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 | ₩69,539 | ₩70,380 | ₩68,998 | ₩69,179 | -0.52% | 20.8만 |
| 2026.10.07 | — | — | — | ₩68,378 | — | — |
| 2026.10.05 | — | — | — | ₩67,457 | — | — |
| 2026.10.02 | — | — | — | ₩67,430 | — | — |
| 2026.10.01 | — | — | — | ₩68,071 | — | — |
| 2026.09.29 | — | — | — | ₩72,756 | — | — |
| 2026.09.25 | — | — | — | ₩74,104 | — | — |
| 2026.09.17 | ₩75,318 | ₩75,585 | ₩74,744 | ₩75,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.27% |
| 8.3만 |
| 2026.09.16 | ₩75,452 | ₩76,226 | ₩74,224 | ₩74,624 | -1.10% | 26만 |
|---|
| 2026.09.15 | ₩75,225 | ₩75,478 | ₩74,584 | ₩75,292 | +0.09% | 24.2만 |
|---|
| 2026.09.14 | ₩74,758 | ₩76,079 | ₩74,744 | ₩75,332 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩74,491 | ₩75,408 | ₩74,210 | ₩75,078 | +0.79% | 18.2만 |
|---|
| 2026.09.10 | ₩76,039 | ₩76,746 | ₩73,943 | ₩74,210 | -2.40% | 27.2만 |
|---|
| 2026.09.09 | ₩76,279 | ₩76,520 | ₩75,639 | ₩76,039 | -0.31% | 22.1만 |
|---|
| 2026.09.08 | ₩76,413 | ₩76,746 | ₩75,879 | ₩76,359 | -0.07% | 30.1만 |
|---|
| 2026.09.04 | ₩75,278 | ₩76,746 | ₩75,118 | ₩76,346 | +1.42% | 33.3만 |
|---|
| 2026.09.03 | ₩76,867 | ₩77,040 | ₩75,559 | ₩75,812 | -1.37% | 27.3만 |
|---|
| 2026.09.02 | ₩75,278 | ₩76,219 | ₩74,744 | ₩75,852 | +0.76% | 27.1만 |
|---|
| 2026.09.01 | ₩75,198 | ₩76,479 | ₩74,544 | ₩74,971 | -0.30% | 41.3만 |
|---|
| 2026.08.31 | ₩74,985 | ₩76,546 | ₩74,678 | ₩75,972 | +1.32% | 55.1만 |
|---|
| 2026.08.28 | ₩75,705 | ₩76,250 | ₩75,158 | ₩75,158 | -0.72% | 32.4만 |
|---|
| 2026.08.27 | ₩76,079 | ₩76,520 | ₩75,225 | ₩75,305 | -1.02% | 31.2만 |
|---|
| 2026.08.26 | ₩76,893 | ₩77,360 | ₩75,959 | ₩76,132 | -0.99% | 18만 |
|---|
| 2026.08.25 | ₩76,253 | ₩76,973 | ₩75,652 | ₩76,920 | +0.88% | 47.3만 |
|---|
| 2026.08.24 | ₩75,785 | ₩77,013 | ₩74,584 | ₩75,812 | +0.04% | 41.9만 |
|---|
| 2026.08.21 | ₩76,066 | ₩76,645 | ₩75,238 | ₩75,692 | -0.49% | 19.9만 |
|---|
| 2026.08.20 | ₩75,105 | ₩75,812 | ₩74,371 | ₩75,719 | +0.82% | 16.8만 |
|---|
| 2026.08.19 | ₩73,877 | ₩75,011 | ₩73,877 | ₩75,011 | +1.54% | 22.6만 |
|---|
| 2026.08.18 | ₩74,504 | ₩74,891 | ₩72,902 | ₩73,570 | -1.25% | 39.7만 |
|---|
| 2026.08.17 | ₩74,184 | ₩74,571 | ₩73,783 | ₩74,477 | +0.40% | 35만 |
|---|
| 2026.08.14 | ₩76,493 | ₩77,080 | ₩74,678 | ₩74,731 | -2.30% | 36.3만 |
|---|
| 2026.08.13 | ₩77,547 | ₩78,348 | ₩76,653 | ₩76,786 | -0.98% | 24.4만 |
|---|
| 2026.08.12 | ₩78,081 | ₩78,335 | ₩76,947 | ₩77,040 | -1.33% | 21.4만 |
|---|
| 2026.08.11 | ₩76,933 | ₩77,787 | ₩76,506 | ₩76,987 | +0.07% | 19.7만 |
|---|
| 2026.08.10 | ₩78,562 | ₩78,562 | ₩76,333 | ₩76,613 | -2.48% | 35.7만 |
|---|
