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 | ₩44,314 | ₩44,783 | ₩43,283 | ₩43,564 | -1.69% | 16.7만 |
| 2026.10.08 | ₩44,690 | ₩45,252 | ₩44,154 | ₩44,288 | -0.90% | 13.9만 |
| 2026.10.07 | ₩44,703 | ₩45,199 | ₩43,685 | ₩44,314 | -0.87% | 12.9만 |
| 2026.10.06 | ₩44,623 | ₩45,695 | ₩44,221 | ₩44,931 | +0.69% | 10.7만 |
| 2026.10.05 | ₩43,993 | ₩44,891 | ₩43,417 | ₩44,730 | +1.68% | 17.2만 |
| 2026.10.02 | ₩43,685 | ₩44,891 | ₩43,644 | ₩43,899 | +0.49% | 15만 |
| 2026.10.01 | ₩42,653 | ₩43,752 | ₩42,237 | ₩43,685 | +2.42% | 21.4만 |
| 2026.09.30 | ₩43,484 | ₩44,154 | ₩42,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,988 |
| -1.14% |
| 25.2만 |
| 2026.09.29 | ₩42,814 | ₩43,953 | ₩42,144 | ₩43,350 | +1.25% | 31.2만 |
|---|
| 2026.09.28 | ₩46,016 | ₩46,016 | ₩43,336 | ₩43,336 | -5.82% | 18.6만 |
|---|
| 2026.09.25 | ₩47,691 | ₩47,691 | ₩45,494 | ₩45,614 | -4.36% | 18.6만 |
|---|
| 2026.09.24 | ₩49,567 | ₩49,567 | ₩47,584 | ₩48,026 | -3.11% | 16.4만 |
|---|
| 2026.09.23 | ₩49,715 | ₩50,304 | ₩49,152 | ₩49,206 | -1.02% | 8.9만 |
|---|
| 2026.09.22 | ₩49,581 | ₩50,452 | ₩48,388 | ₩49,862 | +0.57% | 16.2만 |
|---|
| 2026.09.21 | ₩49,782 | ₩50,720 | ₩47,745 | ₩49,474 | -0.62% | 39.3만 |
|---|
| 2026.09.18 | ₩52,984 | ₩52,984 | ₩50,211 | ₩50,237 | -5.18% | 27.8만 |
|---|
| 2026.09.17 | ₩51,671 | ₩53,333 | ₩51,296 | ₩52,891 | +2.36% | 18.9만 |
|---|
| 2026.09.16 | ₩51,752 | ₩52,073 | ₩50,666 | ₩51,149 | -1.17% | 12.3만 |
|---|
| 2026.09.15 | ₩51,323 | ₩52,180 | ₩50,988 | ₩51,778 | +0.89% | 12.2만 |
|---|
| 2026.09.14 | ₩53,829 | ₩54,164 | ₩50,921 | ₩51,484 | -4.36% | 15.7만 |
|---|
| 2026.09.11 | ₩53,748 | ₩54,673 | ₩52,328 | ₩53,172 | -1.07% | 16.2만 |
|---|
| 2026.09.10 | ₩55,289 | ₩56,401 | ₩53,681 | ₩53,976 | -2.38% | 17.3만 |
|---|
| 2026.09.09 | ₩56,361 | ₩56,763 | ₩54,633 | ₩55,289 | -1.90% | 17.3만 |
|---|
| 2026.09.08 | ₩54,659 | ₩56,442 | ₩54,284 | ₩55,664 | +1.84% | 28.7만 |
|---|
| 2026.09.04 | ₩53,628 | ₩55,008 | ₩52,301 | ₩54,284 | +1.22% | 17.9만 |
|---|
| 2026.09.03 | ₩56,348 | ₩57,272 | ₩53,748 | ₩54,820 | -2.71% | 22.2만 |
|---|
| 2026.09.02 | ₩53,614 | ₩56,267 | ₩53,480 | ₩55,276 | +3.10% | 30.5만 |
|---|
| 2026.09.01 | ₩52,221 | ₩55,678 | ₩51,269 | ₩54,539 | +4.44% | 38.9만 |
|---|
| 2026.08.31 | ₩51,108 | ₩52,877 | ₩50,653 | ₩51,819 | +1.39% | 21만 |
|---|
| 2026.08.28 | ₩50,814 | ₩51,778 | ₩49,929 | ₩50,385 | -0.84% | 14.9만 |
|---|
| 2026.08.27 | ₩49,862 | ₩50,934 | ₩48,924 | ₩50,492 | +1.26% | 16.1만 |
|---|
