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 | ₩69,556 | ₩70,397 | ₩69,015 | ₩69,195 | -0.52% | 20.8만 |
| 2026.10.08 | ₩68,421 | ₩69,422 | ₩67,420 | ₩69,315 | +1.31% | 39.4만 |
| 2026.10.07 | ₩66,886 | ₩68,441 | ₩66,886 | ₩68,394 | +2.26% | 48.3만 |
| 2026.10.06 | ₩67,593 | ₩67,713 | ₩66,004 | ₩67,099 | -0.73% | 47.9만 |
| 2026.10.05 | ₩67,366 | ₩68,140 | ₩66,675 | ₩67,473 | +0.16% | 36.4만 |
| 2026.10.02 | ₩68,995 | ₩69,956 | ₩67,366 | ₩67,446 | -2.24% | 45.3만 |
| 2026.10.01 | ₩70,036 | ₩70,190 | ₩67,473 | ₩68,087 | -2.78% | 63.2만 |
| 2026.09.30 | ₩70,450 | ₩71,171 | ₩70,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,330 |
| -0.17% |
| 107.7만 |
| 2026.09.29 | ₩73,814 | ₩74,542 | ₩72,746 | ₩72,773 | -1.41% | 102.7만 |
|---|
| 2026.09.28 | ₩73,614 | ₩74,028 | ₩72,880 | ₩73,708 | +0.13% | 34.9만 |
|---|
| 2026.09.25 | ₩74,215 | ₩74,842 | ₩73,768 | ₩74,121 | -0.13% | 32.3만 |
|---|
| 2026.09.24 | ₩73,841 | ₩74,649 | ₩73,494 | ₩74,215 | +0.51% | 37만 |
|---|
| 2026.09.23 | ₩75,764 | ₩75,764 | ₩73,708 | ₩73,801 | -2.59% | 41.8만 |
|---|
| 2026.09.22 | ₩75,590 | ₩76,084 | ₩74,629 | ₩75,750 | +0.21% | 34.8만 |
|---|
| 2026.09.21 | ₩74,255 | ₩75,176 | ₩74,008 | ₩74,976 | +0.97% | 44만 |
|---|
| 2026.09.18 | ₩75,003 | ₩75,336 | ₩73,694 | ₩74,255 | -1.00% | 98.9만 |
|---|
| 2026.09.17 | ₩75,336 | ₩75,630 | ₩74,762 | ₩75,336 | 0.00% | 25만 |
|---|
| 2026.09.16 | ₩75,470 | ₩76,244 | ₩74,242 | ₩74,642 | -1.10% | 26만 |
|---|
| 2026.09.15 | ₩75,243 | ₩75,497 | ₩74,602 | ₩75,310 | +0.09% | 24.2만 |
|---|
| 2026.09.14 | ₩74,776 | ₩76,097 | ₩74,762 | ₩75,350 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩74,509 | ₩75,426 | ₩74,228 | ₩75,096 | +0.79% | 18.2만 |
|---|
| 2026.09.10 | ₩76,057 | ₩76,765 | ₩73,961 | ₩74,228 | -2.40% | 27.2만 |
|---|
| 2026.09.09 | ₩76,298 | ₩76,538 | ₩75,657 | ₩76,057 | -0.31% | 22.1만 |
|---|
| 2026.09.08 | ₩76,431 | ₩76,765 | ₩75,897 | ₩76,378 | -0.07% | 30.1만 |
|---|
| 2026.09.04 | ₩75,296 | ₩76,765 | ₩75,136 | ₩76,364 | +1.42% | 33.3만 |
|---|
| 2026.09.03 | ₩76,885 | ₩77,059 | ₩75,577 | ₩75,830 | -1.37% | 27.3만 |
|---|
| 2026.09.02 | ₩75,296 | ₩76,237 | ₩74,762 | ₩75,870 | +0.76% | 27.1만 |
|---|
| 2026.09.01 | ₩75,216 | ₩76,498 | ₩74,562 | ₩74,989 | -0.30% | 41.3만 |
|---|
| 2026.08.31 | ₩75,003 | ₩76,565 | ₩74,695 | ₩75,990 | +1.32% | 55.1만 |
|---|
| 2026.08.28 | ₩75,723 | ₩76,268 | ₩75,176 | ₩75,176 | -0.72% | 32.4만 |
|---|
| 2026.08.27 | ₩76,097 | ₩76,538 | ₩75,243 | ₩75,323 | -1.02% | 31.2만 |