| 2026.08.07 | ₩78,241 | ₩79,483 | ₩78,121 | ₩78,962 | +0.92% | 23.8만 |
|---|
| 2026.08.06 | ₩77,894 | ₩79,042 | ₩77,467 | ₩77,881 | -0.02% | 26.3만 |
|---|
| 2026.08.05 | ₩79,776 | ₩80,831 | ₩76,920 | ₩78,041 | -2.18% | 48.4만 |
|---|
| 2026.08.04 | ₩77,147 | ₩81,018 | ₩75,078 | ₩80,564 | +4.43% | 47.4만 |
|---|
| 2026.08.03 | ₩78,762 | ₩79,389 | ₩77,507 | ₩78,201 | -0.71% | 36.8만 |
|---|
| 2026.07.31 | ₩81,258 | ₩81,418 | ₩78,315 | ₩78,495 | -3.40% | 39.3만 |
|---|
| 2026.07.30 | ₩82,152 | ₩82,152 | ₩80,097 | ₩81,124 | -1.25% | 21.3만 |
|---|
| 2026.07.29 | ₩81,058 | ₩82,028 | ₩80,430 | ₩81,698 | +0.79% | 30.8만 |
|---|
| 2026.07.28 | ₩82,339 | ₩82,739 | ₩80,617 | ₩80,844 | -1.82% | 23.5만 |
|---|
| 2026.07.27 | ₩82,152 | ₩83,420 | ₩81,591 | ₩81,978 | -0.21% | 41.5만 |
|---|
| 2026.07.24 | ₩82,005 | ₩83,340 | ₩82,005 | ₩82,059 | +0.07% | 20.3만 |
|---|
| 2026.07.23 | ₩82,472 | ₩82,806 | ₩80,684 | ₩81,778 | -0.84% | 32.9만 |
|---|
| 2026.07.22 | ₩84,595 | ₩84,835 | ₩82,980 | ₩83,166 | -1.69% | 19.4만 |
|---|
| 2026.07.21 | ₩85,342 | ₩85,796 | ₩81,418 | ₩84,434 | -1.06% | 77.6만 |
|---|
| 2026.07.20 | ₩86,076 | ₩86,884 | ₩85,222 | ₩85,889 | -0.22% | 16.3만 |
|---|
| 2026.07.17 | ₩85,943 | ₩86,990 | ₩85,389 | ₩86,049 | +0.12% | 26.6만 |
|---|
| 2026.07.16 | ₩84,781 | ₩87,264 | ₩84,601 | ₩86,316 | +1.81% | 36.7만 |
|---|
| 2026.07.15 | ₩85,155 | ₩86,917 | ₩84,608 | ₩84,862 | -0.34% | 28.7만 |
|---|
| 2026.07.14 | ₩86,557 | ₩86,557 | ₩84,621 | ₩85,048 | -1.74% | 24.9만 |
|---|
| 2026.07.13 | ₩85,969 | ₩86,541 | ₩84,034 | ₩85,142 | -0.96% | 28.4만 |
|---|
| 2026.07.10 | ₩84,381 | ₩86,156 | ₩84,381 | ₩86,009 | +1.93% | 34.8만 |
|---|
| 2026.07.09 | ₩84,408 | ₩84,862 | ₩83,273 | ₩84,127 | -0.33% | 25.1만 |
|---|
| 2026.07.08 | ₩82,419 | ₩84,368 | ₩81,231 | ₩83,914 | +1.81% | 37.3만 |
|---|
| 2026.07.07 | ₩82,793 | ₩83,607 | ₩82,326 | ₩82,499 | -0.35% | 26.5만 |
|---|
| 2026.07.06 | ₩84,488 | ₩85,028 | ₩82,459 | ₩82,566 | -2.27% | 23.2만 |
|---|
| 2026.07.02 | ₩84,087 | ₩84,821 | ₩83,523 | ₩84,568 | +0.57% | 29만 |
|---|
| 2026.07.01 | ₩82,326 | ₩84,648 | ₩82,099 | ₩83,687 | +1.65% | 36.2만 |
|---|
| 2026.06.30 | ₩82,085 | ₩83,140 | ₩80,283 | ₩82,726 | +0.78% | 64.7만 |
|---|
| 2026.06.29 | ₩84,074 | ₩84,942 | ₩82,739 | ₩84,434 | +0.43% | 68.9만 |
|---|
| 2026.06.26 | ₩81,618 | ₩84,288 | ₩81,578 | ₩83,994 | +2.91% | 79만 |
|---|
| 2026.06.25 | ₩81,858 | ₩82,499 | ₩80,604 | ₩81,631 | -0.28% | 22.5만 |
|---|
| 2026.06.24 | ₩81,618 | ₩82,072 | ₩80,630 | ₩81,525 | -0.11% | 34.3만 |
|---|
| 2026.06.23 | ₩78,642 | ₩81,271 | ₩78,642 | ₩80,964 | +2.95% | 30.4만 |
|---|
| 2026.06.22 | ₩79,816 | ₩80,323 | ₩78,815 | ₩79,162 | -0.82% | 39.7만 |