| 2026.08.26 | ₩50,291 | ₩51,497 | ₩49,996 | ₩50,090 | -0.40% | 15만 |
|---|
| 2026.08.25 | ₩50,237 | ₩51,189 | ₩49,152 | ₩50,666 | +0.85% | 16.1만 |
|---|
| 2026.08.24 | ₩52,234 | ₩53,333 | ₩50,304 | ₩50,773 | -2.80% | 31만 |
|---|
| 2026.08.21 | ₩51,993 | ₩53,025 | ₩51,564 | ₩52,234 | +0.46% | 32.1만 |
|---|
| 2026.08.20 | ₩49,728 | ₩52,127 | ₩49,192 | ₩51,296 | +3.15% | 34.2만 |
|---|
| 2026.08.19 | ₩49,567 | ₩51,269 | ₩49,232 | ₩49,567 | 0.00% | 29만 |
|---|
| 2026.08.18 | ₩49,581 | ₩49,608 | ₩47,879 | ₩48,790 | -1.59% | 12.5만 |
|---|
| 2026.08.17 | ₩49,058 | ₩50,224 | ₩48,536 | ₩49,045 | -0.03% | 12.5만 |
|---|
| 2026.08.14 | ₩48,737 | ₩49,206 | ₩48,428 | ₩49,072 | +0.69% | 17.4만 |
|---|
| 2026.08.13 | ₩48,442 | ₩49,286 | ₩47,772 | ₩48,214 | -0.47% | 12.4만 |
|---|
| 2026.08.12 | ₩49,514 | ₩49,889 | ₩48,683 | ₩48,830 | -1.38% | 16.9만 |
|---|
| 2026.08.11 | ₩50,184 | ₩51,443 | ₩49,005 | ₩49,420 | -1.52% | 15.8만 |
|---|
| 2026.08.10 | ₩46,834 | ₩50,599 | ₩46,633 | ₩50,586 | +8.01% | 27.2만 |
|---|
| 2026.08.07 | ₩46,512 | ₩47,196 | ₩45,400 | ₩46,700 | +0.40% | 22.1만 |
|---|
| 2026.08.06 | ₩44,716 | ₩46,820 | ₩43,859 | ₩46,793 | +4.64% | 18.4만 |
|---|
| 2026.08.05 | ₩48,093 | ₩48,227 | ₩43,966 | ₩45,226 | -5.96% | 26.3만 |
|---|
| 2026.08.04 | ₩44,422 | ₩46,016 | ₩43,685 | ₩45,507 | +2.44% | 23.3만 |
|---|
| 2026.08.03 | ₩45,293 | ₩45,440 | ₩43,577 | ₩44,609 | -1.51% | 19.8만 |
|---|
| 2026.07.31 | ₩47,330 | ₩47,343 | ₩45,212 | ₩45,507 | -3.85% | 14.1만 |
|---|
| 2026.07.30 | ₩47,142 | ₩47,624 | ₩46,458 | ₩47,330 | +0.40% | 11.9만 |
|---|
| 2026.07.29 | ₩48,040 | ₩48,415 | ₩46,646 | ₩47,517 | -1.09% | 19.1만 |
|---|
| 2026.07.28 | ₩46,311 | ₩48,160 | ₩46,083 | ₩47,276 | +2.08% | 23.1만 |
|---|
| 2026.07.27 | ₩45,373 | ₩46,150 | ₩44,891 | ₩45,949 | +1.27% | 18.6만 |
|---|
| 2026.07.24 | ₩46,164 | ₩46,204 | ₩44,850 | ₩45,855 | -0.67% | 14.3만 |
|---|
| 2026.07.23 | ₩47,490 | ₩47,772 | ₩45,467 | ₩46,164 | -2.79% | 15.3만 |
|---|
| 2026.07.22 | ₩46,767 | ₩47,973 | ₩46,391 | ₩46,659 | -0.23% | 13.1만 |
|---|
| 2026.07.21 | ₩45,762 | ₩46,351 | ₩45,306 | ₩46,016 | +0.56% | 14.2만 |
|---|
| 2026.07.20 | ₩45,226 | ₩46,177 | ₩45,025 | ₩45,507 | +0.62% | 10.2만 |
|---|
| 2026.07.17 | ₩45,936 | ₩46,793 | ₩45,695 | ₩45,829 | -0.23% | 12.7만 |
|---|
| 2026.07.16 | ₩46,673 | ₩47,423 | ₩45,614 | ₩45,842 | -1.78% | 11.5만 |
|---|
| 2026.07.15 | ₩47,464 | ₩48,227 | ₩45,855 | ₩46,726 | -1.55% | 15.4만 |
|---|
| 2026.07.14 | ₩48,522 | ₩48,603 | ₩47,423 | ₩47,852 | -1.38% | 18.1만 |
