131 | ₩68,319 | -2.02% | 30.1만 |
|---|
| 2026.03.26 | ₩69,928 | ₩71,068 | ₩69,754 | ₩69,847 | -0.12% | 24.5만 |
|---|
| 2026.03.25 | ₩71,202 | ₩71,497 | ₩69,995 | ₩70,196 | -1.41% | 29.8만 |
|---|
| 2026.03.24 | ₩69,271 | ₩71,537 | ₩69,271 | ₩70,464 | +1.72% | 21.3만 |
|---|
| 2026.03.23 | ₩70,008 | ₩71,591 | ₩69,257 | ₩70,236 | +0.33% | 25.9만 |
|---|
| 2026.03.20 | ₩71,886 | ₩71,886 | ₩68,654 | ₩69,204 | -3.73% | 51만 |
|---|
| 2026.03.19 | ₩71,255 | ₩72,489 | ₩71,095 | ₩71,899 | +0.90% | 19만 |
|---|
| 2026.03.18 | ₩71,041 | ₩72,543 | ₩70,726 | ₩71,792 | +1.06% | 28.8만 |
|---|
| 2026.03.17 | ₩70,759 | ₩71,644 | ₩70,263 | ₩71,336 | +0.81% | 31.4만 |
|---|
| 2026.03.16 | ₩71,336 | ₩72,435 | ₩68,681 | ₩69,566 | -2.48% | 28.7만 |
|---|
| 2026.03.13 | ₩72,301 | ₩72,409 | ₩70,236 | ₩70,612 | -2.34% | 21.1만 |
|---|
| 2026.03.12 | ₩71,416 | ₩72,395 | ₩70,759 | ₩71,229 | -0.26% | 26.8만 |
|---|
| 2026.03.11 | ₩71,711 | ₩72,395 | ₩71,068 | ₩72,033 | +0.45% | 19.2만 |
|---|
| 2026.03.10 | ₩72,918 | ₩73,750 | ₩71,631 | ₩71,832 | -1.49% | 22.7만 |
|---|
| 2026.03.09 | ₩71,403 | ₩73,522 | ₩70,075 | ₩73,133 | +2.42% | 30.5만 |
|---|
| 2026.03.06 | ₩72,865 | ₩73,857 | ₩71,866 | ₩72,905 | +0.06% | 25.3만 |
|---|
| 2026.03.05 | ₩75,412 | ₩75,747 | ₩73,220 | ₩73,830 | -2.10% | 33.7만 |
|---|
| 2026.03.04 | ₩72,865 | ₩76,217 | ₩72,409 | ₩75,975 | +4.27% | 44.2만 |
|---|
| 2026.03.03 | ₩70,893 | ₩72,865 | ₩70,196 | ₩71,886 | +1.40% | 41.1만 |
|---|
| 2026.03.02 | ₩70,250 | ₩72,268 | ₩69,459 | ₩71,980 | +2.46% | 36.8만 |
|---|
| 2026.02.27 | ₩72,757 | ₩73,240 | ₩70,585 | ₩71,014 | -2.40% | 39.7만 |
|---|
| 2026.02.26 | ₩71,081 | ₩73,361 | ₩70,786 | ₩73,240 | +3.04% | 54만 |
|---|
| 2026.02.25 | ₩69,070 | ₩70,826 | ₩68,158 | ₩70,800 | +2.50% | 60.5만 |
|---|
| 2026.02.24 | ₩63,827 | ₩68,587 | ₩63,626 | ₩68,520 | +7.35% | 74.7만 |
|---|
| 2026.02.23 | ₩61,386 | ₩62,151 | ₩60,783 | ₩61,896 | +0.83% | 31.5만 |
|---|
| 2026.02.20 | ₩62,164 | ₩62,566 | ₩60,206 | ₩61,293 | -1.40% | 45.7만 |
|---|
| 2026.02.19 | ₩62,097 | ₩62,380 | ₩61,346 | ₩62,164 | +0.11% | 22.3만 |
|---|
| 2026.02.18 | ₩61,641 | ₩62,432 | ₩61,612 | ₩62,030 | +0.63% | 20.5만 |
|---|
| 2026.02.17 | ₩61,936 | ₩62,030 | ₩60,609 | ₩61,748 | -0.30% | 28.7만 |
|---|
