시장 데이터를 불러오는 중
전체 종목
인트레피드 포타시 과거 주가
Intrepid Potash, Inc Common Stock · IPI · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intrepid Potash, Inc Common Stock · IPI · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,344 | ₩44,813 | ₩43,311 | ₩43,593 | -1.69% | 16.7만 |
| 2026.10.08 | ₩44,719 | ₩45,282 | ₩44,183 | ₩44,317 | -0.90% | 13.9만 |
| 2026.10.07 | ₩44,732 | ₩45,229 | ₩43,713 | ₩44,344 | -0.87% | 12.9만 |
| 2026.10.06 | ₩44,652 | ₩45,725 | ₩44,250 | ₩44,960 | +0.69% | 10.7만 |
| 2026.10.05 | ₩44,022 | ₩44,920 | ₩43,445 | ₩44,759 | +1.68% | 17.2만 |
| 2026.10.02 | ₩43,713 | ₩44,920 | ₩43,673 | ₩43,928 | +0.49% | 15만 |
| 2026.10.01 | ₩42,681 | ₩43,780 | ₩42,265 | ₩43,713 | +2.42% | 21.4만 |
| 2026.09.30 | ₩43,512 | ₩44,183 | ₩42,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,016 |
| -1.14% |
| 25.2만 |
| 2026.09.29 | ₩42,842 | ₩43,982 | ₩42,171 | ₩43,378 | +1.25% | 31.2만 |
|---|
| 2026.09.28 | ₩46,047 | ₩46,047 | ₩43,365 | ₩43,365 | -5.82% | 18.6만 |
|---|
| 2026.09.25 | ₩47,723 | ₩47,723 | ₩45,524 | ₩45,644 | -4.36% | 18.6만 |
|---|
| 2026.09.24 | ₩49,600 | ₩49,600 | ₩47,615 | ₩48,058 | -3.11% | 16.4만 |
|---|
| 2026.09.23 | ₩49,747 | ₩50,337 | ₩49,184 | ₩49,238 | -1.02% | 8.9만 |
|---|
| 2026.09.22 | ₩49,613 | ₩50,485 | ₩48,420 | ₩49,895 | +0.57% | 16.2만 |
|---|
| 2026.09.21 | ₩49,814 | ₩50,753 | ₩47,776 | ₩49,506 | -0.62% | 39.3만 |
|---|
| 2026.09.18 | ₩53,019 | ₩53,019 | ₩50,244 | ₩50,270 | -5.18% | 27.8만 |
|---|
| 2026.09.17 | ₩51,705 | ₩53,368 | ₩51,330 | ₩52,925 | +2.36% | 18.9만 |
|---|
| 2026.09.16 | ₩51,786 | ₩52,107 | ₩50,699 | ₩51,182 | -1.17% | 12.3만 |
|---|
| 2026.09.15 | ₩51,356 | ₩52,215 | ₩51,021 | ₩51,812 | +0.89% | 12.2만 |
|---|
| 2026.09.14 | ₩53,864 | ₩54,199 | ₩50,954 | ₩51,517 | -4.36% | 15.7만 |
|---|
| 2026.09.11 | ₩53,783 | ₩54,709 | ₩52,362 | ₩53,207 | -1.07% | 16.2만 |
|---|
| 2026.09.10 | ₩55,326 | ₩56,438 | ₩53,716 | ₩54,011 | -2.38% | 17.3만 |
|---|
| 2026.09.09 | ₩56,398 | ₩56,801 | ₩54,668 | ₩55,326 | -1.90% | 17.3만 |
|---|
| 2026.09.08 | ₩54,695 | ₩56,479 | ₩54,320 | ₩55,701 | +1.84% | 28.7만 |
|---|
| 2026.09.04 | ₩53,663 | ₩55,044 | ₩52,335 | ₩54,320 | +1.22% | 17.9만 |
|---|
| 2026.09.03 | ₩56,385 | ₩57,310 | ₩53,783 | ₩54,856 | -2.71% | 22.2만 |
|---|
| 2026.09.02 | ₩53,649 | ₩56,304 | ₩53,515 | ₩55,312 | +3.10% | 30.5만 |
|---|
| 2026.09.01 | ₩52,255 | ₩55,714 | ₩51,303 | ₩54,575 | +4.44% | 38.9만 |
|---|
| 2026.08.31 | ₩51,142 | ₩52,912 | ₩50,686 | ₩51,853 | +1.39% | 21만 |
|---|
