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 | ₩69,531 | ₩70,371 | ₩68,990 | ₩69,170 | -0.52% | 20.8만 |
| 2026.10.07 | — | — | — | ₩68,370 | — | — |
| 2026.10.05 | — | — | — | ₩67,449 | — | — |
| 2026.10.02 | — | — | — | ₩67,422 | — | — |
| 2026.10.01 | — | — | — | ₩68,063 | — | — |
| 2026.09.29 | — | — | — | ₩72,747 | — | — |
| 2026.09.25 | — | — | — | ₩74,095 | — | — |
| 2026.09.17 | ₩75,309 | ₩75,576 | ₩74,735 | ₩75,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.27% |
| 8.3만 |
| 2026.09.16 | ₩75,443 | ₩76,217 | ₩74,215 | ₩74,615 | -1.10% | 26만 |
|---|
| 2026.09.15 | ₩75,216 | ₩75,469 | ₩74,575 | ₩75,283 | +0.09% | 24.2만 |
|---|
| 2026.09.14 | ₩74,749 | ₩76,070 | ₩74,735 | ₩75,323 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩74,482 | ₩75,399 | ₩74,202 | ₩75,069 | +0.79% | 18.2만 |
|---|
| 2026.09.10 | ₩76,030 | ₩76,737 | ₩73,935 | ₩74,202 | -2.40% | 27.2만 |
|---|
| 2026.09.09 | ₩76,270 | ₩76,510 | ₩75,630 | ₩76,030 | -0.31% | 22.1만 |
|---|
| 2026.09.08 | ₩76,404 | ₩76,737 | ₩75,870 | ₩76,350 | -0.07% | 30.1만 |
|---|
| 2026.09.04 | ₩75,269 | ₩76,737 | ₩75,109 | ₩76,337 | +1.42% | 33.3만 |
|---|
| 2026.09.03 | ₩76,857 | ₩77,031 | ₩75,549 | ₩75,803 | -1.37% | 27.3만 |
|---|
| 2026.09.02 | ₩75,269 | ₩76,210 | ₩74,735 | ₩75,843 | +0.76% | 27.1만 |
|---|
| 2026.09.01 | ₩75,189 | ₩76,470 | ₩74,535 | ₩74,962 | -0.30% | 41.3만 |
|---|
| 2026.08.31 | ₩74,976 | ₩76,537 | ₩74,669 | ₩75,963 | +1.32% | 55.1만 |
|---|
| 2026.08.28 | ₩75,696 | ₩76,241 | ₩75,149 | ₩75,149 | -0.72% | 32.4만 |
|---|
| 2026.08.27 | ₩76,070 | ₩76,510 | ₩75,216 | ₩75,296 | -1.02% | 31.2만 |
|---|
| 2026.08.26 | ₩76,884 | ₩77,351 | ₩75,950 | ₩76,123 | -0.99% | 18만 |
|---|
| 2026.08.25 | ₩76,243 | ₩76,964 | ₩75,643 | ₩76,911 | +0.88% | 47.3만 |
|---|
| 2026.08.24 | ₩75,776 | ₩77,004 | ₩74,575 | ₩75,803 | +0.04% | 41.9만 |
|---|
| 2026.08.21 | ₩76,057 | ₩76,636 | ₩75,229 | ₩75,683 | -0.49% | 19.9만 |
|---|
| 2026.08.20 | ₩75,096 | ₩75,803 | ₩74,362 | ₩75,710 | +0.82% | 16.8만 |
|---|
| 2026.08.19 | ₩73,868 | ₩75,002 | ₩73,868 | ₩75,002 | +1.54% | 22.6만 |
|---|
| 2026.08.18 | ₩74,495 | ₩74,882 | ₩72,894 | ₩73,561 | -1.25% | 39.7만 |
|---|
| 2026.08.17 | ₩74,175 | ₩74,562 | ₩73,774 | ₩74,468 | +0.40% | 35만 |
|---|
| 2026.08.14 | ₩76,484 | ₩77,071 | ₩74,669 | ₩74,722 | -2.30% | 36.3만 |
|---|
| 2026.08.13 | ₩77,538 | ₩78,339 | ₩76,644 | ₩76,777 | -0.98% | 24.4만 |
|---|
| 2026.08.12 | ₩78,072 | ₩78,325 | ₩76,937 | ₩77,031 | -1.33% | 21.4만 |
|---|
| 2026.08.11 | ₩76,924 | ₩77,778 | ₩76,497 | ₩76,977 | +0.07% | 19.7만 |
|---|
| 2026.08.10 | ₩78,552 | ₩78,552 | ₩76,323 | ₩76,604 | -2.48% | 35.7만 |
|---|
