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 | ₩69,547 | ₩70,388 | ₩69,006 | ₩69,186 | -0.52% | 20.8만 |
| 2026.10.07 | — | — | — | ₩68,385 | — | — |
| 2026.10.05 | — | — | — | ₩67,464 | — | — |
| 2026.10.02 | — | — | — | ₩67,438 | — | — |
| 2026.10.01 | — | — | — | ₩68,078 | — | — |
| 2026.09.29 | — | — | — | ₩72,764 | — | — |
| 2026.09.25 | — | — | — | ₩74,112 | — | — |
| 2026.09.17 | ₩75,327 | ₩75,594 | ₩74,753 | ₩75,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.27% |
| 8.3만 |
| 2026.09.16 | ₩75,460 | ₩76,234 | ₩74,232 | ₩74,633 | -1.10% | 26만 |
|---|
| 2026.09.15 | ₩75,233 | ₩75,487 | ₩74,593 | ₩75,300 | +0.09% | 24.2만 |
|---|
| 2026.09.14 | ₩74,766 | ₩76,088 | ₩74,753 | ₩75,340 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩74,499 | ₩75,416 | ₩74,219 | ₩75,086 | +0.79% | 18.2만 |
|---|
| 2026.09.10 | ₩76,048 | ₩76,755 | ₩73,952 | ₩74,219 | -2.40% | 27.2만 |
|---|
| 2026.09.09 | ₩76,288 | ₩76,528 | ₩75,647 | ₩76,048 | -0.31% | 22.1만 |
|---|
| 2026.09.08 | ₩76,421 | ₩76,755 | ₩75,887 | ₩76,368 | -0.07% | 30.1만 |
|---|
| 2026.09.04 | ₩75,287 | ₩76,755 | ₩75,126 | ₩76,355 | +1.42% | 33.3만 |
|---|
| 2026.09.03 | ₩76,875 | ₩77,049 | ₩75,567 | ₩75,821 | -1.37% | 27.3만 |
|---|
| 2026.09.02 | ₩75,287 | ₩76,228 | ₩74,753 | ₩75,861 | +0.76% | 27.1만 |
|---|
| 2026.09.01 | ₩75,207 | ₩76,488 | ₩74,552 | ₩74,980 | -0.30% | 41.3만 |
|---|
| 2026.08.31 | ₩74,993 | ₩76,555 | ₩74,686 | ₩75,981 | +1.32% | 55.1만 |
|---|
| 2026.08.28 | ₩75,714 | ₩76,258 | ₩75,167 | ₩75,167 | -0.72% | 32.4만 |
|---|
| 2026.08.27 | ₩76,088 | ₩76,528 | ₩75,233 | ₩75,313 | -1.02% | 31.2만 |
|---|
| 2026.08.26 | ₩76,902 | ₩77,369 | ₩75,967 | ₩76,141 | -0.99% | 18만 |
|---|
| 2026.08.25 | ₩76,261 | ₩76,982 | ₩75,660 | ₩76,929 | +0.88% | 47.3만 |
|---|
| 2026.08.24 | ₩75,794 | ₩77,022 | ₩74,593 | ₩75,821 | +0.04% | 41.9만 |
|---|
| 2026.08.21 | ₩76,074 | ₩76,654 | ₩75,247 | ₩75,700 | -0.49% | 19.9만 |
|---|
| 2026.08.20 | ₩75,113 | ₩75,821 | ₩74,379 | ₩75,727 | +0.82% | 16.8만 |
|---|
| 2026.08.19 | ₩73,885 | ₩75,020 | ₩73,885 | ₩75,020 | +1.54% | 22.6만 |
|---|
| 2026.08.18 | ₩74,512 | ₩74,900 | ₩72,911 | ₩73,578 | -1.25% | 39.7만 |
|---|
| 2026.08.17 | ₩74,192 | ₩74,579 | ₩73,792 | ₩74,486 | +0.40% | 35만 |
|---|
| 2026.08.14 | ₩76,501 | ₩77,089 | ₩74,686 | ₩74,739 | -2.30% | 36.3만 |
|---|
| 2026.08.13 | ₩77,556 | ₩78,357 | ₩76,662 | ₩76,795 | -0.98% | 24.4만 |
|---|
| 2026.08.12 | ₩78,090 | ₩78,344 | ₩76,955 | ₩77,049 | -1.33% | 21.4만 |
|---|
| 2026.08.11 | ₩76,942 | ₩77,796 | ₩76,515 | ₩76,995 | +0.07% | 19.7만 |
|---|
| 2026.08.10 | ₩78,570 | ₩78,570 | ₩76,341 | ₩76,622 | -2.48% | 35.7만 |
|---|