|---|
| 2026.06.18 | ₩78,748 | ₩80,163 | ₩78,548 | ₩79,549 | +1.02% | 46.1만 |
|---|
| 2026.06.17 | ₩79,483 | ₩80,083 | ₩78,148 | ₩78,281 | -1.51% | 31.3만 |
|---|
| 2026.06.16 | ₩81,324 | ₩81,805 | ₩78,922 | ₩79,549 | -2.18% | 36.6만 |
|---|
| 2026.06.15 | ₩81,431 | ₩81,885 | ₩80,397 | ₩80,751 | -0.84% | 37.8만 |
|---|
| 2026.06.12 | ₩82,673 | ₩83,153 | ₩79,976 | ₩80,737 | -2.34% | 56.3만 |
|---|
| 2026.06.11 | ₩78,415 | ₩82,446 | ₩77,828 | ₩82,446 | +5.14% | 51.2만 |
|---|
| 2026.06.10 | ₩77,294 | ₩81,631 | ₩74,758 | ₩77,627 | +0.43% | 323.4만 |
|---|
| 2026.06.09 | ₩79,282 | ₩81,031 | ₩79,282 | ₩80,537 | +1.58% | 18.9만 |
|---|
| 2026.06.08 | ₩78,748 | ₩81,578 | ₩78,748 | ₩79,002 | +0.32% | 30만 |
|---|
| 2026.06.05 | ₩77,347 | ₩78,535 | ₩76,790 | ₩78,161 | +1.05% | 19.6만 |
|---|
| 2026.06.04 | ₩77,400 | ₩78,292 | ₩76,560 | ₩77,948 | +0.71% | 15만 |
|---|
| 2026.06.03 | ₩76,800 | ₩77,627 | ₩76,299 | ₩76,439 | -0.47% | 22.6만 |
|---|
| 2026.06.02 | ₩76,306 | ₩77,787 | ₩76,306 | ₩77,347 | +1.36% | 14.1만 |
|---|
| 2026.06.01 | ₩77,280 | ₩77,280 | ₩75,932 | ₩76,506 | -1.00% | 25만 |
|---|
| 2026.05.29 | ₩77,521 | ₩78,548 | ₩77,267 | ₩77,400 | -0.15% | 27.8만 |
|---|
| 2026.05.28 | ₩76,933 | ₩78,348 | ₩76,489 | ₩77,414 | +0.62% | 22.2만 |
|---|
| 2026.05.27 | ₩76,066 | ₩77,894 | ₩75,533 | ₩77,093 | +1.35% | 22.2만 |
|---|
| 2026.05.26 | ₩75,865 | ₩76,493 | ₩73,957 | ₩76,159 | +0.39% | 34.2만 |
|---|
| 2026.05.22 | ₩75,865 | ₩76,706 | ₩75,238 | ₩76,159 | +0.39% | 22만 |
|---|
| 2026.05.21 | ₩74,584 | ₩76,560 | ₩74,013 | ₩75,265 | +0.91% | 22만 |
|---|
| 2026.05.20 | ₩72,542 | ₩75,041 | ₩72,142 | ₩75,011 | +3.40% | 26.6만 |
|---|
| 2026.05.19 | ₩72,035 | ₩72,840 | ₩71,875 | ₩72,676 | +0.89% | 14.5만 |
|---|
| 2026.05.18 | ₩72,595 | ₩73,410 | ₩72,355 | ₩72,849 | +0.35% | 13.5만 |
|---|
| 2026.05.15 | ₩72,195 | ₩72,566 | ₩71,249 | ₩72,048 | -0.20% | 31.7만 |
|---|
| 2026.05.14 | ₩73,970 | ₩74,316 | ₩72,822 | ₩73,196 | -1.05% | 22.1만 |
|---|
| 2026.05.13 | ₩74,597 | ₩74,611 | ₩73,103 | ₩73,316 | -1.72% | 23만 |
|---|
| 2026.05.12 | ₩75,398 | ₩75,812 | ₩73,930 | ₩74,424 | -1.29% | 25만 |
|---|
| 2026.05.11 | ₩76,880 | ₩76,880 | ₩74,811 | ₩75,398 | -1.93% | 26.8만 |
|---|
| 2026.05.08 | ₩76,826 | ₩78,548 | ₩75,785 | ₩76,466 | -0.47% | 28.4만 |
|---|
| 2026.05.07 | ₩77,214 | ₩78,955 | ₩75,505 | ₩75,532 | -2.18% | 31.9만 |
|---|
| 2026.05.06 | ₩80,190 | ₩81,204 | ₩75,906 | ₩77,013 | -3.96% | 53.7만 |
|---|
| 2026.05.05 | ₩72,916 | ₩81,945 | ₩72,916 | ₩80,510 | +10.42% | 111.2만 |
|---|
| 2026.05.04 | ₩72,569 | ₩72,569 | ₩70,540 | ₩70,607 | -2.70% | 32.9만 |
|---|
| 2026.05.01 | ₩72,142 | ₩72,942 | ₩71,828 | ₩72,729 | +0.81% | 19.5만 |