|---|
| 2026.07.13 | ₩46,901 | ₩48,375 | ₩46,056 | ₩47,745 | +1.80% | 27.3만 |
|---|
| 2026.07.10 | ₩45,842 | ₩47,169 | ₩45,708 | ₩46,633 | +1.72% | 14.5만 |
|---|
| 2026.07.09 | ₩46,579 | ₩46,700 | ₩45,427 | ₩45,842 | -1.58% | 10.5만 |
|---|
| 2026.07.08 | ₩47,705 | ₩49,152 | ₩46,190 | ₩46,633 | -2.25% | 21.6만 |
|---|
| 2026.07.07 | ₩45,373 | ₩47,088 | ₩45,293 | ₩46,995 | +3.57% | 20.2만 |
|---|
| 2026.07.06 | ₩44,757 | ₩46,204 | ₩44,757 | ₩45,788 | +2.31% | 11.8만 |
|---|
| 2026.07.02 | ₩45,226 | ₩46,231 | ₩44,556 | ₩44,998 | -0.50% | 12.8만 |
|---|
| 2026.07.01 | ₩43,872 | ₩44,944 | ₩43,685 | ₩44,904 | +2.35% | 42.9만 |
|---|
| 2026.06.30 | ₩45,427 | ₩45,735 | ₩43,363 | ₩43,926 | -3.30% | 50.9만 |
|---|
| 2026.06.29 | ₩46,619 | ₩46,619 | ₩43,591 | ₩44,783 | -3.94% | 42.6만 |
|---|
| 2026.06.26 | ₩45,092 | ₩46,458 | ₩44,301 | ₩46,351 | +2.79% | 39.4만 |
|---|
| 2026.06.25 | ₩46,204 | ₩46,204 | ₩44,234 | ₩45,467 | -1.60% | 13.4만 |
|---|
| 2026.06.24 | ₩44,422 | ₩45,252 | ₩43,752 | ₩44,850 | +0.97% | 26.1만 |
|---|
| 2026.06.23 | ₩45,440 | ₩45,601 | ₩44,341 | ₩44,515 | -2.03% | 19.1만 |
|---|
| 2026.06.22 | ₩46,016 | ₩46,552 | ₩45,038 | ₩46,070 | +0.12% | 27.7만 |
|---|
| 2026.06.18 | ₩46,499 | ₩46,780 | ₩45,199 | ₩46,217 | -0.61% | 22.1만 |
|---|
| 2026.06.17 | ₩45,963 | ₩47,812 | ₩45,963 | ₩46,954 | +2.16% | 18.7만 |
|---|
| 2026.06.16 | ₩46,606 | ₩47,088 | ₩45,413 | ₩45,815 | -1.70% | 37.4만 |
|---|
| 2026.06.15 | ₩47,437 | ₩48,482 | ₩46,861 | ₩48,053 | +1.30% | 19.3만 |
|---|
| 2026.06.12 | ₩46,083 | ₩48,938 | ₩46,083 | ₩48,442 | +5.12% | 19만 |
|---|
| 2026.06.11 | ₩46,070 | ₩46,887 | ₩45,520 | ₩46,043 | -0.06% | 14.6만 |
|---|
| 2026.06.10 | ₩46,298 | ₩47,169 | ₩45,185 | ₩45,293 | -2.17% | 18만 |
|---|
| 2026.06.09 | ₩46,271 | ₩46,512 | ₩44,663 | ₩46,365 | +0.20% | 30.7만 |
|---|
| 2026.06.08 | ₩47,062 | ₩48,160 | ₩46,405 | ₩46,458 | -1.28% | 19.7만 |
|---|
| 2026.06.05 | ₩49,675 | ₩49,675 | ₩46,673 | ₩46,847 | -5.69% | 23.8만 |
|---|
| 2026.06.04 | ₩50,197 | ₩50,318 | ₩48,723 | ₩49,822 | -0.75% | 23.3만 |
|---|
| 2026.06.03 | ₩50,934 | ₩51,644 | ₩48,536 | ₩48,790 | -4.21% | 35.8만 |
|---|
| 2026.06.02 | ₩50,921 | ₩52,502 | ₩50,921 | ₩51,015 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩53,668 | ₩54,271 | ₩51,108 | ₩51,175 | -4.64% | 33.5만 |
|---|
| 2026.05.29 | ₩52,489 | ₩53,226 | ₩52,006 | ₩52,355 | -0.26% | 16.8만 |
|---|
| 2026.05.28 | ₩52,368 | ₩53,279 | ₩51,859 | ₩52,837 | +0.90% | 13.6만 |