| 2026.08.28 | ₩50,847 | ₩51,812 | ₩49,962 | ₩50,418 | -0.84% | 14.9만 |
|---|
| 2026.08.27 | ₩49,895 | ₩50,968 | ₩48,956 | ₩50,525 | +1.26% | 16.1만 |
|---|
| 2026.08.26 | ₩50,324 | ₩51,531 | ₩50,029 | ₩50,123 | -0.40% | 15만 |
|---|
| 2026.08.25 | ₩50,270 | ₩51,222 | ₩49,184 | ₩50,699 | +0.85% | 16.1만 |
|---|
| 2026.08.24 | ₩52,268 | ₩53,368 | ₩50,337 | ₩50,807 | -2.80% | 31만 |
|---|
| 2026.08.21 | ₩52,027 | ₩53,059 | ₩51,598 | ₩52,268 | +0.46% | 32.1만 |
|---|
| 2026.08.20 | ₩49,761 | ₩52,161 | ₩49,224 | ₩51,330 | +3.15% | 34.2만 |
|---|
| 2026.08.19 | ₩49,600 | ₩51,303 | ₩49,265 | ₩49,600 | 0.00% | 29만 |
|---|
| 2026.08.18 | ₩49,613 | ₩49,640 | ₩47,910 | ₩48,822 | -1.59% | 12.5만 |
|---|
| 2026.08.17 | ₩49,090 | ₩50,257 | ₩48,567 | ₩49,077 | -0.03% | 12.5만 |
|---|
| 2026.08.14 | ₩48,769 | ₩49,238 | ₩48,460 | ₩49,104 | +0.69% | 17.4만 |
|---|
| 2026.08.13 | ₩48,474 | ₩49,318 | ₩47,803 | ₩48,246 | -0.47% | 12.4만 |
|---|
| 2026.08.12 | ₩49,546 | ₩49,922 | ₩48,715 | ₩48,862 | -1.38% | 16.9만 |
|---|
| 2026.08.11 | ₩50,217 | ₩51,477 | ₩49,037 | ₩49,452 | -1.52% | 15.8만 |
|---|
| 2026.08.10 | ₩46,864 | ₩50,632 | ₩46,663 | ₩50,619 | +8.01% | 27.2만 |
|---|
| 2026.08.07 | ₩46,543 | ₩47,226 | ₩45,430 | ₩46,730 | +0.40% | 22.1만 |
|---|
| 2026.08.06 | ₩44,746 | ₩46,851 | ₩43,888 | ₩46,824 | +4.64% | 18.4만 |
|---|
| 2026.08.05 | ₩48,125 | ₩48,259 | ₩43,995 | ₩45,255 | -5.96% | 26.3만 |
|---|
| 2026.08.04 | ₩44,451 | ₩46,047 | ₩43,713 | ₩45,537 | +2.44% | 23.3만 |
|---|
| 2026.08.03 | ₩45,322 | ₩45,470 | ₩43,606 | ₩44,639 | -1.51% | 19.8만 |
|---|
| 2026.07.31 | ₩47,361 | ₩47,374 | ₩45,242 | ₩45,537 | -3.85% | 14.1만 |
|---|
| 2026.07.30 | ₩47,173 | ₩47,656 | ₩46,489 | ₩47,361 | +0.40% | 11.9만 |
|---|
| 2026.07.29 | ₩48,071 | ₩48,447 | ₩46,677 | ₩47,548 | -1.09% | 19.1만 |
|---|
| 2026.07.28 | ₩46,342 | ₩48,192 | ₩46,114 | ₩47,307 | +2.08% | 23.1만 |
|---|
| 2026.07.27 | ₩45,403 | ₩46,181 | ₩44,920 | ₩45,979 | +1.27% | 18.6만 |
|---|
| 2026.07.24 | ₩46,194 | ₩46,234 | ₩44,880 | ₩45,886 | -0.67% | 14.3만 |
|---|
| 2026.07.23 | ₩47,521 | ₩47,803 | ₩45,497 | ₩46,194 | -2.79% | 15.3만 |
|---|
| 2026.07.22 | ₩46,797 | ₩48,004 | ₩46,422 | ₩46,690 | -0.23% | 13.1만 |
|---|
| 2026.07.21 | ₩45,792 | ₩46,382 | ₩45,336 | ₩46,047 | +0.56% | 14.2만 |
|---|
| 2026.07.20 | ₩45,255 | ₩46,207 | ₩45,054 | ₩45,537 | +0.62% | 10.2만 |
|---|
| 2026.07.17 | ₩45,966 | ₩46,824 | ₩45,725 | ₩45,859 | -0.23% | 12.7만 |
|---|
| 2026.07.16 | ₩46,704 | ₩47,454 | ₩45,644 | ₩45,872 | -1.78% | 11.5만 |