| 2026.08.07 | ₩78,250 | ₩79,492 | ₩78,130 | ₩78,971 | +0.92% | 23.8만 |
|---|
| 2026.08.06 | ₩77,903 | ₩79,051 | ₩77,476 | ₩77,890 | -0.02% | 26.3만 |
|---|
| 2026.08.05 | ₩79,785 | ₩80,840 | ₩76,929 | ₩78,050 | -2.18% | 48.4만 |
|---|
| 2026.08.04 | ₩77,155 | ₩81,027 | ₩75,086 | ₩80,573 | +4.43% | 47.4만 |
|---|
| 2026.08.03 | ₩78,771 | ₩79,398 | ₩77,516 | ₩78,210 | -0.71% | 36.8만 |
|---|
| 2026.07.31 | ₩81,267 | ₩81,427 | ₩78,323 | ₩78,504 | -3.40% | 39.3만 |
|---|
| 2026.07.30 | ₩82,161 | ₩82,161 | ₩80,106 | ₩81,133 | -1.25% | 21.3만 |
|---|
| 2026.07.29 | ₩81,067 | ₩82,037 | ₩80,439 | ₩81,707 | +0.79% | 30.8만 |
|---|
| 2026.07.28 | ₩82,348 | ₩82,749 | ₩80,626 | ₩80,853 | -1.82% | 23.5만 |
|---|
| 2026.07.27 | ₩82,161 | ₩83,429 | ₩81,601 | ₩81,988 | -0.21% | 41.5만 |
|---|
| 2026.07.24 | ₩82,014 | ₩83,349 | ₩82,014 | ₩82,068 | +0.07% | 20.3만 |
|---|
| 2026.07.23 | ₩82,482 | ₩82,815 | ₩80,693 | ₩81,787 | -0.84% | 32.9만 |
|---|
| 2026.07.22 | ₩84,604 | ₩84,844 | ₩82,989 | ₩83,176 | -1.69% | 19.4만 |
|---|
| 2026.07.21 | ₩85,352 | ₩85,805 | ₩81,427 | ₩84,444 | -1.06% | 77.6만 |
|---|
| 2026.07.20 | ₩86,086 | ₩86,893 | ₩85,231 | ₩85,899 | -0.22% | 16.3만 |
|---|
| 2026.07.17 | ₩85,952 | ₩87,000 | ₩85,398 | ₩86,059 | +0.12% | 26.6만 |
|---|
| 2026.07.16 | ₩84,791 | ₩87,274 | ₩84,611 | ₩86,326 | +1.81% | 36.7만 |
|---|
| 2026.07.15 | ₩85,165 | ₩86,927 | ₩84,617 | ₩84,871 | -0.34% | 28.7만 |
|---|
| 2026.07.14 | ₩86,566 | ₩86,566 | ₩84,631 | ₩85,058 | -1.74% | 24.9만 |
|---|
| 2026.07.13 | ₩85,979 | ₩86,550 | ₩84,043 | ₩85,151 | -0.96% | 28.4만 |
|---|
| 2026.07.10 | ₩84,390 | ₩86,166 | ₩84,390 | ₩86,019 | +1.93% | 34.8만 |
|---|
| 2026.07.09 | ₩84,417 | ₩84,871 | ₩83,283 | ₩84,137 | -0.33% | 25.1만 |
|---|
| 2026.07.08 | ₩82,428 | ₩84,377 | ₩81,240 | ₩83,923 | +1.81% | 37.3만 |
|---|
| 2026.07.07 | ₩82,802 | ₩83,616 | ₩82,335 | ₩82,508 | -0.35% | 26.5만 |
|---|
| 2026.07.06 | ₩84,497 | ₩85,038 | ₩82,468 | ₩82,575 | -2.27% | 23.2만 |
|---|
| 2026.07.02 | ₩84,097 | ₩84,831 | ₩83,532 | ₩84,577 | +0.57% | 29만 |
|---|
| 2026.07.01 | ₩82,335 | ₩84,657 | ₩82,108 | ₩83,696 | +1.65% | 36.2만 |
|---|
| 2026.06.30 | ₩82,095 | ₩83,149 | ₩80,292 | ₩82,735 | +0.78% | 64.7만 |
|---|
| 2026.06.29 | ₩84,083 | ₩84,951 | ₩82,749 | ₩84,444 | +0.43% | 68.9만 |
|---|
| 2026.06.26 | ₩81,627 | ₩84,297 | ₩81,587 | ₩84,003 | +2.91% | 79만 |
|---|
| 2026.06.25 | ₩81,868 | ₩82,508 | ₩80,613 | ₩81,641 | -0.28% | 22.5만 |
|---|
| 2026.06.24 | ₩81,627 | ₩82,081 | ₩80,639 | ₩81,534 | -0.11% | 34.3만 |
|---|
| 2026.06.23 | ₩78,651 | ₩81,280 | ₩78,651 | ₩80,973 | +2.95% | 30.4만 |
|---|
| 2026.06.22 | ₩79,825 | ₩80,332 | ₩78,824 | ₩79,171 | -0.82% | 39.7만 |
