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 | ₩69,196 | -0.52% | 20.8만 |
| 2026.10.07 | — | — | — | ₩68,395 | — | — |
| 2026.10.05 | — | — | — | ₩67,473 | — | — |
| 2026.10.02 | — | — | — | ₩67,447 | — | — |
| 2026.10.01 | — | — | — | ₩68,088 | — | — |
| 2026.09.29 | — | — | — | ₩72,774 | — | — |
| 2026.09.25 | — | — | — | ₩74,122 | — | — |
| 2026.09.17 | ₩75,337 | ₩75,604 | ₩74,763 | ₩75,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.27% |
| 8.3만 |
| 2026.09.16 | ₩75,470 | ₩76,245 | ₩74,242 | ₩74,643 | -1.10% | 26만 |
|---|
| 2026.09.15 | ₩75,243 | ₩75,497 | ₩74,603 | ₩75,310 | +0.09% | 24.2만 |
|---|
| 2026.09.14 | ₩74,776 | ₩76,098 | ₩74,763 | ₩75,350 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩74,509 | ₩75,426 | ₩74,229 | ₩75,097 | +0.79% | 18.2만 |
|---|
| 2026.09.10 | ₩76,058 | ₩76,765 | ₩73,962 | ₩74,229 | -2.40% | 27.2만 |
|---|
| 2026.09.09 | ₩76,298 | ₩76,538 | ₩75,657 | ₩76,058 | -0.31% | 22.1만 |
|---|
| 2026.09.08 | ₩76,432 | ₩76,765 | ₩75,898 | ₩76,378 | -0.07% | 30.1만 |
|---|
| 2026.09.04 | ₩75,297 | ₩76,765 | ₩75,137 | ₩76,365 | +1.42% | 33.3만 |
|---|
| 2026.09.03 | ₩76,886 | ₩77,059 | ₩75,577 | ₩75,831 | -1.37% | 27.3만 |
|---|
| 2026.09.02 | ₩75,297 | ₩76,238 | ₩74,763 | ₩75,871 | +0.76% | 27.1만 |
|---|
| 2026.09.01 | ₩75,217 | ₩76,498 | ₩74,563 | ₩74,990 | -0.30% | 41.3만 |
|---|
| 2026.08.31 | ₩75,003 | ₩76,565 | ₩74,696 | ₩75,991 | +1.32% | 55.1만 |
|---|
| 2026.08.28 | ₩75,724 | ₩76,269 | ₩75,177 | ₩75,177 | -0.72% | 32.4만 |
|---|
| 2026.08.27 | ₩76,098 | ₩76,538 | ₩75,243 | ₩75,324 | -1.02% | 31.2만 |
|---|
| 2026.08.26 | ₩76,912 | ₩77,379 | ₩75,978 | ₩76,151 | -0.99% | 18만 |
|---|
| 2026.08.25 | ₩76,271 | ₩76,992 | ₩75,671 | ₩76,939 | +0.88% | 47.3만 |
|---|
| 2026.08.24 | ₩75,804 | ₩77,032 | ₩74,603 | ₩75,831 | +0.04% | 41.9만 |
|---|
| 2026.08.21 | ₩76,085 | ₩76,664 | ₩75,257 | ₩75,711 | -0.49% | 19.9만 |
|---|
| 2026.08.20 | ₩75,123 | ₩75,831 | ₩74,389 | ₩75,737 | +0.82% | 16.8만 |
|---|
| 2026.08.19 | ₩73,895 | ₩75,030 | ₩73,895 | ₩75,030 | +1.54% | 22.6만 |
|---|
| 2026.08.18 | ₩74,522 | ₩74,910 | ₩72,920 | ₩73,588 | -1.25% | 39.7만 |
|---|
| 2026.08.17 | ₩74,202 | ₩74,589 | ₩73,802 | ₩74,496 | +0.40% | 35만 |
|---|
| 2026.08.14 | ₩76,512 | ₩77,099 | ₩74,696 | ₩74,749 | -2.30% | 36.3만 |
|---|
| 2026.08.13 | ₩77,566 | ₩78,367 | ₩76,672 | ₩76,805 | -0.98% | 24.4만 |
|---|
| 2026.08.12 | ₩78,100 | ₩78,354 | ₩76,966 | ₩77,059 | -1.33% | 21.4만 |
|---|
| 2026.08.11 | ₩76,952 | ₩77,807 | ₩76,525 | ₩77,006 | +0.07% | 19.7만 |
|---|
| 2026.08.10 | ₩78,581 | ₩78,581 | ₩76,352 | ₩76,632 | -2.48% | 35.7만 |
|---|
