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 | ₩69,515 | ₩70,356 | ₩68,975 | ₩69,155 | -0.52% | 20.8만 |
| 2026.10.07 | — | — | — | ₩68,354 | — | — |
| 2026.10.05 | — | — | — | ₩67,434 | — | — |
| 2026.10.02 | — | — | — | ₩67,407 | — | — |
| 2026.10.01 | — | — | — | ₩68,047 | — | — |
| 2026.09.29 | — | — | — | ₩72,731 | — | — |
| 2026.09.25 | — | — | — | ₩74,078 | — | — |
| 2026.09.17 | ₩75,292 | ₩75,559 | ₩74,719 | ₩75,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.27% |
| 8.3만 |
| 2026.09.16 | ₩75,426 | ₩76,200 | ₩74,198 | ₩74,598 | -1.10% | 26만 |
|---|
| 2026.09.15 | ₩75,199 | ₩75,452 | ₩74,558 | ₩75,266 | +0.09% | 24.2만 |
|---|
| 2026.09.14 | ₩74,732 | ₩76,053 | ₩74,719 | ₩75,306 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩74,465 | ₩75,382 | ₩74,185 | ₩75,052 | +0.79% | 18.2만 |
|---|
| 2026.09.10 | ₩76,013 | ₩76,720 | ₩73,918 | ₩74,185 | -2.40% | 27.2만 |
|---|
| 2026.09.09 | ₩76,253 | ₩76,493 | ₩75,613 | ₩76,013 | -0.31% | 22.1만 |
|---|
| 2026.09.08 | ₩76,386 | ₩76,720 | ₩75,853 | ₩76,333 | -0.07% | 30.1만 |
|---|
| 2026.09.04 | ₩75,252 | ₩76,720 | ₩75,092 | ₩76,320 | +1.42% | 33.3만 |
|---|
| 2026.09.03 | ₩76,840 | ₩77,013 | ₩75,532 | ₩75,786 | -1.37% | 27.3만 |
|---|
| 2026.09.02 | ₩75,252 | ₩76,193 | ₩74,719 | ₩75,826 | +0.76% | 27.1만 |
|---|
| 2026.09.01 | ₩75,172 | ₩76,453 | ₩74,518 | ₩74,945 | -0.30% | 41.3만 |
|---|
| 2026.08.31 | ₩74,959 | ₩76,520 | ₩74,652 | ₩75,946 | +1.32% | 55.1만 |
|---|
| 2026.08.28 | ₩75,679 | ₩76,224 | ₩75,132 | ₩75,132 | -0.72% | 32.4만 |
|---|
| 2026.08.27 | ₩76,053 | ₩76,493 | ₩75,199 | ₩75,279 | -1.02% | 31.2만 |
|---|
| 2026.08.26 | ₩76,867 | ₩77,334 | ₩75,933 | ₩76,106 | -0.99% | 18만 |
|---|
| 2026.08.25 | ₩76,226 | ₩76,947 | ₩75,626 | ₩76,893 | +0.88% | 47.3만 |
|---|
| 2026.08.24 | ₩75,759 | ₩76,987 | ₩74,558 | ₩75,786 | +0.04% | 41.9만 |
|---|
| 2026.08.21 | ₩76,039 | ₩76,619 | ₩75,212 | ₩75,666 | -0.49% | 19.9만 |
|---|
| 2026.08.20 | ₩75,079 | ₩75,786 | ₩74,345 | ₩75,693 | +0.82% | 16.8만 |
|---|
| 2026.08.19 | ₩73,851 | ₩74,985 | ₩73,851 | ₩74,985 | +1.54% | 22.6만 |
|---|
| 2026.08.18 | ₩74,478 | ₩74,865 | ₩72,877 | ₩73,544 | -1.25% | 39.7만 |
|---|
| 2026.08.17 | ₩74,158 | ₩74,545 | ₩73,758 | ₩74,452 | +0.40% | 35만 |
|---|
| 2026.08.14 | ₩76,466 | ₩77,054 | ₩74,652 | ₩74,705 | -2.30% | 36.3만 |
|---|
| 2026.08.13 | ₩77,521 | ₩78,321 | ₩76,627 | ₩76,760 | -0.98% | 24.4만 |
|---|
| 2026.08.12 | ₩78,054 | ₩78,308 | ₩76,920 | ₩77,013 | -1.33% | 21.4만 |
|---|
| 2026.08.11 | ₩76,907 | ₩77,761 | ₩76,480 | ₩76,960 | +0.07% | 19.7만 |
|---|
| 2026.08.10 | ₩78,535 | ₩78,535 | ₩76,306 | ₩76,587 | -2.48% | 35.7만 |
|---|