|---|
| 2026.04.30 | ₩71,101 | ₩72,502 | ₩70,860 | ₩72,409 | +1.84% | 27.7만 |
|---|
| 2026.04.29 | ₩74,157 | ₩74,291 | ₩70,433 | ₩71,034 | -4.21% | 57.3만 |
|---|
| 2026.04.28 | ₩74,437 | ₩74,998 | ₩73,743 | ₩74,758 | +0.43% | 19.4만 |
|---|
| 2026.04.27 | ₩74,531 | ₩75,679 | ₩73,917 | ₩74,424 | -0.14% | 30.2만 |
|---|
| 2026.04.24 | ₩71,047 | ₩74,638 | ₩70,740 | ₩74,624 | +5.03% | 35.2만 |
|---|
| 2026.04.23 | ₩77,040 | ₩77,267 | ₩70,166 | ₩70,754 | -8.16% | 82만 |
|---|
| 2026.04.22 | ₩71,020 | ₩75,745 | ₩69,646 | ₩74,544 | +4.96% | 93.9만 |
|---|
| 2026.04.21 | ₩71,247 | ₩71,795 | ₩69,979 | ₩70,540 | -0.99% | 27.5만 |
|---|
| 2026.04.20 | ₩70,473 | ₩71,367 | ₩70,023 | ₩70,980 | +0.72% | 19.3만 |
|---|
| 2026.04.17 | ₩69,979 | ₩71,408 | ₩69,598 | ₩70,660 | +0.97% | 29.2만 |
|---|
| 2026.04.16 | ₩69,245 | ₩69,873 | ₩68,565 | ₩69,392 | +0.21% | 23.1만 |
|---|
| 2026.04.15 | ₩67,977 | ₩69,272 | ₩67,977 | ₩69,272 | +1.90% | 26.6만 |
|---|
| 2026.04.14 | ₩67,644 | ₩68,618 | ₩67,403 | ₩68,311 | +0.99% | 24.6만 |
|---|
| 2026.04.13 | ₩68,017 | ₩68,071 | ₩67,163 | ₩67,644 | -0.55% | 17.1만 |
|---|
| 2026.04.10 | ₩67,297 | ₩68,658 | ₩67,198 | ₩68,071 | +1.15% | 24만 |
|---|
| 2026.04.09 | ₩65,468 | ₩67,564 | ₩65,335 | ₩66,829 | +2.08% | 27.7만 |
|---|
| 2026.04.08 | ₩68,084 | ₩68,290 | ₩65,815 | ₩65,828 | -3.31% | 39.2만 |
|---|
| 2026.04.07 | ₩65,815 | ₩66,869 | ₩65,481 | ₩66,696 | +1.34% | 32.6만 |
|---|
| 2026.04.06 | ₩66,669 | ₩66,669 | ₩65,388 | ₩65,989 | -1.02% | 20.5만 |
|---|
| 2026.04.02 | ₩65,401 | ₩67,016 | ₩64,747 | ₩67,016 | +2.47% | 37.6만 |
|---|
| 2026.04.01 | ₩66,736 | ₩67,110 | ₩65,782 | ₩65,922 | -1.22% | 25.1만 |
|---|
| 2026.03.31 | ₩65,535 | ₩67,550 | ₩64,934 | ₩66,950 | +2.16% | 35.8만 |
|---|
| 2026.03.30 | ₩68,725 | ₩69,245 | ₩67,617 | ₩67,750 | -1.42% | 40.7만 |
|---|
| 2026.03.27 | ₩69,405 | ₩69,552 | ₩67,817 | ₩68,004 | -2.02% | 30.1만 |
|---|
| 2026.03.26 | ₩69,606 | ₩70,740 | ₩69,432 | ₩69,526 | -0.12% | 24.5만 |
|---|
| 2026.03.25 | ₩70,874 | ₩71,167 | ₩69,672 | ₩69,873 | -1.41% | 29.8만 |
|---|
| 2026.03.24 | ₩68,952 | ₩71,207 | ₩68,952 | ₩70,140 | +1.72% | 21.3만 |
|---|
| 2026.03.23 | ₩69,686 | ₩71,261 | ₩68,938 | ₩69,913 | +0.33% | 25.9만 |
|---|
| 2026.03.20 | ₩71,554 | ₩71,554 | ₩68,338 | ₩68,885 | -3.73% | 51만 |
|---|
| 2026.03.19 | ₩70,927 | ₩72,155 | ₩70,767 | ₩71,568 | +0.90% | 19만 |
|---|
| 2026.03.18 | ₩70,713 | ₩72,208 | ₩70,400 | ₩71,461 | +1.06% | 28.8만 |
|---|
| 2026.03.17 | ₩70,433 | ₩71,314 | ₩69,939 | ₩71,007 | +0.81% | 31.4만 |
|---|
| 2026.03.16 | ₩71,007 | ₩72,102 | ₩68,364 | ₩69,245 | -2.48% | 28.7만 |
|---|