| 2026.08.07 | ₩78,261 | ₩79,502 | ₩78,140 | ₩78,982 | +0.92% | 23.8만 |
|---|
| 2026.08.06 | ₩77,914 | ₩79,062 | ₩77,486 | ₩77,900 | -0.02% | 26.3만 |
|---|
| 2026.08.05 | ₩79,796 | ₩80,851 | ₩76,939 | ₩78,060 | -2.18% | 48.4만 |
|---|
| 2026.08.04 | ₩77,166 | ₩81,038 | ₩75,097 | ₩80,584 | +4.43% | 47.4만 |
|---|
| 2026.08.03 | ₩78,781 | ₩79,409 | ₩77,526 | ₩78,221 | -0.71% | 36.8만 |
|---|
| 2026.07.31 | ₩81,278 | ₩81,438 | ₩78,334 | ₩78,514 | -3.40% | 39.3만 |
|---|
| 2026.07.30 | ₩82,172 | ₩82,172 | ₩80,116 | ₩81,144 | -1.25% | 21.3만 |
|---|
| 2026.07.29 | ₩81,078 | ₩82,048 | ₩80,450 | ₩81,718 | +0.79% | 30.8만 |
|---|
| 2026.07.28 | ₩82,359 | ₩82,760 | ₩80,637 | ₩80,864 | -1.82% | 23.5만 |
|---|
| 2026.07.27 | ₩82,172 | ₩83,441 | ₩81,612 | ₩81,999 | -0.21% | 41.5만 |
|---|
| 2026.07.24 | ₩82,025 | ₩83,361 | ₩82,025 | ₩82,079 | +0.07% | 20.3만 |
|---|
| 2026.07.23 | ₩82,493 | ₩82,827 | ₩80,704 | ₩81,799 | -0.84% | 32.9만 |
|---|
| 2026.07.22 | ₩84,615 | ₩84,856 | ₩83,000 | ₩83,187 | -1.69% | 19.4만 |
|---|
| 2026.07.21 | ₩85,363 | ₩85,817 | ₩81,438 | ₩84,455 | -1.06% | 77.6만 |
|---|
| 2026.07.20 | ₩86,097 | ₩86,905 | ₩85,243 | ₩85,910 | -0.22% | 16.3만 |
|---|
| 2026.07.17 | ₩85,964 | ₩87,012 | ₩85,410 | ₩86,071 | +0.12% | 26.6만 |
|---|
| 2026.07.16 | ₩84,802 | ₩87,286 | ₩84,622 | ₩86,338 | +1.81% | 36.7만 |
|---|
| 2026.07.15 | ₩85,176 | ₩86,938 | ₩84,629 | ₩84,882 | -0.34% | 28.7만 |
|---|
| 2026.07.14 | ₩86,578 | ₩86,578 | ₩84,642 | ₩85,069 | -1.74% | 24.9만 |
|---|
| 2026.07.13 | ₩85,991 | ₩86,562 | ₩84,055 | ₩85,163 | -0.96% | 28.4만 |
|---|
| 2026.07.10 | ₩84,402 | ₩86,177 | ₩84,402 | ₩86,031 | +1.93% | 34.8만 |
|---|
| 2026.07.09 | ₩84,429 | ₩84,882 | ₩83,294 | ₩84,148 | -0.33% | 25.1만 |
|---|
| 2026.07.08 | ₩82,439 | ₩84,389 | ₩81,251 | ₩83,935 | +1.81% | 37.3만 |
|---|
| 2026.07.07 | ₩82,813 | ₩83,628 | ₩82,346 | ₩82,519 | -0.35% | 26.5만 |
|---|
| 2026.07.06 | ₩84,509 | ₩85,049 | ₩82,479 | ₩82,586 | -2.27% | 23.2만 |
|---|
| 2026.07.02 | ₩84,108 | ₩84,842 | ₩83,543 | ₩84,589 | +0.57% | 29만 |
|---|
| 2026.07.01 | ₩82,346 | ₩84,669 | ₩82,119 | ₩83,708 | +1.65% | 36.2만 |
|---|
| 2026.06.30 | ₩82,106 | ₩83,160 | ₩80,303 | ₩82,746 | +0.78% | 64.7만 |
|---|
| 2026.06.29 | ₩84,095 | ₩84,963 | ₩82,760 | ₩84,455 | +0.43% | 68.9만 |
|---|
| 2026.06.26 | ₩81,638 | ₩84,308 | ₩81,598 | ₩84,015 | +2.91% | 79만 |
|---|
| 2026.06.25 | ₩81,879 | ₩82,519 | ₩80,624 | ₩81,652 | -0.28% | 22.5만 |
|---|
| 2026.06.24 | ₩81,638 | ₩82,092 | ₩80,650 | ₩81,545 | -0.11% | 34.3만 |
|---|
| 2026.06.23 | ₩78,661 | ₩81,291 | ₩78,661 | ₩80,984 | +2.95% | 30.4만 |
|---|
| 2026.06.22 | ₩79,836 | ₩80,343 | ₩78,835 | ₩79,182 | -0.82% | 39.7만 |
