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 | ₩69,507 | ₩70,348 | ₩68,967 | ₩69,147 | -0.52% | 20.8만 |
| 2026.10.08 | ₩68,373 | ₩69,374 | ₩67,373 | ₩69,267 | +1.31% | 39.4만 |
| 2026.10.07 | ₩66,839 | ₩68,393 | ₩66,839 | ₩68,346 | +2.26% | 48.3만 |
| 2026.10.06 | ₩67,546 | ₩67,666 | ₩65,958 | ₩67,052 | -0.73% | 47.9만 |
| 2026.10.05 | ₩67,319 | ₩68,093 | ₩66,628 | ₩67,426 | +0.16% | 36.4만 |
| 2026.10.02 | ₩68,947 | ₩69,907 | ₩67,319 | ₩67,399 | -2.24% | 45.3만 |
| 2026.10.01 | ₩69,987 | ₩70,141 | ₩67,426 | ₩68,040 | -2.78% | 63.2만 |
| 2026.09.30 | ₩70,401 | ₩71,121 | ₩70,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,281 |
| -0.17% |
| 107.7만 |
| 2026.09.29 | ₩73,763 | ₩74,490 | ₩72,696 | ₩72,722 | -1.41% | 102.7만 |
|---|
| 2026.09.28 | ₩73,563 | ₩73,976 | ₩72,829 | ₩73,656 | +0.13% | 34.9만 |
|---|
| 2026.09.25 | ₩74,163 | ₩74,790 | ₩73,716 | ₩74,070 | -0.13% | 32.3만 |
|---|
| 2026.09.24 | ₩73,790 | ₩74,597 | ₩73,443 | ₩74,163 | +0.51% | 37만 |
|---|
| 2026.09.23 | ₩75,711 | ₩75,711 | ₩73,656 | ₩73,750 | -2.59% | 41.8만 |
|---|
| 2026.09.22 | ₩75,537 | ₩76,031 | ₩74,577 | ₩75,697 | +0.21% | 34.8만 |
|---|
| 2026.09.21 | ₩74,203 | ₩75,124 | ₩73,956 | ₩74,924 | +0.97% | 44만 |
|---|
| 2026.09.18 | ₩74,950 | ₩75,284 | ₩73,643 | ₩74,203 | -1.00% | 98.9만 |
|---|
| 2026.09.17 | ₩75,284 | ₩75,577 | ₩74,710 | ₩75,284 | 0.00% | 25만 |
|---|
| 2026.09.16 | ₩75,417 | ₩76,191 | ₩74,190 | ₩74,590 | -1.10% | 26만 |
|---|
| 2026.09.15 | ₩75,190 | ₩75,444 | ₩74,550 | ₩75,257 | +0.09% | 24.2만 |
|---|
| 2026.09.14 | ₩74,723 | ₩76,044 | ₩74,710 | ₩75,297 | +0.77% | 19.9만 |
|---|
| 2026.09.11 | ₩74,457 | ₩75,373 | ₩74,177 | ₩75,044 | +0.79% | 18.2만 |
|---|
| 2026.09.10 | ₩76,004 | ₩76,711 | ₩73,910 | ₩74,177 | -2.40% | 27.2만 |
|---|
| 2026.09.09 | ₩76,244 | ₩76,485 | ₩75,604 | ₩76,004 | -0.31% | 22.1만 |
|---|
| 2026.09.08 | ₩76,378 | ₩76,711 | ₩75,844 | ₩76,324 | -0.07% | 30.1만 |
|---|
| 2026.09.04 | ₩75,244 | ₩76,711 | ₩75,084 | ₩76,311 | +1.42% | 33.3만 |
|---|
| 2026.09.03 | ₩76,831 | ₩77,005 | ₩75,524 | ₩75,777 | -1.37% | 27.3만 |
|---|
| 2026.09.02 | ₩75,244 | ₩76,184 | ₩74,710 | ₩75,817 | +0.76% | 27.1만 |
|---|
| 2026.09.01 | ₩75,164 | ₩76,445 | ₩74,510 | ₩74,937 | -0.30% | 41.3만 |
|---|
| 2026.08.31 | ₩74,950 | ₩76,511 | ₩74,643 | ₩75,938 | +1.32% | 55.1만 |
|---|
| 2026.08.28 | ₩75,671 | ₩76,215 | ₩75,124 | ₩75,124 | -0.72% | 32.4만 |
|---|
| 2026.08.27 | ₩76,044 | ₩76,485 | ₩75,190 | ₩75,270 | -1.02% | 31.2만 |