| 2026.08.07 | ₩78,214 | ₩79,455 | ₩78,094 | ₩78,935 | +0.92% | 23.8만 |
|---|
| 2026.08.06 | ₩77,867 | ₩79,015 | ₩77,440 | ₩77,854 | -0.02% | 26.3만 |
|---|
| 2026.08.05 | ₩79,749 | ₩80,803 | ₩76,893 | ₩78,014 | -2.18% | 48.4만 |
|---|
| 2026.08.04 | ₩77,120 | ₩80,990 | ₩75,052 | ₩80,536 | +4.43% | 47.4만 |
|---|
| 2026.08.03 | ₩78,735 | ₩79,362 | ₩77,480 | ₩78,174 | -0.71% | 36.8만 |
|---|
| 2026.07.31 | ₩81,230 | ₩81,390 | ₩78,288 | ₩78,468 | -3.40% | 39.3만 |
|---|
| 2026.07.30 | ₩82,124 | ₩82,124 | ₩80,069 | ₩81,096 | -1.25% | 21.3만 |
|---|
| 2026.07.29 | ₩81,030 | ₩82,000 | ₩80,403 | ₩81,670 | +0.79% | 30.8만 |
|---|
| 2026.07.28 | ₩82,310 | ₩82,711 | ₩80,589 | ₩80,816 | -1.82% | 23.5만 |
|---|
| 2026.07.27 | ₩82,124 | ₩83,391 | ₩81,563 | ₩81,950 | -0.21% | 41.5만 |
|---|
| 2026.07.24 | ₩81,977 | ₩83,311 | ₩81,977 | ₩82,030 | +0.07% | 20.3만 |
|---|
| 2026.07.23 | ₩82,444 | ₩82,777 | ₩80,656 | ₩81,750 | -0.84% | 32.9만 |
|---|
| 2026.07.22 | ₩84,565 | ₩84,806 | ₩82,951 | ₩83,138 | -1.69% | 19.4만 |
|---|
| 2026.07.21 | ₩85,313 | ₩85,766 | ₩81,390 | ₩84,405 | -1.06% | 77.6만 |
|---|
| 2026.07.20 | ₩86,046 | ₩86,854 | ₩85,192 | ₩85,860 | -0.22% | 16.3만 |
|---|
| 2026.07.17 | ₩85,913 | ₩86,960 | ₩85,359 | ₩86,020 | +0.12% | 26.6만 |
|---|
| 2026.07.16 | ₩84,752 | ₩87,234 | ₩84,572 | ₩86,287 | +1.81% | 36.7만 |
|---|
| 2026.07.15 | ₩85,126 | ₩86,887 | ₩84,579 | ₩84,832 | -0.34% | 28.7만 |
|---|
| 2026.07.14 | ₩86,527 | ₩86,527 | ₩84,592 | ₩85,019 | -1.74% | 24.9만 |
|---|
| 2026.07.13 | ₩85,940 | ₩86,511 | ₩84,005 | ₩85,112 | -0.96% | 28.4만 |
|---|
| 2026.07.10 | ₩84,352 | ₩86,126 | ₩84,352 | ₩85,980 | +1.93% | 34.8만 |
|---|
| 2026.07.09 | ₩84,379 | ₩84,832 | ₩83,244 | ₩84,098 | -0.33% | 25.1만 |
|---|
| 2026.07.08 | ₩82,391 | ₩84,339 | ₩81,203 | ₩83,885 | +1.81% | 37.3만 |
|---|
| 2026.07.07 | ₩82,764 | ₩83,578 | ₩82,297 | ₩82,471 | -0.35% | 26.5만 |
|---|
| 2026.07.06 | ₩84,459 | ₩84,999 | ₩82,431 | ₩82,537 | -2.27% | 23.2만 |
|---|
| 2026.07.02 | ₩84,058 | ₩84,792 | ₩83,494 | ₩84,539 | +0.57% | 29만 |
|---|
| 2026.07.01 | ₩82,297 | ₩84,619 | ₩82,070 | ₩83,658 | +1.65% | 36.2만 |
|---|
| 2026.06.30 | ₩82,057 | ₩83,111 | ₩80,256 | ₩82,697 | +0.78% | 64.7만 |
|---|
| 2026.06.29 | ₩84,045 | ₩84,912 | ₩82,711 | ₩84,405 | +0.43% | 68.9만 |
|---|
| 2026.06.26 | ₩81,590 | ₩84,259 | ₩81,550 | ₩83,965 | +2.91% | 79만 |
|---|
| 2026.06.25 | ₩81,830 | ₩82,471 | ₩80,576 | ₩81,603 | -0.28% | 22.5만 |
|---|
| 2026.06.24 | ₩81,590 | ₩82,044 | ₩80,603 | ₩81,497 | -0.11% | 34.3만 |
|---|
| 2026.06.23 | ₩78,615 | ₩81,243 | ₩78,615 | ₩80,936 | +2.95% | 30.4만 |
|---|
| 2026.06.22 | ₩79,789 | ₩80,296 | ₩78,788 | ₩79,135 | -0.82% | 39.7만 |
