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 | ₩44,034 | ₩45,737 | ₩43,323 | ₩43,604 | -0.97% | 71.3만 |
| 2026.09.28–2026.10.02 | ₩46,059 | ₩46,059 | ₩42,183 | ₩43,940 | -4.60% | 111.5만 |
| 2026.09.21–2026.09.25 | ₩49,828 | ₩50,767 | ₩45,536 | ₩45,656 | -8.37% | 99.3만 |
| 2026.09.14–2026.09.18 | ₩53,878 | ₩54,214 | ₩50,257 | ₩50,284 | -6.67% | 87만 |
| 2026.09.08–2026.09.11 | ₩54,710 | ₩56,816 | ₩52,376 | ₩53,221 | -2.72% | 79.6만 |
| 2026.08.31–2026.09.04 | ₩51,156 | ₩57,325 | ₩50,700 | ₩54,334 | +6.21% | 130.5만 |
| 2026.08.24–2026.08.28 | ₩52,282 | ₩53,382 | ₩48,969 | ₩50,431 | -3.54% | 93만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,074 |
| ₩47,923 |
| ₩52,282 |
| +6.47% |
| 120.3만 |
| 2026.08.10–2026.08.14 | ₩46,877 | ₩51,491 | ₩46,676 | ₩49,117 | +4.78% | 89.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,335 | ₩48,272 | ₩43,618 | ₩46,743 | +3.11% | 110만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,415 | ₩48,460 | ₩44,932 | ₩45,549 | +0.30% | 86.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,268 | ₩48,017 | ₩44,892 | ₩45,898 | +1.39% | 67.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,944 | ₩48,648 | ₩45,656 | ₩45,871 | -2.29% | 84.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,798 | ₩49,197 | ₩44,798 | ₩46,676 | +4.19% | 78.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,662 | ₩46,662 | ₩43,403 | ₩45,040 | -3.48% | 149.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,059 | ₩46,595 | ₩43,792 | ₩46,394 | +0.73% | 125.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,481 | ₩48,527 | ₩45,241 | ₩46,260 | -2.57% | 97.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,105 | ₩48,983 | ₩44,704 | ₩48,487 | +2.93% | 102만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,717 | ₩54,321 | ₩46,716 | ₩46,890 | -12.71% | 131.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,349 | ₩53,892 | ₩51,330 | ₩52,403 | +0.10% | 58.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,515 | ₩56,467 | ₩52,309 | ₩52,993 | -4.54% | 81.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,667 | ₩64,380 | ₩49,667 | ₩56,132 | +13.02% | 165.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,543 | ₩54,294 | ₩49,171 | ₩50,713 | -5.29% | 115.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,244 | ₩54,281 | ₩49,372 | ₩53,275 | +6.03% | 106.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,400 | ₩51,182 | ₩47,199 | ₩49,506 | +4.44% | 100.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,008 | ₩52,980 | ₩46,877 | ₩47,199 | -7.47% | 153.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,908 | ₩60,330 | ₩49,425 | ₩50,096 | -14.96% | 196.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,462 | ₩64,085 | ₩54,670 | ₩58,747 | -5.95% | 165.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,163 | ₩62,637 | ₩49,721 | ₩62,395 | +24.39% | 256.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,184 | ₩58,184 | ₩49,627 | ₩51,987 | -10.65% | 267.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,686 | ₩67,519 | ₩52,309 | ₩60,705 | +1.71% | 356.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,364 | ₩59,230 | ₩45,643 | ₩57,044 | +13.26% | 229.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,570 | ₩50,203 | ₩43,215 | ₩49,586 | +11.25% | 89.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,409 | ₩46,716 | ₩42,974 | ₩44,986 | +1.30% | 58.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,993 | ₩47,990 | ₩42,330 | ₩44,396 | +0.91% | 97.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,208 | ₩47,467 | ₩42,344 | ₩44,101 | -0.24% | 62.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,574 | ₩47,574 | ₩43,054 | ₩44,047 | -7.41% | 69.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,020 | ₩47,990 | ₩42,451 | ₩46,944 | +6.64% | 168.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,740 | ₩47,199 | ₩41,016 | ₩44,610 | +6.88% | 95.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,958 | ₩41,177 | ₩36,429 | ₩40,452 | +6.57% | 74.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,119 | ₩38,494 | ₩36,898 | ₩37,850 | -0.70% | 35.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,093 | ₩39,433 | ₩36,066 | ₩38,172 | +5.76% | 53.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,576 | ₩36,576 | ₩34,926 | ₩36,107 | -1.28% | 78.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,934 | ₩38,226 | ₩33,585 | ₩36,375 | +7.19% | 85.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,800 | ₩35,275 | ₩33,639 | ₩33,947 | +0.44% | 54.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,277 | ₩34,216 | ₩32,673 | ₩33,934 | +1.98% | 36만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,846 | ₩34,846 | ₩32,351 | ₩33,424 | -4.08% | 75.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,961 | ₩36,657 | ₩33,666 | ₩35,141 | +3.48% | 76.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,490 | ₩35,825 | ₩30,245 | ₩33,813 | -4.72% | 112.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,011 | ₩38,199 | ₩35,262 | ₩35,718 | -6.03% | 61.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,139 | ₩38,454 | ₩36,294 | ₩37,864 | +1.95% | 78.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,582 | ₩38,910 | ₩34,269 | ₩36,724 | -2.28% | 110.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,159 | ₩38,159 | ₩36,858 | ₩37,019 | -2.99% | 23.7만 |
|---|