| 2026.02.13 | ₩61,681 | ₩62,151 | ₩61,011 | ₩61,588 | -0.15% | 21.8만 |
|---|
| 2026.02.12 | ₩62,982 | ₩63,572 | ₩60,143 | ₩61,038 | -3.09% | 37만 |
|---|
| 2026.02.11 | ₩64,457 | ₩65,114 | ₩62,848 | ₩62,902 | -2.41% | 34.1만 |
|---|
| 2026.02.10 | ₩65,007 | ₩65,519 | ₩64,269 | ₩64,350 | -1.01% | 18.9만 |
|---|
| 2026.02.09 | ₩65,168 | ₩65,376 | ₩63,773 | ₩64,765 | -0.62% | 17.3만 |
|---|
| 2026.02.06 | ₩64,122 | ₩65,677 | ₩63,974 | ₩65,235 | +1.74% | 24.8만 |
|---|
| 2026.02.05 | ₩65,423 | ₩65,677 | ₩63,921 | ₩63,961 | -2.23% | 25.9만 |
|---|
| 2026.02.04 | ₩65,583 | ₩66,589 | ₩65,044 | ₩66,120 | +0.82% | 25.8만 |
|---|
| 2026.02.03 | ₩64,564 | ₩65,583 | ₩64,229 | ₩64,926 | +0.56% | 23.6만 |
|---|
| 2026.02.02 | ₩64,792 | ₩65,114 | ₩64,015 | ₩64,698 | -0.14% | 23.4만 |
|---|
| 2026.01.30 | ₩64,350 | ₩65,604 | ₩64,216 | ₩64,792 | +0.69% | 22.3만 |
|---|
| 2026.01.29 | ₩64,243 | ₩65,241 | ₩64,155 | ₩65,020 | +1.21% | 22만 |
|---|
| 2026.01.28 | ₩65,597 | ₩66,160 | ₩64,095 | ₩64,175 | -2.17% | 27.5만 |
|---|
| 2026.01.27 | ₩65,490 | ₩65,972 | ₩64,967 | ₩65,382 | -0.16% | 20.7만 |
|---|
| 2026.01.26 | ₩66,589 | ₩66,777 | ₩65,181 | ₩65,610 | -1.47% | 23만 |
|---|
| 2026.01.23 | ₩66,656 | ₩66,971 | ₩65,704 | ₩66,576 | -0.12% | 29만 |
|---|
| 2026.01.22 | ₩67,702 | ₩68,627 | ₩66,576 | ₩66,656 | -1.54% | 23.2만 |
|---|
| 2026.01.21 | ₩67,045 | ₩67,742 | ₩66,106 | ₩67,528 | +0.72% | 34.2만 |
|---|
| 2026.01.20 | ₩66,830 | ₩67,286 | ₩66,093 | ₩66,844 | +0.02% | 32.1만 |
|---|
| 2026.01.16 | ₩67,756 | ₩68,507 | ₩67,072 | ₩67,769 | +0.02% | 26만 |
|---|
| 2026.01.15 | ₩67,890 | ₩68,520 | ₩66,710 | ₩68,131 | +0.36% | 31.1만 |
|---|
| 2026.01.14 | ₩66,898 | ₩68,051 | ₩66,455 | ₩67,890 | +1.48% | 28.5만 |
|---|
| 2026.01.13 | ₩69,593 | ₩69,968 | ₩66,844 | ₩66,898 | -3.87% | 39.1만 |
|---|
| 2026.01.12 | ₩67,870 | ₩69,284 | ₩67,608 | ₩69,070 | +1.77% | 32.5만 |
|---|
| 2026.01.09 | ₩67,313 | ₩68,158 | ₩66,321 | ₩67,850 | +0.80% | 26.6만 |
|---|
| 2026.01.08 | ₩65,221 | ₩67,380 | ₩65,221 | ₩66,857 | +2.51% | 25.4만 |
|---|
| 2026.01.07 | ₩65,490 | ₩66,026 | ₩64,497 | ₩65,650 | +0.25% | 25.2만 |
|---|
| 2026.01.06 | ₩65,409 | ₩65,409 | ₩63,640 | ₩65,195 | -0.33% | 52.7만 |
|---|
| 2026.01.05 | ₩66,200 | ₩67,581 | ₩65,704 | ₩65,744 | -0.69% | 48만 |
|---|