|---|
| 2026.08.26 | ₩76,912 | ₩77,379 | ₩75,977 | ₩76,151 | -0.99% | 18만 |
|---|
| 2026.08.25 | ₩76,271 | ₩76,992 | ₩75,670 | ₩76,938 | +0.88% | 47.3만 |
|---|
| 2026.08.24 | ₩75,804 | ₩77,032 | ₩74,602 | ₩75,830 | +0.04% | 41.9만 |
|---|
| 2026.08.21 | ₩76,084 | ₩76,663 | ₩75,256 | ₩75,710 | -0.49% | 19.9만 |
|---|
| 2026.08.20 | ₩75,123 | ₩75,830 | ₩74,388 | ₩75,737 | +0.82% | 16.8만 |
|---|
| 2026.08.19 | ₩73,894 | ₩75,029 | ₩73,894 | ₩75,029 | +1.54% | 22.6만 |
|---|
| 2026.08.18 | ₩74,522 | ₩74,909 | ₩72,920 | ₩73,587 | -1.25% | 39.7만 |
|---|
| 2026.08.17 | ₩74,202 | ₩74,589 | ₩73,801 | ₩74,495 | +0.40% | 35만 |
|---|
| 2026.08.14 | ₩76,511 | ₩77,099 | ₩74,695 | ₩74,749 | -2.30% | 36.3만 |
|---|
| 2026.08.13 | ₩77,566 | ₩78,367 | ₩76,671 | ₩76,805 | -0.98% | 24.4만 |
|---|
| 2026.08.12 | ₩78,100 | ₩78,353 | ₩76,965 | ₩77,059 | -1.33% | 21.4만 |
|---|
| 2026.08.11 | ₩76,952 | ₩77,806 | ₩76,524 | ₩77,005 | +0.07% | 19.7만 |
|---|
| 2026.08.10 | ₩78,580 | ₩78,580 | ₩76,351 | ₩76,631 | -2.48% | 35.7만 |
|---|
| 2026.08.07 | ₩78,260 | ₩79,502 | ₩78,140 | ₩78,981 | +0.92% | 23.8만 |
|---|
| 2026.08.06 | ₩77,913 | ₩79,061 | ₩77,486 | ₩77,900 | -0.02% | 26.3만 |
|---|
| 2026.08.05 | ₩79,795 | ₩80,850 | ₩76,938 | ₩78,060 | -2.18% | 48.4만 |
|---|
| 2026.08.04 | ₩77,165 | ₩81,037 | ₩75,096 | ₩80,583 | +4.43% | 47.4만 |
|---|
| 2026.08.03 | ₩78,781 | ₩79,408 | ₩77,526 | ₩78,220 | -0.71% | 36.8만 |
|---|
| 2026.07.31 | ₩81,277 | ₩81,437 | ₩78,333 | ₩78,514 | -3.40% | 39.3만 |
|---|
| 2026.07.30 | ₩82,172 | ₩82,172 | ₩80,116 | ₩81,144 | -1.25% | 21.3만 |
|---|
| 2026.07.29 | ₩81,077 | ₩82,048 | ₩80,450 | ₩81,718 | +0.79% | 30.8만 |
|---|
| 2026.07.28 | ₩82,359 | ₩82,759 | ₩80,636 | ₩80,863 | -1.82% | 23.5만 |
|---|
| 2026.07.27 | ₩82,172 | ₩83,440 | ₩81,611 | ₩81,998 | -0.21% | 41.5만 |
|---|
| 2026.07.24 | ₩82,025 | ₩83,360 | ₩82,025 | ₩82,078 | +0.07% | 20.3만 |
|---|
| 2026.07.23 | ₩82,492 | ₩82,826 | ₩80,703 | ₩81,798 | -0.84% | 32.9만 |
|---|
| 2026.07.22 | ₩84,615 | ₩84,855 | ₩82,999 | ₩83,186 | -1.69% | 19.4만 |
|---|
| 2026.07.21 | ₩85,362 | ₩85,816 | ₩81,437 | ₩84,455 | -1.06% | 77.6만 |
|---|
| 2026.07.20 | ₩86,097 | ₩86,904 | ₩85,242 | ₩85,910 | -0.22% | 16.3만 |
|---|
| 2026.07.17 | ₩85,963 | ₩87,011 | ₩85,409 | ₩86,070 | +0.12% | 26.6만 |
|---|
| 2026.07.16 | ₩84,802 | ₩87,285 | ₩84,622 | ₩86,337 | +1.81% | 36.7만 |
|---|
| 2026.07.15 | ₩85,176 | ₩86,938 | ₩84,628 | ₩84,882 | -0.34% | 28.7만 |
|---|