|---|
| 2026.08.26 | ₩76,858 | ₩77,325 | ₩75,924 | ₩76,098 | -0.99% | 18만 |
|---|
| 2026.08.25 | ₩76,218 | ₩76,938 | ₩75,617 | ₩76,885 | +0.88% | 47.3만 |
|---|
| 2026.08.24 | ₩75,751 | ₩76,978 | ₩74,550 | ₩75,777 | +0.04% | 41.9만 |
|---|
| 2026.08.21 | ₩76,031 | ₩76,610 | ₩75,204 | ₩75,657 | -0.49% | 19.9만 |
|---|
| 2026.08.20 | ₩75,070 | ₩75,777 | ₩74,337 | ₩75,684 | +0.82% | 16.8만 |
|---|
| 2026.08.19 | ₩73,843 | ₩74,977 | ₩73,843 | ₩74,977 | +1.54% | 22.6만 |
|---|
| 2026.08.18 | ₩74,470 | ₩74,857 | ₩72,869 | ₩73,536 | -1.25% | 39.7만 |
|---|
| 2026.08.17 | ₩74,150 | ₩74,537 | ₩73,750 | ₩74,443 | +0.40% | 35만 |
|---|
| 2026.08.14 | ₩76,458 | ₩77,045 | ₩74,643 | ₩74,697 | -2.30% | 36.3만 |
|---|
| 2026.08.13 | ₩77,512 | ₩78,312 | ₩76,618 | ₩76,751 | -0.98% | 24.4만 |
|---|
| 2026.08.12 | ₩78,045 | ₩78,299 | ₩76,911 | ₩77,005 | -1.33% | 21.4만 |
|---|
| 2026.08.11 | ₩76,898 | ₩77,752 | ₩76,471 | ₩76,951 | +0.07% | 19.7만 |
|---|
| 2026.08.10 | ₩78,526 | ₩78,526 | ₩76,298 | ₩76,578 | -2.48% | 35.7만 |
|---|
| 2026.08.07 | ₩78,206 | ₩79,446 | ₩78,085 | ₩78,926 | +0.92% | 23.8만 |
|---|
| 2026.08.06 | ₩77,859 | ₩79,006 | ₩77,432 | ₩77,845 | -0.02% | 26.3만 |
|---|
| 2026.08.05 | ₩79,740 | ₩80,794 | ₩76,885 | ₩78,005 | -2.18% | 48.4만 |
|---|
| 2026.08.04 | ₩77,112 | ₩80,980 | ₩75,044 | ₩80,527 | +4.43% | 47.4만 |
|---|
| 2026.08.03 | ₩78,726 | ₩79,353 | ₩77,472 | ₩78,166 | -0.71% | 36.8만 |
|---|
| 2026.07.31 | ₩81,221 | ₩81,381 | ₩78,279 | ₩78,459 | -3.40% | 39.3만 |
|---|
| 2026.07.30 | ₩82,114 | ₩82,114 | ₩80,060 | ₩81,087 | -1.25% | 21.3만 |
|---|
| 2026.07.29 | ₩81,020 | ₩81,990 | ₩80,393 | ₩81,661 | +0.79% | 30.8만 |
|---|
| 2026.07.28 | ₩82,301 | ₩82,701 | ₩80,580 | ₩80,807 | -1.82% | 23.5만 |
|---|
| 2026.07.27 | ₩82,114 | ₩83,382 | ₩81,554 | ₩81,941 | -0.21% | 41.5만 |
|---|
| 2026.07.24 | ₩81,968 | ₩83,302 | ₩81,968 | ₩82,021 | +0.07% | 20.3만 |
|---|
| 2026.07.23 | ₩82,435 | ₩82,768 | ₩80,647 | ₩81,741 | -0.84% | 32.9만 |
|---|
| 2026.07.22 | ₩84,556 | ₩84,796 | ₩82,942 | ₩83,128 | -1.69% | 19.4만 |
|---|
| 2026.07.21 | ₩85,303 | ₩85,757 | ₩81,381 | ₩84,396 | -1.06% | 77.6만 |
|---|
| 2026.07.20 | ₩86,037 | ₩86,844 | ₩85,183 | ₩85,850 | -0.22% | 16.3만 |
|---|
| 2026.07.17 | ₩85,903 | ₩86,951 | ₩85,350 | ₩86,010 | +0.12% | 26.6만 |
|---|
| 2026.07.16 | ₩84,743 | ₩87,224 | ₩84,563 | ₩86,277 | +1.81% | 36.7만 |
|---|
| 2026.07.15 | ₩85,116 | ₩86,877 | ₩84,569 | ₩84,823 | -0.34% | 28.7만 |
|---|