|---|
| 2026.05.27 | ₩52,288 | ₩53,105 | ₩51,283 | ₩51,939 | -0.67% | 13만 |
|---|
| 2026.05.26 | ₩52,301 | ₩53,842 | ₩52,288 | ₩53,333 | +1.97% | 15.3만 |
|---|
| 2026.05.22 | ₩54,164 | ₩54,874 | ₩52,261 | ₩52,944 | -2.25% | 13.9만 |
|---|
| 2026.05.21 | ₩54,231 | ₩55,638 | ₩52,944 | ₩54,056 | -0.32% | 12.8만 |
|---|
| 2026.05.20 | ₩54,780 | ₩55,396 | ₩52,609 | ₩54,003 | -1.42% | 18.6만 |
|---|
| 2026.05.19 | ₩55,102 | ₩55,879 | ₩53,373 | ₩55,356 | +0.46% | 17.5만 |
|---|
| 2026.05.18 | ₩55,463 | ₩56,415 | ₩53,762 | ₩55,195 | -0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩56,870 | ₩58,626 | ₩55,839 | ₩56,080 | -1.39% | 22.4만 |
|---|
| 2026.05.14 | ₩59,926 | ₩60,288 | ₩56,683 | ₩57,125 | -4.67% | 25.5만 |
|---|
| 2026.05.13 | ₩63,169 | ₩64,321 | ₩59,336 | ₩60,837 | -3.69% | 32만 |
|---|
| 2026.05.12 | ₩58,237 | ₩63,410 | ₩57,648 | ₩62,552 | +7.41% | 46.7만 |
|---|
| 2026.05.11 | ₩49,621 | ₩58,693 | ₩49,621 | ₩58,626 | +18.15% | 39.5만 |
|---|
| 2026.05.08 | ₩51,055 | ₩51,497 | ₩49,755 | ₩50,666 | -0.76% | 19.3만 |
|---|
| 2026.05.07 | ₩52,984 | ₩53,333 | ₩49,125 | ₩51,738 | -2.35% | 37.2만 |
|---|
| 2026.05.06 | ₩52,341 | ₩53,346 | ₩50,090 | ₩50,479 | -3.56% | 23.3만 |
|---|
| 2026.05.05 | ₩52,314 | ₩54,244 | ₩51,403 | ₩53,748 | +2.74% | 17.5만 |
|---|
| 2026.05.04 | ₩53,494 | ₩53,949 | ₩51,979 | ₩52,716 | -1.45% | 18.3만 |
|---|
| 2026.05.01 | ₩53,185 | ₩54,231 | ₩51,229 | ₩53,226 | +0.08% | 19.1만 |
|---|
| 2026.04.30 | ₩50,706 | ₩54,231 | ₩50,666 | ₩53,025 | +4.57% | 28.6만 |
|---|
| 2026.04.29 | ₩51,068 | ₩53,185 | ₩50,948 | ₩51,604 | +1.05% | 30.3만 |
|---|
| 2026.04.28 | ₩51,979 | ₩52,033 | ₩49,809 | ₩50,291 | -3.25% | 12.8만 |
|---|
| 2026.04.27 | ₩50,197 | ₩50,840 | ₩49,326 | ₩50,827 | +1.25% | 16.1만 |
|---|
| 2026.04.24 | ₩49,822 | ₩49,822 | ₩48,549 | ₩49,460 | -0.73% | 12.3만 |
|---|
| 2026.04.23 | ₩50,948 | ₩50,948 | ₩49,058 | ₩50,130 | -1.60% | 18.3만 |
|---|
| 2026.04.22 | ₩50,103 | ₩51,135 | ₩50,103 | ₩50,519 | +0.83% | 20만 |
|---|
| 2026.04.21 | ₩48,241 | ₩49,768 | ₩47,437 | ₩49,554 | +2.72% | 28만 |
|---|
| 2026.04.20 | ₩47,356 | ₩48,388 | ₩47,155 | ₩47,946 | +1.25% | 22.3만 |
|---|
| 2026.04.17 | ₩49,755 | ₩49,755 | ₩46,834 | ₩47,155 | -5.22% | 49.6만 |
|---|
| 2026.04.16 | ₩50,546 | ₩52,931 | ₩49,353 | ₩52,636 | +4.14% | 30.6만 |
|---|
| 2026.04.15 | ₩50,170 | ₩51,323 | ₩49,956 | ₩50,211 | +0.08% | 20.4만 |
|---|
| 2026.04.14 | ₩50,304 | ₩50,961 | ₩49,340 | ₩50,224 | -0.16% | 26.6만 |
|---|