| 2026.01.02 | ₩64,015 | ₩66,777 | ₩63,800 | ₩66,334 | +3.62% | 52.9만 |
|---|
| 2025.12.31 | ₩63,840 | ₩64,497 | ₩63,237 | ₩63,505 | -0.53% | 59.6만 |
|---|
| 2025.12.30 | ₩66,737 | ₩67,407 | ₩65,838 | ₩66,804 | +0.10% | 66.6만 |
|---|
| 2025.12.29 | ₩68,346 | ₩68,855 | ₩66,804 | ₩66,844 | -2.20% | 48.5만 |
|---|
| 2025.12.26 | ₩68,292 | ₩69,056 | ₩67,300 | ₩68,225 | -0.10% | 32.1만 |
|---|
| 2025.12.24 | ₩66,817 | ₩68,453 | ₩66,814 | ₩68,225 | +2.11% | 32.5만 |
|---|
| 2025.12.23 | ₩68,185 | ₩68,185 | ₩66,066 | ₩66,468 | -2.52% | 74.1만 |
|---|
| 2025.12.22 | ₩71,416 | ₩71,592 | ₩68,440 | ₩68,493 | -4.09% | 53.4만 |
|---|
| 2025.12.19 | ₩75,962 | ₩76,002 | ₩70,719 | ₩71,269 | -6.18% | 130.6만 |
|---|
| 2025.12.18 | ₩79,784 | ₩79,918 | ₩75,157 | ₩75,587 | -5.26% | 82.6만 |
|---|
| 2025.12.17 | ₩78,201 | ₩80,226 | ₩77,339 | ₩78,349 | +0.19% | 46.4만 |
|---|
| 2025.12.16 | ₩76,203 | ₩78,684 | ₩75,761 | ₩77,960 | +2.31% | 61.2만 |
|---|
| 2025.12.15 | ₩78,416 | ₩78,979 | ₩75,144 | ₩75,801 | -3.33% | 72.6만 |
|---|
| 2025.12.12 | ₩74,205 | ₩78,263 | ₩72,409 | ₩76,123 | +2.58% | 123.9만 |
|---|
| 2025.12.11 | ₩70,344 | ₩71,537 | ₩69,727 | ₩69,874 | -0.67% | 20만 |
|---|
| 2025.12.10 | ₩68,922 | ₩70,800 | ₩68,654 | ₩70,397 | +2.14% | 51.6만 |
|---|
| 2025.12.09 | ₩66,375 | ₩68,802 | ₩66,375 | ₩68,600 | +3.35% | 21.7만 |
|---|
| 2025.12.08 | ₩67,353 | ₩68,051 | ₩66,388 | ₩66,965 | -0.58% | 19.4만 |
|---|
| 2025.12.05 | ₩67,890 | ₩69,144 | ₩67,099 | ₩67,233 | -0.97% | 29.3만 |
|---|
| 2025.12.04 | ₩68,748 | ₩69,030 | ₩68,118 | ₩68,212 | -0.78% | 22.4만 |
|---|
| 2025.12.03 | ₩67,152 | ₩69,512 | ₩66,844 | ₩68,936 | +2.66% | 23.4만 |
|---|
| 2025.12.02 | ₩67,045 | ₩67,655 | ₩66,065 | ₩66,871 | -0.26% | 17.2만 |
|---|
| 2025.12.01 | ₩65,342 | ₩66,938 | ₩65,047 | ₩66,898 | +2.38% | 25.7만 |
|---|
| 2025.11.28 | ₩66,375 | ₩67,380 | ₩66,077 | ₩66,308 | -0.10% | 12.3만 |
|---|
| 2025.11.26 | ₩65,825 | ₩67,568 | ₩65,704 | ₩66,388 | +0.86% | 35만 |
|---|
| 2025.11.25 | ₩65,744 | ₩67,139 | ₩65,624 | ₩65,677 | -0.10% | 27.9만 |
|---|
| 2025.11.24 | ₩64,551 | ₩66,341 | ₩63,693 | ₩66,066 | +2.35% | 42.2만 |
|---|
| 2025.11.21 | ₩60,984 | ₩64,806 | ₩60,676 | ₩64,430 | +5.65% | 43만 |
|---|
| 2025.11.20 | ₩62,057 | ₩62,674 | ₩59,777 | ₩59,777 | -3.67% | 51.5만 |
|---|