|---|
| 2026.06.18 | ₩78,768 | ₩80,183 | ₩78,568 | ₩79,569 | +1.02% | 46.1만 |
|---|
| 2026.06.17 | ₩79,502 | ₩80,103 | ₩78,167 | ₩78,301 | -1.51% | 31.3만 |
|---|
| 2026.06.16 | ₩81,345 | ₩81,825 | ₩78,942 | ₩79,569 | -2.18% | 36.6만 |
|---|
| 2026.06.15 | ₩81,451 | ₩81,905 | ₩80,417 | ₩80,771 | -0.84% | 37.8만 |
|---|
| 2026.06.12 | ₩82,693 | ₩83,174 | ₩79,996 | ₩80,757 | -2.34% | 56.3만 |
|---|
| 2026.06.11 | ₩78,434 | ₩82,466 | ₩77,847 | ₩82,466 | +5.14% | 51.2만 |
|---|
| 2026.06.10 | ₩77,313 | ₩81,652 | ₩74,776 | ₩77,647 | +0.43% | 323.4만 |
|---|
| 2026.06.09 | ₩79,302 | ₩81,051 | ₩79,302 | ₩80,557 | +1.58% | 18.9만 |
|---|
| 2026.06.08 | ₩78,768 | ₩81,598 | ₩78,768 | ₩79,022 | +0.32% | 30만 |
|---|
| 2026.06.05 | ₩77,366 | ₩78,554 | ₩76,809 | ₩78,181 | +1.05% | 19.6만 |
|---|
| 2026.06.04 | ₩77,420 | ₩78,311 | ₩76,578 | ₩77,967 | +0.71% | 15만 |
|---|
| 2026.06.03 | ₩76,819 | ₩77,647 | ₩76,318 | ₩76,458 | -0.47% | 22.6만 |
|---|
| 2026.06.02 | ₩76,325 | ₩77,807 | ₩76,325 | ₩77,366 | +1.36% | 14.1만 |
|---|
| 2026.06.01 | ₩77,299 | ₩77,299 | ₩75,951 | ₩76,525 | -1.00% | 25만 |
|---|
| 2026.05.29 | ₩77,540 | ₩78,568 | ₩77,286 | ₩77,420 | -0.15% | 27.8만 |
|---|
| 2026.05.28 | ₩76,952 | ₩78,367 | ₩76,508 | ₩77,433 | +0.62% | 22.2만 |
|---|
| 2026.05.27 | ₩76,085 | ₩77,914 | ₩75,552 | ₩77,112 | +1.35% | 22.2만 |
|---|
| 2026.05.26 | ₩75,884 | ₩76,512 | ₩73,975 | ₩76,178 | +0.39% | 34.2만 |
|---|
| 2026.05.22 | ₩75,884 | ₩76,725 | ₩75,257 | ₩76,178 | +0.39% | 22만 |
|---|
| 2026.05.21 | ₩74,603 | ₩76,578 | ₩74,031 | ₩75,283 | +0.91% | 22만 |
|---|
| 2026.05.20 | ₩72,560 | ₩75,059 | ₩72,159 | ₩75,030 | +3.40% | 26.6만 |
|---|
| 2026.05.19 | ₩72,053 | ₩72,858 | ₩71,892 | ₩72,693 | +0.89% | 14.5만 |
|---|
| 2026.05.18 | ₩72,613 | ₩73,428 | ₩72,373 | ₩72,867 | +0.35% | 13.5만 |
|---|
| 2026.05.15 | ₩72,213 | ₩72,584 | ₩71,266 | ₩72,066 | -0.20% | 31.7만 |
|---|
| 2026.05.14 | ₩73,988 | ₩74,334 | ₩72,840 | ₩73,214 | -1.05% | 22.1만 |
|---|
| 2026.05.13 | ₩74,616 | ₩74,629 | ₩73,121 | ₩73,334 | -1.72% | 23만 |
|---|
| 2026.05.12 | ₩75,417 | ₩75,831 | ₩73,948 | ₩74,442 | -1.29% | 25만 |
|---|
| 2026.05.11 | ₩76,899 | ₩76,899 | ₩74,830 | ₩75,417 | -1.93% | 26.8만 |
|---|
| 2026.05.08 | ₩76,845 | ₩78,568 | ₩75,804 | ₩76,485 | -0.47% | 28.4만 |
|---|
| 2026.05.07 | ₩77,233 | ₩78,975 | ₩75,524 | ₩75,550 | -2.18% | 31.9만 |
|---|
| 2026.05.06 | ₩80,210 | ₩81,224 | ₩75,924 | ₩77,032 | -3.96% | 53.7만 |
|---|
| 2026.05.05 | ₩72,934 | ₩81,965 | ₩72,934 | ₩80,530 | +10.42% | 111.2만 |
|---|
| 2026.05.04 | ₩72,587 | ₩72,587 | ₩70,557 | ₩70,624 | -2.70% | 32.9만 |
|---|