|---|
| 2026.06.18 | ₩78,721 | ₩80,136 | ₩78,521 | ₩79,522 | +1.02% | 46.1만 |
|---|
| 2026.06.17 | ₩79,455 | ₩80,056 | ₩78,121 | ₩78,254 | -1.51% | 31.3만 |
|---|
| 2026.06.16 | ₩81,296 | ₩81,777 | ₩78,895 | ₩79,522 | -2.18% | 36.6만 |
|---|
| 2026.06.15 | ₩81,403 | ₩81,857 | ₩80,369 | ₩80,723 | -0.84% | 37.8만 |
|---|
| 2026.06.12 | ₩82,644 | ₩83,124 | ₩79,949 | ₩80,709 | -2.34% | 56.3만 |
|---|
| 2026.06.11 | ₩78,388 | ₩82,417 | ₩77,801 | ₩82,417 | +5.14% | 51.2만 |
|---|
| 2026.06.10 | ₩77,267 | ₩81,603 | ₩74,732 | ₩77,601 | +0.43% | 323.4만 |
|---|
| 2026.06.09 | ₩79,255 | ₩81,003 | ₩79,255 | ₩80,509 | +1.58% | 18.9만 |
|---|
| 2026.06.08 | ₩78,721 | ₩81,550 | ₩78,721 | ₩78,975 | +0.32% | 30만 |
|---|
| 2026.06.05 | ₩77,320 | ₩78,508 | ₩76,764 | ₩78,134 | +1.05% | 19.6만 |
|---|
| 2026.06.04 | ₩77,374 | ₩78,265 | ₩76,533 | ₩77,921 | +0.71% | 15만 |
|---|
| 2026.06.03 | ₩76,773 | ₩77,601 | ₩76,273 | ₩76,413 | -0.47% | 22.6만 |
|---|
| 2026.06.02 | ₩76,280 | ₩77,761 | ₩76,280 | ₩77,320 | +1.36% | 14.1만 |
|---|
| 2026.06.01 | ₩77,254 | ₩77,254 | ₩75,906 | ₩76,480 | -1.00% | 25만 |
|---|
| 2026.05.29 | ₩77,494 | ₩78,521 | ₩77,240 | ₩77,374 | -0.15% | 27.8만 |
|---|
| 2026.05.28 | ₩76,907 | ₩78,321 | ₩76,462 | ₩77,387 | +0.62% | 22.2만 |
|---|
| 2026.05.27 | ₩76,039 | ₩77,867 | ₩75,507 | ₩77,067 | +1.35% | 22.2만 |
|---|
| 2026.05.26 | ₩75,839 | ₩76,466 | ₩73,931 | ₩76,133 | +0.39% | 34.2만 |
|---|
| 2026.05.22 | ₩75,839 | ₩76,680 | ₩75,212 | ₩76,133 | +0.39% | 22만 |
|---|
| 2026.05.21 | ₩74,558 | ₩76,533 | ₩73,987 | ₩75,239 | +0.91% | 22만 |
|---|
| 2026.05.20 | ₩72,517 | ₩75,015 | ₩72,117 | ₩74,985 | +3.40% | 26.6만 |
|---|
| 2026.05.19 | ₩72,010 | ₩72,815 | ₩71,850 | ₩72,650 | +0.89% | 14.5만 |
|---|
| 2026.05.18 | ₩72,570 | ₩73,384 | ₩72,330 | ₩72,824 | +0.35% | 13.5만 |
|---|
| 2026.05.15 | ₩72,170 | ₩72,541 | ₩71,224 | ₩72,023 | -0.20% | 31.7만 |
|---|
| 2026.05.14 | ₩73,945 | ₩74,290 | ₩72,797 | ₩73,171 | -1.05% | 22.1만 |
|---|
| 2026.05.13 | ₩74,572 | ₩74,585 | ₩73,077 | ₩73,291 | -1.72% | 23만 |
|---|
| 2026.05.12 | ₩75,372 | ₩75,786 | ₩73,905 | ₩74,398 | -1.29% | 25만 |
|---|
| 2026.05.11 | ₩76,853 | ₩76,853 | ₩74,785 | ₩75,372 | -1.93% | 26.8만 |
|---|
| 2026.05.08 | ₩76,800 | ₩78,521 | ₩75,759 | ₩76,440 | -0.47% | 28.4만 |
|---|
| 2026.05.07 | ₩77,187 | ₩78,928 | ₩75,479 | ₩75,506 | -2.18% | 31.9만 |
|---|
| 2026.05.06 | ₩80,162 | ₩81,176 | ₩75,879 | ₩76,987 | -3.96% | 53.7만 |
|---|
| 2026.05.05 | ₩72,891 | ₩81,917 | ₩72,891 | ₩80,483 | +10.42% | 111.2만 |
|---|
| 2026.05.04 | ₩72,544 | ₩72,544 | ₩70,516 | ₩70,582 | -2.70% | 32.9만 |
|---|
| 2026.05.01 | ₩72,117 | ₩72,917 | ₩71,803 | ₩72,704 | +0.81% | 19.5만 |
