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 | ₩44,346 | ₩44,816 | ₩43,314 | ₩43,595 | -1.69% | 16.7만 |
| 2026.10.08 | ₩44,722 | ₩45,285 | ₩44,185 | ₩44,319 | -0.90% | 13.9만 |
| 2026.10.07 | ₩44,735 | ₩45,231 | ₩43,716 | ₩44,346 | -0.87% | 12.9만 |
| 2026.10.06 | ₩44,655 | ₩45,727 | ₩44,252 | ₩44,963 | +0.69% | 10.7만 |
| 2026.10.05 | ₩44,024 | ₩44,923 | ₩43,448 | ₩44,762 | +1.68% | 17.2만 |
| 2026.10.02 | ₩43,716 | ₩44,923 | ₩43,676 | ₩43,931 | +0.49% | 15만 |
| 2026.10.01 | ₩42,683 | ₩43,783 | ₩42,268 | ₩43,716 | +2.42% | 21.4만 |
| 2026.09.30 | ₩43,515 | ₩44,185 | ₩42,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,019 |
| -1.14% |
| 25.2만 |
| 2026.09.29 | ₩42,844 | ₩43,984 | ₩42,174 | ₩43,381 | +1.25% | 31.2만 |
|---|
| 2026.09.28 | ₩46,049 | ₩46,049 | ₩43,367 | ₩43,367 | -5.82% | 18.6만 |
|---|
| 2026.09.25 | ₩47,725 | ₩47,725 | ₩45,526 | ₩45,647 | -4.36% | 18.6만 |
|---|
| 2026.09.24 | ₩49,603 | ₩49,603 | ₩47,618 | ₩48,061 | -3.11% | 16.4만 |
|---|
| 2026.09.23 | ₩49,750 | ₩50,340 | ₩49,187 | ₩49,241 | -1.02% | 8.9만 |
|---|
| 2026.09.22 | ₩49,616 | ₩50,488 | ₩48,423 | ₩49,898 | +0.57% | 16.2만 |
|---|
| 2026.09.21 | ₩49,817 | ₩50,756 | ₩47,779 | ₩49,509 | -0.62% | 39.3만 |
|---|
| 2026.09.18 | ₩53,022 | ₩53,022 | ₩50,247 | ₩50,273 | -5.18% | 27.8만 |
|---|
| 2026.09.17 | ₩51,708 | ₩53,371 | ₩51,333 | ₩52,928 | +2.36% | 18.9만 |
|---|
| 2026.09.16 | ₩51,789 | ₩52,110 | ₩50,702 | ₩51,185 | -1.17% | 12.3만 |
|---|
| 2026.09.15 | ₩51,360 | ₩52,218 | ₩51,024 | ₩51,815 | +0.89% | 12.2만 |
|---|
| 2026.09.14 | ₩53,867 | ₩54,202 | ₩50,957 | ₩51,520 | -4.36% | 15.7만 |
|---|
| 2026.09.11 | ₩53,787 | ₩54,712 | ₩52,365 | ₩53,210 | -1.07% | 16.2만 |
|---|
| 2026.09.10 | ₩55,329 | ₩56,442 | ₩53,720 | ₩54,015 | -2.38% | 17.3만 |
|---|
| 2026.09.09 | ₩56,402 | ₩56,804 | ₩54,672 | ₩55,329 | -1.90% | 17.3만 |
|---|
| 2026.09.08 | ₩54,699 | ₩56,482 | ₩54,323 | ₩55,704 | +1.84% | 28.7만 |
|---|
| 2026.09.04 | ₩53,666 | ₩55,047 | ₩52,338 | ₩54,323 | +1.22% | 17.9만 |
|---|
| 2026.09.03 | ₩56,388 | ₩57,313 | ₩53,787 | ₩54,859 | -2.71% | 22.2만 |
|---|
| 2026.09.02 | ₩53,653 | ₩56,308 | ₩53,519 | ₩55,315 | +3.10% | 30.5만 |
|---|
| 2026.09.01 | ₩52,258 | ₩55,718 | ₩51,306 | ₩54,578 | +4.44% | 38.9만 |
|---|
| 2026.08.31 | ₩51,145 | ₩52,915 | ₩50,689 | ₩51,856 | +1.39% | 21만 |
|---|
| 2026.08.28 | ₩50,850 | ₩51,815 | ₩49,965 | ₩50,421 | -0.84% | 14.9만 |
|---|
| 2026.08.27 | ₩49,898 | ₩50,971 | ₩48,959 | ₩50,528 | +1.26% | 16.1만 |
|---|