|---|
| 2026.06.18 | ₩78,757 | ₩80,172 | ₩78,557 | ₩79,558 | +1.02% | 46.1만 |
|---|
| 2026.06.17 | ₩79,492 | ₩80,092 | ₩78,157 | ₩78,290 | -1.51% | 31.3만 |
|---|
| 2026.06.16 | ₩81,334 | ₩81,814 | ₩78,931 | ₩79,558 | -2.18% | 36.6만 |
|---|
| 2026.06.15 | ₩81,440 | ₩81,894 | ₩80,406 | ₩80,760 | -0.84% | 37.8만 |
|---|
| 2026.06.12 | ₩82,682 | ₩83,162 | ₩79,985 | ₩80,746 | -2.34% | 56.3만 |
|---|
| 2026.06.11 | ₩78,424 | ₩82,455 | ₩77,836 | ₩82,455 | +5.14% | 51.2만 |
|---|
| 2026.06.10 | ₩77,302 | ₩81,641 | ₩74,766 | ₩77,636 | +0.43% | 323.4만 |
|---|
| 2026.06.09 | ₩79,291 | ₩81,040 | ₩79,291 | ₩80,546 | +1.58% | 18.9만 |
|---|
| 2026.06.08 | ₩78,757 | ₩81,587 | ₩78,757 | ₩79,011 | +0.32% | 30만 |
|---|
| 2026.06.05 | ₩77,356 | ₩78,544 | ₩76,799 | ₩78,170 | +1.05% | 19.6만 |
|---|
| 2026.06.04 | ₩77,409 | ₩78,301 | ₩76,568 | ₩77,956 | +0.71% | 15만 |
|---|
| 2026.06.03 | ₩76,808 | ₩77,636 | ₩76,308 | ₩76,448 | -0.47% | 22.6만 |
|---|
| 2026.06.02 | ₩76,315 | ₩77,796 | ₩76,315 | ₩77,356 | +1.36% | 14.1만 |
|---|
| 2026.06.01 | ₩77,289 | ₩77,289 | ₩75,941 | ₩76,515 | -1.00% | 25만 |
|---|
| 2026.05.29 | ₩77,529 | ₩78,557 | ₩77,276 | ₩77,409 | -0.15% | 27.8만 |
|---|
| 2026.05.28 | ₩76,942 | ₩78,357 | ₩76,497 | ₩77,422 | +0.62% | 22.2만 |
|---|
| 2026.05.27 | ₩76,074 | ₩77,903 | ₩75,542 | ₩77,102 | +1.35% | 22.2만 |
|---|
| 2026.05.26 | ₩75,874 | ₩76,501 | ₩73,965 | ₩76,168 | +0.39% | 34.2만 |
|---|
| 2026.05.22 | ₩75,874 | ₩76,715 | ₩75,247 | ₩76,168 | +0.39% | 22만 |
|---|
| 2026.05.21 | ₩74,593 | ₩76,568 | ₩74,021 | ₩75,273 | +0.91% | 22만 |
|---|
| 2026.05.20 | ₩72,550 | ₩75,049 | ₩72,150 | ₩75,020 | +3.40% | 26.6만 |
|---|
| 2026.05.19 | ₩72,043 | ₩72,848 | ₩71,883 | ₩72,684 | +0.89% | 14.5만 |
|---|
| 2026.05.18 | ₩72,604 | ₩73,418 | ₩72,363 | ₩72,857 | +0.35% | 13.5만 |
|---|
| 2026.05.15 | ₩72,203 | ₩72,574 | ₩71,257 | ₩72,056 | -0.20% | 31.7만 |
|---|
| 2026.05.14 | ₩73,978 | ₩74,324 | ₩72,831 | ₩73,204 | -1.05% | 22.1만 |
|---|
| 2026.05.13 | ₩74,606 | ₩74,619 | ₩73,111 | ₩73,324 | -1.72% | 23만 |
|---|
| 2026.05.12 | ₩75,407 | ₩75,821 | ₩73,938 | ₩74,432 | -1.29% | 25만 |
|---|
| 2026.05.11 | ₩76,889 | ₩76,889 | ₩74,819 | ₩75,407 | -1.93% | 26.8만 |
|---|
| 2026.05.08 | ₩76,835 | ₩78,557 | ₩75,794 | ₩76,475 | -0.47% | 28.4만 |
|---|
| 2026.05.07 | ₩77,222 | ₩78,964 | ₩75,514 | ₩75,540 | -2.18% | 31.9만 |
|---|
| 2026.05.06 | ₩80,199 | ₩81,213 | ₩75,914 | ₩77,022 | -3.96% | 53.7만 |
|---|
| 2026.05.05 | ₩72,924 | ₩81,954 | ₩72,924 | ₩80,519 | +10.42% | 111.2만 |
|---|
| 2026.05.04 | ₩72,577 | ₩72,577 | ₩70,548 | ₩70,615 | -2.70% | 32.9만 |
|---|
| 2026.05.01 | ₩72,150 | ₩72,951 | ₩71,836 | ₩72,737 | +0.81% | 19.5만 |