|---|
| 2026.07.15 | ₩47,495 | ₩48,259 | ₩45,886 | ₩46,757 | -1.55% | 15.4만 |
|---|
| 2026.07.14 | ₩48,554 | ₩48,634 | ₩47,454 | ₩47,884 | -1.38% | 18.1만 |
|---|
| 2026.07.13 | ₩46,932 | ₩48,406 | ₩46,087 | ₩47,776 | +1.80% | 27.3만 |
|---|
| 2026.07.10 | ₩45,872 | ₩47,200 | ₩45,738 | ₩46,663 | +1.72% | 14.5만 |
|---|
| 2026.07.09 | ₩46,610 | ₩46,730 | ₩45,457 | ₩45,872 | -1.58% | 10.5만 |
|---|
| 2026.07.08 | ₩47,736 | ₩49,184 | ₩46,221 | ₩46,663 | -2.25% | 21.6만 |
|---|
| 2026.07.07 | ₩45,403 | ₩47,119 | ₩45,322 | ₩47,025 | +3.57% | 20.2만 |
|---|
| 2026.07.06 | ₩44,786 | ₩46,234 | ₩44,786 | ₩45,819 | +2.31% | 11.8만 |
|---|
| 2026.07.02 | ₩45,255 | ₩46,261 | ₩44,585 | ₩45,027 | -0.50% | 12.8만 |
|---|
| 2026.07.01 | ₩43,901 | ₩44,974 | ₩43,713 | ₩44,934 | +2.35% | 42.9만 |
|---|
| 2026.06.30 | ₩45,457 | ₩45,765 | ₩43,392 | ₩43,955 | -3.30% | 50.9만 |
|---|
| 2026.06.29 | ₩46,650 | ₩46,650 | ₩43,619 | ₩44,813 | -3.94% | 42.6만 |
|---|
| 2026.06.26 | ₩45,121 | ₩46,489 | ₩44,330 | ₩46,382 | +2.79% | 39.4만 |
|---|
| 2026.06.25 | ₩46,234 | ₩46,234 | ₩44,263 | ₩45,497 | -1.60% | 13.4만 |
|---|
| 2026.06.24 | ₩44,451 | ₩45,282 | ₩43,780 | ₩44,880 | +0.97% | 26.1만 |
|---|
| 2026.06.23 | ₩45,470 | ₩45,631 | ₩44,370 | ₩44,545 | -2.03% | 19.1만 |
|---|
| 2026.06.22 | ₩46,047 | ₩46,583 | ₩45,068 | ₩46,100 | +0.12% | 27.7만 |
|---|
| 2026.06.18 | ₩46,529 | ₩46,811 | ₩45,229 | ₩46,248 | -0.61% | 22.1만 |
|---|
| 2026.06.17 | ₩45,993 | ₩47,843 | ₩45,993 | ₩46,985 | +2.16% | 18.7만 |
|---|
| 2026.06.16 | ₩46,637 | ₩47,119 | ₩45,443 | ₩45,845 | -1.70% | 37.4만 |
|---|
| 2026.06.15 | ₩47,468 | ₩48,514 | ₩46,891 | ₩48,085 | +1.30% | 19.3만 |
|---|
| 2026.06.12 | ₩46,114 | ₩48,970 | ₩46,114 | ₩48,474 | +5.12% | 19만 |
|---|
| 2026.06.11 | ₩46,100 | ₩46,918 | ₩45,550 | ₩46,073 | -0.06% | 14.6만 |
|---|
| 2026.06.10 | ₩46,328 | ₩47,200 | ₩45,215 | ₩45,322 | -2.17% | 18만 |
|---|
| 2026.06.09 | ₩46,301 | ₩46,543 | ₩44,692 | ₩46,395 | +0.20% | 30.7만 |
|---|
| 2026.06.08 | ₩47,092 | ₩48,192 | ₩46,435 | ₩46,489 | -1.28% | 19.7만 |
|---|
| 2026.06.05 | ₩49,707 | ₩49,707 | ₩46,704 | ₩46,878 | -5.69% | 23.8만 |
|---|
| 2026.06.04 | ₩50,230 | ₩50,351 | ₩48,755 | ₩49,855 | -0.75% | 23.3만 |
|---|
| 2026.06.03 | ₩50,968 | ₩51,678 | ₩48,567 | ₩48,822 | -4.21% | 35.8만 |
|---|
| 2026.06.02 | ₩50,954 | ₩52,536 | ₩50,954 | ₩51,048 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩53,703 | ₩54,306 | ₩51,142 | ₩51,209 | -4.64% | 33.5만 |
|---|
| 2026.05.29 | ₩52,523 | ₩53,261 | ₩52,040 | ₩52,389 | -0.26% | 16.8만 |