| 2026.03.13 | ₩71,968 | ₩72,075 | ₩69,913 | ₩70,286 | -2.34% | 21.1만 |
|---|
| 2026.03.12 | ₩71,087 | ₩72,062 | ₩70,433 | ₩70,900 | -0.26% | 26.8만 |
|---|
| 2026.03.11 | ₩71,381 | ₩72,062 | ₩70,740 | ₩71,701 | +0.45% | 19.2만 |
|---|
| 2026.03.10 | ₩72,582 | ₩73,410 | ₩71,301 | ₩71,501 | -1.49% | 22.7만 |
|---|
| 2026.03.09 | ₩71,074 | ₩73,183 | ₩69,752 | ₩72,796 | +2.42% | 30.5만 |
|---|
| 2026.03.06 | ₩72,529 | ₩73,516 | ₩71,534 | ₩72,569 | +0.06% | 25.3만 |
|---|
| 2026.03.05 | ₩75,065 | ₩75,398 | ₩72,882 | ₩73,490 | -2.10% | 33.7만 |
|---|
| 2026.03.04 | ₩72,529 | ₩75,865 | ₩72,075 | ₩75,625 | +4.27% | 44.2만 |
|---|
| 2026.03.03 | ₩70,567 | ₩72,529 | ₩69,873 | ₩71,554 | +1.40% | 41.1만 |
|---|
| 2026.03.02 | ₩69,926 | ₩71,935 | ₩69,138 | ₩71,648 | +2.46% | 36.8만 |
|---|
| 2026.02.27 | ₩72,422 | ₩72,902 | ₩70,260 | ₩70,687 | -2.40% | 39.7만 |
|---|
| 2026.02.26 | ₩70,754 | ₩73,023 | ₩70,460 | ₩72,902 | +3.04% | 54만 |
|---|
| 2026.02.25 | ₩68,751 | ₩70,500 | ₩67,844 | ₩70,473 | +2.50% | 60.5만 |
|---|
| 2026.02.24 | ₩63,533 | ₩68,271 | ₩63,332 | ₩68,204 | +7.35% | 74.7만 |
|---|
| 2026.02.23 | ₩61,103 | ₩61,864 | ₩60,503 | ₩61,611 | +0.83% | 31.5만 |
|---|
| 2026.02.20 | ₩61,878 | ₩62,278 | ₩59,929 | ₩61,010 | -1.40% | 45.7만 |
|---|
| 2026.02.19 | ₩61,811 | ₩62,093 | ₩61,063 | ₩61,878 | +0.11% | 22.3만 |
|---|
| 2026.02.18 | ₩61,357 | ₩62,145 | ₩61,328 | ₩61,744 | +0.63% | 20.5만 |
|---|
| 2026.02.17 | ₩61,651 | ₩61,744 | ₩60,329 | ₩61,464 | -0.30% | 28.7만 |
|---|
| 2026.02.13 | ₩61,397 | ₩61,864 | ₩60,730 | ₩61,304 | -0.15% | 21.8만 |
|---|
| 2026.02.12 | ₩62,692 | ₩63,279 | ₩59,866 | ₩60,756 | -3.09% | 37만 |
|---|
| 2026.02.11 | ₩64,160 | ₩64,814 | ₩62,558 | ₩62,612 | -2.41% | 34.1만 |
|---|
| 2026.02.10 | ₩64,707 | ₩65,217 | ₩63,973 | ₩64,053 | -1.01% | 18.9만 |
|---|
| 2026.02.09 | ₩64,867 | ₩65,074 | ₩63,479 | ₩64,467 | -0.62% | 17.3만 |
|---|
| 2026.02.06 | ₩63,826 | ₩65,375 | ₩63,679 | ₩64,934 | +1.74% | 24.8만 |
|---|
| 2026.02.05 | ₩65,121 | ₩65,375 | ₩63,626 | ₩63,666 | -2.23% | 25.9만 |
|---|
| 2026.02.04 | ₩65,281 | ₩66,282 | ₩64,745 | ₩65,815 | +0.82% | 25.8만 |
|---|
| 2026.02.03 | ₩64,267 | ₩65,281 | ₩63,933 | ₩64,627 | +0.56% | 23.6만 |
|---|
| 2026.02.02 | ₩64,494 | ₩64,814 | ₩63,720 | ₩64,400 | -0.14% | 23.4만 |
|---|
| 2026.01.30 | ₩64,053 | ₩65,301 | ₩63,920 | ₩64,494 | +0.69% | 22.3만 |
|---|
| 2026.01.29 | ₩63,946 | ₩64,941 | ₩63,860 | ₩64,721 | +1.21% | 22만 |
|---|
| 2026.01.28 | ₩65,294 | ₩65,855 | ₩63,800 | ₩63,880 | -2.17% | 27.5만 |
|---|
| 2026.01.27 | ₩65,188 | ₩65,668 | ₩64,667 | ₩65,081 | -0.16% | 20.7만 |
|---|
| 2026.01.26 | ₩66,282 | ₩66,469 | ₩64,881 | ₩65,308 | -1.47% | 23만 |
|---|
