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 | ₩69,526 | ₩70,367 | ₩68,986 | ₩69,166 | -0.52% | 20.8만 |
| 2026.10.07 | — | — | — | ₩68,365 | — | — |
| 2026.10.05 | — | — | — | ₩67,445 | — | — |
| 2026.10.02 | — | — | — | ₩67,418 | — | — |
| 2026.10.01 | — | — | — | ₩68,058 | — | — |
| 2026.09.29 | — | — | — | ₩72,743 | — | — |
| 2026.09.25 | — | — | — | ₩74,090 | — | — |
| 2026.09.17 | ₩75,305 | ₩75,572 | ₩74,731 | ₩75,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.27% |
| 8.3만 |
| 2026.09.16 | ₩75,438 | ₩76,212 | ₩74,210 | ₩74,611 | -1.10% | 26만 |
|---|
| 2026.09.15 | ₩75,211 | ₩75,465 | ₩74,571 | ₩75,278 | +0.09% | 24.2만 |
|---|
| 2026.09.14 | ₩74,744 | ₩76,065 | ₩74,731 | ₩75,318 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩74,477 | ₩75,394 | ₩74,197 | ₩75,065 | +0.79% | 18.2만 |
|---|
| 2026.09.10 | ₩76,025 | ₩76,733 | ₩73,930 | ₩74,197 | -2.40% | 27.2만 |
|---|
| 2026.09.09 | ₩76,266 | ₩76,506 | ₩75,625 | ₩76,025 | -0.31% | 22.1만 |
|---|
| 2026.09.08 | ₩76,399 | ₩76,733 | ₩75,865 | ₩76,346 | -0.07% | 30.1만 |
|---|
| 2026.09.04 | ₩75,265 | ₩76,733 | ₩75,105 | ₩76,332 | +1.42% | 33.3만 |
|---|
| 2026.09.03 | ₩76,853 | ₩77,026 | ₩75,545 | ₩75,798 | -1.37% | 27.3만 |
|---|
| 2026.09.02 | ₩75,265 | ₩76,205 | ₩74,731 | ₩75,839 | +0.76% | 27.1만 |
|---|
| 2026.09.01 | ₩75,185 | ₩76,466 | ₩74,531 | ₩74,958 | -0.30% | 41.3만 |
|---|
| 2026.08.31 | ₩74,971 | ₩76,532 | ₩74,664 | ₩75,959 | +1.32% | 55.1만 |
|---|
| 2026.08.28 | ₩75,692 | ₩76,236 | ₩75,145 | ₩75,145 | -0.72% | 32.4만 |
|---|
| 2026.08.27 | ₩76,065 | ₩76,506 | ₩75,211 | ₩75,291 | -1.02% | 31.2만 |
|---|
| 2026.08.26 | ₩76,879 | ₩77,346 | ₩75,945 | ₩76,119 | -0.99% | 18만 |
|---|
| 2026.08.25 | ₩76,239 | ₩76,959 | ₩75,638 | ₩76,906 | +0.88% | 47.3만 |
|---|
| 2026.08.24 | ₩75,772 | ₩76,999 | ₩74,571 | ₩75,798 | +0.04% | 41.9만 |
|---|
| 2026.08.21 | ₩76,052 | ₩76,631 | ₩75,225 | ₩75,678 | -0.49% | 19.9만 |
|---|
| 2026.08.20 | ₩75,091 | ₩75,798 | ₩74,357 | ₩75,705 | +0.82% | 16.8만 |
|---|
| 2026.08.19 | ₩73,863 | ₩74,998 | ₩73,863 | ₩74,998 | +1.54% | 22.6만 |
|---|
| 2026.08.18 | ₩74,491 | ₩74,878 | ₩72,889 | ₩73,557 | -1.25% | 39.7만 |
|---|
| 2026.08.17 | ₩74,170 | ₩74,557 | ₩73,770 | ₩74,464 | +0.40% | 35만 |
|---|
| 2026.08.14 | ₩76,479 | ₩77,066 | ₩74,664 | ₩74,718 | -2.30% | 36.3만 |
|---|
| 2026.08.13 | ₩77,533 | ₩78,334 | ₩76,639 | ₩76,773 | -0.98% | 24.4만 |
|---|
| 2026.08.12 | ₩78,067 | ₩78,321 | ₩76,933 | ₩77,026 | -1.33% | 21.4만 |
|---|
| 2026.08.11 | ₩76,919 | ₩77,773 | ₩76,492 | ₩76,973 | +0.07% | 19.7만 |
|---|
| 2026.08.10 | ₩78,547 | ₩78,547 | ₩76,319 | ₩76,599 | -2.48% | 35.7만 |
|---|