| 2026.08.07 | ₩78,232 | ₩79,473 | ₩78,112 | ₩78,953 | +0.92% | 23.8만 |
|---|
| 2026.08.06 | ₩77,885 | ₩79,033 | ₩77,458 | ₩77,872 | -0.02% | 26.3만 |
|---|
| 2026.08.05 | ₩79,767 | ₩80,821 | ₩76,911 | ₩78,032 | -2.18% | 48.4만 |
|---|
| 2026.08.04 | ₩77,138 | ₩81,008 | ₩75,069 | ₩80,554 | +4.43% | 47.4만 |
|---|
| 2026.08.03 | ₩78,752 | ₩79,380 | ₩77,498 | ₩78,192 | -0.71% | 36.8만 |
|---|
| 2026.07.31 | ₩81,248 | ₩81,408 | ₩78,305 | ₩78,485 | -3.40% | 39.3만 |
|---|
| 2026.07.30 | ₩82,142 | ₩82,142 | ₩80,087 | ₩81,115 | -1.25% | 21.3만 |
|---|
| 2026.07.29 | ₩81,048 | ₩82,018 | ₩80,421 | ₩81,688 | +0.79% | 30.8만 |
|---|
| 2026.07.28 | ₩82,329 | ₩82,729 | ₩80,607 | ₩80,834 | -1.82% | 23.5만 |
|---|
| 2026.07.27 | ₩82,142 | ₩83,410 | ₩81,582 | ₩81,969 | -0.21% | 41.5만 |
|---|
| 2026.07.24 | ₩81,995 | ₩83,330 | ₩81,995 | ₩82,049 | +0.07% | 20.3만 |
|---|
| 2026.07.23 | ₩82,462 | ₩82,796 | ₩80,674 | ₩81,768 | -0.84% | 32.9만 |
|---|
| 2026.07.22 | ₩84,584 | ₩84,825 | ₩82,970 | ₩83,156 | -1.69% | 19.4만 |
|---|
| 2026.07.21 | ₩85,332 | ₩85,786 | ₩81,408 | ₩84,424 | -1.06% | 77.6만 |
|---|
| 2026.07.20 | ₩86,066 | ₩86,873 | ₩85,212 | ₩85,879 | -0.22% | 16.3만 |
|---|
| 2026.07.17 | ₩85,932 | ₩86,980 | ₩85,378 | ₩86,039 | +0.12% | 26.6만 |
|---|
| 2026.07.16 | ₩84,771 | ₩87,254 | ₩84,591 | ₩86,306 | +1.81% | 36.7만 |
|---|
| 2026.07.15 | ₩85,145 | ₩86,907 | ₩84,598 | ₩84,851 | -0.34% | 28.7만 |
|---|
| 2026.07.14 | ₩86,546 | ₩86,546 | ₩84,611 | ₩85,038 | -1.74% | 24.9만 |
|---|
| 2026.07.13 | ₩85,959 | ₩86,530 | ₩84,024 | ₩85,132 | -0.96% | 28.4만 |
|---|
| 2026.07.10 | ₩84,371 | ₩86,146 | ₩84,371 | ₩85,999 | +1.93% | 34.8만 |
|---|
| 2026.07.09 | ₩84,398 | ₩84,851 | ₩83,263 | ₩84,117 | -0.33% | 25.1만 |
|---|
| 2026.07.08 | ₩82,409 | ₩84,358 | ₩81,221 | ₩83,904 | +1.81% | 37.3만 |
|---|
| 2026.07.07 | ₩82,783 | ₩83,597 | ₩82,316 | ₩82,489 | -0.35% | 26.5만 |
|---|
| 2026.07.06 | ₩84,478 | ₩85,018 | ₩82,449 | ₩82,556 | -2.27% | 23.2만 |
|---|
| 2026.07.02 | ₩84,077 | ₩84,811 | ₩83,513 | ₩84,558 | +0.57% | 29만 |
|---|
| 2026.07.01 | ₩82,316 | ₩84,638 | ₩82,089 | ₩83,677 | +1.65% | 36.2만 |
|---|
| 2026.06.30 | ₩82,075 | ₩83,130 | ₩80,274 | ₩82,716 | +0.78% | 64.7만 |
|---|
| 2026.06.29 | ₩84,064 | ₩84,931 | ₩82,729 | ₩84,424 | +0.43% | 68.9만 |
|---|
| 2026.06.26 | ₩81,608 | ₩84,277 | ₩81,568 | ₩83,984 | +2.91% | 79만 |
|---|
| 2026.06.25 | ₩81,849 | ₩82,489 | ₩80,594 | ₩81,622 | -0.28% | 22.5만 |
|---|
| 2026.06.24 | ₩81,608 | ₩82,062 | ₩80,621 | ₩81,515 | -0.11% | 34.3만 |
|---|
| 2026.06.23 | ₩78,632 | ₩81,261 | ₩78,632 | ₩80,954 | +2.95% | 30.4만 |
|---|
| 2026.06.22 | ₩79,807 | ₩80,314 | ₩78,806 | ₩79,153 | -0.82% | 39.7만 |