|---|
| 2026.04.30 | ₩71,109 | ₩72,510 | ₩70,868 | ₩72,417 | +1.84% | 27.7만 |
|---|
| 2026.04.29 | ₩74,165 | ₩74,299 | ₩70,441 | ₩71,042 | -4.21% | 57.3만 |
|---|
| 2026.04.28 | ₩74,446 | ₩75,006 | ₩73,752 | ₩74,766 | +0.43% | 19.4만 |
|---|
| 2026.04.27 | ₩74,539 | ₩75,687 | ₩73,925 | ₩74,432 | -0.14% | 30.2만 |
|---|
| 2026.04.24 | ₩71,055 | ₩74,646 | ₩70,748 | ₩74,633 | +5.03% | 35.2만 |
|---|
| 2026.04.23 | ₩77,049 | ₩77,276 | ₩70,174 | ₩70,761 | -8.16% | 82만 |
|---|
| 2026.04.22 | ₩71,028 | ₩75,754 | ₩69,654 | ₩74,552 | +4.96% | 93.9만 |
|---|
| 2026.04.21 | ₩71,255 | ₩71,803 | ₩69,987 | ₩70,548 | -0.99% | 27.5만 |
|---|
| 2026.04.20 | ₩70,481 | ₩71,376 | ₩70,031 | ₩70,988 | +0.72% | 19.3만 |
|---|
| 2026.04.17 | ₩69,987 | ₩71,416 | ₩69,605 | ₩70,668 | +0.97% | 29.2만 |
|---|
| 2026.04.16 | ₩69,253 | ₩69,880 | ₩68,572 | ₩69,400 | +0.21% | 23.1만 |
|---|
| 2026.04.15 | ₩67,985 | ₩69,280 | ₩67,985 | ₩69,280 | +1.90% | 26.6만 |
|---|
| 2026.04.14 | ₩67,651 | ₩68,626 | ₩67,411 | ₩68,319 | +0.99% | 24.6만 |
|---|
| 2026.04.13 | ₩68,025 | ₩68,078 | ₩67,171 | ₩67,651 | -0.55% | 17.1만 |
|---|
| 2026.04.10 | ₩67,304 | ₩68,666 | ₩67,205 | ₩68,078 | +1.15% | 24만 |
|---|
| 2026.04.09 | ₩65,475 | ₩67,571 | ₩65,342 | ₩66,837 | +2.08% | 27.7만 |
|---|
| 2026.04.08 | ₩68,092 | ₩68,297 | ₩65,822 | ₩65,836 | -3.31% | 39.2만 |
|---|
| 2026.04.07 | ₩65,822 | ₩66,877 | ₩65,489 | ₩66,703 | +1.34% | 32.6만 |
|---|
| 2026.04.06 | ₩66,677 | ₩66,677 | ₩65,395 | ₩65,996 | -1.02% | 20.5만 |
|---|
| 2026.04.02 | ₩65,409 | ₩67,024 | ₩64,755 | ₩67,024 | +2.47% | 37.6만 |
|---|
| 2026.04.01 | ₩66,744 | ₩67,117 | ₩65,789 | ₩65,929 | -1.22% | 25.1만 |
|---|
| 2026.03.31 | ₩65,542 | ₩67,558 | ₩64,941 | ₩66,957 | +2.16% | 35.8만 |
|---|
| 2026.03.30 | ₩68,732 | ₩69,253 | ₩67,625 | ₩67,758 | -1.42% | 40.7만 |
|---|
| 2026.03.27 | ₩69,413 | ₩69,560 | ₩67,825 | ₩68,012 | -2.02% | 30.1만 |
|---|
| 2026.03.26 | ₩69,613 | ₩70,748 | ₩69,440 | ₩69,533 | -0.12% | 24.5만 |
|---|
| 2026.03.25 | ₩70,882 | ₩71,175 | ₩69,680 | ₩69,880 | -1.41% | 29.8만 |
|---|
| 2026.03.24 | ₩68,959 | ₩71,215 | ₩68,959 | ₩70,147 | +1.72% | 21.3만 |
|---|
| 2026.03.23 | ₩69,694 | ₩71,269 | ₩68,946 | ₩69,920 | +0.33% | 25.9만 |
|---|
| 2026.03.20 | ₩71,562 | ₩71,562 | ₩68,345 | ₩68,893 | -3.73% | 51만 |
|---|
| 2026.03.19 | ₩70,935 | ₩72,163 | ₩70,775 | ₩71,576 | +0.90% | 19만 |
|---|
| 2026.03.18 | ₩70,721 | ₩72,216 | ₩70,408 | ₩71,469 | +1.06% | 28.8만 |
|---|
| 2026.03.17 | ₩70,441 | ₩71,322 | ₩69,947 | ₩71,015 | +0.81% | 31.4만 |
|---|
| 2026.03.16 | ₩71,015 | ₩72,110 | ₩68,372 | ₩69,253 | -2.48% | 28.7만 |
|---|