| 2026.01.23 | ₩66,349 | ₩66,663 | ₩65,401 | ₩66,269 | -0.12% | 29만 |
|---|
| 2026.01.22 | ₩67,390 | ₩68,311 | ₩66,269 | ₩66,349 | -1.54% | 23.2만 |
|---|
| 2026.01.21 | ₩66,736 | ₩67,430 | ₩65,802 | ₩67,217 | +0.72% | 34.2만 |
|---|
| 2026.01.20 | ₩66,522 | ₩66,976 | ₩65,788 | ₩66,536 | +0.02% | 32.1만 |
|---|
| 2026.01.16 | ₩67,443 | ₩68,191 | ₩66,763 | ₩67,457 | +0.02% | 26만 |
|---|
| 2026.01.15 | ₩67,577 | ₩68,204 | ₩66,402 | ₩67,817 | +0.36% | 31.1만 |
|---|
| 2026.01.14 | ₩66,589 | ₩67,737 | ₩66,149 | ₩67,577 | +1.48% | 28.5만 |
|---|
| 2026.01.13 | ₩69,272 | ₩69,646 | ₩66,536 | ₩66,589 | -3.87% | 39.1만 |
|---|
| 2026.01.12 | ₩67,557 | ₩68,965 | ₩67,297 | ₩68,751 | +1.77% | 32.5만 |
|---|
| 2026.01.09 | ₩67,003 | ₩67,844 | ₩66,015 | ₩67,537 | +0.80% | 26.6만 |
|---|
| 2026.01.08 | ₩64,921 | ₩67,070 | ₩64,921 | ₩66,549 | +2.51% | 25.4만 |
|---|
| 2026.01.07 | ₩65,188 | ₩65,722 | ₩64,200 | ₩65,348 | +0.25% | 25.2만 |
|---|
| 2026.01.06 | ₩65,108 | ₩65,108 | ₩63,347 | ₩64,894 | -0.33% | 52.7만 |
|---|
| 2026.01.05 | ₩65,895 | ₩67,270 | ₩65,401 | ₩65,441 | -0.69% | 48만 |
|---|
| 2026.01.02 | ₩63,720 | ₩66,469 | ₩63,506 | ₩66,029 | +3.62% | 52.9만 |
|---|
| 2025.12.31 | ₩63,546 | ₩64,200 | ₩62,945 | ₩63,212 | -0.53% | 59.6만 |
|---|
| 2025.12.30 | ₩66,429 | ₩67,096 | ₩65,535 | ₩66,496 | +0.10% | 66.6만 |
|---|
| 2025.12.29 | ₩68,031 | ₩68,538 | ₩66,496 | ₩66,536 | -2.20% | 48.5만 |
|---|
| 2025.12.26 | ₩67,977 | ₩68,738 | ₩66,990 | ₩67,911 | -0.10% | 32.1만 |
|---|
| 2025.12.24 | ₩66,509 | ₩68,137 | ₩66,506 | ₩67,911 | +2.11% | 32.5만 |
|---|
| 2025.12.23 | ₩67,871 | ₩67,871 | ₩65,762 | ₩66,162 | -2.52% | 74.1만 |
|---|
| 2025.12.22 | ₩71,087 | ₩71,262 | ₩68,124 | ₩68,178 | -4.09% | 53.4만 |
|---|
| 2025.12.19 | ₩75,612 | ₩75,652 | ₩70,393 | ₩70,940 | -6.18% | 130.6만 |
|---|
| 2025.12.18 | ₩79,416 | ₩79,549 | ₩74,811 | ₩75,238 | -5.26% | 82.6만 |
|---|
| 2025.12.17 | ₩77,841 | ₩79,856 | ₩76,983 | ₩77,988 | +0.19% | 46.4만 |
|---|
| 2025.12.16 | ₩75,852 | ₩78,321 | ₩75,412 | ₩77,601 | +2.31% | 61.2만 |
|---|
| 2025.12.15 | ₩78,054 | ₩78,615 | ₩74,798 | ₩75,452 | -3.33% | 72.6만 |
|---|
| 2025.12.12 | ₩73,863 | ₩77,902 | ₩72,075 | ₩75,772 | +2.58% | 123.9만 |
|---|
| 2025.12.11 | ₩70,019 | ₩71,207 | ₩69,405 | ₩69,552 | -0.67% | 20만 |
|---|
| 2025.12.10 | ₩68,605 | ₩70,473 | ₩68,338 | ₩70,073 | +2.14% | 51.6만 |
|---|
| 2025.12.09 | ₩66,069 | ₩68,484 | ₩66,069 | ₩68,284 | +3.35% | 21.7만 |
|---|
| 2025.12.08 | ₩67,043 | ₩67,737 | ₩66,082 | ₩66,656 | -0.58% | 19.4만 |
|---|
| 2025.12.05 | ₩67,577 | ₩68,825 | ₩66,789 | ₩66,923 | -0.97% | 29.3만 |
|---|
| 2025.12.04 | ₩68,431 | ₩68,711 | ₩67,804 | ₩67,897 | -0.78% | 22.4만 |