|---|
| 2026.06.18 | ₩78,739 | ₩80,154 | ₩78,539 | ₩79,540 | +1.02% | 46.1만 |
|---|
| 2026.06.17 | ₩79,473 | ₩80,074 | ₩78,138 | ₩78,272 | -1.51% | 31.3만 |
|---|
| 2026.06.16 | ₩81,315 | ₩81,795 | ₩78,913 | ₩79,540 | -2.18% | 36.6만 |
|---|
| 2026.06.15 | ₩81,422 | ₩81,875 | ₩80,387 | ₩80,741 | -0.84% | 37.8만 |
|---|
| 2026.06.12 | ₩82,663 | ₩83,143 | ₩79,967 | ₩80,728 | -2.34% | 56.3만 |
|---|
| 2026.06.11 | ₩78,405 | ₩82,436 | ₩77,818 | ₩82,436 | +5.14% | 51.2만 |
|---|
| 2026.06.10 | ₩77,284 | ₩81,622 | ₩74,749 | ₩77,618 | +0.43% | 323.4만 |
|---|
| 2026.06.09 | ₩79,273 | ₩81,021 | ₩79,273 | ₩80,527 | +1.58% | 18.9만 |
|---|
| 2026.06.08 | ₩78,739 | ₩81,568 | ₩78,739 | ₩78,993 | +0.32% | 30만 |
|---|
| 2026.06.05 | ₩77,338 | ₩78,526 | ₩76,781 | ₩78,152 | +1.05% | 19.6만 |
|---|
| 2026.06.04 | ₩77,391 | ₩78,283 | ₩76,550 | ₩77,938 | +0.71% | 15만 |
|---|
| 2026.06.03 | ₩76,791 | ₩77,618 | ₩76,290 | ₩76,430 | -0.47% | 22.6만 |
|---|
| 2026.06.02 | ₩76,297 | ₩77,778 | ₩76,297 | ₩77,338 | +1.36% | 14.1만 |
|---|
| 2026.06.01 | ₩77,271 | ₩77,271 | ₩75,923 | ₩76,497 | -1.00% | 25만 |
|---|
| 2026.05.29 | ₩77,511 | ₩78,539 | ₩77,258 | ₩77,391 | -0.15% | 27.8만 |
|---|
| 2026.05.28 | ₩76,924 | ₩78,339 | ₩76,480 | ₩77,404 | +0.62% | 22.2만 |
|---|
| 2026.05.27 | ₩76,057 | ₩77,885 | ₩75,524 | ₩77,084 | +1.35% | 22.2만 |
|---|
| 2026.05.26 | ₩75,856 | ₩76,484 | ₩73,948 | ₩76,150 | +0.39% | 34.2만 |
|---|
| 2026.05.22 | ₩75,856 | ₩76,697 | ₩75,229 | ₩76,150 | +0.39% | 22만 |
|---|
| 2026.05.21 | ₩74,575 | ₩76,550 | ₩74,004 | ₩75,256 | +0.91% | 22만 |
|---|
| 2026.05.20 | ₩72,533 | ₩75,032 | ₩72,133 | ₩75,002 | +3.40% | 26.6만 |
|---|
| 2026.05.19 | ₩72,026 | ₩72,831 | ₩71,866 | ₩72,667 | +0.89% | 14.5만 |
|---|
| 2026.05.18 | ₩72,587 | ₩73,401 | ₩72,346 | ₩72,840 | +0.35% | 13.5만 |
|---|
| 2026.05.15 | ₩72,186 | ₩72,557 | ₩71,240 | ₩72,040 | -0.20% | 31.7만 |
|---|
| 2026.05.14 | ₩73,961 | ₩74,307 | ₩72,814 | ₩73,187 | -1.05% | 22.1만 |
|---|
| 2026.05.13 | ₩74,589 | ₩74,602 | ₩73,094 | ₩73,307 | -1.72% | 23만 |
|---|
| 2026.05.12 | ₩75,389 | ₩75,803 | ₩73,921 | ₩74,415 | -1.29% | 25만 |
|---|
| 2026.05.11 | ₩76,871 | ₩76,871 | ₩74,802 | ₩75,389 | -1.93% | 26.8만 |
|---|
| 2026.05.08 | ₩76,817 | ₩78,539 | ₩75,776 | ₩76,457 | -0.47% | 28.4만 |
|---|
| 2026.05.07 | ₩77,204 | ₩78,946 | ₩75,496 | ₩75,523 | -2.18% | 31.9만 |
|---|
| 2026.05.06 | ₩80,180 | ₩81,195 | ₩75,896 | ₩77,004 | -3.96% | 53.7만 |
|---|
| 2026.05.05 | ₩72,907 | ₩81,935 | ₩72,907 | ₩80,501 | +10.42% | 111.2만 |
|---|
| 2026.05.04 | ₩72,560 | ₩72,560 | ₩70,531 | ₩70,598 | -2.70% | 32.9만 |
|---|
| 2026.05.01 | ₩72,133 | ₩72,934 | ₩71,819 | ₩72,720 | +0.81% | 19.5만 |