| 2026.05.01 | ₩72,159 | ₩72,960 | ₩71,846 | ₩72,747 | +0.81% | 19.5만 |
|---|
| 2026.04.30 | ₩71,118 | ₩72,520 | ₩70,878 | ₩72,426 | +1.84% | 27.7만 |
|---|
| 2026.04.29 | ₩74,175 | ₩74,309 | ₩70,451 | ₩71,051 | -4.21% | 57.3만 |
|---|
| 2026.04.28 | ₩74,456 | ₩75,016 | ₩73,762 | ₩74,776 | +0.43% | 19.4만 |
|---|
| 2026.04.27 | ₩74,549 | ₩75,697 | ₩73,935 | ₩74,442 | -0.14% | 30.2만 |
|---|
| 2026.04.24 | ₩71,065 | ₩74,656 | ₩70,758 | ₩74,643 | +5.03% | 35.2만 |
|---|
| 2026.04.23 | ₩77,059 | ₩77,286 | ₩70,184 | ₩70,771 | -8.16% | 82만 |
|---|
| 2026.04.22 | ₩71,038 | ₩75,764 | ₩69,663 | ₩74,563 | +4.96% | 93.9만 |
|---|
| 2026.04.21 | ₩71,265 | ₩71,812 | ₩69,997 | ₩70,557 | -0.99% | 27.5만 |
|---|
| 2026.04.20 | ₩70,491 | ₩71,385 | ₩70,041 | ₩70,998 | +0.72% | 19.3만 |
|---|
| 2026.04.17 | ₩69,997 | ₩71,425 | ₩69,615 | ₩70,678 | +0.97% | 29.2만 |
|---|
| 2026.04.16 | ₩69,262 | ₩69,890 | ₩68,582 | ₩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 | ₩68,635 | ₩67,420 | ₩68,328 | +0.99% | 24.6만 |
|---|
| 2026.04.13 | ₩68,034 | ₩68,088 | ₩67,180 | ₩67,660 | -0.55% | 17.1만 |
|---|
| 2026.04.10 | ₩67,313 | ₩68,675 | ₩67,214 | ₩68,088 | +1.15% | 24만 |
|---|
| 2026.04.09 | ₩65,484 | ₩67,580 | ₩65,351 | ₩66,846 | +2.08% | 27.7만 |
|---|
| 2026.04.08 | ₩68,101 | ₩68,307 | ₩65,831 | ₩65,845 | -3.31% | 39.2만 |
|---|
| 2026.04.07 | ₩65,831 | ₩66,886 | ₩65,498 | ₩66,712 | +1.34% | 32.6만 |
|---|
| 2026.04.06 | ₩66,686 | ₩66,686 | ₩65,404 | ₩66,005 | -1.02% | 20.5만 |
|---|
| 2026.04.02 | ₩65,417 | ₩67,033 | ₩64,763 | ₩67,033 | +2.47% | 37.6만 |
|---|
| 2026.04.01 | ₩66,753 | ₩67,126 | ₩65,798 | ₩65,938 | -1.22% | 25.1만 |
|---|
| 2026.03.31 | ₩65,551 | ₩67,567 | ₩64,950 | ₩66,966 | +2.16% | 35.8만 |
|---|
| 2026.03.30 | ₩68,742 | ₩69,262 | ₩67,634 | ₩67,767 | -1.42% | 40.7만 |
|---|
| 2026.03.27 | ₩69,423 | ₩69,569 | ₩67,834 | ₩68,021 | -2.02% | 30.1만 |
|---|
| 2026.03.26 | ₩69,623 | ₩70,758 | ₩69,449 | ₩69,543 | -0.12% | 24.5만 |
|---|
| 2026.03.25 | ₩70,891 | ₩71,185 | ₩69,690 | ₩69,890 | -1.41% | 29.8만 |
|---|
| 2026.03.24 | ₩68,969 | ₩71,225 | ₩68,969 | ₩70,157 | +1.72% | 21.3만 |
|---|
| 2026.03.23 | ₩69,703 | ₩71,278 | ₩68,955 | ₩69,930 | +0.33% | 25.9만 |
|---|
| 2026.03.20 | ₩71,572 | ₩71,572 | ₩68,355 | ₩68,902 | -3.73% | 51만 |
|---|
| 2026.03.19 | ₩70,945 | ₩72,173 | ₩70,784 | ₩71,585 | +0.90% | 19만 |
|---|
| 2026.03.18 | ₩70,731 | ₩72,226 | ₩70,417 | ₩71,479 | +1.06% | 28.8만 |
|---|
| 2026.03.17 | ₩70,451 | ₩71,332 | ₩69,957 | ₩71,025 | +0.81% | 31.4만 |
|---|
| 2026.03.16 | ₩71,025 | ₩72,119 | ₩68,381 | ₩69,262 | -2.48% | 28.7만 |
|---|
| 2026.03.13 | ₩71,986 | ₩72,093 | ₩69,930 | ₩70,304 | -2.34% | 21.1만 |