| 2026.07.14 | ₩86,517 | ₩86,517 | ₩84,583 | ₩85,009 | -1.74% | 24.9만 |
|---|
| 2026.07.13 | ₩85,930 | ₩86,501 | ₩83,996 | ₩85,103 | -0.96% | 28.4만 |
|---|
| 2026.07.10 | ₩84,342 | ₩86,117 | ₩84,342 | ₩85,970 | +1.93% | 34.8만 |
|---|
| 2026.07.09 | ₩84,369 | ₩84,823 | ₩83,235 | ₩84,089 | -0.33% | 25.1만 |
|---|
| 2026.07.08 | ₩82,381 | ₩84,329 | ₩81,194 | ₩83,875 | +1.81% | 37.3만 |
|---|
| 2026.07.07 | ₩82,755 | ₩83,569 | ₩82,288 | ₩82,461 | -0.35% | 26.5만 |
|---|
| 2026.07.06 | ₩84,449 | ₩84,989 | ₩82,421 | ₩82,528 | -2.27% | 23.2만 |
|---|
| 2026.07.02 | ₩84,049 | ₩84,783 | ₩83,485 | ₩84,529 | +0.57% | 29만 |
|---|
| 2026.07.01 | ₩82,288 | ₩84,609 | ₩82,061 | ₩83,649 | +1.65% | 36.2만 |
|---|
| 2026.06.30 | ₩82,048 | ₩83,102 | ₩80,247 | ₩82,688 | +0.78% | 64.7만 |
|---|
| 2026.06.29 | ₩84,036 | ₩84,903 | ₩82,701 | ₩84,396 | +0.43% | 68.9만 |
|---|
| 2026.06.26 | ₩81,581 | ₩84,249 | ₩81,541 | ₩83,956 | +2.91% | 79만 |
|---|
| 2026.06.25 | ₩81,821 | ₩82,461 | ₩80,567 | ₩81,594 | -0.28% | 22.5만 |
|---|
| 2026.06.24 | ₩81,581 | ₩82,034 | ₩80,594 | ₩81,487 | -0.11% | 34.3만 |
|---|
| 2026.06.23 | ₩78,606 | ₩81,234 | ₩78,606 | ₩80,927 | +2.95% | 30.4만 |
|---|
| 2026.06.22 | ₩79,780 | ₩80,287 | ₩78,779 | ₩79,126 | -0.82% | 39.7만 |
|---|
| 2026.06.18 | ₩78,712 | ₩80,127 | ₩78,512 | ₩79,513 | +1.02% | 46.1만 |
|---|
| 2026.06.17 | ₩79,446 | ₩80,047 | ₩78,112 | ₩78,246 | -1.51% | 31.3만 |
|---|
| 2026.06.16 | ₩81,287 | ₩81,768 | ₩78,886 | ₩79,513 | -2.18% | 36.6만 |
|---|
| 2026.06.15 | ₩81,394 | ₩81,848 | ₩80,360 | ₩80,714 | -0.84% | 37.8만 |
|---|
| 2026.06.12 | ₩82,635 | ₩83,115 | ₩79,940 | ₩80,700 | -2.34% | 56.3만 |
|---|
| 2026.06.11 | ₩78,379 | ₩82,408 | ₩77,792 | ₩82,408 | +5.14% | 51.2만 |
|---|
| 2026.06.10 | ₩77,258 | ₩81,594 | ₩74,723 | ₩77,592 | +0.43% | 323.4만 |
|---|
| 2026.06.09 | ₩79,246 | ₩80,994 | ₩79,246 | ₩80,500 | +1.58% | 18.9만 |
|---|
| 2026.06.08 | ₩78,712 | ₩81,541 | ₩78,712 | ₩78,966 | +0.32% | 30만 |
|---|
| 2026.06.05 | ₩77,312 | ₩78,499 | ₩76,755 | ₩78,125 | +1.05% | 19.6만 |
|---|
| 2026.06.04 | ₩77,365 | ₩78,256 | ₩76,525 | ₩77,912 | +0.71% | 15만 |
|---|
| 2026.06.03 | ₩76,765 | ₩77,592 | ₩76,264 | ₩76,404 | -0.47% | 22.6만 |
|---|
| 2026.06.02 | ₩76,271 | ₩77,752 | ₩76,271 | ₩77,312 | +1.36% | 14.1만 |
|---|
| 2026.06.01 | ₩77,245 | ₩77,245 | ₩75,898 | ₩76,471 | -1.00% | 25만 |
|---|
| 2026.05.29 | ₩77,485 | ₩78,512 | ₩77,232 | ₩77,365 | -0.15% | 27.8만 |
|---|
| 2026.05.28 | ₩76,898 | ₩78,312 | ₩76,454 | ₩77,378 | +0.62% | 22.2만 |