|---|
| 2026.04.30 | ₩71,092 | ₩72,493 | ₩70,852 | ₩72,400 | +1.84% | 27.7만 |
|---|
| 2026.04.29 | ₩74,148 | ₩74,282 | ₩70,425 | ₩71,025 | -4.21% | 57.3만 |
|---|
| 2026.04.28 | ₩74,428 | ₩74,989 | ₩73,734 | ₩74,749 | +0.43% | 19.4만 |
|---|
| 2026.04.27 | ₩74,522 | ₩75,670 | ₩73,908 | ₩74,415 | -0.14% | 30.2만 |
|---|
| 2026.04.24 | ₩71,039 | ₩74,629 | ₩70,732 | ₩74,615 | +5.03% | 35.2만 |
|---|
| 2026.04.23 | ₩77,031 | ₩77,258 | ₩70,158 | ₩70,745 | -8.16% | 82만 |
|---|
| 2026.04.22 | ₩71,012 | ₩75,736 | ₩69,637 | ₩74,535 | +4.96% | 93.9만 |
|---|
| 2026.04.21 | ₩71,239 | ₩71,786 | ₩69,971 | ₩70,531 | -0.99% | 27.5만 |
|---|
| 2026.04.20 | ₩70,465 | ₩71,359 | ₩70,015 | ₩70,972 | +0.72% | 19.3만 |
|---|
| 2026.04.17 | ₩69,971 | ₩71,399 | ₩69,589 | ₩70,652 | +0.97% | 29.2만 |
|---|
| 2026.04.16 | ₩69,237 | ₩69,864 | ₩68,556 | ₩69,384 | +0.21% | 23.1만 |
|---|
| 2026.04.15 | ₩67,969 | ₩69,264 | ₩67,969 | ₩69,264 | +1.90% | 26.6만 |
|---|
| 2026.04.14 | ₩67,636 | ₩68,610 | ₩67,395 | ₩68,303 | +0.99% | 24.6만 |
|---|
| 2026.04.13 | ₩68,009 | ₩68,063 | ₩67,155 | ₩67,636 | -0.55% | 17.1만 |
|---|
| 2026.04.10 | ₩67,289 | ₩68,650 | ₩67,190 | ₩68,063 | +1.15% | 24만 |
|---|
| 2026.04.09 | ₩65,460 | ₩67,555 | ₩65,327 | ₩66,821 | +2.08% | 27.7만 |
|---|
| 2026.04.08 | ₩68,076 | ₩68,281 | ₩65,807 | ₩65,820 | -3.31% | 39.2만 |
|---|
| 2026.04.07 | ₩65,807 | ₩66,861 | ₩65,474 | ₩66,688 | +1.34% | 32.6만 |
|---|
| 2026.04.06 | ₩66,661 | ₩66,661 | ₩65,380 | ₩65,981 | -1.02% | 20.5만 |
|---|
| 2026.04.02 | ₩65,393 | ₩67,008 | ₩64,740 | ₩67,008 | +2.47% | 37.6만 |
|---|
| 2026.04.01 | ₩66,728 | ₩67,102 | ₩65,774 | ₩65,914 | -1.22% | 25.1만 |
|---|
| 2026.03.31 | ₩65,527 | ₩67,542 | ₩64,926 | ₩66,942 | +2.16% | 35.8만 |
|---|
| 2026.03.30 | ₩68,716 | ₩69,237 | ₩67,609 | ₩67,742 | -1.42% | 40.7만 |
|---|
| 2026.03.27 | ₩69,397 | ₩69,544 | ₩67,809 | ₩67,996 | -2.02% | 30.1만 |
|---|
| 2026.03.26 | ₩69,597 | ₩70,732 | ₩69,424 | ₩69,517 | -0.12% | 24.5만 |
|---|
| 2026.03.25 | ₩70,865 | ₩71,159 | ₩69,664 | ₩69,864 | -1.41% | 29.8만 |
|---|
| 2026.03.24 | ₩68,943 | ₩71,199 | ₩68,943 | ₩70,131 | +1.72% | 21.3만 |
|---|
| 2026.03.23 | ₩69,677 | ₩71,252 | ₩68,930 | ₩69,904 | +0.33% | 25.9만 |
|---|
| 2026.03.20 | ₩71,546 | ₩71,546 | ₩68,329 | ₩68,877 | -3.73% | 51만 |
|---|
| 2026.03.19 | ₩70,919 | ₩72,146 | ₩70,758 | ₩71,559 | +0.90% | 19만 |
|---|
| 2026.03.18 | ₩70,705 | ₩72,200 | ₩70,391 | ₩71,452 | +1.06% | 28.8만 |
|---|
| 2026.03.17 | ₩70,425 | ₩71,306 | ₩69,931 | ₩70,999 | +0.81% | 31.4만 |
|---|
| 2026.03.16 | ₩70,999 | ₩72,093 | ₩68,356 | ₩69,237 | -2.48% | 28.7만 |
|---|