|---|
| 2026.05.28 | ₩52,402 | ₩53,314 | ₩51,893 | ₩52,872 | +0.90% | 13.6만 |
|---|
| 2026.05.27 | ₩52,322 | ₩53,140 | ₩51,316 | ₩51,973 | -0.67% | 13만 |
|---|
| 2026.05.26 | ₩52,335 | ₩53,877 | ₩52,322 | ₩53,368 | +1.97% | 15.3만 |
|---|
| 2026.05.22 | ₩54,199 | ₩54,910 | ₩52,295 | ₩52,979 | -2.25% | 13.9만 |
|---|
| 2026.05.21 | ₩54,266 | ₩55,674 | ₩52,979 | ₩54,092 | -0.32% | 12.8만 |
|---|
| 2026.05.20 | ₩54,816 | ₩55,433 | ₩52,644 | ₩54,038 | -1.42% | 18.6만 |
|---|
| 2026.05.19 | ₩55,138 | ₩55,916 | ₩53,408 | ₩55,393 | +0.46% | 17.5만 |
|---|
| 2026.05.18 | ₩55,500 | ₩56,452 | ₩53,797 | ₩55,232 | -0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩56,908 | ₩58,664 | ₩55,875 | ₩56,117 | -1.39% | 22.4만 |
|---|
| 2026.05.14 | ₩59,965 | ₩60,327 | ₩56,720 | ₩57,163 | -4.67% | 25.5만 |
|---|
| 2026.05.13 | ₩63,210 | ₩64,363 | ₩59,375 | ₩60,877 | -3.69% | 32만 |
|---|
| 2026.05.12 | ₩58,276 | ₩63,451 | ₩57,686 | ₩62,593 | +7.41% | 46.7만 |
|---|
| 2026.05.11 | ₩49,654 | ₩58,731 | ₩49,654 | ₩58,664 | +18.15% | 39.5만 |
|---|
| 2026.05.08 | ₩51,088 | ₩51,531 | ₩49,788 | ₩50,699 | -0.76% | 19.3만 |
|---|
| 2026.05.07 | ₩53,019 | ₩53,368 | ₩49,157 | ₩51,772 | -2.35% | 37.2만 |
|---|
| 2026.05.06 | ₩52,376 | ₩53,381 | ₩50,123 | ₩50,512 | -3.56% | 23.3만 |
|---|
| 2026.05.05 | ₩52,349 | ₩54,280 | ₩51,437 | ₩53,783 | +2.74% | 17.5만 |
|---|
| 2026.05.04 | ₩53,529 | ₩53,985 | ₩52,014 | ₩52,751 | -1.45% | 18.3만 |
|---|
| 2026.05.01 | ₩53,220 | ₩54,266 | ₩51,263 | ₩53,261 | +0.08% | 19.1만 |
|---|
| 2026.04.30 | ₩50,740 | ₩54,266 | ₩50,699 | ₩53,059 | +4.57% | 28.6만 |
|---|
| 2026.04.29 | ₩51,102 | ₩53,220 | ₩50,981 | ₩51,638 | +1.05% | 30.3만 |
|---|
| 2026.04.28 | ₩52,014 | ₩52,067 | ₩49,841 | ₩50,324 | -3.25% | 12.8만 |
|---|
| 2026.04.27 | ₩50,230 | ₩50,874 | ₩49,359 | ₩50,860 | +1.25% | 16.1만 |
|---|
| 2026.04.24 | ₩49,855 | ₩49,855 | ₩48,581 | ₩49,493 | -0.73% | 12.3만 |
|---|
| 2026.04.23 | ₩50,981 | ₩50,981 | ₩49,090 | ₩50,163 | -1.60% | 18.3만 |
|---|
| 2026.04.22 | ₩50,136 | ₩51,169 | ₩50,136 | ₩50,552 | +0.83% | 20만 |
|---|
| 2026.04.21 | ₩48,272 | ₩49,801 | ₩47,468 | ₩49,586 | +2.72% | 28만 |
|---|
| 2026.04.20 | ₩47,387 | ₩48,420 | ₩47,186 | ₩47,977 | +1.25% | 22.3만 |
|---|
| 2026.04.17 | ₩49,788 | ₩49,788 | ₩46,864 | ₩47,186 | -5.22% | 49.6만 |
|---|
| 2026.04.16 | ₩50,579 | ₩52,966 | ₩49,385 | ₩52,671 | +4.14% | 30.6만 |
|---|
| 2026.04.15 | ₩50,203 | ₩51,356 | ₩49,989 | ₩50,244 | +0.08% | 20.4만 |
|---|