|---|
| 2026.04.30 | ₩71,076 | ₩72,477 | ₩70,836 | ₩72,384 | +1.84% | 27.7만 |
|---|
| 2026.04.29 | ₩74,131 | ₩74,265 | ₩70,409 | ₩71,009 | -4.21% | 57.3만 |
|---|
| 2026.04.28 | ₩74,412 | ₩74,972 | ₩73,718 | ₩74,732 | +0.43% | 19.4만 |
|---|
| 2026.04.27 | ₩74,505 | ₩75,653 | ₩73,891 | ₩74,398 | -0.14% | 30.2만 |
|---|
| 2026.04.24 | ₩71,023 | ₩74,612 | ₩70,716 | ₩74,598 | +5.03% | 35.2만 |
|---|
| 2026.04.23 | ₩77,013 | ₩77,240 | ₩70,142 | ₩70,729 | -8.16% | 82만 |
|---|
| 2026.04.22 | ₩70,996 | ₩75,719 | ₩69,622 | ₩74,518 | +4.96% | 93.9만 |
|---|
| 2026.04.21 | ₩71,223 | ₩71,770 | ₩69,955 | ₩70,516 | -0.99% | 27.5만 |
|---|
| 2026.04.20 | ₩70,449 | ₩71,343 | ₩69,999 | ₩70,956 | +0.72% | 19.3만 |
|---|
| 2026.04.17 | ₩69,955 | ₩71,383 | ₩69,574 | ₩70,636 | +0.97% | 29.2만 |
|---|
| 2026.04.16 | ₩69,221 | ₩69,849 | ₩68,541 | ₩69,368 | +0.21% | 23.1만 |
|---|
| 2026.04.15 | ₩67,954 | ₩69,248 | ₩67,954 | ₩69,248 | +1.90% | 26.6만 |
|---|
| 2026.04.14 | ₩67,620 | ₩68,594 | ₩67,380 | ₩68,287 | +0.99% | 24.6만 |
|---|
| 2026.04.13 | ₩67,994 | ₩68,047 | ₩67,140 | ₩67,620 | -0.55% | 17.1만 |
|---|
| 2026.04.10 | ₩67,273 | ₩68,634 | ₩67,175 | ₩68,047 | +1.15% | 24만 |
|---|
| 2026.04.09 | ₩65,445 | ₩67,540 | ₩65,312 | ₩66,806 | +2.08% | 27.7만 |
|---|
| 2026.04.08 | ₩68,061 | ₩68,266 | ₩65,792 | ₩65,806 | -3.31% | 39.2만 |
|---|
| 2026.04.07 | ₩65,792 | ₩66,846 | ₩65,459 | ₩66,673 | +1.34% | 32.6만 |
|---|
| 2026.04.06 | ₩66,646 | ₩66,646 | ₩65,365 | ₩65,966 | -1.02% | 20.5만 |
|---|
| 2026.04.02 | ₩65,379 | ₩66,993 | ₩64,725 | ₩66,993 | +2.47% | 37.6만 |
|---|
| 2026.04.01 | ₩66,713 | ₩67,087 | ₩65,759 | ₩65,899 | -1.22% | 25.1만 |
|---|
| 2026.03.31 | ₩65,512 | ₩67,527 | ₩64,912 | ₩66,926 | +2.16% | 35.8만 |
|---|
| 2026.03.30 | ₩68,701 | ₩69,221 | ₩67,594 | ₩67,727 | -1.42% | 40.7만 |
|---|
| 2026.03.27 | ₩69,382 | ₩69,528 | ₩67,794 | ₩67,981 | -2.02% | 30.1만 |
|---|
| 2026.03.26 | ₩69,582 | ₩70,716 | ₩69,408 | ₩69,502 | -0.12% | 24.5만 |
|---|
| 2026.03.25 | ₩70,849 | ₩71,143 | ₩69,648 | ₩69,849 | -1.41% | 29.8만 |
|---|
| 2026.03.24 | ₩68,928 | ₩71,183 | ₩68,928 | ₩70,115 | +1.72% | 21.3만 |
|---|
| 2026.03.23 | ₩69,662 | ₩71,236 | ₩68,915 | ₩69,889 | +0.33% | 25.9만 |
|---|
| 2026.03.20 | ₩71,530 | ₩71,530 | ₩68,314 | ₩68,861 | -3.73% | 51만 |
|---|
| 2026.03.19 | ₩70,903 | ₩72,130 | ₩70,742 | ₩71,543 | +0.90% | 19만 |
|---|
| 2026.03.18 | ₩70,689 | ₩72,183 | ₩70,376 | ₩71,436 | +1.06% | 28.8만 |
|---|
| 2026.03.17 | ₩70,409 | ₩71,290 | ₩69,915 | ₩70,983 | +0.81% | 31.4만 |
|---|
| 2026.03.16 | ₩70,983 | ₩72,077 | ₩68,341 | ₩69,221 | -2.48% | 28.7만 |
|---|