| 2026.07.14 | ₩86,577 | ₩86,577 | ₩84,642 | ₩85,069 | -1.74% | 24.9만 |
|---|
| 2026.07.13 | ₩85,990 | ₩86,561 | ₩84,054 | ₩85,162 | -0.96% | 28.4만 |
|---|
| 2026.07.10 | ₩84,401 | ₩86,177 | ₩84,401 | ₩86,030 | +1.93% | 34.8만 |
|---|
| 2026.07.09 | ₩84,428 | ₩84,882 | ₩83,293 | ₩84,148 | -0.33% | 25.1만 |
|---|
| 2026.07.08 | ₩82,439 | ₩84,388 | ₩81,251 | ₩83,934 | +1.81% | 37.3만 |
|---|
| 2026.07.07 | ₩82,813 | ₩83,627 | ₩82,345 | ₩82,519 | -0.35% | 26.5만 |
|---|
| 2026.07.06 | ₩84,508 | ₩85,049 | ₩82,479 | ₩82,586 | -2.27% | 23.2만 |
|---|
| 2026.07.02 | ₩84,108 | ₩84,842 | ₩83,543 | ₩84,588 | +0.57% | 29만 |
|---|
| 2026.07.01 | ₩82,345 | ₩84,668 | ₩82,118 | ₩83,707 | +1.65% | 36.2만 |
|---|
| 2026.06.30 | ₩82,105 | ₩83,160 | ₩80,303 | ₩82,746 | +0.78% | 64.7만 |
|---|
| 2026.06.29 | ₩84,094 | ₩84,962 | ₩82,759 | ₩84,455 | +0.43% | 68.9만 |
|---|
| 2026.06.26 | ₩81,638 | ₩84,308 | ₩81,598 | ₩84,014 | +2.91% | 79만 |
|---|
| 2026.06.25 | ₩81,878 | ₩82,519 | ₩80,623 | ₩81,651 | -0.28% | 22.5만 |
|---|
| 2026.06.24 | ₩81,638 | ₩82,092 | ₩80,650 | ₩81,544 | -0.11% | 34.3만 |
|---|
| 2026.06.23 | ₩78,661 | ₩81,291 | ₩78,661 | ₩80,984 | +2.95% | 30.4만 |
|---|
| 2026.06.22 | ₩79,835 | ₩80,343 | ₩78,834 | ₩79,181 | -0.82% | 39.7만 |
|---|
| 2026.06.18 | ₩78,767 | ₩80,183 | ₩78,567 | ₩79,568 | +1.02% | 46.1만 |
|---|
| 2026.06.17 | ₩79,502 | ₩80,102 | ₩78,167 | ₩78,300 | -1.51% | 31.3만 |
|---|
| 2026.06.16 | ₩81,344 | ₩81,825 | ₩78,941 | ₩79,568 | -2.18% | 36.6만 |
|---|
| 2026.06.15 | ₩81,451 | ₩81,905 | ₩80,416 | ₩80,770 | -0.84% | 37.8만 |
|---|
| 2026.06.12 | ₩82,692 | ₩83,173 | ₩79,996 | ₩80,757 | -2.34% | 56.3만 |
|---|
| 2026.06.11 | ₩78,434 | ₩82,465 | ₩77,846 | ₩82,465 | +5.14% | 51.2만 |
|---|
| 2026.06.10 | ₩77,312 | ₩81,651 | ₩74,776 | ₩77,646 | +0.43% | 323.4만 |
|---|
| 2026.06.09 | ₩79,301 | ₩81,050 | ₩79,301 | ₩80,556 | +1.58% | 18.9만 |
|---|
| 2026.06.08 | ₩78,767 | ₩81,598 | ₩78,767 | ₩79,021 | +0.32% | 30만 |
|---|
| 2026.06.05 | ₩77,366 | ₩78,554 | ₩76,809 | ₩78,180 | +1.05% | 19.6만 |
|---|
| 2026.06.04 | ₩77,419 | ₩78,311 | ₩76,578 | ₩77,966 | +0.71% | 15만 |
|---|
| 2026.06.03 | ₩76,818 | ₩77,646 | ₩76,318 | ₩76,458 | -0.47% | 22.6만 |
|---|
| 2026.06.02 | ₩76,324 | ₩77,806 | ₩76,324 | ₩77,366 | +1.36% | 14.1만 |
|---|
| 2026.06.01 | ₩77,299 | ₩77,299 | ₩75,950 | ₩76,524 | -1.00% | 25만 |
|---|
| 2026.05.29 | ₩77,539 | ₩78,567 | ₩77,285 | ₩77,419 | -0.15% | 27.8만 |
|---|
| 2026.05.28 | ₩76,952 | ₩78,367 | ₩76,507 | ₩77,432 | +0.62% | 22.2만 |