| 2026.03.13 | ₩71,959 | ₩72,066 | ₩69,904 | ₩70,278 | -2.34% | 21.1만 |
|---|
| 2026.03.12 | ₩71,079 | ₩72,053 | ₩70,425 | ₩70,892 | -0.26% | 26.8만 |
|---|
| 2026.03.11 | ₩71,372 | ₩72,053 | ₩70,732 | ₩71,693 | +0.45% | 19.2만 |
|---|
| 2026.03.10 | ₩72,573 | ₩73,401 | ₩71,292 | ₩71,492 | -1.49% | 22.7만 |
|---|
| 2026.03.09 | ₩71,065 | ₩73,174 | ₩69,744 | ₩72,787 | +2.42% | 30.5만 |
|---|
| 2026.03.06 | ₩72,520 | ₩73,508 | ₩71,526 | ₩72,560 | +0.06% | 25.3만 |
|---|
| 2026.03.05 | ₩75,056 | ₩75,389 | ₩72,874 | ₩73,481 | -2.10% | 33.7만 |
|---|
| 2026.03.04 | ₩72,520 | ₩75,856 | ₩72,066 | ₩75,616 | +4.27% | 44.2만 |
|---|
| 2026.03.03 | ₩70,558 | ₩72,520 | ₩69,864 | ₩71,546 | +1.40% | 41.1만 |
|---|
| 2026.03.02 | ₩69,918 | ₩71,926 | ₩69,130 | ₩71,639 | +2.46% | 36.8만 |
|---|
| 2026.02.27 | ₩72,413 | ₩72,894 | ₩70,251 | ₩70,678 | -2.40% | 39.7만 |
|---|
| 2026.02.26 | ₩70,745 | ₩73,014 | ₩70,451 | ₩72,894 | +3.04% | 54만 |
|---|
| 2026.02.25 | ₩68,743 | ₩70,491 | ₩67,836 | ₩70,465 | +2.50% | 60.5만 |
|---|
| 2026.02.24 | ₩63,525 | ₩68,263 | ₩63,325 | ₩68,196 | +7.35% | 74.7만 |
|---|
| 2026.02.23 | ₩61,096 | ₩61,857 | ₩60,496 | ₩61,603 | +0.83% | 31.5만 |
|---|
| 2026.02.20 | ₩61,870 | ₩62,271 | ₩59,922 | ₩61,003 | -1.40% | 45.7만 |
|---|
| 2026.02.19 | ₩61,803 | ₩62,085 | ₩61,056 | ₩61,870 | +0.11% | 22.3만 |
|---|
| 2026.02.18 | ₩61,350 | ₩62,137 | ₩61,320 | ₩61,737 | +0.63% | 20.5만 |
|---|
| 2026.02.17 | ₩61,643 | ₩61,737 | ₩60,322 | ₩61,456 | -0.30% | 28.7만 |
|---|
| 2026.02.13 | ₩61,390 | ₩61,857 | ₩60,722 | ₩61,296 | -0.15% | 21.8만 |
|---|
| 2026.02.12 | ₩62,684 | ₩63,271 | ₩59,859 | ₩60,749 | -3.09% | 37만 |
|---|
| 2026.02.11 | ₩64,152 | ₩64,806 | ₩62,551 | ₩62,604 | -2.41% | 34.1만 |
|---|
| 2026.02.10 | ₩64,699 | ₩65,209 | ₩63,965 | ₩64,046 | -1.01% | 18.9만 |
|---|
| 2026.02.09 | ₩64,860 | ₩65,066 | ₩63,472 | ₩64,459 | -0.62% | 17.3만 |
|---|
| 2026.02.06 | ₩63,819 | ₩65,367 | ₩63,672 | ₩64,926 | +1.74% | 24.8만 |
|---|
| 2026.02.05 | ₩65,113 | ₩65,367 | ₩63,618 | ₩63,659 | -2.23% | 25.9만 |
|---|
| 2026.02.04 | ₩65,273 | ₩66,274 | ₩64,737 | ₩65,807 | +0.82% | 25.8만 |
|---|
| 2026.02.03 | ₩64,259 | ₩65,273 | ₩63,925 | ₩64,619 | +0.56% | 23.6만 |
|---|
| 2026.02.02 | ₩64,486 | ₩64,806 | ₩63,712 | ₩64,393 | -0.14% | 23.4만 |
|---|
| 2026.01.30 | ₩64,046 | ₩65,293 | ₩63,912 | ₩64,486 | +0.69% | 22.3만 |
|---|
| 2026.01.29 | ₩63,939 | ₩64,933 | ₩63,852 | ₩64,713 | +1.21% | 22만 |
|---|
| 2026.01.28 | ₩65,287 | ₩65,847 | ₩63,792 | ₩63,872 | -2.17% | 27.5만 |
|---|
| 2026.01.27 | ₩65,180 | ₩65,660 | ₩64,659 | ₩65,073 | -0.16% | 20.7만 |
|---|
| 2026.01.26 | ₩66,274 | ₩66,461 | ₩64,873 | ₩65,300 | -1.47% | 23만 |
|---|