| 2026.03.13 | ₩71,943 | ₩72,050 | ₩69,889 | ₩70,262 | -2.34% | 21.1만 |
|---|
| 2026.03.12 | ₩71,063 | ₩72,037 | ₩70,409 | ₩70,876 | -0.26% | 26.8만 |
|---|
| 2026.03.11 | ₩71,356 | ₩72,037 | ₩70,716 | ₩71,676 | +0.45% | 19.2만 |
|---|
| 2026.03.10 | ₩72,557 | ₩73,384 | ₩71,276 | ₩71,476 | -1.49% | 22.7만 |
|---|
| 2026.03.09 | ₩71,049 | ₩73,157 | ₩69,728 | ₩72,771 | +2.42% | 30.5만 |
|---|
| 2026.03.06 | ₩72,504 | ₩73,491 | ₩71,510 | ₩72,544 | +0.06% | 25.3만 |
|---|
| 2026.03.05 | ₩75,039 | ₩75,372 | ₩72,857 | ₩73,464 | -2.10% | 33.7만 |
|---|
| 2026.03.04 | ₩72,504 | ₩75,839 | ₩72,050 | ₩75,599 | +4.27% | 44.2만 |
|---|
| 2026.03.03 | ₩70,542 | ₩72,504 | ₩69,849 | ₩71,530 | +1.40% | 41.1만 |
|---|
| 2026.03.02 | ₩69,902 | ₩71,910 | ₩69,115 | ₩71,623 | +2.46% | 36.8만 |
|---|
| 2026.02.27 | ₩72,397 | ₩72,877 | ₩70,235 | ₩70,662 | -2.40% | 39.7만 |
|---|
| 2026.02.26 | ₩70,729 | ₩72,997 | ₩70,436 | ₩72,877 | +3.04% | 54만 |
|---|
| 2026.02.25 | ₩68,728 | ₩70,476 | ₩67,820 | ₩70,449 | +2.50% | 60.5만 |
|---|
| 2026.02.24 | ₩63,511 | ₩68,247 | ₩63,311 | ₩68,181 | +7.35% | 74.7만 |
|---|
| 2026.02.23 | ₩61,082 | ₩61,843 | ₩60,482 | ₩61,589 | +0.83% | 31.5만 |
|---|
| 2026.02.20 | ₩61,856 | ₩62,257 | ₩59,908 | ₩60,989 | -1.40% | 45.7만 |
|---|
| 2026.02.19 | ₩61,790 | ₩62,071 | ₩61,042 | ₩61,856 | +0.11% | 22.3만 |
|---|
| 2026.02.18 | ₩61,336 | ₩62,123 | ₩61,307 | ₩61,723 | +0.63% | 20.5만 |
|---|
| 2026.02.17 | ₩61,629 | ₩61,723 | ₩60,309 | ₩61,443 | -0.30% | 28.7만 |
|---|
| 2026.02.13 | ₩61,376 | ₩61,843 | ₩60,709 | ₩61,283 | -0.15% | 21.8만 |
|---|
| 2026.02.12 | ₩62,670 | ₩63,257 | ₩59,846 | ₩60,736 | -3.09% | 37만 |
|---|
| 2026.02.11 | ₩64,138 | ₩64,792 | ₩62,537 | ₩62,590 | -2.41% | 34.1만 |
|---|
| 2026.02.10 | ₩64,685 | ₩65,195 | ₩63,951 | ₩64,031 | -1.01% | 18.9만 |
|---|
| 2026.02.09 | ₩64,845 | ₩65,052 | ₩63,457 | ₩64,445 | -0.62% | 17.3만 |
|---|
| 2026.02.06 | ₩63,804 | ₩65,352 | ₩63,658 | ₩64,912 | +1.74% | 24.8만 |
|---|
| 2026.02.05 | ₩65,099 | ₩65,352 | ₩63,604 | ₩63,644 | -2.23% | 25.9만 |
|---|
| 2026.02.04 | ₩65,259 | ₩66,259 | ₩64,722 | ₩65,792 | +0.82% | 25.8만 |
|---|
| 2026.02.03 | ₩64,245 | ₩65,259 | ₩63,911 | ₩64,605 | +0.56% | 23.6만 |
|---|
| 2026.02.02 | ₩64,471 | ₩64,792 | ₩63,698 | ₩64,378 | -0.14% | 23.4만 |
|---|
| 2026.01.30 | ₩64,031 | ₩65,279 | ₩63,898 | ₩64,471 | +0.69% | 22.3만 |
|---|
| 2026.01.29 | ₩63,924 | ₩64,918 | ₩63,838 | ₩64,698 | +1.21% | 22만 |
|---|
| 2026.01.28 | ₩65,272 | ₩65,832 | ₩63,778 | ₩63,858 | -2.17% | 27.5만 |
|---|
| 2026.01.27 | ₩65,165 | ₩65,646 | ₩64,645 | ₩65,059 | -0.16% | 20.7만 |
|---|
| 2026.01.26 | ₩66,259 | ₩66,446 | ₩64,858 | ₩65,285 | -1.47% | 23만 |
|---|