|---|
| 2026.03.12 | ₩71,105 | ₩72,079 | ₩70,451 | ₩70,918 | -0.26% | 26.8만 |
|---|
| 2026.03.11 | ₩71,398 | ₩72,079 | ₩70,758 | ₩71,719 | +0.45% | 19.2만 |
|---|
| 2026.03.10 | ₩72,600 | ₩73,428 | ₩71,318 | ₩71,519 | -1.49% | 22.7만 |
|---|
| 2026.03.09 | ₩71,091 | ₩73,201 | ₩69,770 | ₩72,814 | +2.42% | 30.5만 |
|---|
| 2026.03.06 | ₩72,547 | ₩73,535 | ₩71,552 | ₩72,587 | +0.06% | 25.3만 |
|---|
| 2026.03.05 | ₩75,083 | ₩75,417 | ₩72,900 | ₩73,508 | -2.10% | 33.7만 |
|---|
| 2026.03.04 | ₩72,547 | ₩75,884 | ₩72,093 | ₩75,644 | +4.27% | 44.2만 |
|---|
| 2026.03.03 | ₩70,584 | ₩72,547 | ₩69,890 | ₩71,572 | +1.40% | 41.1만 |
|---|
| 2026.03.02 | ₩69,943 | ₩71,953 | ₩69,156 | ₩71,665 | +2.46% | 36.8만 |
|---|
| 2026.02.27 | ₩72,440 | ₩72,920 | ₩70,277 | ₩70,704 | -2.40% | 39.7만 |
|---|
| 2026.02.26 | ₩70,771 | ₩73,041 | ₩70,477 | ₩72,920 | +3.04% | 54만 |
|---|
| 2026.02.25 | ₩68,768 | ₩70,517 | ₩67,861 | ₩70,491 | +2.50% | 60.5만 |
|---|
| 2026.02.24 | ₩63,548 | ₩68,288 | ₩63,348 | ₩68,221 | +7.35% | 74.7만 |
|---|
| 2026.02.23 | ₩61,119 | ₩61,880 | ₩60,518 | ₩61,626 | +0.83% | 31.5만 |
|---|
| 2026.02.20 | ₩61,893 | ₩62,293 | ₩59,944 | ₩61,025 | -1.40% | 45.7만 |
|---|
| 2026.02.19 | ₩61,826 | ₩62,108 | ₩61,079 | ₩61,893 | +0.11% | 22.3만 |
|---|
| 2026.02.18 | ₩61,372 | ₩62,160 | ₩61,343 | ₩61,759 | +0.63% | 20.5만 |
|---|
| 2026.02.17 | ₩61,666 | ₩61,759 | ₩60,344 | ₩61,479 | -0.30% | 28.7만 |
|---|
| 2026.02.13 | ₩61,412 | ₩61,880 | ₩60,745 | ₩61,319 | -0.15% | 21.8만 |
|---|
| 2026.02.12 | ₩62,707 | ₩63,295 | ₩59,881 | ₩60,771 | -3.09% | 37만 |
|---|
| 2026.02.11 | ₩64,176 | ₩64,830 | ₩62,574 | ₩62,627 | -2.41% | 34.1만 |
|---|
| 2026.02.10 | ₩64,723 | ₩65,233 | ₩63,989 | ₩64,069 | -1.01% | 18.9만 |
|---|
| 2026.02.09 | ₩64,883 | ₩65,090 | ₩63,495 | ₩64,483 | -0.62% | 17.3만 |
|---|
| 2026.02.06 | ₩63,842 | ₩65,391 | ₩63,695 | ₩64,950 | +1.74% | 24.8만 |
|---|
| 2026.02.05 | ₩65,137 | ₩65,391 | ₩63,642 | ₩63,682 | -2.23% | 25.9만 |
|---|
| 2026.02.04 | ₩65,297 | ₩66,299 | ₩64,761 | ₩65,831 | +0.82% | 25.8만 |
|---|
| 2026.02.03 | ₩64,283 | ₩65,297 | ₩63,949 | ₩64,643 | +0.56% | 23.6만 |
|---|
| 2026.02.02 | ₩64,510 | ₩64,830 | ₩63,735 | ₩64,416 | -0.14% | 23.4만 |
|---|
| 2026.01.30 | ₩64,069 | ₩65,317 | ₩63,936 | ₩64,510 | +0.69% | 22.3만 |
|---|
| 2026.01.29 | ₩63,962 | ₩64,957 | ₩63,875 | ₩64,737 | +1.21% | 22만 |
|---|
| 2026.01.28 | ₩65,311 | ₩65,871 | ₩63,815 | ₩63,895 | -2.17% | 27.5만 |
|---|
| 2026.01.27 | ₩65,204 | ₩65,684 | ₩64,683 | ₩65,097 | -0.16% | 20.7만 |
|---|
| 2026.01.26 | ₩66,299 | ₩66,485 | ₩64,897 | ₩65,324 | -1.47% | 23만 |