| 2026.08.26 | ₩50,327 | ₩51,534 | ₩50,032 | ₩50,126 | -0.40% | 15만 |
|---|
| 2026.08.25 | ₩50,273 | ₩51,225 | ₩49,187 | ₩50,702 | +0.85% | 16.1만 |
|---|
| 2026.08.24 | ₩52,271 | ₩53,371 | ₩50,340 | ₩50,810 | -2.80% | 31만 |
|---|
| 2026.08.21 | ₩52,030 | ₩53,063 | ₩51,601 | ₩52,271 | +0.46% | 32.1만 |
|---|
| 2026.08.20 | ₩49,764 | ₩52,164 | ₩49,227 | ₩51,333 | +3.15% | 34.2만 |
|---|
| 2026.08.19 | ₩49,603 | ₩51,306 | ₩49,268 | ₩49,603 | 0.00% | 29만 |
|---|
| 2026.08.18 | ₩49,616 | ₩49,643 | ₩47,913 | ₩48,825 | -1.59% | 12.5만 |
|---|
| 2026.08.17 | ₩49,093 | ₩50,260 | ₩48,570 | ₩49,080 | -0.03% | 12.5만 |
|---|
| 2026.08.14 | ₩48,771 | ₩49,241 | ₩48,463 | ₩49,107 | +0.69% | 17.4만 |
|---|
| 2026.08.13 | ₩48,476 | ₩49,321 | ₩47,806 | ₩48,248 | -0.47% | 12.4만 |
|---|
| 2026.08.12 | ₩49,549 | ₩49,925 | ₩48,718 | ₩48,865 | -1.38% | 16.9만 |
|---|
| 2026.08.11 | ₩50,220 | ₩51,480 | ₩49,040 | ₩49,455 | -1.52% | 15.8만 |
|---|
| 2026.08.10 | ₩46,867 | ₩50,635 | ₩46,666 | ₩50,622 | +8.01% | 27.2만 |
|---|
| 2026.08.07 | ₩46,545 | ₩47,229 | ₩45,432 | ₩46,733 | +0.40% | 22.1만 |
|---|
| 2026.08.06 | ₩44,749 | ₩46,854 | ₩43,890 | ₩46,827 | +4.64% | 18.4만 |
|---|
| 2026.08.05 | ₩48,128 | ₩48,262 | ₩43,998 | ₩45,258 | -5.96% | 26.3만 |
|---|
| 2026.08.04 | ₩44,453 | ₩46,049 | ₩43,716 | ₩45,540 | +2.44% | 23.3만 |
|---|
| 2026.08.03 | ₩45,325 | ₩45,473 | ₩43,609 | ₩44,641 | -1.51% | 19.8만 |
|---|
| 2026.07.31 | ₩47,363 | ₩47,377 | ₩45,245 | ₩45,540 | -3.85% | 14.1만 |
|---|
| 2026.07.30 | ₩47,176 | ₩47,658 | ₩46,492 | ₩47,363 | +0.40% | 11.9만 |
|---|
| 2026.07.29 | ₩48,074 | ₩48,450 | ₩46,680 | ₩47,551 | -1.09% | 19.1만 |
|---|
| 2026.07.28 | ₩46,344 | ₩48,195 | ₩46,116 | ₩47,310 | +2.08% | 23.1만 |
|---|
| 2026.07.27 | ₩45,406 | ₩46,183 | ₩44,923 | ₩45,982 | +1.27% | 18.6만 |
|---|
| 2026.07.24 | ₩46,197 | ₩46,237 | ₩44,883 | ₩45,888 | -0.67% | 14.3만 |
|---|
| 2026.07.23 | ₩47,524 | ₩47,806 | ₩45,499 | ₩46,197 | -2.79% | 15.3만 |
|---|
| 2026.07.22 | ₩46,800 | ₩48,007 | ₩46,425 | ₩46,693 | -0.23% | 13.1만 |
|---|
| 2026.07.21 | ₩45,794 | ₩46,384 | ₩45,339 | ₩46,049 | +0.56% | 14.2만 |
|---|
| 2026.07.20 | ₩45,258 | ₩46,210 | ₩45,057 | ₩45,540 | +0.62% | 10.2만 |
|---|
| 2026.07.17 | ₩45,969 | ₩46,827 | ₩45,727 | ₩45,862 | -0.23% | 12.7만 |
|---|
| 2026.07.16 | ₩46,706 | ₩47,457 | ₩45,647 | ₩45,875 | -1.78% | 11.5만 |
|---|
| 2026.07.15 | ₩47,498 | ₩48,262 | ₩45,888 | ₩46,760 | -1.55% | 15.4만 |
|---|
| 2026.07.14 | ₩48,557 | ₩48,637 | ₩47,457 | ₩47,886 | -1.38% | 18.1만 |