|---|
| 2026.05.27 | ₩76,084 | ₩77,913 | ₩75,551 | ₩77,112 | +1.35% | 22.2만 |
|---|
| 2026.05.26 | ₩75,884 | ₩76,511 | ₩73,975 | ₩76,177 | +0.39% | 34.2만 |
|---|
| 2026.05.22 | ₩75,884 | ₩76,725 | ₩75,256 | ₩76,177 | +0.39% | 22만 |
|---|
| 2026.05.21 | ₩74,602 | ₩76,578 | ₩74,031 | ₩75,283 | +0.91% | 22만 |
|---|
| 2026.05.20 | ₩72,559 | ₩75,059 | ₩72,159 | ₩75,029 | +3.40% | 26.6만 |
|---|
| 2026.05.19 | ₩72,052 | ₩72,857 | ₩71,892 | ₩72,693 | +0.89% | 14.5만 |
|---|
| 2026.05.18 | ₩72,613 | ₩73,427 | ₩72,373 | ₩72,866 | +0.35% | 13.5만 |
|---|
| 2026.05.15 | ₩72,212 | ₩72,583 | ₩71,266 | ₩72,065 | -0.20% | 31.7만 |
|---|
| 2026.05.14 | ₩73,988 | ₩74,334 | ₩72,840 | ₩73,214 | -1.05% | 22.1만 |
|---|
| 2026.05.13 | ₩74,615 | ₩74,629 | ₩73,120 | ₩73,334 | -1.72% | 23만 |
|---|
| 2026.05.12 | ₩75,416 | ₩75,830 | ₩73,948 | ₩74,442 | -1.29% | 25만 |
|---|
| 2026.05.11 | ₩76,898 | ₩76,898 | ₩74,829 | ₩75,416 | -1.93% | 26.8만 |
|---|
| 2026.05.08 | ₩76,845 | ₩78,567 | ₩75,804 | ₩76,484 | -0.47% | 28.4만 |
|---|
| 2026.05.07 | ₩77,232 | ₩78,974 | ₩75,523 | ₩75,550 | -2.18% | 31.9만 |
|---|
| 2026.05.06 | ₩80,209 | ₩81,224 | ₩75,924 | ₩77,032 | -3.96% | 53.7만 |
|---|
| 2026.05.05 | ₩72,933 | ₩81,965 | ₩72,933 | ₩80,530 | +10.42% | 111.2만 |
|---|
| 2026.05.04 | ₩72,586 | ₩72,586 | ₩70,557 | ₩70,624 | -2.70% | 32.9만 |
|---|
| 2026.05.01 | ₩72,159 | ₩72,960 | ₩71,845 | ₩72,746 | +0.81% | 19.5만 |
|---|
| 2026.04.30 | ₩71,118 | ₩72,519 | ₩70,877 | ₩72,426 | +1.84% | 27.7만 |
|---|
| 2026.04.29 | ₩74,175 | ₩74,308 | ₩70,450 | ₩71,051 | -4.21% | 57.3만 |
|---|
| 2026.04.28 | ₩74,455 | ₩75,016 | ₩73,761 | ₩74,776 | +0.43% | 19.4만 |
|---|
| 2026.04.27 | ₩74,549 | ₩75,697 | ₩73,935 | ₩74,442 | -0.14% | 30.2만 |
|---|
| 2026.04.24 | ₩71,064 | ₩74,655 | ₩70,757 | ₩74,642 | +5.03% | 35.2만 |
|---|
| 2026.04.23 | ₩77,059 | ₩77,285 | ₩70,183 | ₩70,770 | -8.16% | 82만 |
|---|
| 2026.04.22 | ₩71,037 | ₩75,764 | ₩69,662 | ₩74,562 | +4.96% | 93.9만 |
|---|
| 2026.04.21 | ₩71,264 | ₩71,812 | ₩69,996 | ₩70,557 | -0.99% | 27.5만 |
|---|
| 2026.04.20 | ₩70,490 | ₩71,385 | ₩70,040 | ₩70,997 | +0.72% | 19.3만 |
|---|
| 2026.04.17 | ₩69,996 | ₩71,425 | ₩69,614 | ₩70,677 | +0.97% | 29.2만 |
|---|
| 2026.04.16 | ₩69,262 | ₩69,889 | ₩68,581 | ₩69,409 | +0.21% | 23.1만 |
|---|
| 2026.04.15 | ₩67,994 | ₩69,289 | ₩67,994 | ₩69,289 | +1.90% | 26.6만 |
|---|
| 2026.04.14 | ₩67,660 | ₩68,634 | ₩67,420 | ₩68,327 | +0.99% | 24.6만 |
|---|