| 2026.04.14 | ₩50,337 | ₩50,994 | ₩49,372 | ₩50,257 | -0.16% | 26.6만 |
|---|
| 2026.04.13 | ₩50,994 | ₩51,383 | ₩50,002 | ₩50,901 | -0.18% | 26.1만 |
|---|
| 2026.04.10 | ₩50,042 | ₩50,820 | ₩49,613 | ₩50,083 | +0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩55,299 | ₩58,021 | ₩50,083 | ₩50,337 | -8.97% | 38만 |
|---|
| 2026.04.08 | ₩51,625 | ₩55,889 | ₩49,412 | ₩55,768 | +8.03% | 72.6만 |
|---|
| 2026.04.07 | ₩57,444 | ₩59,000 | ₩55,393 | ₩55,446 | -3.48% | 36만 |
|---|
| 2026.04.06 | ₩58,892 | ₩60,314 | ₩56,036 | ₩56,345 | -4.33% | 26.1만 |
|---|
| 2026.04.02 | ₩58,235 | ₩60,998 | ₩57,967 | ₩58,731 | +0.85% | 40.2만 |
|---|
| 2026.04.01 | ₩56,626 | ₩57,940 | ₩54,655 | ₩56,425 | -0.36% | 28.4만 |
|---|
| 2026.03.31 | ₩57,994 | ₩60,341 | ₩55,768 | ₩57,350 | -1.11% | 41.8만 |
|---|
| 2026.03.30 | ₩62,446 | ₩64,068 | ₩58,343 | ₩59,093 | -5.37% | 54.8만 |
|---|
| 2026.03.27 | ₩56,988 | ₩62,620 | ₩55,741 | ₩62,379 | +9.46% | 73.7만 |
|---|
| 2026.03.26 | ₩58,919 | ₩60,662 | ₩56,707 | ₩57,149 | -3.00% | 40.5만 |
|---|
| 2026.03.25 | ₩55,527 | ₩59,938 | ₩55,044 | ₩59,603 | +7.34% | 62.1만 |
|---|
| 2026.03.24 | ₩51,665 | ₩56,211 | ₩51,356 | ₩56,076 | +8.54% | 41.1만 |
|---|
| 2026.03.23 | ₩50,150 | ₩53,140 | ₩49,707 | ₩51,853 | +3.40% | 39.5만 |
|---|
| 2026.03.20 | ₩51,531 | ₩52,416 | ₩49,613 | ₩51,973 | +0.86% | 60.1만 |
|---|
| 2026.03.19 | ₩53,636 | ₩53,636 | ₩50,592 | ₩51,504 | -3.98% | 50.1만 |
|---|
| 2026.03.18 | ₩57,592 | ₩57,766 | ₩53,703 | ₩53,703 | -6.75% | 39.3만 |
|---|
| 2026.03.17 | ₩56,519 | ₩57,954 | ₩55,795 | ₩56,237 | -0.50% | 39.2만 |
|---|
| 2026.03.16 | ₩58,168 | ₩58,168 | ₩54,441 | ₩55,795 | -4.08% | 79.1만 |
|---|
| 2026.03.13 | ₩65,101 | ₩65,101 | ₩58,718 | ₩60,689 | -6.78% | 76.4만 |
|---|
| 2026.03.12 | ₩65,650 | ₩67,501 | ₩61,950 | ₩65,490 | -0.25% | 101만 |
|---|
| 2026.03.11 | ₩56,318 | ₩59,496 | ₩54,843 | ₩59,201 | +5.12% | 51.3만 |
|---|
| 2026.03.10 | ₩54,977 | ₩55,835 | ₩52,295 | ₩54,776 | -0.37% | 48.5만 |
|---|
| 2026.03.09 | ₩59,670 | ₩60,568 | ₩56,452 | ₩56,546 | -5.24% | 79.5만 |
|---|
| 2026.03.06 | ₩55,674 | ₩59,214 | ₩55,674 | ₩57,028 | +2.43% | 84.3만 |
|---|
| 2026.03.05 | ₩48,675 | ₩57,471 | ₩48,675 | ₩53,462 | +9.83% | 63.6만 |
|---|
| 2026.03.04 | ₩48,500 | ₩50,109 | ₩47,696 | ₩48,353 | -0.30% | 22.6만 |
|---|
| 2026.03.03 | ₩47,387 | ₩49,077 | ₩45,631 | ₩48,246 | +1.81% | 29.2만 |
|---|
| 2026.03.02 | ₩50,351 | ₩51,692 | ₩47,240 | ₩48,393 | -3.89% | 29.5만 |
|---|
| 2026.02.27 | ₩46,784 | ₩50,190 | ₩46,717 | ₩49,573 | +5.96% | 34.9만 |