| 2026.01.23 | ₩66,326 | ₩66,640 | ₩65,379 | ₩66,246 | -0.12% | 29만 |
|---|
| 2026.01.22 | ₩67,367 | ₩68,287 | ₩66,246 | ₩66,326 | -1.54% | 23.2만 |
|---|
| 2026.01.21 | ₩66,713 | ₩67,407 | ₩65,779 | ₩67,193 | +0.72% | 34.2만 |
|---|
| 2026.01.20 | ₩66,500 | ₩66,953 | ₩65,766 | ₩66,513 | +0.02% | 32.1만 |
|---|
| 2026.01.16 | ₩67,420 | ₩68,167 | ₩66,740 | ₩67,434 | +0.02% | 26만 |
|---|
| 2026.01.15 | ₩67,554 | ₩68,181 | ₩66,379 | ₩67,794 | +0.36% | 31.1만 |
|---|
| 2026.01.14 | ₩66,566 | ₩67,714 | ₩66,126 | ₩67,554 | +1.48% | 28.5만 |
|---|
| 2026.01.13 | ₩69,248 | ₩69,622 | ₩66,513 | ₩66,566 | -3.87% | 39.1만 |
|---|
| 2026.01.12 | ₩67,534 | ₩68,941 | ₩67,273 | ₩68,728 | +1.77% | 32.5만 |
|---|
| 2026.01.09 | ₩66,980 | ₩67,820 | ₩65,992 | ₩67,514 | +0.80% | 26.6만 |
|---|
| 2026.01.08 | ₩64,898 | ₩67,047 | ₩64,898 | ₩66,526 | +2.51% | 25.4만 |
|---|
| 2026.01.07 | ₩65,165 | ₩65,699 | ₩64,178 | ₩65,325 | +0.25% | 25.2만 |
|---|
| 2026.01.06 | ₩65,085 | ₩65,085 | ₩63,325 | ₩64,872 | -0.33% | 52.7만 |
|---|
| 2026.01.05 | ₩65,872 | ₩67,247 | ₩65,379 | ₩65,419 | -0.69% | 48만 |
|---|
| 2026.01.02 | ₩63,698 | ₩66,446 | ₩63,484 | ₩66,006 | +3.62% | 52.9만 |
|---|
| 2025.12.31 | ₩63,524 | ₩64,178 | ₩62,924 | ₩63,191 | -0.53% | 59.6만 |
|---|
| 2025.12.30 | ₩66,406 | ₩67,073 | ₩65,512 | ₩66,473 | +0.10% | 66.6만 |
|---|
| 2025.12.29 | ₩68,007 | ₩68,514 | ₩66,473 | ₩66,513 | -2.20% | 48.5만 |
|---|
| 2025.12.26 | ₩67,954 | ₩68,714 | ₩66,967 | ₩67,887 | -0.10% | 32.1만 |
|---|
| 2025.12.24 | ₩66,486 | ₩68,114 | ₩66,484 | ₩67,887 | +2.11% | 32.5만 |
|---|
| 2025.12.23 | ₩67,847 | ₩67,847 | ₩65,739 | ₩66,139 | -2.52% | 74.1만 |
|---|
| 2025.12.22 | ₩71,063 | ₩71,237 | ₩68,101 | ₩68,154 | -4.09% | 53.4만 |
|---|
| 2025.12.19 | ₩75,586 | ₩75,626 | ₩70,369 | ₩70,916 | -6.18% | 130.6만 |
|---|
| 2025.12.18 | ₩79,388 | ₩79,522 | ₩74,785 | ₩75,212 | -5.26% | 82.6만 |
|---|
| 2025.12.17 | ₩77,814 | ₩79,829 | ₩76,956 | ₩77,961 | +0.19% | 46.4만 |
|---|
| 2025.12.16 | ₩75,826 | ₩78,294 | ₩75,386 | ₩77,574 | +2.31% | 61.2만 |
|---|
| 2025.12.15 | ₩78,028 | ₩78,588 | ₩74,772 | ₩75,426 | -3.33% | 72.6만 |
|---|
| 2025.12.12 | ₩73,838 | ₩77,875 | ₩72,050 | ₩75,746 | +2.58% | 123.9만 |
|---|
| 2025.12.11 | ₩69,995 | ₩71,183 | ₩69,382 | ₩69,528 | -0.67% | 20만 |
|---|
| 2025.12.10 | ₩68,581 | ₩70,449 | ₩68,314 | ₩70,049 | +2.14% | 51.6만 |
|---|
| 2025.12.09 | ₩66,046 | ₩68,461 | ₩66,046 | ₩68,261 | +3.35% | 21.7만 |
|---|
| 2025.12.08 | ₩67,020 | ₩67,714 | ₩66,059 | ₩66,633 | -0.58% | 19.4만 |
|---|
| 2025.12.05 | ₩67,554 | ₩68,801 | ₩66,766 | ₩66,900 | -0.97% | 29.3만 |
|---|
| 2025.12.04 | ₩68,408 | ₩68,688 | ₩67,780 | ₩67,874 | -0.78% | 22.4만 |