| 2026.03.13 | ₩71,976 | ₩72,083 | ₩69,920 | ₩70,294 | -2.34% | 21.1만 |
|---|
| 2026.03.12 | ₩71,095 | ₩72,070 | ₩70,441 | ₩70,908 | -0.26% | 26.8만 |
|---|
| 2026.03.11 | ₩71,389 | ₩72,070 | ₩70,748 | ₩71,709 | +0.45% | 19.2만 |
|---|
| 2026.03.10 | ₩72,590 | ₩73,418 | ₩71,309 | ₩71,509 | -1.49% | 22.7만 |
|---|
| 2026.03.09 | ₩71,082 | ₩73,191 | ₩69,760 | ₩72,804 | +2.42% | 30.5만 |
|---|
| 2026.03.06 | ₩72,537 | ₩73,525 | ₩71,542 | ₩72,577 | +0.06% | 25.3만 |
|---|
| 2026.03.05 | ₩75,073 | ₩75,407 | ₩72,891 | ₩73,498 | -2.10% | 33.7만 |
|---|
| 2026.03.04 | ₩72,537 | ₩75,874 | ₩72,083 | ₩75,634 | +4.27% | 44.2만 |
|---|
| 2026.03.03 | ₩70,575 | ₩72,537 | ₩69,880 | ₩71,562 | +1.40% | 41.1만 |
|---|
| 2026.03.02 | ₩69,934 | ₩71,943 | ₩69,146 | ₩71,656 | +2.46% | 36.8만 |
|---|
| 2026.02.27 | ₩72,430 | ₩72,911 | ₩70,268 | ₩70,695 | -2.40% | 39.7만 |
|---|
| 2026.02.26 | ₩70,761 | ₩73,031 | ₩70,468 | ₩72,911 | +3.04% | 54만 |
|---|
| 2026.02.25 | ₩68,759 | ₩70,508 | ₩67,851 | ₩70,481 | +2.50% | 60.5만 |
|---|
| 2026.02.24 | ₩63,540 | ₩68,279 | ₩63,340 | ₩68,212 | +7.35% | 74.7만 |
|---|
| 2026.02.23 | ₩61,110 | ₩61,871 | ₩60,510 | ₩61,618 | +0.83% | 31.5만 |
|---|
| 2026.02.20 | ₩61,885 | ₩62,285 | ₩59,936 | ₩61,017 | -1.40% | 45.7만 |
|---|
| 2026.02.19 | ₩61,818 | ₩62,099 | ₩61,070 | ₩61,885 | +0.11% | 22.3만 |
|---|
| 2026.02.18 | ₩61,364 | ₩62,152 | ₩61,335 | ₩61,751 | +0.63% | 20.5만 |
|---|
| 2026.02.17 | ₩61,658 | ₩61,751 | ₩60,336 | ₩61,471 | -0.30% | 28.7만 |
|---|
| 2026.02.13 | ₩61,404 | ₩61,871 | ₩60,737 | ₩61,311 | -0.15% | 21.8만 |
|---|
| 2026.02.12 | ₩62,699 | ₩63,286 | ₩59,873 | ₩60,763 | -3.09% | 37만 |
|---|
| 2026.02.11 | ₩64,167 | ₩64,821 | ₩62,565 | ₩62,619 | -2.41% | 34.1만 |
|---|
| 2026.02.10 | ₩64,714 | ₩65,224 | ₩63,980 | ₩64,060 | -1.01% | 18.9만 |
|---|
| 2026.02.09 | ₩64,875 | ₩65,082 | ₩63,486 | ₩64,474 | -0.62% | 17.3만 |
|---|
| 2026.02.06 | ₩63,833 | ₩65,382 | ₩63,687 | ₩64,941 | +1.74% | 24.8만 |
|---|
| 2026.02.05 | ₩65,128 | ₩65,382 | ₩63,633 | ₩63,673 | -2.23% | 25.9만 |
|---|
| 2026.02.04 | ₩65,288 | ₩66,290 | ₩64,752 | ₩65,822 | +0.82% | 25.8만 |
|---|
| 2026.02.03 | ₩64,274 | ₩65,288 | ₩63,940 | ₩64,634 | +0.56% | 23.6만 |
|---|
| 2026.02.02 | ₩64,501 | ₩64,821 | ₩63,727 | ₩64,407 | -0.14% | 23.4만 |
|---|
| 2026.01.30 | ₩64,060 | ₩65,309 | ₩63,927 | ₩64,501 | +0.69% | 22.3만 |
|---|
| 2026.01.29 | ₩63,954 | ₩64,948 | ₩63,867 | ₩64,728 | +1.21% | 22만 |
|---|
| 2026.01.28 | ₩65,302 | ₩65,862 | ₩63,807 | ₩63,887 | -2.17% | 27.5만 |
|---|
| 2026.01.27 | ₩65,195 | ₩65,676 | ₩64,674 | ₩65,088 | -0.16% | 20.7만 |
|---|
| 2026.01.26 | ₩66,290 | ₩66,477 | ₩64,888 | ₩65,315 | -1.47% | 23만 |
|---|