| 2026.01.23 | ₩66,341 | ₩66,655 | ₩65,393 | ₩66,261 | -0.12% | 29만 |
|---|
| 2026.01.22 | ₩67,382 | ₩68,303 | ₩66,261 | ₩66,341 | -1.54% | 23.2만 |
|---|
| 2026.01.21 | ₩66,728 | ₩67,422 | ₩65,794 | ₩67,208 | +0.72% | 34.2만 |
|---|
| 2026.01.20 | ₩66,514 | ₩66,968 | ₩65,780 | ₩66,528 | +0.02% | 32.1만 |
|---|
| 2026.01.16 | ₩67,435 | ₩68,183 | ₩66,755 | ₩67,449 | +0.02% | 26만 |
|---|
| 2026.01.15 | ₩67,569 | ₩68,196 | ₩66,394 | ₩67,809 | +0.36% | 31.1만 |
|---|
| 2026.01.14 | ₩66,581 | ₩67,729 | ₩66,141 | ₩67,569 | +1.48% | 28.5만 |
|---|
| 2026.01.13 | ₩69,264 | ₩69,637 | ₩66,528 | ₩66,581 | -3.87% | 39.1만 |
|---|
| 2026.01.12 | ₩67,549 | ₩68,957 | ₩67,289 | ₩68,743 | +1.77% | 32.5만 |
|---|
| 2026.01.09 | ₩66,995 | ₩67,836 | ₩66,007 | ₩67,529 | +0.80% | 26.6만 |
|---|
| 2026.01.08 | ₩64,913 | ₩67,062 | ₩64,913 | ₩66,541 | +2.51% | 25.4만 |
|---|
| 2026.01.07 | ₩65,180 | ₩65,714 | ₩64,192 | ₩65,340 | +0.25% | 25.2만 |
|---|
| 2026.01.06 | ₩65,100 | ₩65,100 | ₩63,340 | ₩64,886 | -0.33% | 52.7만 |
|---|
| 2026.01.05 | ₩65,887 | ₩67,262 | ₩65,393 | ₩65,433 | -0.69% | 48만 |
|---|
| 2026.01.02 | ₩63,712 | ₩66,461 | ₩63,498 | ₩66,021 | +3.62% | 52.9만 |
|---|
| 2025.12.31 | ₩63,538 | ₩64,192 | ₩62,938 | ₩63,205 | -0.53% | 59.6만 |
|---|
| 2025.12.30 | ₩66,421 | ₩67,088 | ₩65,527 | ₩66,488 | +0.10% | 66.6만 |
|---|
| 2025.12.29 | ₩68,023 | ₩68,530 | ₩66,488 | ₩66,528 | -2.20% | 48.5만 |
|---|
| 2025.12.26 | ₩67,969 | ₩68,730 | ₩66,982 | ₩67,902 | -0.10% | 32.1만 |
|---|
| 2025.12.24 | ₩66,501 | ₩68,129 | ₩66,498 | ₩67,902 | +2.11% | 32.5만 |
|---|
| 2025.12.23 | ₩67,862 | ₩67,862 | ₩65,754 | ₩66,154 | -2.52% | 74.1만 |
|---|
| 2025.12.22 | ₩71,079 | ₩71,253 | ₩68,116 | ₩68,169 | -4.09% | 53.4만 |
|---|
| 2025.12.19 | ₩75,603 | ₩75,643 | ₩70,385 | ₩70,932 | -6.18% | 130.6만 |
|---|
| 2025.12.18 | ₩79,406 | ₩79,540 | ₩74,802 | ₩75,229 | -5.26% | 82.6만 |
|---|
| 2025.12.17 | ₩77,832 | ₩79,847 | ₩76,973 | ₩77,978 | +0.19% | 46.4만 |
|---|
| 2025.12.16 | ₩75,843 | ₩78,312 | ₩75,403 | ₩77,591 | +2.31% | 61.2만 |
|---|
| 2025.12.15 | ₩78,045 | ₩78,606 | ₩74,789 | ₩75,443 | -3.33% | 72.6만 |
|---|
| 2025.12.12 | ₩73,855 | ₩77,893 | ₩72,066 | ₩75,763 | +2.58% | 123.9만 |
|---|
| 2025.12.11 | ₩70,011 | ₩71,199 | ₩69,397 | ₩69,544 | -0.67% | 20만 |
|---|
| 2025.12.10 | ₩68,596 | ₩70,465 | ₩68,329 | ₩70,064 | +2.14% | 51.6만 |
|---|
| 2025.12.09 | ₩66,061 | ₩68,476 | ₩66,061 | ₩68,276 | +3.35% | 21.7만 |
|---|
| 2025.12.08 | ₩67,035 | ₩67,729 | ₩66,074 | ₩66,648 | -0.58% | 19.4만 |
|---|
| 2025.12.05 | ₩67,569 | ₩68,817 | ₩66,781 | ₩66,915 | -0.97% | 29.3만 |
|---|
| 2025.12.04 | ₩68,423 | ₩68,703 | ₩67,796 | ₩67,889 | -0.78% | 22.4만 |