| 2026.04.13 | ₩50,961 | ₩51,350 | ₩49,969 | ₩50,867 | -0.18% | 26.1만 |
|---|
| 2026.04.10 | ₩50,010 | ₩50,787 | ₩49,581 | ₩50,050 | +0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩55,262 | ₩57,983 | ₩50,050 | ₩50,304 | -8.97% | 38만 |
|---|
| 2026.04.08 | ₩51,591 | ₩55,852 | ₩49,380 | ₩55,731 | +8.03% | 72.6만 |
|---|
| 2026.04.07 | ₩57,406 | ₩58,961 | ₩55,356 | ₩55,410 | -3.48% | 36만 |
|---|
| 2026.04.06 | ₩58,854 | ₩60,274 | ₩55,999 | ₩56,308 | -4.33% | 26.1만 |
|---|
| 2026.04.02 | ₩58,197 | ₩60,958 | ₩57,929 | ₩58,693 | +0.85% | 40.2만 |
|---|
| 2026.04.01 | ₩56,589 | ₩57,902 | ₩54,619 | ₩56,388 | -0.36% | 28.4만 |
|---|
| 2026.03.31 | ₩57,956 | ₩60,301 | ₩55,731 | ₩57,313 | -1.11% | 41.8만 |
|---|
| 2026.03.30 | ₩62,405 | ₩64,026 | ₩58,304 | ₩59,055 | -5.37% | 54.8만 |
|---|
| 2026.03.27 | ₩56,951 | ₩62,579 | ₩55,705 | ₩62,338 | +9.46% | 73.7만 |
|---|
| 2026.03.26 | ₩58,880 | ₩60,623 | ₩56,669 | ₩57,112 | -3.00% | 40.5만 |
|---|
| 2026.03.25 | ₩55,490 | ₩59,899 | ₩55,008 | ₩59,564 | +7.34% | 62.1만 |
|---|
| 2026.03.24 | ₩51,631 | ₩56,174 | ₩51,323 | ₩56,040 | +8.54% | 41.1만 |
|---|
| 2026.03.23 | ₩50,117 | ₩53,105 | ₩49,675 | ₩51,819 | +3.40% | 39.5만 |
|---|
| 2026.03.20 | ₩51,497 | ₩52,381 | ₩49,581 | ₩51,939 | +0.86% | 60.1만 |
|---|
| 2026.03.19 | ₩53,601 | ₩53,601 | ₩50,559 | ₩51,470 | -3.98% | 50.1만 |
|---|
| 2026.03.18 | ₩57,554 | ₩57,728 | ₩53,668 | ₩53,668 | -6.75% | 39.3만 |
|---|
| 2026.03.17 | ₩56,482 | ₩57,916 | ₩55,758 | ₩56,200 | -0.50% | 39.2만 |
|---|
| 2026.03.16 | ₩58,130 | ₩58,130 | ₩54,405 | ₩55,758 | -4.08% | 79.1만 |
|---|
| 2026.03.13 | ₩65,058 | ₩65,058 | ₩58,679 | ₩60,649 | -6.78% | 76.4만 |
|---|
| 2026.03.12 | ₩65,607 | ₩67,457 | ₩61,909 | ₩65,447 | -0.25% | 101만 |
|---|
| 2026.03.11 | ₩56,281 | ₩59,457 | ₩54,807 | ₩59,162 | +5.12% | 51.3만 |
|---|
| 2026.03.10 | ₩54,941 | ₩55,798 | ₩52,261 | ₩54,740 | -0.37% | 48.5만 |
|---|
| 2026.03.09 | ₩59,631 | ₩60,529 | ₩56,415 | ₩56,509 | -5.24% | 79.5만 |
|---|
| 2026.03.06 | ₩55,638 | ₩59,175 | ₩55,638 | ₩56,991 | +2.43% | 84.3만 |
|---|
| 2026.03.05 | ₩48,643 | ₩57,433 | ₩48,643 | ₩53,427 | +9.83% | 63.6만 |
|---|
| 2026.03.04 | ₩48,469 | ₩50,077 | ₩47,665 | ₩48,321 | -0.30% | 22.6만 |
|---|
| 2026.03.03 | ₩47,356 | ₩49,045 | ₩45,601 | ₩48,214 | +1.81% | 29.2만 |
|---|
| 2026.03.02 | ₩50,318 | ₩51,658 | ₩47,209 | ₩48,361 | -3.89% | 29.5만 |
|---|
| 2026.02.27 | ₩46,753 | ₩50,157 | ₩46,686 | ₩49,541 | +5.96% | 34.9만 |
|---|
