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 | ₩44,024 | ₩45,727 | ₩43,314 | ₩43,595 | -0.97% | 71.3만 |
| 2026.09.28–2026.10.02 | ₩46,049 | ₩46,049 | ₩42,174 | ₩43,931 | -4.60% | 111.5만 |
| 2026.09.21–2026.09.25 | ₩49,817 | ₩50,756 | ₩45,526 | ₩45,647 | -8.37% | 99.3만 |
| 2026.09.14–2026.09.18 | ₩53,867 | ₩54,202 | ₩50,247 | ₩50,273 | -6.67% | 87만 |
| 2026.09.08–2026.09.11 | ₩54,699 | ₩56,804 | ₩52,365 | ₩53,210 | -2.72% | 79.6만 |
| 2026.08.31–2026.09.04 | ₩51,145 | ₩57,313 | ₩50,689 | ₩54,323 | +6.21% | 130.5만 |
| 2026.08.24–2026.08.28 | ₩52,271 | ₩53,371 | ₩48,959 | ₩50,421 | -3.54% | 93만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,063 |
| ₩47,913 |
| ₩52,271 |
| +6.47% |
| 120.3만 |
| 2026.08.10–2026.08.14 | ₩46,867 | ₩51,480 | ₩46,666 | ₩49,107 | +4.78% | 89.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,325 | ₩48,262 | ₩43,609 | ₩46,733 | +3.11% | 110만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,406 | ₩48,450 | ₩44,923 | ₩45,540 | +0.30% | 86.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,258 | ₩48,007 | ₩44,883 | ₩45,888 | +1.39% | 67.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,934 | ₩48,637 | ₩45,647 | ₩45,862 | -2.29% | 84.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,789 | ₩49,187 | ₩44,789 | ₩46,666 | +4.19% | 78.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,653 | ₩46,653 | ₩43,394 | ₩45,030 | -3.48% | 149.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,049 | ₩46,586 | ₩43,783 | ₩46,384 | +0.73% | 125.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,471 | ₩48,517 | ₩45,231 | ₩46,250 | -2.57% | 97.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,095 | ₩48,973 | ₩44,695 | ₩48,476 | +2.93% | 102만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,706 | ₩54,310 | ₩46,706 | ₩46,881 | -12.71% | 131.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,338 | ₩53,881 | ₩51,319 | ₩52,392 | +0.10% | 58.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,503 | ₩56,455 | ₩52,298 | ₩52,982 | -4.54% | 81.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,656 | ₩64,367 | ₩49,656 | ₩56,120 | +13.02% | 165.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,532 | ₩54,283 | ₩49,160 | ₩50,702 | -5.29% | 115.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,233 | ₩54,269 | ₩49,361 | ₩53,264 | +6.03% | 106.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,390 | ₩51,172 | ₩47,189 | ₩49,496 | +4.44% | 100.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,997 | ₩52,969 | ₩46,867 | ₩47,189 | -7.47% | 153.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,896 | ₩60,317 | ₩49,415 | ₩50,086 | -14.96% | 196.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,449 | ₩64,072 | ₩54,658 | ₩58,735 | -5.95% | 165.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,153 | ₩62,624 | ₩49,710 | ₩62,382 | +24.39% | 256.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,172 | ₩58,172 | ₩49,616 | ₩51,976 | -10.65% | 267.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,674 | ₩67,505 | ₩52,298 | ₩60,693 | +1.71% | 356.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,354 | ₩59,218 | ₩45,634 | ₩57,032 | +13.26% | 229.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,561 | ₩50,193 | ₩43,206 | ₩49,576 | +11.25% | 89.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,400 | ₩46,706 | ₩42,965 | ₩44,976 | +1.30% | 58.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,984 | ₩47,980 | ₩42,321 | ₩44,386 | +0.91% | 97.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,199 | ₩47,457 | ₩42,335 | ₩44,091 | -0.24% | 62.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,565 | ₩47,565 | ₩43,045 | ₩44,038 | -7.41% | 69.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,011 | ₩47,980 | ₩42,442 | ₩46,934 | +6.64% | 168.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,731 | ₩47,189 | ₩41,007 | ₩44,601 | +6.88% | 95.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,950 | ₩41,168 | ₩36,421 | ₩40,444 | +6.57% | 74.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,111 | ₩38,486 | ₩36,890 | ₩37,842 | -0.70% | 35.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,086 | ₩39,425 | ₩36,059 | ₩38,164 | +5.76% | 53.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,569 | ₩36,569 | ₩34,919 | ₩36,099 | -1.28% | 78.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,927 | ₩38,218 | ₩33,578 | ₩36,367 | +7.19% | 85.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,793 | ₩35,268 | ₩33,632 | ₩33,940 | +0.44% | 54.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,270 | ₩34,208 | ₩32,666 | ₩33,927 | +1.98% | 36만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,839 | ₩34,839 | ₩32,344 | ₩33,417 | -4.08% | 75.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,954 | ₩36,649 | ₩33,659 | ₩35,134 | +3.48% | 76.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,482 | ₩35,818 | ₩30,239 | ₩33,806 | -4.72% | 112.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,003 | ₩38,191 | ₩35,254 | ₩35,710 | -6.03% | 61.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,132 | ₩38,446 | ₩36,287 | ₩37,856 | +1.95% | 78.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,574 | ₩38,902 | ₩34,262 | ₩36,716 | -2.28% | 110.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,151 | ₩38,151 | ₩36,850 | ₩37,011 | -2.99% | 23.7만 |
|---|