| 2026.01.23 | ₩66,356 | ₩66,670 | ₩65,409 | ₩66,276 | -0.12% | 29만 |
|---|
| 2026.01.22 | ₩67,398 | ₩68,319 | ₩66,276 | ₩66,356 | -1.54% | 23.2만 |
|---|
| 2026.01.21 | ₩66,744 | ₩67,438 | ₩65,809 | ₩67,224 | +0.72% | 34.2만 |
|---|
| 2026.01.20 | ₩66,530 | ₩66,984 | ₩65,796 | ₩66,543 | +0.02% | 32.1만 |
|---|
| 2026.01.16 | ₩67,451 | ₩68,199 | ₩66,770 | ₩67,464 | +0.02% | 26만 |
|---|
| 2026.01.15 | ₩67,584 | ₩68,212 | ₩66,410 | ₩67,825 | +0.36% | 31.1만 |
|---|
| 2026.01.14 | ₩66,597 | ₩67,745 | ₩66,156 | ₩67,584 | +1.48% | 28.5만 |
|---|
| 2026.01.13 | ₩69,280 | ₩69,654 | ₩66,543 | ₩66,597 | -3.87% | 39.1만 |
|---|
| 2026.01.12 | ₩67,564 | ₩68,973 | ₩67,304 | ₩68,759 | +1.77% | 32.5만 |
|---|
| 2026.01.09 | ₩67,010 | ₩67,851 | ₩66,023 | ₩67,544 | +0.80% | 26.6만 |
|---|
| 2026.01.08 | ₩64,928 | ₩67,077 | ₩64,928 | ₩66,557 | +2.51% | 25.4만 |
|---|
| 2026.01.07 | ₩65,195 | ₩65,729 | ₩64,207 | ₩65,355 | +0.25% | 25.2만 |
|---|
| 2026.01.06 | ₩65,115 | ₩65,115 | ₩63,354 | ₩64,901 | -0.33% | 52.7만 |
|---|
| 2026.01.05 | ₩65,903 | ₩67,277 | ₩65,409 | ₩65,449 | -0.69% | 48만 |
|---|
| 2026.01.02 | ₩63,727 | ₩66,477 | ₩63,513 | ₩66,036 | +3.62% | 52.9만 |
|---|
| 2025.12.31 | ₩63,553 | ₩64,207 | ₩62,952 | ₩63,219 | -0.53% | 59.6만 |
|---|
| 2025.12.30 | ₩66,436 | ₩67,104 | ₩65,542 | ₩66,503 | +0.10% | 66.6만 |
|---|
| 2025.12.29 | ₩68,038 | ₩68,546 | ₩66,503 | ₩66,543 | -2.20% | 48.5만 |
|---|
| 2025.12.26 | ₩67,985 | ₩68,746 | ₩66,997 | ₩67,918 | -0.10% | 32.1만 |
|---|
| 2025.12.24 | ₩66,517 | ₩68,145 | ₩66,514 | ₩67,918 | +2.11% | 32.5만 |
|---|
| 2025.12.23 | ₩67,878 | ₩67,878 | ₩65,769 | ₩66,170 | -2.52% | 74.1만 |
|---|
| 2025.12.22 | ₩71,095 | ₩71,270 | ₩68,132 | ₩68,185 | -4.09% | 53.4만 |
|---|
| 2025.12.19 | ₩75,620 | ₩75,660 | ₩70,401 | ₩70,948 | -6.18% | 130.6만 |
|---|
| 2025.12.18 | ₩79,425 | ₩79,558 | ₩74,819 | ₩75,247 | -5.26% | 82.6만 |
|---|
| 2025.12.17 | ₩77,850 | ₩79,865 | ₩76,991 | ₩77,996 | +0.19% | 46.4만 |
|---|
| 2025.12.16 | ₩75,861 | ₩78,330 | ₩75,420 | ₩77,609 | +2.31% | 61.2만 |
|---|
| 2025.12.15 | ₩78,063 | ₩78,624 | ₩74,806 | ₩75,460 | -3.33% | 72.6만 |
|---|
| 2025.12.12 | ₩73,872 | ₩77,911 | ₩72,083 | ₩75,781 | +2.58% | 123.9만 |
|---|
| 2025.12.11 | ₩70,027 | ₩71,215 | ₩69,413 | ₩69,560 | -0.67% | 20만 |
|---|
| 2025.12.10 | ₩68,612 | ₩70,481 | ₩68,345 | ₩70,081 | +2.14% | 51.6만 |
|---|
| 2025.12.09 | ₩66,076 | ₩68,492 | ₩66,076 | ₩68,292 | +3.35% | 21.7만 |
|---|
| 2025.12.08 | ₩67,051 | ₩67,745 | ₩66,089 | ₩66,663 | -0.58% | 19.4만 |
|---|
| 2025.12.05 | ₩67,584 | ₩68,833 | ₩66,797 | ₩66,930 | -0.97% | 29.3만 |
|---|
| 2025.12.04 | ₩68,439 | ₩68,719 | ₩67,811 | ₩67,905 | -0.78% | 22.4만 |