|---|
| 2026.07.13 | ₩46,934 | ₩48,409 | ₩46,089 | ₩47,779 | +1.80% | 27.3만 |
|---|
| 2026.07.10 | ₩45,875 | ₩47,202 | ₩45,741 | ₩46,666 | +1.72% | 14.5만 |
|---|
| 2026.07.09 | ₩46,612 | ₩46,733 | ₩45,459 | ₩45,875 | -1.58% | 10.5만 |
|---|
| 2026.07.08 | ₩47,739 | ₩49,187 | ₩46,224 | ₩46,666 | -2.25% | 21.6만 |
|---|
| 2026.07.07 | ₩45,406 | ₩47,122 | ₩45,325 | ₩47,028 | +3.57% | 20.2만 |
|---|
| 2026.07.06 | ₩44,789 | ₩46,237 | ₩44,789 | ₩45,821 | +2.31% | 11.8만 |
|---|
| 2026.07.02 | ₩45,258 | ₩46,264 | ₩44,588 | ₩45,030 | -0.50% | 12.8만 |
|---|
| 2026.07.01 | ₩43,904 | ₩44,976 | ₩43,716 | ₩44,936 | +2.35% | 42.9만 |
|---|
| 2026.06.30 | ₩45,459 | ₩45,768 | ₩43,394 | ₩43,957 | -3.30% | 50.9만 |
|---|
| 2026.06.29 | ₩46,653 | ₩46,653 | ₩43,622 | ₩44,816 | -3.94% | 42.6만 |
|---|
| 2026.06.26 | ₩45,124 | ₩46,492 | ₩44,333 | ₩46,384 | +2.79% | 39.4만 |
|---|
| 2026.06.25 | ₩46,237 | ₩46,237 | ₩44,266 | ₩45,499 | -1.60% | 13.4만 |
|---|
| 2026.06.24 | ₩44,453 | ₩45,285 | ₩43,783 | ₩44,883 | +0.97% | 26.1만 |
|---|
| 2026.06.23 | ₩45,473 | ₩45,634 | ₩44,373 | ₩44,547 | -2.03% | 19.1만 |
|---|
| 2026.06.22 | ₩46,049 | ₩46,586 | ₩45,070 | ₩46,103 | +0.12% | 27.7만 |
|---|
| 2026.06.18 | ₩46,532 | ₩46,814 | ₩45,231 | ₩46,250 | -0.61% | 22.1만 |
|---|
| 2026.06.17 | ₩45,996 | ₩47,846 | ₩45,996 | ₩46,988 | +2.16% | 18.7만 |
|---|
| 2026.06.16 | ₩46,639 | ₩47,122 | ₩45,446 | ₩45,848 | -1.70% | 37.4만 |
|---|
| 2026.06.15 | ₩47,471 | ₩48,517 | ₩46,894 | ₩48,088 | +1.30% | 19.3만 |
|---|
| 2026.06.12 | ₩46,116 | ₩48,973 | ₩46,116 | ₩48,476 | +5.12% | 19만 |
|---|
| 2026.06.11 | ₩46,103 | ₩46,921 | ₩45,553 | ₩46,076 | -0.06% | 14.6만 |
|---|
| 2026.06.10 | ₩46,331 | ₩47,202 | ₩45,218 | ₩45,325 | -2.17% | 18만 |
|---|
| 2026.06.09 | ₩46,304 | ₩46,545 | ₩44,695 | ₩46,398 | +0.20% | 30.7만 |
|---|
| 2026.06.08 | ₩47,095 | ₩48,195 | ₩46,438 | ₩46,492 | -1.28% | 19.7만 |
|---|
| 2026.06.05 | ₩49,710 | ₩49,710 | ₩46,706 | ₩46,881 | -5.69% | 23.8만 |
|---|
| 2026.06.04 | ₩50,233 | ₩50,354 | ₩48,758 | ₩49,858 | -0.75% | 23.3만 |
|---|
| 2026.06.03 | ₩50,971 | ₩51,681 | ₩48,570 | ₩48,825 | -4.21% | 35.8만 |
|---|
| 2026.06.02 | ₩50,957 | ₩52,540 | ₩50,957 | ₩51,051 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩53,706 | ₩54,310 | ₩51,145 | ₩51,212 | -4.64% | 33.5만 |
|---|
| 2026.05.29 | ₩52,526 | ₩53,264 | ₩52,043 | ₩52,392 | -0.26% | 16.8만 |
|---|
| 2026.05.28 | ₩52,406 | ₩53,317 | ₩51,896 | ₩52,875 | +0.90% | 13.6만 |