| 2025.11.19 | ₩64,363 | ₩64,685 | ₩61,534 | ₩61,534 | -4.40% | 29.5만 |
|---|
| 2025.11.18 | ₩64,202 | ₩64,712 | ₩63,615 | ₩63,800 | -0.63% | 23.5만 |
|---|
| 2025.11.17 | ₩64,765 | ₩64,779 | ₩63,532 | ₩63,921 | -1.30% | 32.3만 |
|---|
| 2025.11.14 | ₩66,173 | ₩66,348 | ₩64,772 | ₩64,940 | -1.86% | 35.9만 |
|---|
| 2025.11.13 | ₩67,487 | ₩68,372 | ₩66,830 | ₩67,166 | -0.48% | 18.6만 |
|---|
| 2025.11.12 | ₩69,164 | ₩69,727 | ₩67,675 | ₩67,675 | -2.15% | 21만 |
|---|
| 2025.11.11 | ₩69,593 | ₩70,183 | ₩69,217 | ₩69,700 | +0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩69,459 | ₩69,620 | ₩68,533 | ₩69,030 | -0.62% | 22.2만 |
|---|
| 2025.11.07 | ₩67,715 | ₩70,062 | ₩67,353 | ₩69,003 | +1.90% | 32.3만 |
|---|
| 2025.11.06 | ₩70,800 | ₩71,115 | ₩68,185 | ₩68,332 | -3.48% | 30.7만 |
|---|
| 2025.11.05 | ₩67,796 | ₩71,537 | ₩67,434 | ₩71,068 | +4.83% | 30.9만 |
|---|
| 2025.11.04 | ₩66,676 | ₩70,075 | ₩66,589 | ₩66,723 | +0.07% | 42.3만 |
|---|
| 2025.11.03 | ₩66,763 | ₩67,045 | ₩64,846 | ₩66,361 | -0.60% | 53.1만 |
|---|
| 2025.10.31 | ₩67,260 | ₩67,689 | ₩66,455 | ₩67,246 | -0.02% | 22.7만 |
|---|
| 2025.10.30 | ₩66,334 | ₩68,091 | ₩66,093 | ₩67,192 | +1.29% | 30만 |
|---|
| 2025.10.29 | ₩69,995 | ₩69,995 | ₩66,294 | ₩66,549 | -4.92% | 51.1만 |
|---|
| 2025.10.28 | ₩71,242 | ₩71,242 | ₩69,925 | ₩70,464 | -1.09% | 16.1만 |
|---|
| 2025.10.27 | ₩71,068 | ₩71,349 | ₩70,464 | ₩71,229 | +0.23% | 23.4만 |
|---|
| 2025.10.24 | ₩71,309 | ₩71,564 | ₩70,531 | ₩70,840 | -0.66% | 21.6만 |
|---|
| 2025.10.23 | ₩71,912 | ₩71,993 | ₩70,464 | ₩70,732 | -1.64% | 20.2만 |
|---|
| 2025.10.22 | ₩72,395 | ₩72,650 | ₩71,054 | ₩71,577 | -1.13% | 27.8만 |
|---|
| 2025.10.21 | ₩73,253 | ₩74,004 | ₩72,221 | ₩72,409 | -1.15% | 26.3만 |
|---|
| 2025.10.20 | ₩72,637 | ₩73,971 | ₩72,598 | ₩73,267 | +0.87% | 16.5만 |
|---|
| 2025.10.17 | ₩71,617 | ₩72,797 | ₩71,296 | ₩72,020 | +0.56% | 17.1만 |
|---|
| 2025.10.16 | ₩74,916 | ₩75,841 | ₩71,416 | ₩72,020 | -3.87% | 34.8만 |
|---|
| 2025.10.15 | ₩71,886 | ₩75,151 | ₩71,872 | ₩74,836 | +4.10% | 34.2만 |
|---|
| 2025.10.14 | ₩69,539 | ₩72,006 | ₩69,459 | ₩71,845 | +3.32% | 23.3만 |
|---|
| 2025.10.13 | ₩69,633 | ₩70,392 | ₩69,312 | ₩70,263 | +0.91% | 15.6만 |
|---|
| 2025.10.10 | ₩72,234 | ₩72,409 | ₩68,600 | ₩68,654 | -4.96% | 33.1만 |
|---|