| 2026.04.13 | ₩68,034 | ₩68,087 | ₩67,179 | ₩67,660 | -0.55% | 17.1만 |
|---|
| 2026.04.10 | ₩67,313 | ₩68,674 | ₩67,214 | ₩68,087 | +1.15% | 24만 |
|---|
| 2026.04.09 | ₩65,484 | ₩67,580 | ₩65,350 | ₩66,845 | +2.08% | 27.7만 |
|---|
| 2026.04.08 | ₩68,100 | ₩68,306 | ₩65,831 | ₩65,844 | -3.31% | 39.2만 |
|---|
| 2026.04.07 | ₩65,831 | ₩66,886 | ₩65,497 | ₩66,712 | +1.34% | 32.6만 |
|---|
| 2026.04.06 | ₩66,685 | ₩66,685 | ₩65,404 | ₩66,004 | -1.02% | 20.5만 |
|---|
| 2026.04.02 | ₩65,417 | ₩67,032 | ₩64,763 | ₩67,032 | +2.47% | 37.6만 |
|---|
| 2026.04.01 | ₩66,752 | ₩67,126 | ₩65,797 | ₩65,938 | -1.22% | 25.1만 |
|---|
| 2026.03.31 | ₩65,550 | ₩67,566 | ₩64,950 | ₩66,966 | +2.16% | 35.8만 |
|---|
| 2026.03.30 | ₩68,741 | ₩69,262 | ₩67,633 | ₩67,767 | -1.42% | 40.7만 |
|---|
| 2026.03.27 | ₩69,422 | ₩69,569 | ₩67,833 | ₩68,020 | -2.02% | 30.1만 |
|---|
| 2026.03.26 | ₩69,622 | ₩70,757 | ₩69,449 | ₩69,542 | -0.12% | 24.5만 |
|---|
| 2026.03.25 | ₩70,891 | ₩71,184 | ₩69,689 | ₩69,889 | -1.41% | 29.8만 |
|---|
| 2026.03.24 | ₩68,968 | ₩71,224 | ₩68,968 | ₩70,156 | +1.72% | 21.3만 |
|---|
| 2026.03.23 | ₩69,702 | ₩71,278 | ₩68,955 | ₩69,929 | +0.33% | 25.9만 |
|---|
| 2026.03.20 | ₩71,571 | ₩71,571 | ₩68,354 | ₩68,901 | -3.73% | 51만 |
|---|
| 2026.03.19 | ₩70,944 | ₩72,172 | ₩70,784 | ₩71,585 | +0.90% | 19만 |
|---|
| 2026.03.18 | ₩70,730 | ₩72,226 | ₩70,417 | ₩71,478 | +1.06% | 28.8만 |
|---|
| 2026.03.17 | ₩70,450 | ₩71,331 | ₩69,956 | ₩71,024 | +0.81% | 31.4만 |
|---|
| 2026.03.16 | ₩71,024 | ₩72,119 | ₩68,381 | ₩69,262 | -2.48% | 28.7만 |
|---|
| 2026.03.13 | ₩71,985 | ₩72,092 | ₩69,929 | ₩70,303 | -2.34% | 21.1만 |
|---|
| 2026.03.12 | ₩71,104 | ₩72,079 | ₩70,450 | ₩70,917 | -0.26% | 26.8만 |
|---|
| 2026.03.11 | ₩71,398 | ₩72,079 | ₩70,757 | ₩71,718 | +0.45% | 19.2만 |
|---|
| 2026.03.10 | ₩72,599 | ₩73,427 | ₩71,318 | ₩71,518 | -1.49% | 22.7만 |
|---|
| 2026.03.09 | ₩71,091 | ₩73,200 | ₩69,769 | ₩72,813 | +2.42% | 30.5만 |
|---|
| 2026.03.06 | ₩72,546 | ₩73,534 | ₩71,551 | ₩72,586 | +0.06% | 25.3만 |
|---|
| 2026.03.05 | ₩75,083 | ₩75,416 | ₩72,900 | ₩73,507 | -2.10% | 33.7만 |
|---|
| 2026.03.04 | ₩72,546 | ₩75,884 | ₩72,092 | ₩75,643 | +4.27% | 44.2만 |
|---|
| 2026.03.03 | ₩70,584 | ₩72,546 | ₩69,889 | ₩71,571 | +1.40% | 41.1만 |
|---|
| 2026.03.02 | ₩69,943 | ₩71,952 | ₩69,155 | ₩71,665 | +2.46% | 36.8만 |
|---|
| 2026.02.27 | ₩72,439 | ₩72,920 | ₩70,277 | ₩70,704 | -2.40% | 39.7만 |
|---|
| 2026.02.26 | ₩70,770 | ₩73,040 | ₩70,477 | ₩72,920 | +3.04% | 54만 |