|---|
| 2025.12.03 | ₩66,850 | ₩69,200 | ₩66,543 | ₩68,626 | +2.66% | 23.4만 |
|---|
| 2025.12.02 | ₩66,744 | ₩67,351 | ₩65,768 | ₩66,570 | -0.26% | 17.2만 |
|---|
| 2025.12.01 | ₩65,048 | ₩66,637 | ₩64,755 | ₩66,597 | +2.38% | 25.7만 |
|---|
| 2025.11.28 | ₩66,076 | ₩67,077 | ₩65,780 | ₩66,009 | -0.10% | 12.3만 |
|---|
| 2025.11.26 | ₩65,529 | ₩67,264 | ₩65,409 | ₩66,089 | +0.86% | 35만 |
|---|
| 2025.11.25 | ₩65,449 | ₩66,837 | ₩65,329 | ₩65,382 | -0.10% | 27.9만 |
|---|
| 2025.11.24 | ₩64,261 | ₩66,043 | ₩63,406 | ₩65,769 | +2.35% | 42.2만 |
|---|
| 2025.11.21 | ₩60,710 | ₩64,514 | ₩60,403 | ₩64,141 | +5.65% | 43만 |
|---|
| 2025.11.20 | ₩61,778 | ₩62,392 | ₩59,509 | ₩59,509 | -3.67% | 51.5만 |
|---|
| 2025.11.19 | ₩64,074 | ₩64,394 | ₩61,257 | ₩61,257 | -4.40% | 29.5만 |
|---|
| 2025.11.18 | ₩63,914 | ₩64,421 | ₩63,329 | ₩63,513 | -0.63% | 23.5만 |
|---|
| 2025.11.17 | ₩64,474 | ₩64,488 | ₩63,246 | ₩63,633 | -1.30% | 32.3만 |
|---|
| 2025.11.14 | ₩65,876 | ₩66,049 | ₩64,481 | ₩64,648 | -1.86% | 35.9만 |
|---|
| 2025.11.13 | ₩67,184 | ₩68,065 | ₩66,530 | ₩66,864 | -0.48% | 18.6만 |
|---|
| 2025.11.12 | ₩68,853 | ₩69,413 | ₩67,371 | ₩67,371 | -2.15% | 21만 |
|---|
| 2025.11.11 | ₩69,280 | ₩69,867 | ₩68,906 | ₩69,387 | +0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩69,146 | ₩69,306 | ₩68,225 | ₩68,719 | -0.62% | 22.2만 |
|---|
| 2025.11.07 | ₩67,411 | ₩69,747 | ₩67,051 | ₩68,692 | +1.90% | 32.3만 |
|---|
| 2025.11.06 | ₩70,481 | ₩70,795 | ₩67,878 | ₩68,025 | -3.48% | 30.7만 |
|---|
| 2025.11.05 | ₩67,491 | ₩71,215 | ₩67,131 | ₩70,748 | +4.83% | 30.9만 |
|---|
| 2025.11.04 | ₩66,376 | ₩69,760 | ₩66,290 | ₩66,423 | +0.07% | 42.3만 |
|---|
| 2025.11.03 | ₩66,463 | ₩66,744 | ₩64,554 | ₩66,063 | -0.60% | 53.1만 |
|---|
| 2025.10.31 | ₩66,957 | ₩67,384 | ₩66,156 | ₩66,944 | -0.02% | 22.7만 |
|---|
| 2025.10.30 | ₩66,036 | ₩67,785 | ₩65,796 | ₩66,890 | +1.29% | 30만 |
|---|
| 2025.10.29 | ₩69,680 | ₩69,680 | ₩65,996 | ₩66,250 | -4.92% | 51.1만 |
|---|
| 2025.10.28 | ₩70,922 | ₩70,922 | ₩69,611 | ₩70,147 | -1.09% | 16.1만 |
|---|
| 2025.10.27 | ₩70,748 | ₩71,028 | ₩70,147 | ₩70,908 | +0.23% | 23.4만 |
|---|
| 2025.10.24 | ₩70,988 | ₩71,242 | ₩70,214 | ₩70,521 | -0.66% | 21.6만 |
|---|
| 2025.10.23 | ₩71,589 | ₩71,669 | ₩70,147 | ₩70,414 | -1.64% | 20.2만 |
|---|
| 2025.10.22 | ₩72,070 | ₩72,323 | ₩70,735 | ₩71,255 | -1.13% | 27.8만 |
|---|
| 2025.10.21 | ₩72,924 | ₩73,671 | ₩71,896 | ₩72,083 | -1.15% | 26.3만 |
|---|
| 2025.10.20 | ₩72,310 | ₩73,638 | ₩72,271 | ₩72,937 | +0.87% | 16.5만 |
|---|
| 2025.10.17 | ₩71,295 | ₩72,470 | ₩70,975 | ₩71,696 | +0.56% | 17.1만 |
|---|