| 2026.02.26 | ₩45,306 | ₩46,981 | ₩44,984 | ₩46,686 | +3.05% | 17.3만 |
|---|
| 2026.02.25 | ₩45,574 | ₩45,574 | ₩43,510 | ₩45,561 | -0.03% | 11.2만 |
|---|
| 2026.02.24 | ₩44,274 | ₩45,239 | ₩43,926 | ₩44,944 | +1.51% | 13.6만 |
|---|
| 2026.02.23 | ₩44,529 | ₩45,105 | ₩43,175 | ₩43,698 | -1.87% | 12.4만 |
|---|
| 2026.02.20 | ₩44,877 | ₩45,266 | ₩43,350 | ₩44,944 | +0.15% | 10.4만 |
|---|
| 2026.02.19 | ₩44,810 | ₩46,673 | ₩44,247 | ₩44,944 | +0.30% | 18.5만 |
|---|
| 2026.02.18 | ₩44,355 | ₩45,440 | ₩43,979 | ₩44,904 | +1.24% | 17.8만 |
|---|
| 2026.02.17 | ₩44,368 | ₩44,891 | ₩42,934 | ₩44,314 | -0.12% | 11.7만 |
|---|
| 2026.02.13 | ₩42,760 | ₩44,810 | ₩42,291 | ₩44,355 | +3.73% | 18.7만 |
|---|
| 2026.02.12 | ₩47,222 | ₩47,222 | ₩42,827 | ₩42,988 | -8.97% | 23.3만 |
|---|
| 2026.02.11 | ₩46,619 | ₩47,946 | ₩44,891 | ₩47,129 | +1.09% | 30.7만 |
|---|
| 2026.02.10 | ₩45,989 | ₩46,874 | ₩45,695 | ₩45,708 | -0.61% | 11.5만 |
|---|
| 2026.02.09 | ₩43,953 | ₩46,458 | ₩43,953 | ₩46,070 | +4.82% | 13.2만 |
|---|
| 2026.02.06 | ₩42,479 | ₩44,891 | ₩42,479 | ₩44,060 | +3.72% | 13.8만 |
|---|
| 2026.02.05 | ₩45,668 | ₩46,271 | ₩42,304 | ₩42,465 | -7.01% | 14.2만 |
|---|
| 2026.02.04 | ₩46,901 | ₩47,423 | ₩44,636 | ₩46,177 | -1.54% | 14.6만 |
|---|
| 2026.02.03 | ₩44,247 | ₩46,633 | ₩43,564 | ₩46,633 | +5.39% | 10.5만 |
|---|
| 2026.02.02 | ₩44,167 | ₩44,274 | ₩43,336 | ₩43,886 | -0.64% | 9.6만 |
|---|
| 2026.01.30 | ₩44,489 | ₩45,212 | ₩43,015 | ₩44,006 | -1.08% | 13.5만 |
|---|
| 2026.01.29 | ₩45,346 | ₩46,003 | ₩44,435 | ₩45,092 | -0.56% | 9.2만 |
|---|
| 2026.01.28 | ₩45,748 | ₩46,780 | ₩44,368 | ₩44,743 | -2.20% | 10.2만 |
|---|
| 2026.01.27 | ₩44,314 | ₩45,802 | ₩44,314 | ₩45,534 | +2.75% | 14.9만 |
|---|
| 2026.01.26 | ₩47,531 | ₩47,531 | ₩44,422 | ₩44,529 | -6.32% | 21.8만 |
|---|
| 2026.01.23 | ₩45,440 | ₩47,946 | ₩45,440 | ₩46,901 | +3.21% | 30.5만 |
|---|
| 2026.01.22 | ₩45,829 | ₩46,499 | ₩44,703 | ₩45,400 | -0.94% | 21.6만 |
|---|
| 2026.01.21 | ₩43,149 | ₩45,909 | ₩42,452 | ₩45,561 | +5.59% | 79만 |
|---|
| 2026.01.20 | ₩43,979 | ₩44,328 | ₩42,412 | ₩42,814 | -2.65% | 37.7만 |
|---|
| 2026.01.16 | ₩45,212 | ₩45,829 | ₩44,234 | ₩44,569 | -1.42% | 21.1만 |
|---|
| 2026.01.15 | ₩45,668 | ₩47,155 | ₩44,917 | ₩46,150 | +1.06% | 16.7만 |
|---|
| 2026.01.14 | ₩43,175 | ₩45,695 | ₩43,082 | ₩45,587 | +5.59% | 18.1만 |
|---|
| 2026.01.13 | ₩42,492 | ₩43,484 | ₩42,224 | ₩42,519 | +0.06% | 17.3만 |
|---|
| 2026.01.12 | ₩41,701 | ₩43,309 | ₩40,978 | ₩42,063 | +0.87% | 22.3만 |