|---|
| 2026.05.27 | ₩76,031 | ₩77,859 | ₩75,499 | ₩77,058 | +1.35% | 22.2만 |
|---|
| 2026.05.26 | ₩75,831 | ₩76,458 | ₩73,923 | ₩76,124 | +0.39% | 34.2만 |
|---|
| 2026.05.22 | ₩75,831 | ₩76,671 | ₩75,204 | ₩76,124 | +0.39% | 22만 |
|---|
| 2026.05.21 | ₩74,550 | ₩76,525 | ₩73,979 | ₩75,230 | +0.91% | 22만 |
|---|
| 2026.05.20 | ₩72,509 | ₩75,006 | ₩72,109 | ₩74,977 | +3.40% | 26.6만 |
|---|
| 2026.05.19 | ₩72,002 | ₩72,806 | ₩71,842 | ₩72,642 | +0.89% | 14.5만 |
|---|
| 2026.05.18 | ₩72,562 | ₩73,376 | ₩72,322 | ₩72,816 | +0.35% | 13.5만 |
|---|
| 2026.05.15 | ₩72,162 | ₩72,533 | ₩71,216 | ₩72,015 | -0.20% | 31.7만 |
|---|
| 2026.05.14 | ₩73,936 | ₩74,282 | ₩72,789 | ₩73,163 | -1.05% | 22.1만 |
|---|
| 2026.05.13 | ₩74,563 | ₩74,577 | ₩73,069 | ₩73,283 | -1.72% | 23만 |
|---|
| 2026.05.12 | ₩75,364 | ₩75,777 | ₩73,896 | ₩74,390 | -1.29% | 25만 |
|---|
| 2026.05.11 | ₩76,845 | ₩76,845 | ₩74,777 | ₩75,364 | -1.93% | 26.8만 |
|---|
| 2026.05.08 | ₩76,791 | ₩78,512 | ₩75,751 | ₩76,431 | -0.47% | 28.4만 |
|---|
| 2026.05.07 | ₩77,178 | ₩78,919 | ₩75,471 | ₩75,497 | -2.18% | 31.9만 |
|---|
| 2026.05.06 | ₩80,153 | ₩81,167 | ₩75,871 | ₩76,978 | -3.96% | 53.7만 |
|---|
| 2026.05.05 | ₩72,882 | ₩81,908 | ₩72,882 | ₩80,474 | +10.42% | 111.2만 |
|---|
| 2026.05.04 | ₩72,536 | ₩72,536 | ₩70,508 | ₩70,574 | -2.70% | 32.9만 |
|---|
| 2026.05.01 | ₩72,109 | ₩72,909 | ₩71,795 | ₩72,696 | +0.81% | 19.5만 |
|---|
| 2026.04.30 | ₩71,068 | ₩72,469 | ₩70,828 | ₩72,375 | +1.84% | 27.7만 |
|---|
| 2026.04.29 | ₩74,123 | ₩74,257 | ₩70,401 | ₩71,001 | -4.21% | 57.3만 |
|---|
| 2026.04.28 | ₩74,403 | ₩74,964 | ₩73,710 | ₩74,723 | +0.43% | 19.4만 |
|---|
| 2026.04.27 | ₩74,497 | ₩75,644 | ₩73,883 | ₩74,390 | -0.14% | 30.2만 |
|---|
| 2026.04.24 | ₩71,015 | ₩74,603 | ₩70,708 | ₩74,590 | +5.03% | 35.2만 |
|---|
| 2026.04.23 | ₩77,005 | ₩77,232 | ₩70,134 | ₩70,721 | -8.16% | 82만 |
|---|
| 2026.04.22 | ₩70,988 | ₩75,711 | ₩69,614 | ₩74,510 | +4.96% | 93.9만 |
|---|
| 2026.04.21 | ₩71,215 | ₩71,762 | ₩69,947 | ₩70,508 | -0.99% | 27.5만 |
|---|
| 2026.04.20 | ₩70,441 | ₩71,335 | ₩69,991 | ₩70,948 | +0.72% | 19.3만 |
|---|
| 2026.04.17 | ₩69,947 | ₩71,375 | ₩69,566 | ₩70,628 | +0.97% | 29.2만 |
|---|
| 2026.04.16 | ₩69,214 | ₩69,841 | ₩68,533 | ₩69,360 | +0.21% | 23.1만 |
|---|
| 2026.04.15 | ₩67,946 | ₩69,240 | ₩67,946 | ₩69,240 | +1.90% | 26.6만 |
|---|
| 2026.04.14 | ₩67,613 | ₩68,587 | ₩67,373 | ₩68,280 | +0.99% | 24.6만 |
|---|