|---|
| 2026.02.26 | ₩45,336 | ₩47,012 | ₩45,014 | ₩46,717 | +3.05% | 17.3만 |
|---|
| 2026.02.25 | ₩45,604 | ₩45,604 | ₩43,539 | ₩45,591 | -0.03% | 11.2만 |
|---|
| 2026.02.24 | ₩44,303 | ₩45,269 | ₩43,955 | ₩44,974 | +1.51% | 13.6만 |
|---|
| 2026.02.23 | ₩44,558 | ₩45,135 | ₩43,204 | ₩43,727 | -1.87% | 12.4만 |
|---|
| 2026.02.20 | ₩44,907 | ₩45,296 | ₩43,378 | ₩44,974 | +0.15% | 10.4만 |
|---|
| 2026.02.19 | ₩44,840 | ₩46,704 | ₩44,277 | ₩44,974 | +0.30% | 18.5만 |
|---|
| 2026.02.18 | ₩44,384 | ₩45,470 | ₩44,008 | ₩44,934 | +1.24% | 17.8만 |
|---|
| 2026.02.17 | ₩44,397 | ₩44,920 | ₩42,962 | ₩44,344 | -0.12% | 11.7만 |
|---|
| 2026.02.13 | ₩42,788 | ₩44,840 | ₩42,319 | ₩44,384 | +3.73% | 18.7만 |
|---|
| 2026.02.12 | ₩47,253 | ₩47,253 | ₩42,855 | ₩43,016 | -8.97% | 23.3만 |
|---|
| 2026.02.11 | ₩46,650 | ₩47,977 | ₩44,920 | ₩47,159 | +1.09% | 30.7만 |
|---|
| 2026.02.10 | ₩46,020 | ₩46,905 | ₩45,725 | ₩45,738 | -0.61% | 11.5만 |
|---|
| 2026.02.09 | ₩43,982 | ₩46,489 | ₩43,982 | ₩46,100 | +4.82% | 13.2만 |
|---|
| 2026.02.06 | ₩42,507 | ₩44,920 | ₩42,507 | ₩44,089 | +3.72% | 13.8만 |
|---|
| 2026.02.05 | ₩45,698 | ₩46,301 | ₩42,332 | ₩42,493 | -7.01% | 14.2만 |
|---|
| 2026.02.04 | ₩46,932 | ₩47,454 | ₩44,665 | ₩46,207 | -1.54% | 14.6만 |
|---|
| 2026.02.03 | ₩44,277 | ₩46,663 | ₩43,593 | ₩46,663 | +5.39% | 10.5만 |
|---|
| 2026.02.02 | ₩44,196 | ₩44,303 | ₩43,365 | ₩43,914 | -0.64% | 9.6만 |
|---|
| 2026.01.30 | ₩44,518 | ₩45,242 | ₩43,043 | ₩44,035 | -1.08% | 13.5만 |
|---|
| 2026.01.29 | ₩45,376 | ₩46,033 | ₩44,464 | ₩45,121 | -0.56% | 9.2만 |
|---|
| 2026.01.28 | ₩45,778 | ₩46,811 | ₩44,397 | ₩44,773 | -2.20% | 10.2만 |
|---|
| 2026.01.27 | ₩44,344 | ₩45,832 | ₩44,344 | ₩45,564 | +2.75% | 14.9만 |
|---|
| 2026.01.26 | ₩47,562 | ₩47,562 | ₩44,451 | ₩44,558 | -6.32% | 21.8만 |
|---|
| 2026.01.23 | ₩45,470 | ₩47,977 | ₩45,470 | ₩46,932 | +3.21% | 30.5만 |
|---|
| 2026.01.22 | ₩45,859 | ₩46,529 | ₩44,732 | ₩45,430 | -0.94% | 21.6만 |
|---|
| 2026.01.21 | ₩43,177 | ₩45,939 | ₩42,480 | ₩45,591 | +5.59% | 79만 |
|---|
| 2026.01.20 | ₩44,008 | ₩44,357 | ₩42,439 | ₩42,842 | -2.65% | 37.7만 |
|---|
| 2026.01.16 | ₩45,242 | ₩45,859 | ₩44,263 | ₩44,598 | -1.42% | 21.1만 |
|---|
| 2026.01.15 | ₩45,698 | ₩47,186 | ₩44,947 | ₩46,181 | +1.06% | 16.7만 |
|---|
| 2026.01.14 | ₩43,204 | ₩45,725 | ₩43,110 | ₩45,617 | +5.59% | 18.1만 |
|---|
| 2026.01.13 | ₩42,520 | ₩43,512 | ₩42,252 | ₩42,547 | +0.06% | 17.3만 |
|---|