| 2025.10.16 | ₩74,579 | ₩75,500 | ₩71,095 | ₩71,696 | -3.87% | 34.8만 |
|---|
| 2025.10.15 | ₩71,562 | ₩74,813 | ₩71,549 | ₩74,499 | +4.10% | 34.2만 |
|---|
| 2025.10.14 | ₩69,226 | ₩71,683 | ₩69,146 | ₩71,522 | +3.32% | 23.3만 |
|---|
| 2025.10.13 | ₩69,320 | ₩70,075 | ₩69,001 | ₩69,947 | +0.91% | 15.6만 |
|---|
| 2025.10.10 | ₩71,909 | ₩72,083 | ₩68,292 | ₩68,345 | -4.96% | 33.1만 |
|---|
| 2025.10.09 | ₩72,750 | ₩73,236 | ₩70,882 | ₩71,255 | -2.06% | 30.3만 |
|---|
| 2025.10.08 | ₩73,338 | ₩73,712 | ₩72,283 | ₩72,630 | -0.96% | 19.7만 |
|---|
| 2025.10.07 | ₩73,418 | ₩74,459 | ₩72,550 | ₩73,231 | -0.25% | 30만 |
|---|
| 2025.10.06 | ₩75,420 | ₩75,821 | ₩73,024 | ₩73,324 | -2.78% | 25.9만 |
|---|
| 2025.10.03 | ₩75,834 | ₩77,549 | ₩75,287 | ₩75,367 | -0.62% | 32.4만 |
|---|
| 2025.10.02 | ₩73,912 | ₩75,941 | ₩73,872 | ₩75,607 | +2.29% | 40.3만 |
|---|
| 2025.10.01 | ₩71,683 | ₩73,978 | ₩71,122 | ₩73,765 | +2.91% | 44.2만 |
|---|
| 2025.09.30 | ₩71,095 | ₩71,629 | ₩69,360 | ₩71,522 | +0.60% | 40.7만 |
|---|
| 2025.09.29 | ₩74,779 | ₩76,528 | ₩72,350 | ₩73,405 | -1.84% | 66.4만 |
|---|
| 2025.09.26 | ₩73,298 | ₩73,591 | ₩72,630 | ₩72,697 | -0.82% | 25.6만 |
|---|
| 2025.09.25 | ₩72,644 | ₩73,645 | ₩72,056 | ₩72,977 | +0.46% | 28.4만 |
|---|
| 2025.09.24 | ₩73,912 | ₩74,259 | ₩72,510 | ₩72,550 | -1.84% | 28.5만 |
|---|
| 2025.09.23 | ₩75,180 | ₩75,781 | ₩74,152 | ₩74,272 | -1.21% | 21.9만 |
|---|
| 2025.09.22 | ₩76,315 | ₩76,475 | ₩73,084 | ₩74,753 | -2.05% | 38.3만 |
|---|
| 2025.09.19 | ₩77,783 | ₩78,183 | ₩76,557 | ₩76,662 | -1.44% | 60.4만 |
|---|
| 2025.09.18 | ₩76,194 | ₩78,010 | ₩75,967 | ₩77,770 | +2.07% | 24.2만 |
|---|
| 2025.09.17 | ₩76,541 | ₩78,624 | ₩75,587 | ₩75,674 | -1.13% | 27.4만 |
|---|
| 2025.09.16 | ₩76,488 | ₩77,931 | ₩75,834 | ₩76,381 | -0.14% | 27.6만 |
|---|
| 2025.09.15 | ₩76,448 | ₩77,262 | ₩76,074 | ₩76,488 | +0.05% | 22.7만 |
|---|
| 2025.09.12 | ₩76,114 | ₩76,822 | ₩75,687 | ₩76,048 | -0.09% | 19.3만 |
|---|
| 2025.09.11 | ₩75,273 | ₩76,995 | ₩75,093 | ₩76,208 | +1.24% | 21.8만 |
|---|
| 2025.09.10 | ₩75,700 | ₩76,368 | ₩74,826 | ₩75,247 | -0.60% | 22.1만 |
|---|
| 2025.09.09 | ₩75,741 | ₩75,954 | ₩74,779 | ₩75,821 | +0.11% | 19만 |
|---|
| 2025.09.08 | ₩76,221 | ₩76,221 | ₩74,059 | ₩75,821 | -0.53% | 26.5만 |
|---|
| 2025.09.05 | ₩76,007 | ₩77,009 | ₩75,407 | ₩76,488 | +0.63% | 19.7만 |
|---|
| 2025.09.04 | ₩73,752 | ₩76,221 | ₩73,602 | ₩75,620 | +2.53% | 26.6만 |
|---|
| 2025.09.03 | ₩72,644 | ₩73,752 | ₩72,383 | ₩73,231 | +0.81% | 24.1만 |
|---|
| 2025.09.02 | ₩74,846 | ₩74,880 | ₩72,397 | ₩72,817 | -2.71% | 32.1만 |
|---|
| 2025.08.29 | ₩75,100 | ₩75,647 | ₩74,245 | ₩75,634 | +0.71% | 23.8만 |
|---|