|---|
| 2025.12.03 | ₩66,843 | ₩69,192 | ₩66,536 | ₩68,618 | +2.66% | 23.4만 |
|---|
| 2025.12.02 | ₩66,736 | ₩67,343 | ₩65,760 | ₩66,562 | -0.26% | 17.2만 |
|---|
| 2025.12.01 | ₩65,041 | ₩66,629 | ₩64,747 | ₩66,589 | +2.38% | 25.7만 |
|---|
| 2025.11.28 | ₩66,069 | ₩67,070 | ₩65,772 | ₩66,002 | -0.10% | 12.3만 |
|---|
| 2025.11.26 | ₩65,521 | ₩67,257 | ₩65,401 | ₩66,082 | +0.86% | 35만 |
|---|
| 2025.11.25 | ₩65,441 | ₩66,829 | ₩65,321 | ₩65,375 | -0.10% | 27.9만 |
|---|
| 2025.11.24 | ₩64,253 | ₩66,035 | ₩63,399 | ₩65,762 | +2.35% | 42.2만 |
|---|
| 2025.11.21 | ₩60,703 | ₩64,507 | ₩60,396 | ₩64,133 | +5.65% | 43만 |
|---|
| 2025.11.20 | ₩61,771 | ₩62,385 | ₩59,502 | ₩59,502 | -3.67% | 51.5만 |
|---|
| 2025.11.19 | ₩64,067 | ₩64,387 | ₩61,250 | ₩61,250 | -4.40% | 29.5만 |
|---|
| 2025.11.18 | ₩63,906 | ₩64,414 | ₩63,322 | ₩63,506 | -0.63% | 23.5만 |
|---|
| 2025.11.17 | ₩64,467 | ₩64,480 | ₩63,239 | ₩63,626 | -1.30% | 32.3만 |
|---|
| 2025.11.14 | ₩65,868 | ₩66,042 | ₩64,474 | ₩64,640 | -1.86% | 35.9만 |
|---|
| 2025.11.13 | ₩67,176 | ₩68,057 | ₩66,522 | ₩66,856 | -0.48% | 18.6만 |
|---|
| 2025.11.12 | ₩68,845 | ₩69,405 | ₩67,363 | ₩67,363 | -2.15% | 21만 |
|---|
| 2025.11.11 | ₩69,272 | ₩69,859 | ₩68,898 | ₩69,379 | +0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩69,138 | ₩69,299 | ₩68,218 | ₩68,711 | -0.62% | 22.2만 |
|---|
| 2025.11.07 | ₩67,403 | ₩69,739 | ₩67,043 | ₩68,685 | +1.90% | 32.3만 |
|---|
| 2025.11.06 | ₩70,473 | ₩70,787 | ₩67,871 | ₩68,017 | -3.48% | 30.7만 |
|---|
| 2025.11.05 | ₩67,483 | ₩71,207 | ₩67,123 | ₩70,740 | +4.83% | 30.9만 |
|---|
| 2025.11.04 | ₩66,369 | ₩69,752 | ₩66,282 | ₩66,416 | +0.07% | 42.3만 |
|---|
| 2025.11.03 | ₩66,456 | ₩66,736 | ₩64,547 | ₩66,055 | -0.60% | 53.1만 |
|---|
| 2025.10.31 | ₩66,950 | ₩67,377 | ₩66,149 | ₩66,936 | -0.02% | 22.7만 |
|---|
| 2025.10.30 | ₩66,029 | ₩67,777 | ₩65,788 | ₩66,883 | +1.29% | 30만 |
|---|
| 2025.10.29 | ₩69,672 | ₩69,672 | ₩65,989 | ₩66,242 | -4.92% | 51.1만 |
|---|
| 2025.10.28 | ₩70,914 | ₩70,914 | ₩69,603 | ₩70,140 | -1.09% | 16.1만 |
|---|
| 2025.10.27 | ₩70,740 | ₩71,020 | ₩70,140 | ₩70,900 | +0.23% | 23.4만 |
|---|
| 2025.10.24 | ₩70,980 | ₩71,234 | ₩70,206 | ₩70,513 | -0.66% | 21.6만 |
|---|
| 2025.10.23 | ₩71,581 | ₩71,661 | ₩70,140 | ₩70,406 | -1.64% | 20.2만 |
|---|
| 2025.10.22 | ₩72,062 | ₩72,315 | ₩70,727 | ₩71,247 | -1.13% | 27.8만 |
|---|
| 2025.10.21 | ₩72,916 | ₩73,663 | ₩71,888 | ₩72,075 | -1.15% | 26.3만 |
|---|
| 2025.10.20 | ₩72,302 | ₩73,630 | ₩72,263 | ₩72,929 | +0.87% | 16.5만 |
|---|
| 2025.10.17 | ₩71,287 | ₩72,462 | ₩70,967 | ₩71,688 | +0.56% | 17.1만 |
|---|