| 2026.01.12 | ₩41,729 | ₩43,338 | ₩41,005 | ₩42,091 | +0.87% | 22.3만 |
|---|
| 2026.01.09 | ₩39,972 | ₩41,166 | ₩39,865 | ₩40,442 | +1.17% | 17.4만 |
|---|
| 2026.01.08 | ₩37,009 | ₩39,744 | ₩37,009 | ₩39,329 | +6.27% | 18.4만 |
|---|
| 2026.01.07 | ₩38,202 | ₩38,229 | ₩36,419 | ₩37,009 | -3.12% | 15.4만 |
|---|
| 2026.01.06 | ₩37,317 | ₩38,403 | ₩36,741 | ₩38,229 | +2.44% | 10.8만 |
|---|
| 2026.01.05 | ₩37,947 | ₩38,564 | ₩37,009 | ₩37,170 | -2.05% | 12.2만 |
|---|
| 2026.01.02 | ₩37,451 | ₩38,484 | ₩37,143 | ₩37,840 | +1.04% | 8.7만 |
|---|
| 2025.12.31 | ₩37,223 | ₩37,693 | ₩36,888 | ₩37,183 | -0.11% | 5.7만 |
|---|
| 2025.12.30 | ₩37,545 | ₩37,988 | ₩37,210 | ₩37,264 | -0.75% | 6.7만 |
|---|
| 2025.12.29 | ₩38,108 | ₩38,430 | ₩37,264 | ₩37,425 | -1.79% | 14.1만 |
|---|
| 2025.12.26 | ₩38,242 | ₩38,403 | ₩37,183 | ₩38,162 | -0.21% | 10.8만 |
|---|
| 2025.12.24 | ₩38,511 | ₩38,511 | ₩37,425 | ₩37,947 | -1.46% | 7.8만 |
|---|
| 2025.12.23 | ₩36,915 | ₩39,422 | ₩36,915 | ₩38,202 | +3.49% | 23.1만 |
|---|
| 2025.12.22 | ₩36,084 | ₩37,076 | ₩36,057 | ₩36,392 | +0.85% | 11.9만 |
|---|
| 2025.12.19 | ₩35,628 | ₩36,285 | ₩35,614 | ₩36,097 | +1.32% | 14.7만 |
|---|
| 2025.12.18 | ₩36,110 | ₩36,459 | ₩35,507 | ₩35,695 | -1.15% | 8.6만 |
|---|
| 2025.12.17 | ₩35,118 | ₩36,432 | ₩35,024 | ₩36,017 | +2.56% | 11.9만 |
|---|
| 2025.12.16 | ₩35,722 | ₩36,204 | ₩34,917 | ₩35,199 | -1.46% | 21.6만 |
|---|
| 2025.12.15 | ₩36,566 | ₩36,566 | ₩35,011 | ₩35,668 | -2.46% | 21.5만 |
|---|
| 2025.12.12 | ₩37,572 | ₩38,216 | ₩36,325 | ₩36,365 | -3.21% | 13.6만 |
|---|
| 2025.12.11 | ₩34,609 | ₩37,612 | ₩34,609 | ₩36,915 | +6.66% | 25.3만 |
|---|
| 2025.12.10 | ₩34,153 | ₩34,984 | ₩33,791 | ₩34,810 | +1.92% | 12.7만 |
|---|
| 2025.12.09 | ₩34,823 | ₩35,225 | ₩33,777 | ₩33,911 | -2.62% | 13.9만 |
|---|
| 2025.12.08 | ₩33,925 | ₩35,547 | ₩33,576 | ₩35,105 | +3.48% | 20.1만 |
|---|
| 2025.12.05 | ₩34,461 | ₩35,266 | ₩33,683 | ₩33,938 | -1.52% | 9만 |
|---|
| 2025.12.04 | ₩34,407 | ₩35,199 | ₩33,911 | ₩34,407 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩34,568 | ₩34,716 | ₩34,180 | ₩34,595 | +0.08% | 8만 |
|---|
| 2025.12.02 | ₩34,582 | ₩34,582 | ₩33,657 | ₩34,300 | -0.81% | 11.6만 |
|---|
| 2025.12.01 | ₩33,791 | ₩34,609 | ₩33,630 | ₩34,394 | +1.79% | 14.3만 |
|---|
| 2025.11.28 | ₩33,375 | ₩34,206 | ₩33,134 | ₩33,925 | +1.65% | 4.9만 |
|---|
| 2025.11.26 | ₩33,523 | ₩33,710 | ₩33,120 | ₩33,496 | -0.08% | 7.2만 |
|---|
| 2025.11.25 | ₩33,268 | ₩33,657 | ₩32,879 | ₩33,563 | +0.89% | 14.1만 |
|---|