|---|
| 2026.01.09 | ₩39,946 | ₩41,139 | ₩39,839 | ₩40,415 | +1.17% | 17.4만 |
|---|
| 2026.01.08 | ₩36,985 | ₩39,718 | ₩36,985 | ₩39,303 | +6.27% | 18.4만 |
|---|
| 2026.01.07 | ₩38,177 | ₩38,204 | ₩36,395 | ₩36,985 | -3.12% | 15.4만 |
|---|
| 2026.01.06 | ₩37,293 | ₩38,378 | ₩36,717 | ₩38,204 | +2.44% | 10.8만 |
|---|
| 2026.01.05 | ₩37,923 | ₩38,539 | ₩36,985 | ₩37,145 | -2.05% | 12.2만 |
|---|
| 2026.01.02 | ₩37,427 | ₩38,459 | ₩37,119 | ₩37,815 | +1.04% | 8.7만 |
|---|
| 2025.12.31 | ₩37,199 | ₩37,668 | ₩36,864 | ₩37,159 | -0.11% | 5.7만 |
|---|
| 2025.12.30 | ₩37,521 | ₩37,963 | ₩37,186 | ₩37,239 | -0.75% | 6.7만 |
|---|
| 2025.12.29 | ₩38,083 | ₩38,405 | ₩37,239 | ₩37,400 | -1.79% | 14.1만 |
|---|
| 2025.12.26 | ₩38,217 | ₩38,378 | ₩37,159 | ₩38,137 | -0.21% | 10.8만 |
|---|
| 2025.12.24 | ₩38,485 | ₩38,485 | ₩37,400 | ₩37,923 | -1.46% | 7.8만 |
|---|
| 2025.12.23 | ₩36,891 | ₩39,397 | ₩36,891 | ₩38,177 | +3.49% | 23.1만 |
|---|
| 2025.12.22 | ₩36,060 | ₩37,052 | ₩36,033 | ₩36,368 | +0.85% | 11.9만 |
|---|
| 2025.12.19 | ₩35,604 | ₩36,261 | ₩35,591 | ₩36,073 | +1.32% | 14.7만 |
|---|
| 2025.12.18 | ₩36,087 | ₩36,435 | ₩35,484 | ₩35,671 | -1.15% | 8.6만 |
|---|
| 2025.12.17 | ₩35,095 | ₩36,408 | ₩35,001 | ₩35,993 | +2.56% | 11.9만 |
|---|
| 2025.12.16 | ₩35,698 | ₩36,181 | ₩34,894 | ₩35,176 | -1.46% | 21.6만 |
|---|
| 2025.12.15 | ₩36,542 | ₩36,542 | ₩34,988 | ₩35,645 | -2.46% | 21.5만 |
|---|
| 2025.12.12 | ₩37,547 | ₩38,191 | ₩36,301 | ₩36,341 | -3.21% | 13.6만 |
|---|
| 2025.12.11 | ₩34,586 | ₩37,588 | ₩34,586 | ₩36,891 | +6.66% | 25.3만 |
|---|
| 2025.12.10 | ₩34,130 | ₩34,961 | ₩33,769 | ₩34,787 | +1.92% | 12.7만 |
|---|
| 2025.12.09 | ₩34,800 | ₩35,202 | ₩33,755 | ₩33,889 | -2.62% | 13.9만 |
|---|
| 2025.12.08 | ₩33,903 | ₩35,524 | ₩33,554 | ₩35,082 | +3.48% | 20.1만 |
|---|
| 2025.12.05 | ₩34,439 | ₩35,243 | ₩33,661 | ₩33,916 | -1.52% | 9만 |
|---|
| 2025.12.04 | ₩34,385 | ₩35,176 | ₩33,889 | ₩34,385 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩34,546 | ₩34,693 | ₩34,157 | ₩34,573 | +0.08% | 8만 |
|---|
| 2025.12.02 | ₩34,559 | ₩34,559 | ₩33,635 | ₩34,278 | -0.81% | 11.6만 |
|---|
| 2025.12.01 | ₩33,769 | ₩34,586 | ₩33,608 | ₩34,372 | +1.79% | 14.3만 |
|---|
| 2025.11.28 | ₩33,353 | ₩34,184 | ₩33,112 | ₩33,903 | +1.65% | 4.9만 |
|---|
| 2025.11.26 | ₩33,501 | ₩33,688 | ₩33,098 | ₩33,474 | -0.08% | 7.2만 |
|---|
| 2025.11.25 | ₩33,246 | ₩33,635 | ₩32,857 | ₩33,541 | +0.89% | 14.1만 |
|---|