| 2026.04.13 | ₩67,986 | ₩68,040 | ₩67,132 | ₩67,613 | -0.55% | 17.1만 |
|---|
| 2026.04.10 | ₩67,266 | ₩68,627 | ₩67,167 | ₩68,040 | +1.15% | 24만 |
|---|
| 2026.04.09 | ₩65,438 | ₩67,533 | ₩65,305 | ₩66,799 | +2.08% | 27.7만 |
|---|
| 2026.04.08 | ₩68,053 | ₩68,258 | ₩65,785 | ₩65,798 | -3.31% | 39.2만 |
|---|
| 2026.04.07 | ₩65,785 | ₩66,839 | ₩65,451 | ₩66,665 | +1.34% | 32.6만 |
|---|
| 2026.04.06 | ₩66,639 | ₩66,639 | ₩65,358 | ₩65,958 | -1.02% | 20.5만 |
|---|
| 2026.04.02 | ₩65,371 | ₩66,986 | ₩64,718 | ₩66,986 | +2.47% | 37.6만 |
|---|
| 2026.04.01 | ₩66,706 | ₩67,079 | ₩65,752 | ₩65,892 | -1.22% | 25.1만 |
|---|
| 2026.03.31 | ₩65,505 | ₩67,519 | ₩64,904 | ₩66,919 | +2.16% | 35.8만 |
|---|
| 2026.03.30 | ₩68,693 | ₩69,214 | ₩67,586 | ₩67,719 | -1.42% | 40.7만 |
|---|
| 2026.03.27 | ₩69,374 | ₩69,520 | ₩67,786 | ₩67,973 | -2.02% | 30.1만 |
|---|
| 2026.03.26 | ₩69,574 | ₩70,708 | ₩69,400 | ₩69,494 | -0.12% | 24.5만 |
|---|
| 2026.03.25 | ₩70,841 | ₩71,135 | ₩69,641 | ₩69,841 | -1.41% | 29.8만 |
|---|
| 2026.03.24 | ₩68,920 | ₩71,175 | ₩68,920 | ₩70,107 | +1.72% | 21.3만 |
|---|
| 2026.03.23 | ₩69,654 | ₩71,228 | ₩68,907 | ₩69,881 | +0.33% | 25.9만 |
|---|
| 2026.03.20 | ₩71,522 | ₩71,522 | ₩68,306 | ₩68,853 | -3.73% | 51만 |
|---|
| 2026.03.19 | ₩70,895 | ₩72,122 | ₩70,735 | ₩71,535 | +0.90% | 19만 |
|---|
| 2026.03.18 | ₩70,681 | ₩72,175 | ₩70,368 | ₩71,428 | +1.06% | 28.8만 |
|---|
| 2026.03.17 | ₩70,401 | ₩71,281 | ₩69,907 | ₩70,975 | +0.81% | 31.4만 |
|---|
| 2026.03.16 | ₩70,975 | ₩72,069 | ₩68,333 | ₩69,214 | -2.48% | 28.7만 |
|---|
| 2026.03.13 | ₩71,935 | ₩72,042 | ₩69,881 | ₩70,254 | -2.34% | 21.1만 |
|---|
| 2026.03.12 | ₩71,055 | ₩72,029 | ₩70,401 | ₩70,868 | -0.26% | 26.8만 |
|---|
| 2026.03.11 | ₩71,348 | ₩72,029 | ₩70,708 | ₩71,668 | +0.45% | 19.2만 |
|---|
| 2026.03.10 | ₩72,549 | ₩73,376 | ₩71,268 | ₩71,468 | -1.49% | 22.7만 |
|---|
| 2026.03.09 | ₩71,041 | ₩73,149 | ₩69,721 | ₩72,762 | +2.42% | 30.5만 |
|---|
| 2026.03.06 | ₩72,496 | ₩73,483 | ₩71,502 | ₩72,536 | +0.06% | 25.3만 |
|---|
| 2026.03.05 | ₩75,030 | ₩75,364 | ₩72,849 | ₩73,456 | -2.10% | 33.7만 |
|---|
| 2026.03.04 | ₩72,496 | ₩75,831 | ₩72,042 | ₩75,591 | +4.27% | 44.2만 |
|---|
| 2026.03.03 | ₩70,534 | ₩72,496 | ₩69,841 | ₩71,522 | +1.40% | 41.1만 |
|---|
| 2026.03.02 | ₩69,894 | ₩71,902 | ₩69,107 | ₩71,615 | +2.46% | 36.8만 |
|---|
| 2026.02.27 | ₩72,389 | ₩72,869 | ₩70,228 | ₩70,654 | -2.40% | 39.7만 |
|---|
| 2026.02.26 | ₩70,721 | ₩72,989 | ₩70,428 | ₩72,869 | +3.04% | 54만 |