| 2026.08.07 | ₩78,227 | ₩79,468 | ₩78,107 | ₩78,948 | +0.92% | 23.8만 |
|---|
| 2026.08.06 | ₩77,880 | ₩79,028 | ₩77,453 | ₩77,867 | -0.02% | 26.3만 |
|---|
| 2026.08.05 | ₩79,762 | ₩80,816 | ₩76,906 | ₩78,027 | -2.18% | 48.4만 |
|---|
| 2026.08.04 | ₩77,133 | ₩81,003 | ₩75,065 | ₩80,549 | +4.43% | 47.4만 |
|---|
| 2026.08.03 | ₩78,748 | ₩79,375 | ₩77,493 | ₩78,187 | -0.71% | 36.8만 |
|---|
| 2026.07.31 | ₩81,243 | ₩81,403 | ₩78,301 | ₩78,481 | -3.40% | 39.3만 |
|---|
| 2026.07.30 | ₩82,137 | ₩82,137 | ₩80,082 | ₩81,110 | -1.25% | 21.3만 |
|---|
| 2026.07.29 | ₩81,043 | ₩82,013 | ₩80,416 | ₩81,684 | +0.79% | 30.8만 |
|---|
| 2026.07.28 | ₩82,324 | ₩82,724 | ₩80,603 | ₩80,829 | -1.82% | 23.5만 |
|---|
| 2026.07.27 | ₩82,137 | ₩83,405 | ₩81,577 | ₩81,964 | -0.21% | 41.5만 |
|---|
| 2026.07.24 | ₩81,990 | ₩83,325 | ₩81,990 | ₩82,044 | +0.07% | 20.3만 |
|---|
| 2026.07.23 | ₩82,458 | ₩82,791 | ₩80,669 | ₩81,764 | -0.84% | 32.9만 |
|---|
| 2026.07.22 | ₩84,579 | ₩84,820 | ₩82,965 | ₩83,151 | -1.69% | 19.4만 |
|---|
| 2026.07.21 | ₩85,327 | ₩85,780 | ₩81,403 | ₩84,419 | -1.06% | 77.6만 |
|---|
| 2026.07.20 | ₩86,061 | ₩86,868 | ₩85,207 | ₩85,874 | -0.22% | 16.3만 |
|---|
| 2026.07.17 | ₩85,927 | ₩86,975 | ₩85,373 | ₩86,034 | +0.12% | 26.6만 |
|---|
| 2026.07.16 | ₩84,766 | ₩87,248 | ₩84,586 | ₩86,301 | +1.81% | 36.7만 |
|---|
| 2026.07.15 | ₩85,140 | ₩86,901 | ₩84,593 | ₩84,846 | -0.34% | 28.7만 |
|---|
| 2026.07.14 | ₩86,541 | ₩86,541 | ₩84,606 | ₩85,033 | -1.74% | 24.9만 |
|---|
| 2026.07.13 | ₩85,954 | ₩86,525 | ₩84,019 | ₩85,126 | -0.96% | 28.4만 |
|---|
| 2026.07.10 | ₩84,366 | ₩86,141 | ₩84,366 | ₩85,994 | +1.93% | 34.8만 |
|---|
| 2026.07.09 | ₩84,393 | ₩84,846 | ₩83,258 | ₩84,112 | -0.33% | 25.1만 |
|---|
| 2026.07.08 | ₩82,404 | ₩84,352 | ₩81,216 | ₩83,899 | +1.81% | 37.3만 |
|---|
| 2026.07.07 | ₩82,778 | ₩83,592 | ₩82,311 | ₩82,484 | -0.35% | 26.5만 |
|---|
| 2026.07.06 | ₩84,473 | ₩85,013 | ₩82,444 | ₩82,551 | -2.27% | 23.2만 |
|---|
| 2026.07.02 | ₩84,072 | ₩84,806 | ₩83,508 | ₩84,553 | +0.57% | 29만 |
|---|
| 2026.07.01 | ₩82,311 | ₩84,633 | ₩82,084 | ₩83,672 | +1.65% | 36.2만 |
|---|
| 2026.06.30 | ₩82,071 | ₩83,125 | ₩80,269 | ₩82,711 | +0.78% | 64.7만 |
|---|
| 2026.06.29 | ₩84,059 | ₩84,926 | ₩82,724 | ₩84,419 | +0.43% | 68.9만 |
|---|
| 2026.06.26 | ₩81,603 | ₩84,272 | ₩81,563 | ₩83,979 | +2.91% | 79만 |
|---|
| 2026.06.25 | ₩81,844 | ₩82,484 | ₩80,589 | ₩81,617 | -0.28% | 22.5만 |
|---|
| 2026.06.24 | ₩81,603 | ₩82,057 | ₩80,616 | ₩81,510 | -0.11% | 34.3만 |
|---|
| 2026.06.23 | ₩78,628 | ₩81,256 | ₩78,628 | ₩80,950 | +2.95% | 30.4만 |
|---|
| 2026.06.22 | ₩79,802 | ₩80,309 | ₩78,801 | ₩79,148 | -0.82% | 39.7만 |