|---|
| 2025.12.03 | ₩66,835 | ₩69,184 | ₩66,528 | ₩68,610 | +2.66% | 23.4만 |
|---|
| 2025.12.02 | ₩66,728 | ₩67,335 | ₩65,752 | ₩66,555 | -0.26% | 17.2만 |
|---|
| 2025.12.01 | ₩65,033 | ₩66,621 | ₩64,740 | ₩66,581 | +2.38% | 25.7만 |
|---|
| 2025.11.28 | ₩66,061 | ₩67,062 | ₩65,764 | ₩65,994 | -0.10% | 12.3만 |
|---|
| 2025.11.26 | ₩65,514 | ₩67,248 | ₩65,393 | ₩66,074 | +0.86% | 35만 |
|---|
| 2025.11.25 | ₩65,433 | ₩66,821 | ₩65,313 | ₩65,367 | -0.10% | 27.9만 |
|---|
| 2025.11.24 | ₩64,246 | ₩66,027 | ₩63,392 | ₩65,754 | +2.35% | 42.2만 |
|---|
| 2025.11.21 | ₩60,696 | ₩64,499 | ₩60,389 | ₩64,126 | +5.65% | 43만 |
|---|
| 2025.11.20 | ₩61,763 | ₩62,377 | ₩59,495 | ₩59,495 | -3.67% | 51.5만 |
|---|
| 2025.11.19 | ₩64,059 | ₩64,379 | ₩61,243 | ₩61,243 | -4.40% | 29.5만 |
|---|
| 2025.11.18 | ₩63,899 | ₩64,406 | ₩63,314 | ₩63,498 | -0.63% | 23.5만 |
|---|
| 2025.11.17 | ₩64,459 | ₩64,473 | ₩63,231 | ₩63,618 | -1.30% | 32.3만 |
|---|
| 2025.11.14 | ₩65,861 | ₩66,034 | ₩64,466 | ₩64,633 | -1.86% | 35.9만 |
|---|
| 2025.11.13 | ₩67,168 | ₩68,049 | ₩66,514 | ₩66,848 | -0.48% | 18.6만 |
|---|
| 2025.11.12 | ₩68,837 | ₩69,397 | ₩67,355 | ₩67,355 | -2.15% | 21만 |
|---|
| 2025.11.11 | ₩69,264 | ₩69,851 | ₩68,890 | ₩69,370 | +0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩69,130 | ₩69,290 | ₩68,209 | ₩68,703 | -0.62% | 22.2만 |
|---|
| 2025.11.07 | ₩67,395 | ₩69,731 | ₩67,035 | ₩68,676 | +1.90% | 32.3만 |
|---|
| 2025.11.06 | ₩70,465 | ₩70,778 | ₩67,862 | ₩68,009 | -3.48% | 30.7만 |
|---|
| 2025.11.05 | ₩67,475 | ₩71,199 | ₩67,115 | ₩70,732 | +4.83% | 30.9만 |
|---|
| 2025.11.04 | ₩66,361 | ₩69,744 | ₩66,274 | ₩66,408 | +0.07% | 42.3만 |
|---|
| 2025.11.03 | ₩66,448 | ₩66,728 | ₩64,539 | ₩66,047 | -0.60% | 53.1만 |
|---|
| 2025.10.31 | ₩66,942 | ₩67,369 | ₩66,141 | ₩66,928 | -0.02% | 22.7만 |
|---|
| 2025.10.30 | ₩66,021 | ₩67,769 | ₩65,780 | ₩66,875 | +1.29% | 30만 |
|---|
| 2025.10.29 | ₩69,664 | ₩69,664 | ₩65,981 | ₩66,234 | -4.92% | 51.1만 |
|---|
| 2025.10.28 | ₩70,905 | ₩70,905 | ₩69,595 | ₩70,131 | -1.09% | 16.1만 |
|---|
| 2025.10.27 | ₩70,732 | ₩71,012 | ₩70,131 | ₩70,892 | +0.23% | 23.4만 |
|---|
| 2025.10.24 | ₩70,972 | ₩71,225 | ₩70,198 | ₩70,505 | -0.66% | 21.6만 |
|---|
| 2025.10.23 | ₩71,572 | ₩71,653 | ₩70,131 | ₩70,398 | -1.64% | 20.2만 |
|---|
| 2025.10.22 | ₩72,053 | ₩72,306 | ₩70,718 | ₩71,239 | -1.13% | 27.8만 |
|---|
| 2025.10.21 | ₩72,907 | ₩73,654 | ₩71,879 | ₩72,066 | -1.15% | 26.3만 |
|---|
| 2025.10.20 | ₩72,293 | ₩73,621 | ₩72,254 | ₩72,920 | +0.87% | 16.5만 |
|---|
| 2025.10.17 | ₩71,279 | ₩72,453 | ₩70,959 | ₩71,679 | +0.56% | 17.1만 |
|---|