|---|
| 2026.02.25 | ₩68,768 | ₩70,517 | ₩67,860 | ₩70,490 | +2.50% | 60.5만 |
|---|
| 2026.02.24 | ₩63,548 | ₩68,287 | ₩63,348 | ₩68,221 | +7.35% | 74.7만 |
|---|
| 2026.02.23 | ₩61,118 | ₩61,879 | ₩60,517 | ₩61,625 | +0.83% | 31.5만 |
|---|
| 2026.02.20 | ₩61,892 | ₩62,293 | ₩59,943 | ₩61,025 | -1.40% | 45.7만 |
|---|
| 2026.02.19 | ₩61,826 | ₩62,107 | ₩61,078 | ₩61,892 | +0.11% | 22.3만 |
|---|
| 2026.02.18 | ₩61,372 | ₩62,159 | ₩61,342 | ₩61,759 | +0.63% | 20.5만 |
|---|
| 2026.02.17 | ₩61,665 | ₩61,759 | ₩60,344 | ₩61,479 | -0.30% | 28.7만 |
|---|
| 2026.02.13 | ₩61,412 | ₩61,879 | ₩60,744 | ₩61,318 | -0.15% | 21.8만 |
|---|
| 2026.02.12 | ₩62,707 | ₩63,294 | ₩59,881 | ₩60,771 | -3.09% | 37만 |
|---|
| 2026.02.11 | ₩64,175 | ₩64,830 | ₩62,573 | ₩62,627 | -2.41% | 34.1만 |
|---|
| 2026.02.10 | ₩64,723 | ₩65,233 | ₩63,988 | ₩64,069 | -1.01% | 18.9만 |
|---|
| 2026.02.09 | ₩64,883 | ₩65,090 | ₩63,495 | ₩64,482 | -0.62% | 17.3만 |
|---|
| 2026.02.06 | ₩63,842 | ₩65,390 | ₩63,695 | ₩64,950 | +1.74% | 24.8만 |
|---|
| 2026.02.05 | ₩65,137 | ₩65,390 | ₩63,641 | ₩63,681 | -2.23% | 25.9만 |
|---|
| 2026.02.04 | ₩65,297 | ₩66,298 | ₩64,760 | ₩65,831 | +0.82% | 25.8만 |
|---|
| 2026.02.03 | ₩64,282 | ₩65,297 | ₩63,948 | ₩64,643 | +0.56% | 23.6만 |
|---|
| 2026.02.02 | ₩64,509 | ₩64,830 | ₩63,735 | ₩64,416 | -0.14% | 23.4만 |
|---|
| 2026.01.30 | ₩64,069 | ₩65,317 | ₩63,935 | ₩64,509 | +0.69% | 22.3만 |
|---|
| 2026.01.29 | ₩63,962 | ₩64,956 | ₩63,875 | ₩64,736 | +1.21% | 22만 |
|---|
| 2026.01.28 | ₩65,310 | ₩65,871 | ₩63,815 | ₩63,895 | -2.17% | 27.5만 |
|---|
| 2026.01.27 | ₩65,203 | ₩65,684 | ₩64,683 | ₩65,097 | -0.16% | 20.7만 |
|---|
| 2026.01.26 | ₩66,298 | ₩66,485 | ₩64,896 | ₩65,324 | -1.47% | 23만 |
|---|
| 2026.01.23 | ₩66,365 | ₩66,679 | ₩65,417 | ₩66,285 | -0.12% | 29만 |
|---|
| 2026.01.22 | ₩67,406 | ₩68,327 | ₩66,285 | ₩66,365 | -1.54% | 23.2만 |
|---|
| 2026.01.21 | ₩66,752 | ₩67,446 | ₩65,817 | ₩67,233 | +0.72% | 34.2만 |
|---|
| 2026.01.20 | ₩66,538 | ₩66,992 | ₩65,804 | ₩66,552 | +0.02% | 32.1만 |
|---|
| 2026.01.16 | ₩67,460 | ₩68,207 | ₩66,779 | ₩67,473 | +0.02% | 26만 |
|---|
| 2026.01.15 | ₩67,593 | ₩68,221 | ₩66,418 | ₩67,833 | +0.36% | 31.1만 |
|---|
| 2026.01.14 | ₩66,605 | ₩67,753 | ₩66,165 | ₩67,593 | +1.48% | 28.5만 |
|---|
| 2026.01.13 | ₩69,289 | ₩69,662 | ₩66,552 | ₩66,605 | -3.87% | 39.1만 |
|---|
| 2026.01.12 | ₩67,573 | ₩68,982 | ₩67,313 | ₩68,768 | +1.77% | 32.5만 |
|---|