|---|
| 2025.12.03 | ₩66,820 | ₩69,168 | ₩66,513 | ₩68,594 | +2.66% | 23.4만 |
|---|
| 2025.12.02 | ₩66,713 | ₩67,320 | ₩65,738 | ₩66,540 | -0.26% | 17.2만 |
|---|
| 2025.12.01 | ₩65,018 | ₩66,606 | ₩64,725 | ₩66,566 | +2.38% | 25.7만 |
|---|
| 2025.11.28 | ₩66,046 | ₩67,047 | ₩65,750 | ₩65,979 | -0.10% | 12.3만 |
|---|
| 2025.11.26 | ₩65,499 | ₩67,233 | ₩65,379 | ₩66,059 | +0.86% | 35만 |
|---|
| 2025.11.25 | ₩65,419 | ₩66,806 | ₩65,299 | ₩65,352 | -0.10% | 27.9만 |
|---|
| 2025.11.24 | ₩64,231 | ₩66,013 | ₩63,377 | ₩65,739 | +2.35% | 42.2만 |
|---|
| 2025.11.21 | ₩60,682 | ₩64,485 | ₩60,375 | ₩64,111 | +5.65% | 43만 |
|---|
| 2025.11.20 | ₩61,750 | ₩62,363 | ₩59,481 | ₩59,481 | -3.67% | 51.5만 |
|---|
| 2025.11.19 | ₩64,044 | ₩64,365 | ₩61,229 | ₩61,229 | -4.40% | 29.5만 |
|---|
| 2025.11.18 | ₩63,884 | ₩64,391 | ₩63,300 | ₩63,484 | -0.63% | 23.5만 |
|---|
| 2025.11.17 | ₩64,445 | ₩64,458 | ₩63,217 | ₩63,604 | -1.30% | 32.3만 |
|---|
| 2025.11.14 | ₩65,846 | ₩66,019 | ₩64,451 | ₩64,618 | -1.86% | 35.9만 |
|---|
| 2025.11.13 | ₩67,153 | ₩68,034 | ₩66,500 | ₩66,833 | -0.48% | 18.6만 |
|---|
| 2025.11.12 | ₩68,821 | ₩69,382 | ₩67,340 | ₩67,340 | -2.15% | 21만 |
|---|
| 2025.11.11 | ₩69,248 | ₩69,835 | ₩68,874 | ₩69,355 | +0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩69,115 | ₩69,275 | ₩68,194 | ₩68,688 | -0.62% | 22.2만 |
|---|
| 2025.11.07 | ₩67,380 | ₩69,715 | ₩67,020 | ₩68,661 | +1.90% | 32.3만 |
|---|
| 2025.11.06 | ₩70,449 | ₩70,762 | ₩67,847 | ₩67,994 | -3.48% | 30.7만 |
|---|
| 2025.11.05 | ₩67,460 | ₩71,183 | ₩67,100 | ₩70,716 | +4.83% | 30.9만 |
|---|
| 2025.11.04 | ₩66,346 | ₩69,728 | ₩66,259 | ₩66,393 | +0.07% | 42.3만 |
|---|
| 2025.11.03 | ₩66,433 | ₩66,713 | ₩64,525 | ₩66,033 | -0.60% | 53.1만 |
|---|
| 2025.10.31 | ₩66,926 | ₩67,353 | ₩66,126 | ₩66,913 | -0.02% | 22.7만 |
|---|
| 2025.10.30 | ₩66,006 | ₩67,754 | ₩65,766 | ₩66,860 | +1.29% | 30만 |
|---|
| 2025.10.29 | ₩69,648 | ₩69,648 | ₩65,966 | ₩66,219 | -4.92% | 51.1만 |
|---|
| 2025.10.28 | ₩70,889 | ₩70,889 | ₩69,579 | ₩70,115 | -1.09% | 16.1만 |
|---|
| 2025.10.27 | ₩70,716 | ₩70,996 | ₩70,115 | ₩70,876 | +0.23% | 23.4만 |
|---|
| 2025.10.24 | ₩70,956 | ₩71,209 | ₩70,182 | ₩70,489 | -0.66% | 21.6만 |
|---|
| 2025.10.23 | ₩71,556 | ₩71,636 | ₩70,115 | ₩70,382 | -1.64% | 20.2만 |
|---|
| 2025.10.22 | ₩72,037 | ₩72,290 | ₩70,702 | ₩71,223 | -1.13% | 27.8만 |
|---|
| 2025.10.21 | ₩72,891 | ₩73,638 | ₩71,863 | ₩72,050 | -1.15% | 26.3만 |
|---|
| 2025.10.20 | ₩72,277 | ₩73,604 | ₩72,238 | ₩72,904 | +0.87% | 16.5만 |
|---|
| 2025.10.17 | ₩71,263 | ₩72,437 | ₩70,943 | ₩71,663 | +0.56% | 17.1만 |
|---|