|---|
| 2026.05.27 | ₩52,325 | ₩53,143 | ₩51,319 | ₩51,976 | -0.67% | 13만 |
|---|
| 2026.05.26 | ₩52,338 | ₩53,881 | ₩52,325 | ₩53,371 | +1.97% | 15.3만 |
|---|
| 2026.05.22 | ₩54,202 | ₩54,913 | ₩52,298 | ₩52,982 | -2.25% | 13.9만 |
|---|
| 2026.05.21 | ₩54,269 | ₩55,677 | ₩52,982 | ₩54,095 | -0.32% | 12.8만 |
|---|
| 2026.05.20 | ₩54,819 | ₩55,436 | ₩52,647 | ₩54,041 | -1.42% | 18.6만 |
|---|
| 2026.05.19 | ₩55,141 | ₩55,919 | ₩53,411 | ₩55,396 | +0.46% | 17.5만 |
|---|
| 2026.05.18 | ₩55,503 | ₩56,455 | ₩53,800 | ₩55,235 | -0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩56,911 | ₩58,668 | ₩55,879 | ₩56,120 | -1.39% | 22.4만 |
|---|
| 2026.05.14 | ₩59,969 | ₩60,331 | ₩56,723 | ₩57,166 | -4.67% | 25.5만 |
|---|
| 2026.05.13 | ₩63,214 | ₩64,367 | ₩59,379 | ₩60,880 | -3.69% | 32만 |
|---|
| 2026.05.12 | ₩58,279 | ₩63,455 | ₩57,689 | ₩62,597 | +7.41% | 46.7만 |
|---|
| 2026.05.11 | ₩49,656 | ₩58,735 | ₩49,656 | ₩58,668 | +18.15% | 39.5만 |
|---|
| 2026.05.08 | ₩51,091 | ₩51,534 | ₩49,791 | ₩50,702 | -0.76% | 19.3만 |
|---|
| 2026.05.07 | ₩53,022 | ₩53,371 | ₩49,160 | ₩51,775 | -2.35% | 37.2만 |
|---|
| 2026.05.06 | ₩52,379 | ₩53,384 | ₩50,126 | ₩50,515 | -3.56% | 23.3만 |
|---|
| 2026.05.05 | ₩52,352 | ₩54,283 | ₩51,440 | ₩53,787 | +2.74% | 17.5만 |
|---|
| 2026.05.04 | ₩53,532 | ₩53,988 | ₩52,017 | ₩52,754 | -1.45% | 18.3만 |
|---|
| 2026.05.01 | ₩53,223 | ₩54,269 | ₩51,266 | ₩53,264 | +0.08% | 19.1만 |
|---|
| 2026.04.30 | ₩50,743 | ₩54,269 | ₩50,702 | ₩53,063 | +4.57% | 28.6만 |
|---|
| 2026.04.29 | ₩51,105 | ₩53,223 | ₩50,984 | ₩51,641 | +1.05% | 30.3만 |
|---|
| 2026.04.28 | ₩52,017 | ₩52,070 | ₩49,844 | ₩50,327 | -3.25% | 12.8만 |
|---|
| 2026.04.27 | ₩50,233 | ₩50,877 | ₩49,361 | ₩50,863 | +1.25% | 16.1만 |
|---|
| 2026.04.24 | ₩49,858 | ₩49,858 | ₩48,584 | ₩49,496 | -0.73% | 12.3만 |
|---|
| 2026.04.23 | ₩50,984 | ₩50,984 | ₩49,093 | ₩50,166 | -1.60% | 18.3만 |
|---|
| 2026.04.22 | ₩50,139 | ₩51,172 | ₩50,139 | ₩50,555 | +0.83% | 20만 |
|---|
| 2026.04.21 | ₩48,275 | ₩49,804 | ₩47,471 | ₩49,589 | +2.72% | 28만 |
|---|
| 2026.04.20 | ₩47,390 | ₩48,423 | ₩47,189 | ₩47,980 | +1.25% | 22.3만 |
|---|
| 2026.04.17 | ₩49,791 | ₩49,791 | ₩46,867 | ₩47,189 | -5.22% | 49.6만 |
|---|
| 2026.04.16 | ₩50,582 | ₩52,969 | ₩49,388 | ₩52,674 | +4.14% | 30.6만 |
|---|
| 2026.04.15 | ₩50,206 | ₩51,360 | ₩49,992 | ₩50,247 | +0.08% | 20.4만 |
|---|
| 2026.04.14 | ₩50,340 | ₩50,997 | ₩49,375 | ₩50,260 | -0.16% | 26.6만 |
|---|