| 2025.10.16 | ₩74,562 | ₩75,483 | ₩71,079 | ₩71,679 | -3.87% | 34.8만 |
|---|
| 2025.10.15 | ₩71,546 | ₩74,795 | ₩71,532 | ₩74,482 | +4.10% | 34.2만 |
|---|
| 2025.10.14 | ₩69,210 | ₩71,666 | ₩69,130 | ₩71,506 | +3.32% | 23.3만 |
|---|
| 2025.10.13 | ₩69,304 | ₩70,059 | ₩68,985 | ₩69,931 | +0.91% | 15.6만 |
|---|
| 2025.10.10 | ₩71,893 | ₩72,066 | ₩68,276 | ₩68,329 | -4.96% | 33.1만 |
|---|
| 2025.10.09 | ₩72,734 | ₩73,219 | ₩70,865 | ₩71,239 | -2.06% | 30.3만 |
|---|
| 2025.10.08 | ₩73,321 | ₩73,694 | ₩72,266 | ₩72,613 | -0.96% | 19.7만 |
|---|
| 2025.10.07 | ₩73,401 | ₩74,442 | ₩72,533 | ₩73,214 | -0.25% | 30만 |
|---|
| 2025.10.06 | ₩75,403 | ₩75,803 | ₩73,007 | ₩73,307 | -2.78% | 25.9만 |
|---|
| 2025.10.03 | ₩75,816 | ₩77,531 | ₩75,269 | ₩75,349 | -0.62% | 32.4만 |
|---|
| 2025.10.02 | ₩73,895 | ₩75,923 | ₩73,855 | ₩75,589 | +2.29% | 40.3만 |
|---|
| 2025.10.01 | ₩71,666 | ₩73,961 | ₩71,105 | ₩73,748 | +2.91% | 44.2만 |
|---|
| 2025.09.30 | ₩71,079 | ₩71,612 | ₩69,344 | ₩71,506 | +0.60% | 40.7만 |
|---|
| 2025.09.29 | ₩74,762 | ₩76,510 | ₩72,333 | ₩73,387 | -1.84% | 66.4만 |
|---|
| 2025.09.26 | ₩73,281 | ₩73,574 | ₩72,613 | ₩72,680 | -0.82% | 25.6만 |
|---|
| 2025.09.25 | ₩72,627 | ₩73,628 | ₩72,040 | ₩72,960 | +0.46% | 28.4만 |
|---|
| 2025.09.24 | ₩73,895 | ₩74,242 | ₩72,493 | ₩72,533 | -1.84% | 28.5만 |
|---|
| 2025.09.23 | ₩75,162 | ₩75,763 | ₩74,135 | ₩74,255 | -1.21% | 21.9만 |
|---|
| 2025.09.22 | ₩76,297 | ₩76,457 | ₩73,067 | ₩74,735 | -2.05% | 38.3만 |
|---|
| 2025.09.19 | ₩77,765 | ₩78,165 | ₩76,540 | ₩76,644 | -1.44% | 60.4만 |
|---|
| 2025.09.18 | ₩76,177 | ₩77,992 | ₩75,950 | ₩77,751 | +2.07% | 24.2만 |
|---|
| 2025.09.17 | ₩76,524 | ₩78,606 | ₩75,569 | ₩75,656 | -1.13% | 27.4만 |
|---|
| 2025.09.16 | ₩76,470 | ₩77,913 | ₩75,816 | ₩76,364 | -0.14% | 27.6만 |
|---|
| 2025.09.15 | ₩76,430 | ₩77,244 | ₩76,057 | ₩76,470 | +0.05% | 22.7만 |
|---|
| 2025.09.12 | ₩76,097 | ₩76,804 | ₩75,670 | ₩76,030 | -0.09% | 19.3만 |
|---|
| 2025.09.11 | ₩75,256 | ₩76,977 | ₩75,076 | ₩76,190 | +1.24% | 21.8만 |
|---|
| 2025.09.10 | ₩75,683 | ₩76,350 | ₩74,809 | ₩75,229 | -0.60% | 22.1만 |
|---|
| 2025.09.09 | ₩75,723 | ₩75,936 | ₩74,762 | ₩75,803 | +0.11% | 19만 |
|---|
| 2025.09.08 | ₩76,203 | ₩76,203 | ₩74,041 | ₩75,803 | -0.53% | 26.5만 |
|---|
| 2025.09.05 | ₩75,990 | ₩76,991 | ₩75,389 | ₩76,470 | +0.63% | 19.7만 |
|---|
| 2025.09.04 | ₩73,734 | ₩76,203 | ₩73,585 | ₩75,603 | +2.53% | 26.6만 |
|---|
| 2025.09.03 | ₩72,627 | ₩73,734 | ₩72,367 | ₩73,214 | +0.81% | 24.1만 |
|---|
| 2025.09.02 | ₩74,829 | ₩74,862 | ₩72,380 | ₩72,800 | -2.71% | 32.1만 |
|---|
| 2025.08.29 | ₩75,082 | ₩75,630 | ₩74,228 | ₩75,616 | +0.71% | 23.8만 |
|---|