|---|
| 2026.02.25 | ₩68,720 | ₩70,468 | ₩67,813 | ₩70,441 | +2.50% | 60.5만 |
|---|
| 2026.02.24 | ₩63,504 | ₩68,240 | ₩63,304 | ₩68,173 | +7.35% | 74.7만 |
|---|
| 2026.02.23 | ₩61,076 | ₩61,836 | ₩60,475 | ₩61,583 | +0.83% | 31.5만 |
|---|
| 2026.02.20 | ₩61,849 | ₩62,250 | ₩59,902 | ₩60,982 | -1.40% | 45.7만 |
|---|
| 2026.02.19 | ₩61,783 | ₩62,064 | ₩61,036 | ₩61,849 | +0.11% | 22.3만 |
|---|
| 2026.02.18 | ₩61,329 | ₩62,116 | ₩61,300 | ₩61,716 | +0.63% | 20.5만 |
|---|
| 2026.02.17 | ₩61,623 | ₩61,716 | ₩60,302 | ₩61,436 | -0.30% | 28.7만 |
|---|
| 2026.02.13 | ₩61,369 | ₩61,836 | ₩60,702 | ₩61,276 | -0.15% | 21.8만 |
|---|
| 2026.02.12 | ₩62,663 | ₩63,250 | ₩59,839 | ₩60,729 | -3.09% | 37만 |
|---|
| 2026.02.11 | ₩64,131 | ₩64,784 | ₩62,530 | ₩62,583 | -2.41% | 34.1만 |
|---|
| 2026.02.10 | ₩64,678 | ₩65,187 | ₩63,944 | ₩64,024 | -1.01% | 18.9만 |
|---|
| 2026.02.09 | ₩64,838 | ₩65,045 | ₩63,450 | ₩64,438 | -0.62% | 17.3만 |
|---|
| 2026.02.06 | ₩63,797 | ₩65,345 | ₩63,650 | ₩64,904 | +1.74% | 24.8만 |
|---|
| 2026.02.05 | ₩65,091 | ₩65,345 | ₩63,597 | ₩63,637 | -2.23% | 25.9만 |
|---|
| 2026.02.04 | ₩65,251 | ₩66,252 | ₩64,715 | ₩65,785 | +0.82% | 25.8만 |
|---|
| 2026.02.03 | ₩64,237 | ₩65,251 | ₩63,904 | ₩64,598 | +0.56% | 23.6만 |
|---|
| 2026.02.02 | ₩64,464 | ₩64,784 | ₩63,690 | ₩64,371 | -0.14% | 23.4만 |
|---|
| 2026.01.30 | ₩64,024 | ₩65,271 | ₩63,891 | ₩64,464 | +0.69% | 22.3만 |
|---|
| 2026.01.29 | ₩63,917 | ₩64,911 | ₩63,830 | ₩64,691 | +1.21% | 22만 |
|---|
| 2026.01.28 | ₩65,265 | ₩65,825 | ₩63,770 | ₩63,851 | -2.17% | 27.5만 |
|---|
| 2026.01.27 | ₩65,158 | ₩65,638 | ₩64,638 | ₩65,051 | -0.16% | 20.7만 |
|---|
| 2026.01.26 | ₩66,252 | ₩66,439 | ₩64,851 | ₩65,278 | -1.47% | 23만 |
|---|
| 2026.01.23 | ₩66,319 | ₩66,632 | ₩65,371 | ₩66,239 | -0.12% | 29만 |
|---|
| 2026.01.22 | ₩67,359 | ₩68,280 | ₩66,239 | ₩66,319 | -1.54% | 23.2만 |
|---|
| 2026.01.21 | ₩66,706 | ₩67,399 | ₩65,772 | ₩67,186 | +0.72% | 34.2만 |
|---|
| 2026.01.20 | ₩66,492 | ₩66,946 | ₩65,758 | ₩66,505 | +0.02% | 32.1만 |
|---|
| 2026.01.16 | ₩67,413 | ₩68,160 | ₩66,732 | ₩67,426 | +0.02% | 26만 |
|---|
| 2026.01.15 | ₩67,546 | ₩68,173 | ₩66,372 | ₩67,786 | +0.36% | 31.1만 |
|---|
| 2026.01.14 | ₩66,559 | ₩67,706 | ₩66,118 | ₩67,546 | +1.48% | 28.5만 |
|---|
| 2026.01.13 | ₩69,240 | ₩69,614 | ₩66,505 | ₩66,559 | -3.87% | 39.1만 |
|---|
| 2026.01.12 | ₩67,526 | ₩68,933 | ₩67,266 | ₩68,720 | +1.77% | 32.5만 |
|---|