|---|
| 2026.01.23 | ₩66,365 | ₩66,679 | ₩65,417 | ₩66,285 | -0.12% | 29만 |
|---|
| 2026.01.22 | ₩67,407 | ₩68,328 | ₩66,285 | ₩66,365 | -1.54% | 23.2만 |
|---|
| 2026.01.21 | ₩66,753 | ₩67,447 | ₩65,818 | ₩67,233 | +0.72% | 34.2만 |
|---|
| 2026.01.20 | ₩66,539 | ₩66,993 | ₩65,805 | ₩66,552 | +0.02% | 32.1만 |
|---|
| 2026.01.16 | ₩67,460 | ₩68,208 | ₩66,779 | ₩67,473 | +0.02% | 26만 |
|---|
| 2026.01.15 | ₩67,594 | ₩68,221 | ₩66,419 | ₩67,834 | +0.36% | 31.1만 |
|---|
| 2026.01.14 | ₩66,606 | ₩67,754 | ₩66,165 | ₩67,594 | +1.48% | 28.5만 |
|---|
| 2026.01.13 | ₩69,289 | ₩69,663 | ₩66,552 | ₩66,606 | -3.87% | 39.1만 |
|---|
| 2026.01.12 | ₩67,574 | ₩68,982 | ₩67,313 | ₩68,768 | +1.77% | 32.5만 |
|---|
| 2026.01.09 | ₩67,020 | ₩67,861 | ₩66,032 | ₩67,554 | +0.80% | 26.6만 |
|---|
| 2026.01.08 | ₩64,937 | ₩67,086 | ₩64,937 | ₩66,566 | +2.51% | 25.4만 |
|---|
| 2026.01.07 | ₩65,204 | ₩65,738 | ₩64,216 | ₩65,364 | +0.25% | 25.2만 |
|---|
| 2026.01.06 | ₩65,124 | ₩65,124 | ₩63,363 | ₩64,910 | -0.33% | 52.7만 |
|---|
| 2026.01.05 | ₩65,911 | ₩67,287 | ₩65,417 | ₩65,457 | -0.69% | 48만 |
|---|
| 2026.01.02 | ₩63,735 | ₩66,485 | ₩63,522 | ₩66,045 | +3.62% | 52.9만 |
|---|
| 2025.12.31 | ₩63,562 | ₩64,216 | ₩62,961 | ₩63,228 | -0.53% | 59.6만 |
|---|
| 2025.12.30 | ₩66,445 | ₩67,113 | ₩65,551 | ₩66,512 | +0.10% | 66.6만 |
|---|
| 2025.12.29 | ₩68,048 | ₩68,555 | ₩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 | ₩66,526 | ₩68,154 | ₩66,523 | ₩67,927 | +2.11% | 32.5만 |
|---|
| 2025.12.23 | ₩67,887 | ₩67,887 | ₩65,778 | ₩66,178 | -2.52% | 74.1만 |
|---|
| 2025.12.22 | ₩71,105 | ₩71,280 | ₩68,141 | ₩68,194 | -4.09% | 53.4만 |
|---|
| 2025.12.19 | ₩75,631 | ₩75,671 | ₩70,411 | ₩70,958 | -6.18% | 130.6만 |
|---|
| 2025.12.18 | ₩79,435 | ₩79,569 | ₩74,830 | ₩75,257 | -5.26% | 82.6만 |
|---|
| 2025.12.17 | ₩77,860 | ₩79,876 | ₩77,002 | ₩78,007 | +0.19% | 46.4만 |
|---|
| 2025.12.16 | ₩75,871 | ₩78,341 | ₩75,430 | ₩77,620 | +2.31% | 61.2만 |
|---|
| 2025.12.15 | ₩78,074 | ₩78,634 | ₩74,816 | ₩75,470 | -3.33% | 72.6만 |
|---|
| 2025.12.12 | ₩73,882 | ₩77,922 | ₩72,093 | ₩75,791 | +2.58% | 123.9만 |
|---|
| 2025.12.11 | ₩70,037 | ₩71,225 | ₩69,423 | ₩69,569 | -0.67% | 20만 |
|---|
| 2025.12.10 | ₩68,622 | ₩70,491 | ₩68,355 | ₩70,090 | +2.14% | 51.6만 |
|---|
| 2025.12.09 | ₩66,085 | ₩68,501 | ₩66,085 | ₩68,301 | +3.35% | 21.7만 |
|---|
| 2025.12.08 | ₩67,060 | ₩67,754 | ₩66,098 | ₩66,672 | -0.58% | 19.4만 |
|---|
| 2025.12.05 | ₩67,594 | ₩68,842 | ₩66,806 | ₩66,939 | -0.97% | 29.3만 |
|---|
| 2025.12.04 | ₩68,448 | ₩68,728 | ₩67,821 | ₩67,914 | -0.78% | 22.4만 |
|---|