|---|
| 2026.06.18 | ₩78,734 | ₩80,149 | ₩78,534 | ₩79,535 | +1.02% | 46.1만 |
|---|
| 2026.06.17 | ₩79,468 | ₩80,069 | ₩78,134 | ₩78,267 | -1.51% | 31.3만 |
|---|
| 2026.06.16 | ₩81,310 | ₩81,790 | ₩78,908 | ₩79,535 | -2.18% | 36.6만 |
|---|
| 2026.06.15 | ₩81,417 | ₩81,870 | ₩80,382 | ₩80,736 | -0.84% | 37.8만 |
|---|
| 2026.06.12 | ₩82,658 | ₩83,138 | ₩79,962 | ₩80,723 | -2.34% | 56.3만 |
|---|
| 2026.06.11 | ₩78,401 | ₩82,431 | ₩77,814 | ₩82,431 | +5.14% | 51.2만 |
|---|
| 2026.06.10 | ₩77,280 | ₩81,617 | ₩74,744 | ₩77,613 | +0.43% | 323.4만 |
|---|
| 2026.06.09 | ₩79,268 | ₩81,016 | ₩79,268 | ₩80,523 | +1.58% | 18.9만 |
|---|
| 2026.06.08 | ₩78,734 | ₩81,563 | ₩78,734 | ₩78,988 | +0.32% | 30만 |
|---|
| 2026.06.05 | ₩77,333 | ₩78,521 | ₩76,777 | ₩78,147 | +1.05% | 19.6만 |
|---|
| 2026.06.04 | ₩77,386 | ₩78,278 | ₩76,546 | ₩77,934 | +0.71% | 15만 |
|---|
| 2026.06.03 | ₩76,786 | ₩77,613 | ₩76,286 | ₩76,426 | -0.47% | 22.6만 |
|---|
| 2026.06.02 | ₩76,292 | ₩77,773 | ₩76,292 | ₩77,333 | +1.36% | 14.1만 |
|---|
| 2026.06.01 | ₩77,266 | ₩77,266 | ₩75,919 | ₩76,492 | -1.00% | 25만 |
|---|
| 2026.05.29 | ₩77,507 | ₩78,534 | ₩77,253 | ₩77,386 | -0.15% | 27.8만 |
|---|
| 2026.05.28 | ₩76,919 | ₩78,334 | ₩76,475 | ₩77,400 | +0.62% | 22.2만 |
|---|
| 2026.05.27 | ₩76,052 | ₩77,880 | ₩75,520 | ₩77,080 | +1.35% | 22.2만 |
|---|
| 2026.05.26 | ₩75,852 | ₩76,479 | ₩73,944 | ₩76,145 | +0.39% | 34.2만 |
|---|
| 2026.05.22 | ₩75,852 | ₩76,693 | ₩75,225 | ₩76,145 | +0.39% | 22만 |
|---|
| 2026.05.21 | ₩74,571 | ₩76,546 | ₩74,000 | ₩75,251 | +0.91% | 22만 |
|---|
| 2026.05.20 | ₩72,529 | ₩75,027 | ₩72,129 | ₩74,998 | +3.40% | 26.6만 |
|---|
| 2026.05.19 | ₩72,022 | ₩72,827 | ₩71,862 | ₩72,662 | +0.89% | 14.5만 |
|---|
| 2026.05.18 | ₩72,582 | ₩73,396 | ₩72,342 | ₩72,836 | +0.35% | 13.5만 |
|---|
| 2026.05.15 | ₩72,182 | ₩72,553 | ₩71,236 | ₩72,035 | -0.20% | 31.7만 |
|---|
| 2026.05.14 | ₩73,957 | ₩74,303 | ₩72,809 | ₩73,183 | -1.05% | 22.1만 |
|---|
| 2026.05.13 | ₩74,584 | ₩74,597 | ₩73,089 | ₩73,303 | -1.72% | 23만 |
|---|
| 2026.05.12 | ₩75,385 | ₩75,798 | ₩73,917 | ₩74,411 | -1.29% | 25만 |
|---|
| 2026.05.11 | ₩76,866 | ₩76,866 | ₩74,798 | ₩75,385 | -1.93% | 26.8만 |
|---|
| 2026.05.08 | ₩76,813 | ₩78,534 | ₩75,772 | ₩76,452 | -0.47% | 28.4만 |
|---|
| 2026.05.07 | ₩77,200 | ₩78,941 | ₩75,492 | ₩75,518 | -2.18% | 31.9만 |
|---|
| 2026.05.06 | ₩80,176 | ₩81,190 | ₩75,892 | ₩76,999 | -3.96% | 53.7만 |
|---|
| 2026.05.05 | ₩72,903 | ₩81,930 | ₩72,903 | ₩80,496 | +10.42% | 111.2만 |
|---|
| 2026.05.04 | ₩72,556 | ₩72,556 | ₩70,527 | ₩70,594 | -2.70% | 32.9만 |
|---|
| 2026.05.01 | ₩72,129 | ₩72,929 | ₩71,815 | ₩72,716 | +0.81% | 19.5만 |