| 2026.01.09 | ₩66,972 | ₩67,813 | ₩65,985 | ₩67,506 | +0.80% | 26.6만 |
|---|
| 2026.01.08 | ₩64,891 | ₩67,039 | ₩64,891 | ₩66,519 | +2.51% | 25.4만 |
|---|
| 2026.01.07 | ₩65,158 | ₩65,692 | ₩64,171 | ₩65,318 | +0.25% | 25.2만 |
|---|
| 2026.01.06 | ₩65,078 | ₩65,078 | ₩63,318 | ₩64,864 | -0.33% | 52.7만 |
|---|
| 2026.01.05 | ₩65,865 | ₩67,239 | ₩65,371 | ₩65,411 | -0.69% | 48만 |
|---|
| 2026.01.02 | ₩63,690 | ₩66,439 | ₩63,477 | ₩65,998 | +3.62% | 52.9만 |
|---|
| 2025.12.31 | ₩63,517 | ₩64,171 | ₩62,917 | ₩63,183 | -0.53% | 59.6만 |
|---|
| 2025.12.30 | ₩66,399 | ₩67,066 | ₩65,505 | ₩66,465 | +0.10% | 66.6만 |
|---|
| 2025.12.29 | ₩68,000 | ₩68,507 | ₩66,465 | ₩66,505 | -2.20% | 48.5만 |
|---|
| 2025.12.26 | ₩67,946 | ₩68,707 | ₩66,959 | ₩67,880 | -0.10% | 32.1만 |
|---|
| 2025.12.24 | ₩66,479 | ₩68,106 | ₩66,476 | ₩67,880 | +2.11% | 32.5만 |
|---|
| 2025.12.23 | ₩67,839 | ₩67,839 | ₩65,732 | ₩66,132 | -2.52% | 74.1만 |
|---|
| 2025.12.22 | ₩71,055 | ₩71,229 | ₩68,093 | ₩68,146 | -4.09% | 53.4만 |
|---|
| 2025.12.19 | ₩75,577 | ₩75,617 | ₩70,361 | ₩70,908 | -6.18% | 130.6만 |
|---|
| 2025.12.18 | ₩79,380 | ₩79,513 | ₩74,777 | ₩75,204 | -5.26% | 82.6만 |
|---|
| 2025.12.17 | ₩77,805 | ₩79,820 | ₩76,947 | ₩77,952 | +0.19% | 46.4만 |
|---|
| 2025.12.16 | ₩75,817 | ₩78,286 | ₩75,377 | ₩77,565 | +2.31% | 61.2만 |
|---|
| 2025.12.15 | ₩78,019 | ₩78,579 | ₩74,764 | ₩75,417 | -3.33% | 72.6만 |
|---|
| 2025.12.12 | ₩73,830 | ₩77,867 | ₩72,042 | ₩75,737 | +2.58% | 123.9만 |
|---|
| 2025.12.11 | ₩69,987 | ₩71,175 | ₩69,374 | ₩69,520 | -0.67% | 20만 |
|---|
| 2025.12.10 | ₩68,573 | ₩70,441 | ₩68,306 | ₩70,041 | +2.14% | 51.6만 |
|---|
| 2025.12.09 | ₩66,038 | ₩68,453 | ₩66,038 | ₩68,253 | +3.35% | 21.7만 |
|---|
| 2025.12.08 | ₩67,012 | ₩67,706 | ₩66,052 | ₩66,625 | -0.58% | 19.4만 |
|---|
| 2025.12.05 | ₩67,546 | ₩68,793 | ₩66,759 | ₩66,892 | -0.97% | 29.3만 |
|---|
| 2025.12.04 | ₩68,400 | ₩68,680 | ₩67,773 | ₩67,866 | -0.78% | 22.4만 |
|---|
| 2025.12.03 | ₩66,812 | ₩69,160 | ₩66,505 | ₩68,587 | +2.66% | 23.4만 |
|---|
| 2025.12.02 | ₩66,706 | ₩67,313 | ₩65,730 | ₩66,532 | -0.26% | 17.2만 |
|---|
| 2025.12.01 | ₩65,011 | ₩66,599 | ₩64,718 | ₩66,559 | +2.38% | 25.7만 |
|---|
| 2025.11.28 | ₩66,038 | ₩67,039 | ₩65,742 | ₩65,972 | -0.10% | 12.3만 |
|---|
| 2025.11.26 | ₩65,491 | ₩67,226 | ₩65,371 | ₩66,052 | +0.86% | 35만 |
|---|
| 2025.11.25 | ₩65,411 | ₩66,799 | ₩65,291 | ₩65,345 | -0.10% | 27.9만 |
|---|
| 2025.11.24 | ₩64,224 | ₩66,005 | ₩63,370 | ₩65,732 | +2.35% | 42.2만 |