| 2025.12.03 | ₩66,859 | ₩69,209 | ₩66,552 | ₩68,635 | +2.66% | 23.4만 |
|---|
| 2025.12.02 | ₩66,753 | ₩67,360 | ₩65,777 | ₩66,579 | -0.26% | 17.2만 |
|---|
| 2025.12.01 | ₩65,057 | ₩66,646 | ₩64,763 | ₩66,606 | +2.38% | 25.7만 |
|---|
| 2025.11.28 | ₩66,085 | ₩67,086 | ₩65,789 | ₩66,018 | -0.10% | 12.3만 |
|---|
| 2025.11.26 | ₩65,538 | ₩67,273 | ₩65,417 | ₩66,098 | +0.86% | 35만 |
|---|
| 2025.11.25 | ₩65,457 | ₩66,846 | ₩65,337 | ₩65,391 | -0.10% | 27.9만 |
|---|
| 2025.11.24 | ₩64,269 | ₩66,052 | ₩63,415 | ₩65,778 | +2.35% | 42.2만 |
|---|
| 2025.11.21 | ₩60,718 | ₩64,523 | ₩60,411 | ₩64,149 | +5.65% | 43만 |
|---|
| 2025.11.20 | ₩61,786 | ₩62,400 | ₩59,517 | ₩59,517 | -3.67% | 51.5만 |
|---|
| 2025.11.19 | ₩64,082 | ₩64,403 | ₩61,265 | ₩61,265 | -4.40% | 29.5만 |
|---|
| 2025.11.18 | ₩63,922 | ₩64,430 | ₩63,337 | ₩63,522 | -0.63% | 23.5만 |
|---|
| 2025.11.17 | ₩64,483 | ₩64,496 | ₩63,255 | ₩63,642 | -1.30% | 32.3만 |
|---|
| 2025.11.14 | ₩65,885 | ₩66,058 | ₩64,490 | ₩64,656 | -1.86% | 35.9만 |
|---|
| 2025.11.13 | ₩67,193 | ₩68,074 | ₩66,539 | ₩66,873 | -0.48% | 18.6만 |
|---|
| 2025.11.12 | ₩68,862 | ₩69,423 | ₩67,380 | ₩67,380 | -2.15% | 21만 |
|---|
| 2025.11.11 | ₩69,289 | ₩69,877 | ₩68,915 | ₩69,396 | +0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩69,156 | ₩69,316 | ₩68,234 | ₩68,728 | -0.62% | 22.2만 |
|---|
| 2025.11.07 | ₩67,420 | ₩69,756 | ₩67,060 | ₩68,702 | +1.90% | 32.3만 |
|---|
| 2025.11.06 | ₩70,491 | ₩70,804 | ₩67,887 | ₩68,034 | -3.48% | 30.7만 |
|---|
| 2025.11.05 | ₩67,500 | ₩71,225 | ₩67,140 | ₩70,758 | +4.83% | 30.9만 |
|---|
| 2025.11.04 | ₩66,385 | ₩69,770 | ₩66,299 | ₩66,432 | +0.07% | 42.3만 |
|---|
| 2025.11.03 | ₩66,472 | ₩66,753 | ₩64,563 | ₩66,072 | -0.60% | 53.1만 |
|---|
| 2025.10.31 | ₩66,966 | ₩67,393 | ₩66,165 | ₩66,953 | -0.02% | 22.7만 |
|---|
| 2025.10.30 | ₩66,045 | ₩67,794 | ₩65,805 | ₩66,899 | +1.29% | 30만 |
|---|
| 2025.10.29 | ₩69,690 | ₩69,690 | ₩66,005 | ₩66,259 | -4.92% | 51.1만 |
|---|
| 2025.10.28 | ₩70,931 | ₩70,931 | ₩69,620 | ₩70,157 | -1.09% | 16.1만 |
|---|
| 2025.10.27 | ₩70,758 | ₩71,038 | ₩70,157 | ₩70,918 | +0.23% | 23.4만 |
|---|
| 2025.10.24 | ₩70,998 | ₩71,252 | ₩70,224 | ₩70,531 | -0.66% | 21.6만 |
|---|
| 2025.10.23 | ₩71,599 | ₩71,679 | ₩70,157 | ₩70,424 | -1.64% | 20.2만 |
|---|
| 2025.10.22 | ₩72,079 | ₩72,333 | ₩70,744 | ₩71,265 | -1.13% | 27.8만 |
|---|
| 2025.10.21 | ₩72,934 | ₩73,681 | ₩71,906 | ₩72,093 | -1.15% | 26.3만 |
|---|
| 2025.10.20 | ₩72,320 | ₩73,648 | ₩72,281 | ₩72,947 | +0.87% | 16.5만 |
|---|
| 2025.10.17 | ₩71,305 | ₩72,480 | ₩70,985 | ₩71,706 | +0.56% | 17.1만 |
|---|
| 2025.10.16 | ₩74,589 | ₩75,510 | ₩71,105 | ₩71,706 | -3.87% | 34.8만 |