|---|
| 2026.04.30 | ₩71,088 | ₩72,489 | ₩70,848 | ₩72,396 | +1.84% | 27.7만 |
|---|
| 2026.04.29 | ₩74,144 | ₩74,277 | ₩70,421 | ₩71,021 | -4.21% | 57.3만 |
|---|
| 2026.04.28 | ₩74,424 | ₩74,984 | ₩73,730 | ₩74,744 | +0.43% | 19.4만 |
|---|
| 2026.04.27 | ₩74,517 | ₩75,665 | ₩73,904 | ₩74,411 | -0.14% | 30.2만 |
|---|
| 2026.04.24 | ₩71,034 | ₩74,624 | ₩70,727 | ₩74,611 | +5.03% | 35.2만 |
|---|
| 2026.04.23 | ₩77,026 | ₩77,253 | ₩70,154 | ₩70,741 | -8.16% | 82만 |
|---|
| 2026.04.22 | ₩71,008 | ₩75,732 | ₩69,633 | ₩74,531 | +4.96% | 93.9만 |
|---|
| 2026.04.21 | ₩71,235 | ₩71,782 | ₩69,967 | ₩70,527 | -0.99% | 27.5만 |
|---|
| 2026.04.20 | ₩70,461 | ₩71,355 | ₩70,011 | ₩70,968 | +0.72% | 19.3만 |
|---|
| 2026.04.17 | ₩69,967 | ₩71,395 | ₩69,585 | ₩70,647 | +0.97% | 29.2만 |
|---|
| 2026.04.16 | ₩69,233 | ₩69,860 | ₩68,552 | ₩69,380 | +0.21% | 23.1만 |
|---|
| 2026.04.15 | ₩67,965 | ₩69,260 | ₩67,965 | ₩69,260 | +1.90% | 26.6만 |
|---|
| 2026.04.14 | ₩67,631 | ₩68,606 | ₩67,391 | ₩68,299 | +0.99% | 24.6만 |
|---|
| 2026.04.13 | ₩68,005 | ₩68,058 | ₩67,151 | ₩67,631 | -0.55% | 17.1만 |
|---|
| 2026.04.10 | ₩67,284 | ₩68,646 | ₩67,186 | ₩68,058 | +1.15% | 24만 |
|---|
| 2026.04.09 | ₩65,456 | ₩67,551 | ₩65,323 | ₩66,817 | +2.08% | 27.7만 |
|---|
| 2026.04.08 | ₩68,072 | ₩68,277 | ₩65,803 | ₩65,817 | -3.31% | 39.2만 |
|---|
| 2026.04.07 | ₩65,803 | ₩66,857 | ₩65,470 | ₩66,684 | +1.34% | 32.6만 |
|---|
| 2026.04.06 | ₩66,657 | ₩66,657 | ₩65,376 | ₩65,977 | -1.02% | 20.5만 |
|---|
| 2026.04.02 | ₩65,390 | ₩67,004 | ₩64,736 | ₩67,004 | +2.47% | 37.6만 |
|---|
| 2026.04.01 | ₩66,724 | ₩67,098 | ₩65,770 | ₩65,910 | -1.22% | 25.1만 |
|---|
| 2026.03.31 | ₩65,523 | ₩67,538 | ₩64,922 | ₩66,938 | +2.16% | 35.8만 |
|---|
| 2026.03.30 | ₩68,712 | ₩69,233 | ₩67,605 | ₩67,738 | -1.42% | 40.7만 |
|---|
| 2026.03.27 | ₩69,393 | ₩69,540 | ₩67,805 | ₩67,992 | -2.02% | 30.1만 |
|---|
| 2026.03.26 | ₩69,593 | ₩70,727 | ₩69,420 | ₩69,513 | -0.12% | 24.5만 |
|---|
| 2026.03.25 | ₩70,861 | ₩71,154 | ₩69,660 | ₩69,860 | -1.41% | 29.8만 |
|---|
| 2026.03.24 | ₩68,939 | ₩71,195 | ₩68,939 | ₩70,127 | +1.72% | 21.3만 |
|---|
| 2026.03.23 | ₩69,673 | ₩71,248 | ₩68,926 | ₩69,900 | +0.33% | 25.9만 |
|---|
| 2026.03.20 | ₩71,541 | ₩71,541 | ₩68,325 | ₩68,873 | -3.73% | 51만 |
|---|
| 2026.03.19 | ₩70,914 | ₩72,142 | ₩70,754 | ₩71,555 | +0.90% | 19만 |
|---|
| 2026.03.18 | ₩70,701 | ₩72,195 | ₩70,387 | ₩71,448 | +1.06% | 28.8만 |
|---|
| 2026.03.17 | ₩70,421 | ₩71,301 | ₩69,927 | ₩70,994 | +0.81% | 31.4만 |
|---|
| 2026.03.16 | ₩70,994 | ₩72,089 | ₩68,352 | ₩69,233 | -2.48% | 28.7만 |
|---|
