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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,022 | ₩45,725 | ₩43,311 | ₩43,593 | -0.97% | 71.3만 |
| 2026.09.28–2026.10.02 | ₩46,047 | ₩46,047 | ₩42,171 | ₩43,928 | -4.60% | 111.5만 |
| 2026.09.21–2026.09.25 | ₩49,814 | ₩50,753 | ₩45,524 | ₩45,644 | -8.37% | 99.3만 |
| 2026.09.14–2026.09.18 | ₩53,864 | ₩54,199 | ₩50,244 | ₩50,270 | -6.67% | 87만 |
| 2026.09.08–2026.09.11 | ₩54,695 | ₩56,801 | ₩52,362 | ₩53,207 | -2.72% | 79.6만 |
| 2026.08.31–2026.09.04 | ₩51,142 | ₩57,310 | ₩50,686 | ₩54,320 | +6.21% | 130.5만 |
| 2026.08.24–2026.08.28 | ₩52,268 | ₩53,368 | ₩48,956 | ₩50,418 | -3.54% | 93만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,059 |
| ₩47,910 |
| ₩52,268 |
| +6.47% |
| 120.3만 |
| 2026.08.10–2026.08.14 | ₩46,864 | ₩51,477 | ₩46,663 | ₩49,104 | +4.78% | 89.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,322 | ₩48,259 | ₩43,606 | ₩46,730 | +3.11% | 110만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,403 | ₩48,447 | ₩44,920 | ₩45,537 | +0.30% | 86.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,255 | ₩48,004 | ₩44,880 | ₩45,886 | +1.39% | 67.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,932 | ₩48,634 | ₩45,644 | ₩45,859 | -2.29% | 84.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,786 | ₩49,184 | ₩44,786 | ₩46,663 | +4.19% | 78.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,650 | ₩46,650 | ₩43,392 | ₩45,027 | -3.48% | 149.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,047 | ₩46,583 | ₩43,780 | ₩46,382 | +0.73% | 125.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,468 | ₩48,514 | ₩45,229 | ₩46,248 | -2.57% | 97.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,092 | ₩48,970 | ₩44,692 | ₩48,474 | +2.93% | 102만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,703 | ₩54,306 | ₩46,704 | ₩46,878 | -12.71% | 131.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,335 | ₩53,877 | ₩51,316 | ₩52,389 | +0.10% | 58.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,500 | ₩56,452 | ₩52,295 | ₩52,979 | -4.54% | 81.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,654 | ₩64,363 | ₩49,654 | ₩56,117 | +13.02% | 165.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,529 | ₩54,280 | ₩49,157 | ₩50,699 | -5.29% | 115.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,230 | ₩54,266 | ₩49,359 | ₩53,261 | +6.03% | 106.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,387 | ₩51,169 | ₩47,186 | ₩49,493 | +4.44% | 100.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,994 | ₩52,966 | ₩46,864 | ₩47,186 | -7.47% | 153.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,892 | ₩60,314 | ₩49,412 | ₩50,083 | -14.96% | 196.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,446 | ₩64,068 | ₩54,655 | ₩58,731 | -5.95% | 165.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,150 | ₩62,620 | ₩49,707 | ₩62,379 | +24.39% | 256.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,168 | ₩58,168 | ₩49,613 | ₩51,973 | -10.65% | 267.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,670 | ₩67,501 | ₩52,295 | ₩60,689 | +1.71% | 356.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,351 | ₩59,214 | ₩45,631 | ₩57,028 | +13.26% | 229.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,558 | ₩50,190 | ₩43,204 | ₩49,573 | +11.25% | 89.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,397 | ₩46,704 | ₩42,962 | ₩44,974 | +1.30% | 58.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,982 | ₩47,977 | ₩42,319 | ₩44,384 | +0.91% | 97.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,196 | ₩47,454 | ₩42,332 | ₩44,089 | -0.24% | 62.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,562 | ₩47,562 | ₩43,043 | ₩44,035 | -7.41% | 69.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,008 | ₩47,977 | ₩42,439 | ₩46,932 | +6.64% | 168.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,729 | ₩47,186 | ₩41,005 | ₩44,598 | +6.88% | 95.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,947 | ₩41,166 | ₩36,419 | ₩40,442 | +6.57% | 74.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,108 | ₩38,484 | ₩36,888 | ₩37,840 | -0.70% | 35.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,084 | ₩39,422 | ₩36,057 | ₩38,162 | +5.76% | 53.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,566 | ₩36,566 | ₩34,917 | ₩36,097 | -1.28% | 78.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,925 | ₩38,216 | ₩33,576 | ₩36,365 | +7.19% | 85.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,791 | ₩35,266 | ₩33,630 | ₩33,938 | +0.44% | 54.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,268 | ₩34,206 | ₩32,664 | ₩33,925 | +1.98% | 36만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,837 | ₩34,837 | ₩32,343 | ₩33,415 | -4.08% | 75.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,952 | ₩36,647 | ₩33,657 | ₩35,132 | +3.48% | 76.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,480 | ₩35,815 | ₩30,237 | ₩33,804 | -4.72% | 112.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,001 | ₩38,189 | ₩35,252 | ₩35,708 | -6.03% | 61.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,130 | ₩38,444 | ₩36,285 | ₩37,854 | +1.95% | 78.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,572 | ₩38,900 | ₩34,260 | ₩36,714 | -2.28% | 110.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,149 | ₩38,149 | ₩36,848 | ₩37,009 | -2.99% | 23.7만 |
|---|