| 2025.10.16 | ₩74,571 | ₩75,492 | ₩71,087 | ₩71,688 | -3.87% | 34.8만 |
|---|
| 2025.10.15 | ₩71,554 | ₩74,804 | ₩71,541 | ₩74,491 | +4.10% | 34.2만 |
|---|
| 2025.10.14 | ₩69,219 | ₩71,674 | ₩69,138 | ₩71,514 | +3.32% | 23.3만 |
|---|
| 2025.10.13 | ₩69,312 | ₩70,067 | ₩68,993 | ₩69,939 | +0.91% | 15.6만 |
|---|
| 2025.10.10 | ₩71,901 | ₩72,075 | ₩68,284 | ₩68,338 | -4.96% | 33.1만 |
|---|
| 2025.10.09 | ₩72,742 | ₩73,228 | ₩70,874 | ₩71,247 | -2.06% | 30.3만 |
|---|
| 2025.10.08 | ₩73,330 | ₩73,703 | ₩72,275 | ₩72,622 | -0.96% | 19.7만 |
|---|
| 2025.10.07 | ₩73,410 | ₩74,451 | ₩72,542 | ₩73,223 | -0.25% | 30만 |
|---|
| 2025.10.06 | ₩75,412 | ₩75,812 | ₩73,016 | ₩73,316 | -2.78% | 25.9만 |
|---|
| 2025.10.03 | ₩75,825 | ₩77,541 | ₩75,278 | ₩75,358 | -0.62% | 32.4만 |
|---|
| 2025.10.02 | ₩73,903 | ₩75,932 | ₩73,863 | ₩75,599 | +2.29% | 40.3만 |
|---|
| 2025.10.01 | ₩71,674 | ₩73,970 | ₩71,114 | ₩73,757 | +2.91% | 44.2만 |
|---|
| 2025.09.30 | ₩71,087 | ₩71,621 | ₩69,352 | ₩71,514 | +0.60% | 40.7만 |
|---|
| 2025.09.29 | ₩74,771 | ₩76,520 | ₩72,342 | ₩73,396 | -1.84% | 66.4만 |
|---|
| 2025.09.26 | ₩73,289 | ₩73,583 | ₩72,622 | ₩72,689 | -0.82% | 25.6만 |
|---|
| 2025.09.25 | ₩72,635 | ₩73,636 | ₩72,048 | ₩72,969 | +0.46% | 28.4만 |
|---|
| 2025.09.24 | ₩73,903 | ₩74,250 | ₩72,502 | ₩72,542 | -1.84% | 28.5만 |
|---|
| 2025.09.23 | ₩75,171 | ₩75,772 | ₩74,144 | ₩74,264 | -1.21% | 21.9만 |
|---|
| 2025.09.22 | ₩76,306 | ₩76,466 | ₩73,076 | ₩74,744 | -2.05% | 38.3만 |
|---|
| 2025.09.19 | ₩77,774 | ₩78,175 | ₩76,549 | ₩76,653 | -1.44% | 60.4만 |
|---|
| 2025.09.18 | ₩76,186 | ₩78,001 | ₩75,959 | ₩77,761 | +2.07% | 24.2만 |
|---|
| 2025.09.17 | ₩76,533 | ₩78,615 | ₩75,579 | ₩75,665 | -1.13% | 27.4만 |
|---|
| 2025.09.16 | ₩76,479 | ₩77,922 | ₩75,825 | ₩76,373 | -0.14% | 27.6만 |
|---|
| 2025.09.15 | ₩76,439 | ₩77,254 | ₩76,066 | ₩76,479 | +0.05% | 22.7만 |
|---|
| 2025.09.12 | ₩76,106 | ₩76,813 | ₩75,679 | ₩76,039 | -0.09% | 19.3만 |
|---|
| 2025.09.11 | ₩75,265 | ₩76,987 | ₩75,085 | ₩76,199 | +1.24% | 21.8만 |
|---|
| 2025.09.10 | ₩75,692 | ₩76,359 | ₩74,818 | ₩75,238 | -0.60% | 22.1만 |
|---|
| 2025.09.09 | ₩75,732 | ₩75,946 | ₩74,771 | ₩75,812 | +0.11% | 19만 |
|---|
| 2025.09.08 | ₩76,213 | ₩76,213 | ₩74,050 | ₩75,812 | -0.53% | 26.5만 |
|---|
| 2025.09.05 | ₩75,999 | ₩77,000 | ₩75,398 | ₩76,479 | +0.63% | 19.7만 |
|---|
| 2025.09.04 | ₩73,743 | ₩76,213 | ₩73,594 | ₩75,612 | +2.53% | 26.6만 |
|---|
| 2025.09.03 | ₩72,635 | ₩73,743 | ₩72,375 | ₩73,223 | +0.81% | 24.1만 |
|---|
| 2025.09.02 | ₩74,838 | ₩74,871 | ₩72,389 | ₩72,809 | -2.71% | 32.1만 |
|---|
| 2025.08.29 | ₩75,091 | ₩75,639 | ₩74,237 | ₩75,625 | +0.71% | 23.8만 |
|---|