| 2026.03.13 | ₩71,955 | ₩72,062 | ₩69,900 | ₩70,274 | -2.34% | 21.1만 |
|---|
| 2026.03.12 | ₩71,074 | ₩72,049 | ₩70,421 | ₩70,888 | -0.26% | 26.8만 |
|---|
| 2026.03.11 | ₩71,368 | ₩72,049 | ₩70,727 | ₩71,688 | +0.45% | 19.2만 |
|---|
| 2026.03.10 | ₩72,569 | ₩73,396 | ₩71,288 | ₩71,488 | -1.49% | 22.7만 |
|---|
| 2026.03.09 | ₩71,061 | ₩73,170 | ₩69,740 | ₩72,783 | +2.42% | 30.5만 |
|---|
| 2026.03.06 | ₩72,516 | ₩73,503 | ₩71,521 | ₩72,556 | +0.06% | 25.3만 |
|---|
| 2026.03.05 | ₩75,051 | ₩75,385 | ₩72,869 | ₩73,476 | -2.10% | 33.7만 |
|---|
| 2026.03.04 | ₩72,516 | ₩75,852 | ₩72,062 | ₩75,612 | +4.27% | 44.2만 |
|---|
| 2026.03.03 | ₩70,554 | ₩72,516 | ₩69,860 | ₩71,541 | +1.40% | 41.1만 |
|---|
| 2026.03.02 | ₩69,913 | ₩71,922 | ₩69,126 | ₩71,635 | +2.46% | 36.8만 |
|---|
| 2026.02.27 | ₩72,409 | ₩72,889 | ₩70,247 | ₩70,674 | -2.40% | 39.7만 |
|---|
| 2026.02.26 | ₩70,741 | ₩73,009 | ₩70,447 | ₩72,889 | +3.04% | 54만 |
|---|
| 2026.02.25 | ₩68,739 | ₩70,487 | ₩67,832 | ₩70,461 | +2.50% | 60.5만 |
|---|
| 2026.02.24 | ₩63,521 | ₩68,259 | ₩63,321 | ₩68,192 | +7.35% | 74.7만 |
|---|
| 2026.02.23 | ₩61,092 | ₩61,853 | ₩60,492 | ₩61,600 | +0.83% | 31.5만 |
|---|
| 2026.02.20 | ₩61,866 | ₩62,267 | ₩59,918 | ₩60,999 | -1.40% | 45.7만 |
|---|
| 2026.02.19 | ₩61,800 | ₩62,081 | ₩61,052 | ₩61,866 | +0.11% | 22.3만 |
|---|
| 2026.02.18 | ₩61,346 | ₩62,133 | ₩61,317 | ₩61,733 | +0.63% | 20.5만 |
|---|
| 2026.02.17 | ₩61,640 | ₩61,733 | ₩60,318 | ₩61,453 | -0.30% | 28.7만 |
|---|
| 2026.02.13 | ₩61,386 | ₩61,853 | ₩60,719 | ₩61,293 | -0.15% | 21.8만 |
|---|
| 2026.02.12 | ₩62,681 | ₩63,268 | ₩59,855 | ₩60,746 | -3.09% | 37만 |
|---|
| 2026.02.11 | ₩64,148 | ₩64,802 | ₩62,547 | ₩62,600 | -2.41% | 34.1만 |
|---|
| 2026.02.10 | ₩64,696 | ₩65,205 | ₩63,962 | ₩64,042 | -1.01% | 18.9만 |
|---|
| 2026.02.09 | ₩64,856 | ₩65,063 | ₩63,468 | ₩64,455 | -0.62% | 17.3만 |
|---|
| 2026.02.06 | ₩63,815 | ₩65,363 | ₩63,668 | ₩64,922 | +1.74% | 24.8만 |
|---|
| 2026.02.05 | ₩65,109 | ₩65,363 | ₩63,615 | ₩63,655 | -2.23% | 25.9만 |
|---|
| 2026.02.04 | ₩65,269 | ₩66,270 | ₩64,733 | ₩65,803 | +0.82% | 25.8만 |
|---|
| 2026.02.03 | ₩64,255 | ₩65,269 | ₩63,922 | ₩64,616 | +0.56% | 23.6만 |
|---|
| 2026.02.02 | ₩64,482 | ₩64,802 | ₩63,708 | ₩64,389 | -0.14% | 23.4만 |
|---|
| 2026.01.30 | ₩64,042 | ₩65,289 | ₩63,908 | ₩64,482 | +0.69% | 22.3만 |
|---|
| 2026.01.29 | ₩63,935 | ₩64,929 | ₩63,848 | ₩64,709 | +1.21% | 22만 |
|---|
| 2026.01.28 | ₩65,283 | ₩65,843 | ₩63,788 | ₩63,868 | -2.17% | 27.5만 |
|---|
| 2026.01.27 | ₩65,176 | ₩65,656 | ₩64,656 | ₩65,069 | -0.16% | 20.7만 |
|---|
| 2026.01.26 | ₩66,270 | ₩66,457 | ₩64,869 | ₩65,296 | -1.47% | 23만 |
|---|