| 2025.11.24 | ₩33,268 | ₩33,509 | ₩32,664 | ₩33,120 | -0.44% | 9.8만 |
|---|
| 2025.11.21 | ₩32,933 | ₩33,978 | ₩32,785 | ₩33,415 | +1.47% | 13.4만 |
|---|
| 2025.11.20 | ₩33,134 | ₩33,509 | ₩32,664 | ₩32,933 | -0.61% | 14만 |
|---|
| 2025.11.19 | ₩32,879 | ₩33,630 | ₩32,343 | ₩32,933 | +0.16% | 27.4만 |
|---|
| 2025.11.18 | ₩33,147 | ₩33,657 | ₩33,040 | ₩33,160 | +0.04% | 10.9만 |
|---|
| 2025.11.17 | ₩34,837 | ₩34,837 | ₩33,442 | ₩33,469 | -3.93% | 9.9만 |
|---|
| 2025.11.14 | ₩34,582 | ₩35,722 | ₩34,126 | ₩35,132 | +1.59% | 10.7만 |
|---|
| 2025.11.13 | ₩35,534 | ₩36,204 | ₩34,702 | ₩34,944 | -1.66% | 9.3만 |
|---|
| 2025.11.12 | ₩35,561 | ₩36,647 | ₩35,132 | ₩35,587 | +0.08% | 12만 |
|---|
| 2025.11.11 | ₩35,467 | ₩35,842 | ₩34,421 | ₩35,815 | +0.98% | 13.2만 |
|---|
| 2025.11.10 | ₩33,952 | ₩35,950 | ₩33,657 | ₩35,239 | +3.79% | 31.6만 |
|---|
| 2025.11.07 | ₩32,316 | ₩33,858 | ₩31,994 | ₩33,804 | +4.61% | 24.4만 |
|---|
| 2025.11.06 | ₩32,517 | ₩33,187 | ₩30,237 | ₩32,101 | -1.28% | 40.7만 |
|---|
| 2025.11.05 | ₩35,051 | ₩35,266 | ₩34,461 | ₩35,105 | +0.15% | 12.8만 |
|---|
| 2025.11.04 | ₩34,716 | ₩35,172 | ₩33,268 | ₩34,434 | -0.81% | 25.3만 |
|---|
| 2025.11.03 | ₩35,480 | ₩35,815 | ₩34,568 | ₩35,239 | -0.68% | 9.7만 |
|---|
| 2025.10.31 | ₩35,909 | ₩35,990 | ₩35,427 | ₩35,708 | -0.56% | 9만 |
|---|
| 2025.10.30 | ₩35,936 | ₩36,191 | ₩35,252 | ₩35,762 | -0.49% | 12.9만 |
|---|
| 2025.10.29 | ₩36,218 | ₩37,290 | ₩36,084 | ₩36,258 | +0.11% | 14.6만 |
|---|
| 2025.10.28 | ₩36,821 | ₩37,411 | ₩36,365 | ₩36,540 | -0.76% | 12.3만 |
|---|
| 2025.10.27 | ₩38,001 | ₩38,189 | ₩36,794 | ₩36,821 | -3.11% | 12.7만 |
|---|
| 2025.10.24 | ₩37,961 | ₩38,444 | ₩37,331 | ₩37,854 | -0.28% | 12.8만 |
|---|
| 2025.10.23 | ₩37,679 | ₩38,336 | ₩37,492 | ₩37,639 | -0.11% | 13만 |
|---|
| 2025.10.22 | ₩36,660 | ₩37,384 | ₩36,285 | ₩37,197 | +1.46% | 16.4만 |
|---|
| 2025.10.21 | ₩37,384 | ₩37,384 | ₩36,325 | ₩36,580 | -2.15% | 21.3만 |
|---|
| 2025.10.20 | ₩37,130 | ₩37,706 | ₩36,781 | ₩37,438 | +0.83% | 14.7만 |
|---|
| 2025.10.17 | ₩36,097 | ₩37,907 | ₩34,260 | ₩36,714 | +1.71% | 29.6만 |
|---|
| 2025.10.16 | ₩38,417 | ₩38,417 | ₩36,513 | ₩37,009 | -3.66% | 26.1만 |
|---|
| 2025.10.15 | ₩37,880 | ₩38,537 | ₩36,714 | ₩37,733 | -0.39% | 17.1만 |
|---|
| 2025.10.14 | ₩37,907 | ₩38,417 | ₩37,317 | ₩37,492 | -1.10% | 14.6만 |
|---|
| 2025.10.13 | ₩37,572 | ₩38,900 | ₩37,009 | ₩38,457 | +2.36% | 22.9만 |
|---|
| 2025.10.10 | ₩38,149 | ₩38,149 | ₩36,848 | ₩37,009 | -2.99% | 23.7만 |
|---|