| 2025.11.24 | ₩33,246 | ₩33,487 | ₩32,643 | ₩33,098 | -0.44% | 9.8만 |
|---|
| 2025.11.21 | ₩32,911 | ₩33,956 | ₩32,763 | ₩33,393 | +1.47% | 13.4만 |
|---|
| 2025.11.20 | ₩33,112 | ₩33,487 | ₩32,643 | ₩32,911 | -0.61% | 14만 |
|---|
| 2025.11.19 | ₩32,857 | ₩33,608 | ₩32,321 | ₩32,911 | +0.16% | 27.4만 |
|---|
| 2025.11.18 | ₩33,125 | ₩33,635 | ₩33,018 | ₩33,139 | +0.04% | 10.9만 |
|---|
| 2025.11.17 | ₩34,814 | ₩34,814 | ₩33,420 | ₩33,447 | -3.93% | 9.9만 |
|---|
| 2025.11.14 | ₩34,559 | ₩35,698 | ₩34,104 | ₩35,109 | +1.59% | 10.7만 |
|---|
| 2025.11.13 | ₩35,511 | ₩36,181 | ₩34,680 | ₩34,921 | -1.66% | 9.3만 |
|---|
| 2025.11.12 | ₩35,537 | ₩36,623 | ₩35,109 | ₩35,564 | +0.08% | 12만 |
|---|
| 2025.11.11 | ₩35,444 | ₩35,819 | ₩34,398 | ₩35,792 | +0.98% | 13.2만 |
|---|
| 2025.11.10 | ₩33,929 | ₩35,926 | ₩33,635 | ₩35,216 | +3.79% | 31.6만 |
|---|
| 2025.11.07 | ₩32,294 | ₩33,836 | ₩31,973 | ₩33,782 | +4.61% | 24.4만 |
|---|
| 2025.11.06 | ₩32,495 | ₩33,165 | ₩30,217 | ₩32,080 | -1.28% | 40.7만 |
|---|
| 2025.11.05 | ₩35,028 | ₩35,243 | ₩34,439 | ₩35,082 | +0.15% | 12.8만 |
|---|
| 2025.11.04 | ₩34,693 | ₩35,149 | ₩33,246 | ₩34,412 | -0.81% | 25.3만 |
|---|
| 2025.11.03 | ₩35,457 | ₩35,792 | ₩34,546 | ₩35,216 | -0.68% | 9.7만 |
|---|
| 2025.10.31 | ₩35,886 | ₩35,966 | ₩35,403 | ₩35,685 | -0.56% | 9만 |
|---|
| 2025.10.30 | ₩35,913 | ₩36,167 | ₩35,229 | ₩35,738 | -0.49% | 12.9만 |
|---|
| 2025.10.29 | ₩36,194 | ₩37,266 | ₩36,060 | ₩36,234 | +0.11% | 14.6만 |
|---|
| 2025.10.28 | ₩36,797 | ₩37,387 | ₩36,341 | ₩36,516 | -0.76% | 12.3만 |
|---|
| 2025.10.27 | ₩37,976 | ₩38,164 | ₩36,770 | ₩36,797 | -3.11% | 12.7만 |
|---|
| 2025.10.24 | ₩37,936 | ₩38,418 | ₩37,306 | ₩37,829 | -0.28% | 12.8만 |
|---|
| 2025.10.23 | ₩37,655 | ₩38,311 | ₩37,467 | ₩37,614 | -0.11% | 13만 |
|---|
| 2025.10.22 | ₩36,636 | ₩37,360 | ₩36,261 | ₩37,172 | +1.46% | 16.4만 |
|---|
| 2025.10.21 | ₩37,360 | ₩37,360 | ₩36,301 | ₩36,556 | -2.15% | 21.3만 |
|---|
| 2025.10.20 | ₩37,105 | ₩37,681 | ₩36,757 | ₩37,413 | +0.83% | 14.7만 |
|---|
| 2025.10.17 | ₩36,073 | ₩37,882 | ₩34,238 | ₩36,690 | +1.71% | 29.6만 |
|---|
| 2025.10.16 | ₩38,392 | ₩38,392 | ₩36,489 | ₩36,985 | -3.66% | 26.1만 |
|---|
| 2025.10.15 | ₩37,856 | ₩38,512 | ₩36,690 | ₩37,708 | -0.39% | 17.1만 |
|---|
| 2025.10.14 | ₩37,882 | ₩38,392 | ₩37,293 | ₩37,467 | -1.10% | 14.6만 |
|---|
| 2025.10.13 | ₩37,547 | ₩38,874 | ₩36,985 | ₩38,432 | +2.36% | 22.9만 |
|---|
| 2025.10.10 | ₩38,124 | ₩38,124 | ₩36,824 | ₩36,985 | -2.99% | 23.7만 |
|---|