| 2026.01.23 | ₩66,337 | ₩66,651 | ₩65,390 | ₩66,257 | -0.12% | 29만 |
|---|
| 2026.01.22 | ₩67,378 | ₩68,299 | ₩66,257 | ₩66,337 | -1.54% | 23.2만 |
|---|
| 2026.01.21 | ₩66,724 | ₩67,418 | ₩65,790 | ₩67,204 | +0.72% | 34.2만 |
|---|
| 2026.01.20 | ₩66,510 | ₩66,964 | ₩65,777 | ₩66,524 | +0.02% | 32.1만 |
|---|
| 2026.01.16 | ₩67,431 | ₩68,179 | ₩66,751 | ₩67,445 | +0.02% | 26만 |
|---|
| 2026.01.15 | ₩67,565 | ₩68,192 | ₩66,390 | ₩67,805 | +0.36% | 31.1만 |
|---|
| 2026.01.14 | ₩66,577 | ₩67,725 | ₩66,137 | ₩67,565 | +1.48% | 28.5만 |
|---|
| 2026.01.13 | ₩69,260 | ₩69,633 | ₩66,524 | ₩66,577 | -3.87% | 39.1만 |
|---|
| 2026.01.12 | ₩67,545 | ₩68,953 | ₩67,284 | ₩68,739 | +1.77% | 32.5만 |
|---|
| 2026.01.09 | ₩66,991 | ₩67,832 | ₩66,003 | ₩67,525 | +0.80% | 26.6만 |
|---|
| 2026.01.08 | ₩64,909 | ₩67,058 | ₩64,909 | ₩66,537 | +2.51% | 25.4만 |
|---|
| 2026.01.07 | ₩65,176 | ₩65,710 | ₩64,188 | ₩65,336 | +0.25% | 25.2만 |
|---|
| 2026.01.06 | ₩65,096 | ₩65,096 | ₩63,336 | ₩64,882 | -0.33% | 52.7만 |
|---|
| 2026.01.05 | ₩65,883 | ₩67,258 | ₩65,390 | ₩65,430 | -0.69% | 48만 |
|---|
| 2026.01.02 | ₩63,708 | ₩66,457 | ₩63,495 | ₩66,017 | +3.62% | 52.9만 |
|---|
| 2025.12.31 | ₩63,535 | ₩64,188 | ₩62,934 | ₩63,201 | -0.53% | 59.6만 |
|---|
| 2025.12.30 | ₩66,417 | ₩67,084 | ₩65,523 | ₩66,484 | +0.10% | 66.6만 |
|---|
| 2025.12.29 | ₩68,018 | ₩68,526 | ₩66,484 | ₩66,524 | -2.20% | 48.5만 |
|---|
| 2025.12.26 | ₩67,965 | ₩68,726 | ₩66,978 | ₩67,898 | -0.10% | 32.1만 |
|---|
| 2025.12.24 | ₩66,497 | ₩68,125 | ₩66,494 | ₩67,898 | +2.11% | 32.5만 |
|---|
| 2025.12.23 | ₩67,858 | ₩67,858 | ₩65,750 | ₩66,150 | -2.52% | 74.1만 |
|---|
| 2025.12.22 | ₩71,074 | ₩71,249 | ₩68,112 | ₩68,165 | -4.09% | 53.4만 |
|---|
| 2025.12.19 | ₩75,598 | ₩75,638 | ₩70,380 | ₩70,928 | -6.18% | 130.6만 |
|---|
| 2025.12.18 | ₩79,402 | ₩79,535 | ₩74,798 | ₩75,225 | -5.26% | 82.6만 |
|---|
| 2025.12.17 | ₩77,827 | ₩79,842 | ₩76,969 | ₩77,974 | +0.19% | 46.4만 |
|---|
| 2025.12.16 | ₩75,839 | ₩78,307 | ₩75,398 | ₩77,587 | +2.31% | 61.2만 |
|---|
| 2025.12.15 | ₩78,040 | ₩78,601 | ₩74,784 | ₩75,438 | -3.33% | 72.6만 |
|---|
| 2025.12.12 | ₩73,850 | ₩77,888 | ₩72,062 | ₩75,758 | +2.58% | 123.9만 |
|---|
| 2025.12.11 | ₩70,007 | ₩71,195 | ₩69,393 | ₩69,540 | -0.67% | 20만 |
|---|
| 2025.12.10 | ₩68,592 | ₩70,461 | ₩68,325 | ₩70,060 | +2.14% | 51.6만 |
|---|
| 2025.12.09 | ₩66,057 | ₩68,472 | ₩66,057 | ₩68,272 | +3.35% | 21.7만 |
|---|
| 2025.12.08 | ₩67,031 | ₩67,725 | ₩66,070 | ₩66,644 | -0.58% | 19.4만 |
|---|
| 2025.12.05 | ₩67,565 | ₩68,812 | ₩66,777 | ₩66,911 | -0.97% | 29.3만 |
|---|
| 2025.12.04 | ₩68,419 | ₩68,699 | ₩67,792 | ₩67,885 | -0.78% | 22.4만 |