|---|
| 2025.10.15 | ₩71,572 | ₩74,823 | ₩71,559 | ₩74,509 | +4.10% | 34.2만 |
|---|
| 2025.10.14 | ₩69,236 | ₩71,692 | ₩69,156 | ₩71,532 | +3.32% | 23.3만 |
|---|
| 2025.10.13 | ₩69,329 | ₩70,085 | ₩69,010 | ₩69,957 | +0.91% | 15.6만 |
|---|
| 2025.10.10 | ₩71,919 | ₩72,093 | ₩68,301 | ₩68,355 | -4.96% | 33.1만 |
|---|
| 2025.10.09 | ₩72,760 | ₩73,246 | ₩70,891 | ₩71,265 | -2.06% | 30.3만 |
|---|
| 2025.10.08 | ₩73,348 | ₩73,721 | ₩72,293 | ₩72,640 | -0.96% | 19.7만 |
|---|
| 2025.10.07 | ₩73,428 | ₩74,469 | ₩72,560 | ₩73,241 | -0.25% | 30만 |
|---|
| 2025.10.06 | ₩75,430 | ₩75,831 | ₩73,034 | ₩73,334 | -2.78% | 25.9만 |
|---|
| 2025.10.03 | ₩75,844 | ₩77,560 | ₩75,297 | ₩75,377 | -0.62% | 32.4만 |
|---|
| 2025.10.02 | ₩73,922 | ₩75,951 | ₩73,882 | ₩75,617 | +2.29% | 40.3만 |
|---|
| 2025.10.01 | ₩71,692 | ₩73,988 | ₩71,131 | ₩73,775 | +2.91% | 44.2만 |
|---|
| 2025.09.30 | ₩71,105 | ₩71,639 | ₩69,369 | ₩71,532 | +0.60% | 40.7만 |
|---|
| 2025.09.29 | ₩74,790 | ₩76,538 | ₩72,360 | ₩73,414 | -1.84% | 66.4만 |
|---|
| 2025.09.26 | ₩73,308 | ₩73,601 | ₩72,640 | ₩72,707 | -0.82% | 25.6만 |
|---|
| 2025.09.25 | ₩72,653 | ₩73,655 | ₩72,066 | ₩72,987 | +0.46% | 28.4만 |
|---|
| 2025.09.24 | ₩73,922 | ₩74,269 | ₩72,520 | ₩72,560 | -1.84% | 28.5만 |
|---|
| 2025.09.23 | ₩75,190 | ₩75,791 | ₩74,162 | ₩74,282 | -1.21% | 21.9만 |
|---|
| 2025.09.22 | ₩76,325 | ₩76,485 | ₩73,094 | ₩74,763 | -2.05% | 38.3만 |
|---|
| 2025.09.19 | ₩77,793 | ₩78,194 | ₩76,568 | ₩76,672 | -1.44% | 60.4만 |
|---|
| 2025.09.18 | ₩76,205 | ₩78,020 | ₩75,978 | ₩77,780 | +2.07% | 24.2만 |
|---|
| 2025.09.17 | ₩76,552 | ₩78,634 | ₩75,597 | ₩75,684 | -1.13% | 27.4만 |
|---|
| 2025.09.16 | ₩76,498 | ₩77,942 | ₩75,844 | ₩76,392 | -0.14% | 27.6만 |
|---|
| 2025.09.15 | ₩76,458 | ₩77,273 | ₩76,085 | ₩76,498 | +0.05% | 22.7만 |
|---|
| 2025.09.12 | ₩76,125 | ₩76,832 | ₩75,697 | ₩76,058 | -0.09% | 19.3만 |
|---|
| 2025.09.11 | ₩75,283 | ₩77,006 | ₩75,103 | ₩76,218 | +1.24% | 21.8만 |
|---|
| 2025.09.10 | ₩75,711 | ₩76,378 | ₩74,836 | ₩75,257 | -0.60% | 22.1만 |
|---|
| 2025.09.09 | ₩75,751 | ₩75,964 | ₩74,790 | ₩75,831 | +0.11% | 19만 |
|---|
| 2025.09.08 | ₩76,231 | ₩76,231 | ₩74,069 | ₩75,831 | -0.53% | 26.5만 |
|---|
| 2025.09.05 | ₩76,018 | ₩77,019 | ₩75,417 | ₩76,498 | +0.63% | 19.7만 |
|---|
| 2025.09.04 | ₩73,762 | ₩76,231 | ₩73,612 | ₩75,631 | +2.53% | 26.6만 |
|---|
| 2025.09.03 | ₩72,653 | ₩73,762 | ₩72,393 | ₩73,241 | +0.81% | 24.1만 |
|---|
| 2025.09.02 | ₩74,856 | ₩74,890 | ₩72,406 | ₩72,827 | -2.71% | 32.1만 |
|---|
| 2025.08.29 | ₩75,110 | ₩75,657 | ₩74,255 | ₩75,644 | +0.71% | 23.8만 |
|---|