|---|
| 2025.11.21 | ₩60,675 | ₩64,478 | ₩60,368 | ₩64,104 | +5.65% | 43만 |
|---|
| 2025.11.20 | ₩61,743 | ₩62,356 | ₩59,475 | ₩59,475 | -3.67% | 51.5만 |
|---|
| 2025.11.19 | ₩64,037 | ₩64,357 | ₩61,222 | ₩61,222 | -4.40% | 29.5만 |
|---|
| 2025.11.18 | ₩63,877 | ₩64,384 | ₩63,293 | ₩63,477 | -0.63% | 23.5만 |
|---|
| 2025.11.17 | ₩64,438 | ₩64,451 | ₩63,210 | ₩63,597 | -1.30% | 32.3만 |
|---|
| 2025.11.14 | ₩65,838 | ₩66,012 | ₩64,444 | ₩64,611 | -1.86% | 35.9만 |
|---|
| 2025.11.13 | ₩67,146 | ₩68,026 | ₩66,492 | ₩66,826 | -0.48% | 18.6만 |
|---|
| 2025.11.12 | ₩68,813 | ₩69,374 | ₩67,333 | ₩67,333 | -2.15% | 21만 |
|---|
| 2025.11.11 | ₩69,240 | ₩69,827 | ₩68,867 | ₩69,347 | +0.15% | 21.8만 |
|---|
| 2025.11.10 | ₩69,107 | ₩69,267 | ₩68,186 | ₩68,680 | -0.62% | 22.2만 |
|---|
| 2025.11.07 | ₩67,373 | ₩69,707 | ₩67,012 | ₩68,653 | +1.90% | 32.3만 |
|---|
| 2025.11.06 | ₩70,441 | ₩70,755 | ₩67,839 | ₩67,986 | -3.48% | 30.7만 |
|---|
| 2025.11.05 | ₩67,453 | ₩71,175 | ₩67,092 | ₩70,708 | +4.83% | 30.9만 |
|---|
| 2025.11.04 | ₩66,339 | ₩69,721 | ₩66,252 | ₩66,385 | +0.07% | 42.3만 |
|---|
| 2025.11.03 | ₩66,425 | ₩66,706 | ₩64,518 | ₩66,025 | -0.60% | 53.1만 |
|---|
| 2025.10.31 | ₩66,919 | ₩67,346 | ₩66,118 | ₩66,906 | -0.02% | 22.7만 |
|---|
| 2025.10.30 | ₩65,998 | ₩67,746 | ₩65,758 | ₩66,852 | +1.29% | 30만 |
|---|
| 2025.10.29 | ₩69,641 | ₩69,641 | ₩65,958 | ₩66,212 | -4.92% | 51.1만 |
|---|
| 2025.10.28 | ₩70,881 | ₩70,881 | ₩69,571 | ₩70,107 | -1.09% | 16.1만 |
|---|
| 2025.10.27 | ₩70,708 | ₩70,988 | ₩70,107 | ₩70,868 | +0.23% | 23.4만 |
|---|
| 2025.10.24 | ₩70,948 | ₩71,201 | ₩70,174 | ₩70,481 | -0.66% | 21.6만 |
|---|
| 2025.10.23 | ₩71,548 | ₩71,628 | ₩70,107 | ₩70,374 | -1.64% | 20.2만 |
|---|
| 2025.10.22 | ₩72,029 | ₩72,282 | ₩70,694 | ₩71,215 | -1.13% | 27.8만 |
|---|
| 2025.10.21 | ₩72,882 | ₩73,630 | ₩71,855 | ₩72,042 | -1.15% | 26.3만 |
|---|
| 2025.10.20 | ₩72,269 | ₩73,596 | ₩72,230 | ₩72,896 | +0.87% | 16.5만 |
|---|
| 2025.10.17 | ₩71,255 | ₩72,429 | ₩70,935 | ₩71,655 | +0.56% | 17.1만 |
|---|
| 2025.10.16 | ₩74,537 | ₩75,457 | ₩71,055 | ₩71,655 | -3.87% | 34.8만 |
|---|
| 2025.10.15 | ₩71,522 | ₩74,770 | ₩71,508 | ₩74,457 | +4.10% | 34.2만 |
|---|
| 2025.10.14 | ₩69,187 | ₩71,642 | ₩69,107 | ₩71,482 | +3.32% | 23.3만 |
|---|
| 2025.10.13 | ₩69,280 | ₩70,035 | ₩68,961 | ₩69,907 | +0.91% | 15.6만 |
|---|
| 2025.10.10 | ₩71,869 | ₩72,042 | ₩68,253 | ₩68,306 | -4.96% | 33.1만 |
|---|