| 2026.01.09 | ₩67,019 | ₩67,860 | ₩66,031 | ₩67,553 | +0.80% | 26.6만 |
|---|
| 2026.01.08 | ₩64,936 | ₩67,086 | ₩64,936 | ₩66,565 | +2.51% | 25.4만 |
|---|
| 2026.01.07 | ₩65,203 | ₩65,737 | ₩64,215 | ₩65,364 | +0.25% | 25.2만 |
|---|
| 2026.01.06 | ₩65,123 | ₩65,123 | ₩63,362 | ₩64,910 | -0.33% | 52.7만 |
|---|
| 2026.01.05 | ₩65,911 | ₩67,286 | ₩65,417 | ₩65,457 | -0.69% | 48만 |
|---|
| 2026.01.02 | ₩63,735 | ₩66,485 | ₩63,521 | ₩66,044 | +3.62% | 52.9만 |
|---|
| 2025.12.31 | ₩63,561 | ₩64,215 | ₩62,960 | ₩63,227 | -0.53% | 59.6만 |
|---|
| 2025.12.30 | ₩66,445 | ₩67,112 | ₩65,550 | ₩66,512 | +0.10% | 66.6만 |
|---|
| 2025.12.29 | ₩68,047 | ₩68,554 | ₩66,512 | ₩66,552 | -2.20% | 48.5만 |
|---|
| 2025.12.26 | ₩67,994 | ₩68,755 | ₩67,006 | ₩67,927 | -0.10% | 32.1만 |
|---|
| 2025.12.24 | ₩66,525 | ₩68,154 | ₩66,522 | ₩67,927 | +2.11% | 32.5만 |
|---|
| 2025.12.23 | ₩67,887 | ₩67,887 | ₩65,777 | ₩66,178 | -2.52% | 74.1만 |
|---|
| 2025.12.22 | ₩71,104 | ₩71,279 | ₩68,140 | ₩68,194 | -4.09% | 53.4만 |
|---|
| 2025.12.19 | ₩75,630 | ₩75,670 | ₩70,410 | ₩70,957 | -6.18% | 130.6만 |
|---|
| 2025.12.18 | ₩79,435 | ₩79,568 | ₩74,829 | ₩75,256 | -5.26% | 82.6만 |
|---|
| 2025.12.17 | ₩77,860 | ₩79,875 | ₩77,001 | ₩78,006 | +0.19% | 46.4만 |
|---|
| 2025.12.16 | ₩75,870 | ₩78,340 | ₩75,430 | ₩77,619 | +2.31% | 61.2만 |
|---|
| 2025.12.15 | ₩78,073 | ₩78,634 | ₩74,816 | ₩75,470 | -3.33% | 72.6만 |
|---|
| 2025.12.12 | ₩73,881 | ₩77,921 | ₩72,092 | ₩75,790 | +2.58% | 123.9만 |
|---|
| 2025.12.11 | ₩70,036 | ₩71,224 | ₩69,422 | ₩69,569 | -0.67% | 20만 |
|---|
| 2025.12.10 | ₩68,621 | ₩70,490 | ₩68,354 | ₩70,090 | +2.14% | 51.6만 |
|---|
| 2025.12.09 | ₩66,084 | ₩68,501 | ₩66,084 | ₩68,301 | +3.35% | 21.7만 |
|---|
| 2025.12.08 | ₩67,059 | ₩67,753 | ₩66,098 | ₩66,672 | -0.58% | 19.4만 |
|---|
| 2025.12.05 | ₩67,593 | ₩68,841 | ₩66,805 | ₩66,939 | -0.97% | 29.3만 |
|---|
| 2025.12.04 | ₩68,448 | ₩68,728 | ₩67,820 | ₩67,913 | -0.78% | 22.4만 |
|---|
| 2025.12.03 | ₩66,859 | ₩69,208 | ₩66,552 | ₩68,634 | +2.66% | 23.4만 |
|---|
| 2025.12.02 | ₩66,752 | ₩67,359 | ₩65,776 | ₩66,578 | -0.26% | 17.2만 |
|---|
| 2025.12.01 | ₩65,056 | ₩66,645 | ₩64,763 | ₩66,605 | +2.38% | 25.7만 |
|---|
| 2025.11.28 | ₩66,084 | ₩67,086 | ₩65,788 | ₩66,018 | -0.10% | 12.3만 |
|---|
| 2025.11.26 | ₩65,537 | ₩67,273 | ₩65,417 | ₩66,098 | +0.86% | 35만 |
|---|
| 2025.11.25 | ₩65,457 | ₩66,845 | ₩65,337 | ₩65,390 | -0.10% | 27.9만 |
|---|
| 2025.11.24 | ₩64,269 | ₩66,051 | ₩63,414 | ₩65,777 | +2.35% | 42.2만 |