|---|
| 2025.12.03 | ₩66,831 | ₩69,179 | ₩66,524 | ₩68,606 | +2.66% | 23.4만 |
|---|
| 2025.12.02 | ₩66,724 | ₩67,331 | ₩65,748 | ₩66,551 | -0.26% | 17.2만 |
|---|
| 2025.12.01 | ₩65,029 | ₩66,617 | ₩64,736 | ₩66,577 | +2.38% | 25.7만 |
|---|
| 2025.11.28 | ₩66,057 | ₩67,058 | ₩65,761 | ₩65,990 | -0.10% | 12.3만 |
|---|
| 2025.11.26 | ₩65,510 | ₩67,244 | ₩65,390 | ₩66,070 | +0.86% | 35만 |
|---|
| 2025.11.25 | ₩65,430 | ₩66,817 | ₩65,309 | ₩65,363 | -0.10% | 27.9만 |
|---|
| 2025.11.24 | ₩64,242 | ₩66,023 | ₩63,388 | ₩65,750 | +2.35% | 42.2만 |
|---|
| 2025.11.21 | ₩60,692 | ₩64,495 | ₩60,385 | ₩64,122 | +5.65% | 43만 |
|---|
| 2025.11.20 | ₩61,760 | ₩62,374 | ₩59,491 | ₩59,491 | -3.67% | 51.5만 |
|---|
| 2025.11.19 | ₩64,055 | ₩64,375 | ₩61,239 | ₩61,239 | -4.40% | 29.5만 |
|---|
| 2025.11.18 | ₩63,895 | ₩64,402 | ₩63,310 | ₩63,495 | -0.63% | 23.5만 |
|---|
| 2025.11.17 | ₩64,455 | ₩64,469 | ₩63,228 | ₩63,615 | -1.30% | 32.3만 |
|---|
| 2025.11.14 | ₩65,857 | ₩66,030 | ₩64,462 | ₩64,629 | -1.86% | 35.9만 |
|---|
| 2025.11.13 | ₩67,164 | ₩68,045 | ₩66,510 | ₩66,844 | -0.48% | 18.6만 |
|---|
| 2025.11.12 | ₩68,832 | ₩69,393 | ₩67,351 | ₩67,351 | -2.15% | 21만 |
|---|
| 2025.11.11 | ₩69,260 | ₩69,847 | ₩68,886 | ₩69,366 | +0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩69,126 | ₩69,286 | ₩68,205 | ₩68,699 | -0.62% | 22.2만 |
|---|
| 2025.11.07 | ₩67,391 | ₩69,727 | ₩67,031 | ₩68,672 | +1.90% | 32.3만 |
|---|
| 2025.11.06 | ₩70,461 | ₩70,774 | ₩67,858 | ₩68,005 | -3.48% | 30.7만 |
|---|
| 2025.11.05 | ₩67,471 | ₩71,195 | ₩67,111 | ₩70,727 | +4.83% | 30.9만 |
|---|
| 2025.11.04 | ₩66,357 | ₩69,740 | ₩66,270 | ₩66,404 | +0.07% | 42.3만 |
|---|
| 2025.11.03 | ₩66,444 | ₩66,724 | ₩64,535 | ₩66,043 | -0.60% | 53.1만 |
|---|
| 2025.10.31 | ₩66,938 | ₩67,365 | ₩66,137 | ₩66,924 | -0.02% | 22.7만 |
|---|
| 2025.10.30 | ₩66,017 | ₩67,765 | ₩65,777 | ₩66,871 | +1.29% | 30만 |
|---|
| 2025.10.29 | ₩69,660 | ₩69,660 | ₩65,977 | ₩66,230 | -4.92% | 51.1만 |
|---|
| 2025.10.28 | ₩70,901 | ₩70,901 | ₩69,590 | ₩70,127 | -1.09% | 16.1만 |
|---|
| 2025.10.27 | ₩70,727 | ₩71,008 | ₩70,127 | ₩70,888 | +0.23% | 23.4만 |
|---|
| 2025.10.24 | ₩70,968 | ₩71,221 | ₩70,194 | ₩70,501 | -0.66% | 21.6만 |
|---|
| 2025.10.23 | ₩71,568 | ₩71,648 | ₩70,127 | ₩70,394 | -1.64% | 20.2만 |
|---|
| 2025.10.22 | ₩72,049 | ₩72,302 | ₩70,714 | ₩71,235 | -1.13% | 27.8만 |
|---|
| 2025.10.21 | ₩72,903 | ₩73,650 | ₩71,875 | ₩72,062 | -1.15% | 26.3만 |
|---|
| 2025.10.20 | ₩72,289 | ₩73,617 | ₩72,250 | ₩72,916 | +0.87% | 16.5만 |
|---|
| 2025.10.17 | ₩71,275 | ₩72,449 | ₩70,954 | ₩71,675 | +0.56% | 17.1만 |
|---|