| 2026.04.13 | ₩50,997 | ₩51,386 | ₩50,005 | ₩50,904 | -0.18% | 26.1만 |
|---|
| 2026.04.10 | ₩50,045 | ₩50,823 | ₩49,616 | ₩50,086 | +0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩55,302 | ₩58,024 | ₩50,086 | ₩50,340 | -8.97% | 38만 |
|---|
| 2026.04.08 | ₩51,628 | ₩55,892 | ₩49,415 | ₩55,771 | +8.03% | 72.6만 |
|---|
| 2026.04.07 | ₩57,448 | ₩59,003 | ₩55,396 | ₩55,450 | -3.48% | 36만 |
|---|
| 2026.04.06 | ₩58,896 | ₩60,317 | ₩56,040 | ₩56,348 | -4.33% | 26.1만 |
|---|
| 2026.04.02 | ₩58,239 | ₩61,001 | ₩57,971 | ₩58,735 | +0.85% | 40.2만 |
|---|
| 2026.04.01 | ₩56,630 | ₩57,944 | ₩54,658 | ₩56,428 | -0.36% | 28.4만 |
|---|
| 2026.03.31 | ₩57,997 | ₩60,344 | ₩55,771 | ₩57,354 | -1.11% | 41.8만 |
|---|
| 2026.03.30 | ₩62,449 | ₩64,072 | ₩58,346 | ₩59,097 | -5.37% | 54.8만 |
|---|
| 2026.03.27 | ₩56,992 | ₩62,624 | ₩55,745 | ₩62,382 | +9.46% | 73.7만 |
|---|
| 2026.03.26 | ₩58,923 | ₩60,666 | ₩56,710 | ₩57,153 | -3.00% | 40.5만 |
|---|
| 2026.03.25 | ₩55,530 | ₩59,942 | ₩55,047 | ₩59,607 | +7.34% | 62.1만 |
|---|
| 2026.03.24 | ₩51,668 | ₩56,214 | ₩51,360 | ₩56,080 | +8.54% | 41.1만 |
|---|
| 2026.03.23 | ₩50,153 | ₩53,143 | ₩49,710 | ₩51,856 | +3.40% | 39.5만 |
|---|
| 2026.03.20 | ₩51,534 | ₩52,419 | ₩49,616 | ₩51,976 | +0.86% | 60.1만 |
|---|
| 2026.03.19 | ₩53,639 | ₩53,639 | ₩50,595 | ₩51,507 | -3.98% | 50.1만 |
|---|
| 2026.03.18 | ₩57,595 | ₩57,769 | ₩53,706 | ₩53,706 | -6.75% | 39.3만 |
|---|
| 2026.03.17 | ₩56,522 | ₩57,957 | ₩55,798 | ₩56,241 | -0.50% | 39.2만 |
|---|
| 2026.03.16 | ₩58,172 | ₩58,172 | ₩54,444 | ₩55,798 | -4.08% | 79.1만 |
|---|
| 2026.03.13 | ₩65,105 | ₩65,105 | ₩58,722 | ₩60,693 | -6.78% | 76.4만 |
|---|
| 2026.03.12 | ₩65,654 | ₩67,505 | ₩61,953 | ₩65,493 | -0.25% | 101만 |
|---|
| 2026.03.11 | ₩56,321 | ₩59,499 | ₩54,846 | ₩59,204 | +5.12% | 51.3만 |
|---|
| 2026.03.10 | ₩54,980 | ₩55,838 | ₩52,298 | ₩54,779 | -0.37% | 48.5만 |
|---|
| 2026.03.09 | ₩59,674 | ₩60,572 | ₩56,455 | ₩56,549 | -5.24% | 79.5만 |
|---|
| 2026.03.06 | ₩55,677 | ₩59,218 | ₩55,677 | ₩57,032 | +2.43% | 84.3만 |
|---|
| 2026.03.05 | ₩48,678 | ₩57,474 | ₩48,678 | ₩53,465 | +9.83% | 63.6만 |
|---|
| 2026.03.04 | ₩48,503 | ₩50,112 | ₩47,699 | ₩48,356 | -0.30% | 22.6만 |
|---|
| 2026.03.03 | ₩47,390 | ₩49,080 | ₩45,634 | ₩48,248 | +1.81% | 29.2만 |
|---|
| 2026.03.02 | ₩50,354 | ₩51,695 | ₩47,243 | ₩48,396 | -3.89% | 29.5만 |
|---|
| 2026.02.27 | ₩46,787 | ₩50,193 | ₩46,720 | ₩49,576 | +5.96% | 34.9만 |
|---|