| 2025.10.16 | ₩74,545 | ₩75,466 | ₩71,063 | ₩71,663 | -3.87% | 34.8만 |
|---|
| 2025.10.15 | ₩71,530 | ₩74,779 | ₩71,516 | ₩74,465 | +4.10% | 34.2만 |
|---|
| 2025.10.14 | ₩69,195 | ₩71,650 | ₩69,115 | ₩71,490 | +3.32% | 23.3만 |
|---|
| 2025.10.13 | ₩69,288 | ₩70,043 | ₩68,969 | ₩69,915 | +0.91% | 15.6만 |
|---|
| 2025.10.10 | ₩71,877 | ₩72,050 | ₩68,261 | ₩68,314 | -4.96% | 33.1만 |
|---|
| 2025.10.09 | ₩72,717 | ₩73,203 | ₩70,849 | ₩71,223 | -2.06% | 30.3만 |
|---|
| 2025.10.08 | ₩73,304 | ₩73,678 | ₩72,250 | ₩72,597 | -0.96% | 19.7만 |
|---|
| 2025.10.07 | ₩73,384 | ₩74,425 | ₩72,517 | ₩73,198 | -0.25% | 30만 |
|---|
| 2025.10.06 | ₩75,386 | ₩75,786 | ₩72,991 | ₩73,291 | -2.78% | 25.9만 |
|---|
| 2025.10.03 | ₩75,799 | ₩77,514 | ₩75,252 | ₩75,332 | -0.62% | 32.4만 |
|---|
| 2025.10.02 | ₩73,878 | ₩75,906 | ₩73,838 | ₩75,572 | +2.29% | 40.3만 |
|---|
| 2025.10.01 | ₩71,650 | ₩73,945 | ₩71,089 | ₩73,731 | +2.91% | 44.2만 |
|---|
| 2025.09.30 | ₩71,063 | ₩71,596 | ₩69,328 | ₩71,490 | +0.60% | 40.7만 |
|---|
| 2025.09.29 | ₩74,745 | ₩76,493 | ₩72,317 | ₩73,371 | -1.84% | 66.4만 |
|---|
| 2025.09.26 | ₩73,264 | ₩73,558 | ₩72,597 | ₩72,664 | -0.82% | 25.6만 |
|---|
| 2025.09.25 | ₩72,610 | ₩73,611 | ₩72,023 | ₩72,944 | +0.46% | 28.4만 |
|---|
| 2025.09.24 | ₩73,878 | ₩74,225 | ₩72,477 | ₩72,517 | -1.84% | 28.5만 |
|---|
| 2025.09.23 | ₩75,146 | ₩75,746 | ₩74,118 | ₩74,238 | -1.21% | 21.9만 |
|---|
| 2025.09.22 | ₩76,280 | ₩76,440 | ₩73,051 | ₩74,719 | -2.05% | 38.3만 |
|---|
| 2025.09.19 | ₩77,747 | ₩78,148 | ₩76,522 | ₩76,627 | -1.44% | 60.4만 |
|---|
| 2025.09.18 | ₩76,160 | ₩77,974 | ₩75,933 | ₩77,734 | +2.07% | 24.2만 |
|---|
| 2025.09.17 | ₩76,506 | ₩78,588 | ₩75,552 | ₩75,639 | -1.13% | 27.4만 |
|---|
| 2025.09.16 | ₩76,453 | ₩77,895 | ₩75,799 | ₩76,346 | -0.14% | 27.6만 |
|---|
| 2025.09.15 | ₩76,413 | ₩77,227 | ₩76,039 | ₩76,453 | +0.05% | 22.7만 |
|---|
| 2025.09.12 | ₩76,080 | ₩76,787 | ₩75,653 | ₩76,013 | -0.09% | 19.3만 |
|---|
| 2025.09.11 | ₩75,239 | ₩76,960 | ₩75,059 | ₩76,173 | +1.24% | 21.8만 |
|---|
| 2025.09.10 | ₩75,666 | ₩76,333 | ₩74,792 | ₩75,212 | -0.60% | 22.1만 |
|---|
| 2025.09.09 | ₩75,706 | ₩75,919 | ₩74,745 | ₩75,786 | +0.11% | 19만 |
|---|
| 2025.09.08 | ₩76,186 | ₩76,186 | ₩74,025 | ₩75,786 | -0.53% | 26.5만 |
|---|
| 2025.09.05 | ₩75,973 | ₩76,973 | ₩75,372 | ₩76,453 | +0.63% | 19.7만 |
|---|
| 2025.09.04 | ₩73,718 | ₩76,186 | ₩73,568 | ₩75,586 | +2.53% | 26.6만 |
|---|
| 2025.09.03 | ₩72,610 | ₩73,718 | ₩72,350 | ₩73,198 | +0.81% | 24.1만 |
|---|
| 2025.09.02 | ₩74,812 | ₩74,845 | ₩72,364 | ₩72,784 | -2.71% | 32.1만 |
|---|
| 2025.08.29 | ₩75,065 | ₩75,613 | ₩74,212 | ₩75,599 | +0.71% | 23.8만 |
|---|