| 2025.10.16 | ₩74,557 | ₩75,478 | ₩71,074 | ₩71,675 | -3.87% | 34.8만 |
|---|
| 2025.10.15 | ₩71,541 | ₩74,791 | ₩71,528 | ₩74,477 | +4.10% | 34.2만 |
|---|
| 2025.10.14 | ₩69,206 | ₩71,662 | ₩69,126 | ₩71,501 | +3.32% | 23.3만 |
|---|
| 2025.10.13 | ₩69,300 | ₩70,055 | ₩68,981 | ₩69,927 | +0.91% | 15.6만 |
|---|
| 2025.10.10 | ₩71,888 | ₩72,062 | ₩68,272 | ₩68,325 | -4.96% | 33.1만 |
|---|
| 2025.10.09 | ₩72,729 | ₩73,215 | ₩70,861 | ₩71,235 | -2.06% | 30.3만 |
|---|
| 2025.10.08 | ₩73,316 | ₩73,690 | ₩72,262 | ₩72,609 | -0.96% | 19.7만 |
|---|
| 2025.10.07 | ₩73,396 | ₩74,437 | ₩72,529 | ₩73,210 | -0.25% | 30만 |
|---|
| 2025.10.06 | ₩75,398 | ₩75,798 | ₩73,003 | ₩73,303 | -2.78% | 25.9만 |
|---|
| 2025.10.03 | ₩75,812 | ₩77,527 | ₩75,265 | ₩75,345 | -0.62% | 32.4만 |
|---|
| 2025.10.02 | ₩73,890 | ₩75,919 | ₩73,850 | ₩75,585 | +2.29% | 40.3만 |
|---|
| 2025.10.01 | ₩71,662 | ₩73,957 | ₩71,101 | ₩73,743 | +2.91% | 44.2만 |
|---|
| 2025.09.30 | ₩71,074 | ₩71,608 | ₩69,340 | ₩71,501 | +0.60% | 40.7만 |
|---|
| 2025.09.29 | ₩74,758 | ₩76,506 | ₩72,329 | ₩73,383 | -1.84% | 66.4만 |
|---|
| 2025.09.26 | ₩73,276 | ₩73,570 | ₩72,609 | ₩72,676 | -0.82% | 25.6만 |
|---|
| 2025.09.25 | ₩72,622 | ₩73,623 | ₩72,035 | ₩72,956 | +0.46% | 28.4만 |
|---|
| 2025.09.24 | ₩73,890 | ₩74,237 | ₩72,489 | ₩72,529 | -1.84% | 28.5만 |
|---|
| 2025.09.23 | ₩75,158 | ₩75,758 | ₩74,130 | ₩74,250 | -1.21% | 21.9만 |
|---|
| 2025.09.22 | ₩76,292 | ₩76,452 | ₩73,063 | ₩74,731 | -2.05% | 38.3만 |
|---|
| 2025.09.19 | ₩77,760 | ₩78,160 | ₩76,535 | ₩76,639 | -1.44% | 60.4만 |
|---|
| 2025.09.18 | ₩76,172 | ₩77,987 | ₩75,945 | ₩77,747 | +2.07% | 24.2만 |
|---|
| 2025.09.17 | ₩76,519 | ₩78,601 | ₩75,565 | ₩75,652 | -1.13% | 27.4만 |
|---|
| 2025.09.16 | ₩76,466 | ₩77,908 | ₩75,812 | ₩76,359 | -0.14% | 27.6만 |
|---|
| 2025.09.15 | ₩76,426 | ₩77,240 | ₩76,052 | ₩76,466 | +0.05% | 22.7만 |
|---|
| 2025.09.12 | ₩76,092 | ₩76,799 | ₩75,665 | ₩76,025 | -0.09% | 19.3만 |
|---|
| 2025.09.11 | ₩75,251 | ₩76,973 | ₩75,071 | ₩76,185 | +1.24% | 21.8만 |
|---|
| 2025.09.10 | ₩75,678 | ₩76,346 | ₩74,804 | ₩75,225 | -0.60% | 22.1만 |
|---|
| 2025.09.09 | ₩75,718 | ₩75,932 | ₩74,758 | ₩75,798 | +0.11% | 19만 |
|---|
| 2025.09.08 | ₩76,199 | ₩76,199 | ₩74,037 | ₩75,798 | -0.53% | 26.5만 |
|---|
| 2025.09.05 | ₩75,985 | ₩76,986 | ₩75,385 | ₩76,466 | +0.63% | 19.7만 |
|---|
| 2025.09.04 | ₩73,730 | ₩76,199 | ₩73,581 | ₩75,598 | +2.53% | 26.6만 |
|---|
| 2025.09.03 | ₩72,622 | ₩73,730 | ₩72,362 | ₩73,210 | +0.81% | 24.1만 |
|---|
| 2025.09.02 | ₩74,824 | ₩74,858 | ₩72,376 | ₩72,796 | -2.71% | 32.1만 |
|---|
| 2025.08.29 | ₩75,078 | ₩75,625 | ₩74,224 | ₩75,612 | +0.71% | 23.8만 |
|---|