| 2026.02.26 | ₩45,339 | ₩47,015 | ₩45,017 | ₩46,720 | +3.05% | 17.3만 |
|---|
| 2026.02.25 | ₩45,607 | ₩45,607 | ₩43,542 | ₩45,593 | -0.03% | 11.2만 |
|---|
| 2026.02.24 | ₩44,306 | ₩45,271 | ₩43,957 | ₩44,976 | +1.51% | 13.6만 |
|---|
| 2026.02.23 | ₩44,561 | ₩45,137 | ₩43,206 | ₩43,729 | -1.87% | 12.4만 |
|---|
| 2026.02.20 | ₩44,909 | ₩45,298 | ₩43,381 | ₩44,976 | +0.15% | 10.4만 |
|---|
| 2026.02.19 | ₩44,842 | ₩46,706 | ₩44,279 | ₩44,976 | +0.30% | 18.5만 |
|---|
| 2026.02.18 | ₩44,386 | ₩45,473 | ₩44,011 | ₩44,936 | +1.24% | 17.8만 |
|---|
| 2026.02.17 | ₩44,400 | ₩44,923 | ₩42,965 | ₩44,346 | -0.12% | 11.7만 |
|---|
| 2026.02.13 | ₩42,791 | ₩44,842 | ₩42,321 | ₩44,386 | +3.73% | 18.7만 |
|---|
| 2026.02.12 | ₩47,256 | ₩47,256 | ₩42,858 | ₩43,019 | -8.97% | 23.3만 |
|---|
| 2026.02.11 | ₩46,653 | ₩47,980 | ₩44,923 | ₩47,162 | +1.09% | 30.7만 |
|---|
| 2026.02.10 | ₩46,022 | ₩46,907 | ₩45,727 | ₩45,741 | -0.61% | 11.5만 |
|---|
| 2026.02.09 | ₩43,984 | ₩46,492 | ₩43,984 | ₩46,103 | +4.82% | 13.2만 |
|---|
| 2026.02.06 | ₩42,509 | ₩44,923 | ₩42,509 | ₩44,091 | +3.72% | 13.8만 |
|---|
| 2026.02.05 | ₩45,701 | ₩46,304 | ₩42,335 | ₩42,496 | -7.01% | 14.2만 |
|---|
| 2026.02.04 | ₩46,934 | ₩47,457 | ₩44,668 | ₩46,210 | -1.54% | 14.6만 |
|---|
| 2026.02.03 | ₩44,279 | ₩46,666 | ₩43,595 | ₩46,666 | +5.39% | 10.5만 |
|---|
| 2026.02.02 | ₩44,199 | ₩44,306 | ₩43,367 | ₩43,917 | -0.64% | 9.6만 |
|---|
| 2026.01.30 | ₩44,521 | ₩45,245 | ₩43,045 | ₩44,038 | -1.08% | 13.5만 |
|---|
| 2026.01.29 | ₩45,379 | ₩46,036 | ₩44,467 | ₩45,124 | -0.56% | 9.2만 |
|---|
| 2026.01.28 | ₩45,781 | ₩46,814 | ₩44,400 | ₩44,775 | -2.20% | 10.2만 |
|---|
| 2026.01.27 | ₩44,346 | ₩45,835 | ₩44,346 | ₩45,566 | +2.75% | 14.9만 |
|---|
| 2026.01.26 | ₩47,565 | ₩47,565 | ₩44,453 | ₩44,561 | -6.32% | 21.8만 |
|---|
| 2026.01.23 | ₩45,473 | ₩47,980 | ₩45,473 | ₩46,934 | +3.21% | 30.5만 |
|---|
| 2026.01.22 | ₩45,862 | ₩46,532 | ₩44,735 | ₩45,432 | -0.94% | 21.6만 |
|---|
| 2026.01.21 | ₩43,180 | ₩45,942 | ₩42,482 | ₩45,593 | +5.59% | 79만 |
|---|
| 2026.01.20 | ₩44,011 | ₩44,360 | ₩42,442 | ₩42,844 | -2.65% | 37.7만 |
|---|
| 2026.01.16 | ₩45,245 | ₩45,862 | ₩44,266 | ₩44,601 | -1.42% | 21.1만 |
|---|
| 2026.01.15 | ₩45,701 | ₩47,189 | ₩44,950 | ₩46,183 | +1.06% | 16.7만 |
|---|
| 2026.01.14 | ₩43,206 | ₩45,727 | ₩43,113 | ₩45,620 | +5.59% | 18.1만 |
|---|
| 2026.01.13 | ₩42,522 | ₩43,515 | ₩42,254 | ₩42,549 | +0.06% | 17.3만 |
|---|
| 2026.01.12 | ₩41,731 | ₩43,340 | ₩41,007 | ₩42,093 | +0.87% | 22.3만 |