|---|
| 2025.11.21 | ₩60,718 | ₩64,522 | ₩60,411 | ₩64,149 | +5.65% | 43만 |
|---|
| 2025.11.20 | ₩61,786 | ₩62,400 | ₩59,516 | ₩59,516 | -3.67% | 51.5만 |
|---|
| 2025.11.19 | ₩64,082 | ₩64,402 | ₩61,265 | ₩61,265 | -4.40% | 29.5만 |
|---|
| 2025.11.18 | ₩63,922 | ₩64,429 | ₩63,337 | ₩63,521 | -0.63% | 23.5만 |
|---|
| 2025.11.17 | ₩64,482 | ₩64,496 | ₩63,254 | ₩63,641 | -1.30% | 32.3만 |
|---|
| 2025.11.14 | ₩65,884 | ₩66,058 | ₩64,489 | ₩64,656 | -1.86% | 35.9만 |
|---|
| 2025.11.13 | ₩67,193 | ₩68,074 | ₩66,538 | ₩66,872 | -0.48% | 18.6만 |
|---|
| 2025.11.12 | ₩68,861 | ₩69,422 | ₩67,379 | ₩67,379 | -2.15% | 21만 |
|---|
| 2025.11.11 | ₩69,289 | ₩69,876 | ₩68,915 | ₩69,395 | +0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩69,155 | ₩69,315 | ₩68,234 | ₩68,728 | -0.62% | 22.2만 |
|---|
| 2025.11.07 | ₩67,420 | ₩69,756 | ₩67,059 | ₩68,701 | +1.90% | 32.3만 |
|---|
| 2025.11.06 | ₩70,490 | ₩70,804 | ₩67,887 | ₩68,034 | -3.48% | 30.7만 |
|---|
| 2025.11.05 | ₩67,500 | ₩71,224 | ₩67,139 | ₩70,757 | +4.83% | 30.9만 |
|---|
| 2025.11.04 | ₩66,385 | ₩69,769 | ₩66,298 | ₩66,432 | +0.07% | 42.3만 |
|---|
| 2025.11.03 | ₩66,472 | ₩66,752 | ₩64,563 | ₩66,071 | -0.60% | 53.1만 |
|---|
| 2025.10.31 | ₩66,966 | ₩67,393 | ₩66,165 | ₩66,952 | -0.02% | 22.7만 |
|---|
| 2025.10.30 | ₩66,044 | ₩67,793 | ₩65,804 | ₩66,899 | +1.29% | 30만 |
|---|
| 2025.10.29 | ₩69,689 | ₩69,689 | ₩66,004 | ₩66,258 | -4.92% | 51.1만 |
|---|
| 2025.10.28 | ₩70,931 | ₩70,931 | ₩69,620 | ₩70,156 | -1.09% | 16.1만 |
|---|
| 2025.10.27 | ₩70,757 | ₩71,037 | ₩70,156 | ₩70,917 | +0.23% | 23.4만 |
|---|
| 2025.10.24 | ₩70,997 | ₩71,251 | ₩70,223 | ₩70,530 | -0.66% | 21.6만 |
|---|
| 2025.10.23 | ₩71,598 | ₩71,678 | ₩70,156 | ₩70,423 | -1.64% | 20.2만 |
|---|
| 2025.10.22 | ₩72,079 | ₩72,332 | ₩70,744 | ₩71,264 | -1.13% | 27.8만 |
|---|
| 2025.10.21 | ₩72,933 | ₩73,681 | ₩71,905 | ₩72,092 | -1.15% | 26.3만 |
|---|
| 2025.10.20 | ₩72,319 | ₩73,647 | ₩72,280 | ₩72,947 | +0.87% | 16.5만 |
|---|
| 2025.10.17 | ₩71,304 | ₩72,479 | ₩70,984 | ₩71,705 | +0.56% | 17.1만 |
|---|
| 2025.10.16 | ₩74,589 | ₩75,510 | ₩71,104 | ₩71,705 | -3.87% | 34.8만 |
|---|
| 2025.10.15 | ₩71,571 | ₩74,822 | ₩71,558 | ₩74,509 | +4.10% | 34.2만 |
|---|
| 2025.10.14 | ₩69,235 | ₩71,692 | ₩69,155 | ₩71,531 | +3.32% | 23.3만 |
|---|
| 2025.10.13 | ₩69,329 | ₩70,084 | ₩69,010 | ₩69,956 | +0.91% | 15.6만 |
|---|
| 2025.10.10 | ₩71,919 | ₩72,092 | ₩68,301 | ₩68,354 | -4.96% | 33.1만 |
|---|