|---|
| 2026.01.09 | ₩39,975 | ₩41,168 | ₩39,867 | ₩40,444 | +1.17% | 17.4만 |
|---|
| 2026.01.08 | ₩37,011 | ₩39,747 | ₩37,011 | ₩39,331 | +6.27% | 18.4만 |
|---|
| 2026.01.07 | ₩38,205 | ₩38,231 | ₩36,421 | ₩37,011 | -3.12% | 15.4만 |
|---|
| 2026.01.06 | ₩37,319 | ₩38,406 | ₩36,743 | ₩38,231 | +2.44% | 10.8만 |
|---|
| 2026.01.05 | ₩37,950 | ₩38,567 | ₩37,011 | ₩37,172 | -2.05% | 12.2만 |
|---|
| 2026.01.02 | ₩37,454 | ₩38,486 | ₩37,145 | ₩37,842 | +1.04% | 8.7만 |
|---|
| 2025.12.31 | ₩37,226 | ₩37,695 | ₩36,890 | ₩37,185 | -0.11% | 5.7만 |
|---|
| 2025.12.30 | ₩37,547 | ₩37,990 | ₩37,212 | ₩37,266 | -0.75% | 6.7만 |
|---|
| 2025.12.29 | ₩38,111 | ₩38,432 | ₩37,266 | ₩37,427 | -1.79% | 14.1만 |
|---|
| 2025.12.26 | ₩38,245 | ₩38,406 | ₩37,185 | ₩38,164 | -0.21% | 10.8만 |
|---|
| 2025.12.24 | ₩38,513 | ₩38,513 | ₩37,427 | ₩37,950 | -1.46% | 7.8만 |
|---|
| 2025.12.23 | ₩36,917 | ₩39,425 | ₩36,917 | ₩38,205 | +3.49% | 23.1만 |
|---|
| 2025.12.22 | ₩36,086 | ₩37,078 | ₩36,059 | ₩36,394 | +0.85% | 11.9만 |
|---|
| 2025.12.19 | ₩35,630 | ₩36,287 | ₩35,616 | ₩36,099 | +1.32% | 14.7만 |
|---|
| 2025.12.18 | ₩36,113 | ₩36,461 | ₩35,509 | ₩35,697 | -1.15% | 8.6만 |
|---|
| 2025.12.17 | ₩35,120 | ₩36,434 | ₩35,026 | ₩36,019 | +2.56% | 11.9만 |
|---|
| 2025.12.16 | ₩35,724 | ₩36,206 | ₩34,919 | ₩35,201 | -1.46% | 21.6만 |
|---|
| 2025.12.15 | ₩36,569 | ₩36,569 | ₩35,013 | ₩35,670 | -2.46% | 21.5만 |
|---|
| 2025.12.12 | ₩37,574 | ₩38,218 | ₩36,327 | ₩36,367 | -3.21% | 13.6만 |
|---|
| 2025.12.11 | ₩34,611 | ₩37,614 | ₩34,611 | ₩36,917 | +6.66% | 25.3만 |
|---|
| 2025.12.10 | ₩34,155 | ₩34,986 | ₩33,793 | ₩34,812 | +1.92% | 12.7만 |
|---|
| 2025.12.09 | ₩34,825 | ₩35,228 | ₩33,779 | ₩33,913 | -2.62% | 13.9만 |
|---|
| 2025.12.08 | ₩33,927 | ₩35,549 | ₩33,578 | ₩35,107 | +3.48% | 20.1만 |
|---|
| 2025.12.05 | ₩34,463 | ₩35,268 | ₩33,685 | ₩33,940 | -1.52% | 9만 |
|---|
| 2025.12.04 | ₩34,410 | ₩35,201 | ₩33,913 | ₩34,410 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩34,570 | ₩34,718 | ₩34,182 | ₩34,597 | +0.08% | 8만 |
|---|
| 2025.12.02 | ₩34,584 | ₩34,584 | ₩33,659 | ₩34,302 | -0.81% | 11.6만 |
|---|
| 2025.12.01 | ₩33,793 | ₩34,611 | ₩33,632 | ₩34,396 | +1.79% | 14.3만 |
|---|
| 2025.11.28 | ₩33,377 | ₩34,208 | ₩33,136 | ₩33,927 | +1.65% | 4.9만 |
|---|
| 2025.11.26 | ₩33,525 | ₩33,712 | ₩33,122 | ₩33,498 | -0.08% | 7.2만 |
|---|
| 2025.11.25 | ₩33,270 | ₩33,659 | ₩32,881 | ₩33,565 | +0.89% | 14.1만 |
|---|
| 2025.11.24 | ₩33,270 | ₩33,511 | ₩32,666 | ₩33,122 | -0.44% | 9.8만 |
|---|
| 2025.11.21 | ₩32,934 | ₩33,980 | ₩32,787 | ₩33,417 | +1.47% | 13.4만 |
|---|
| 2025.11.20 | ₩33,136 | ₩33,511 | ₩32,666 | ₩32,934 | -0.61% | 14만 |
|---|
| 2025.11.19 | ₩32,881 | ₩33,632 | ₩32,344 | ₩32,934 | +0.16% | 27.4만 |
|---|
| 2025.11.18 | ₩33,149 | ₩33,659 | ₩33,042 | ₩33,162 | +0.04% | 10.9만 |
|---|
| 2025.11.17 | ₩34,839 | ₩34,839 | ₩33,444 | ₩33,471 | -3.93% | 9.9만 |
|---|
| 2025.11.14 | ₩34,584 | ₩35,724 | ₩34,128 | ₩35,134 | +1.59% | 10.7만 |
|---|
| 2025.11.13 | ₩35,536 | ₩36,206 | ₩34,705 | ₩34,946 | -1.66% | 9.3만 |
|---|
| 2025.11.12 | ₩35,563 | ₩36,649 | ₩35,134 | ₩35,590 | +0.08% | 12만 |
|---|
| 2025.11.11 | ₩35,469 | ₩35,844 | ₩34,423 | ₩35,818 | +0.98% | 13.2만 |
|---|
| 2025.11.10 | ₩33,954 | ₩35,952 | ₩33,659 | ₩35,241 | +3.79% | 31.6만 |
|---|
| 2025.11.07 | ₩32,318 | ₩33,860 | ₩31,996 | ₩33,806 | +4.61% | 24.4만 |
|---|
| 2025.11.06 | ₩32,519 | ₩33,189 | ₩30,239 | ₩32,103 | -1.28% | 40.7만 |
|---|
| 2025.11.05 | ₩35,053 | ₩35,268 | ₩34,463 | ₩35,107 | +0.15% | 12.8만 |
|---|
| 2025.11.04 | ₩34,718 | ₩35,174 | ₩33,270 | ₩34,436 | -0.81% | 25.3만 |
|---|
| 2025.11.03 | ₩35,482 | ₩35,818 | ₩34,570 | ₩35,241 | -0.68% | 9.7만 |
|---|
| 2025.10.31 | ₩35,911 | ₩35,992 | ₩35,429 | ₩35,710 | -0.56% | 9만 |
|---|
| 2025.10.30 | ₩35,938 | ₩36,193 | ₩35,254 | ₩35,764 | -0.49% | 12.9만 |
|---|
| 2025.10.29 | ₩36,220 | ₩37,293 | ₩36,086 | ₩36,260 | +0.11% | 14.6만 |
|---|
| 2025.10.28 | ₩36,823 | ₩37,413 | ₩36,367 | ₩36,542 | -0.76% | 12.3만 |
|---|
| 2025.10.27 | ₩38,003 | ₩38,191 | ₩36,796 | ₩36,823 | -3.11% | 12.7만 |
|---|
| 2025.10.24 | ₩37,963 | ₩38,446 | ₩37,333 | ₩37,856 | -0.28% | 12.8만 |
|---|
| 2025.10.23 | ₩37,682 | ₩38,339 | ₩37,494 | ₩37,641 | -0.11% | 13만 |
|---|
| 2025.10.22 | ₩36,662 | ₩37,387 | ₩36,287 | ₩37,199 | +1.46% | 16.4만 |
|---|
| 2025.10.21 | ₩37,387 | ₩37,387 | ₩36,327 | ₩36,582 | -2.15% | 21.3만 |
|---|
| 2025.10.20 | ₩37,132 | ₩37,708 | ₩36,783 | ₩37,440 | +0.83% | 14.7만 |
|---|
| 2025.10.17 | ₩36,099 | ₩37,910 | ₩34,262 | ₩36,716 | +1.71% | 29.6만 |
|---|
| 2025.10.16 | ₩38,419 | ₩38,419 | ₩36,515 | ₩37,011 | -3.66% | 26.1만 |
|---|
| 2025.10.15 | ₩37,883 | ₩38,540 | ₩36,716 | ₩37,735 | -0.39% | 17.1만 |
|---|
| 2025.10.14 | ₩37,910 | ₩38,419 | ₩37,319 | ₩37,494 | -1.10% | 14.6만 |
|---|
| 2025.10.13 | ₩37,574 | ₩38,902 | ₩37,011 | ₩38,459 | +2.36% | 22.9만 |
|---|
| 2025.10.10 | ₩38,151 | ₩38,151 | ₩36,850 | ₩37,011 | -2.99% | 23.7만 |
|---|