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 | ₩44,357 | ₩44,827 | ₩43,325 | ₩43,606 | -1.69% | 16.7만 |
| 2026.10.08 | ₩44,733 | ₩45,296 | ₩44,196 | ₩44,331 | -0.90% | 13.9만 |
| 2026.10.07 | ₩44,746 | ₩45,243 | ₩43,727 | ₩44,357 | -0.87% | 12.9만 |
| 2026.10.06 | ₩44,666 | ₩45,739 | ₩44,264 | ₩44,974 | +0.69% | 10.7만 |
| 2026.10.05 | ₩44,036 | ₩44,934 | ₩43,459 | ₩44,773 | +1.68% | 17.2만 |
| 2026.10.02 | ₩43,727 | ₩44,934 | ₩43,687 | ₩43,942 | +0.49% | 15만 |
| 2026.10.01 | ₩42,694 | ₩43,794 | ₩42,278 | ₩43,727 | +2.42% | 21.4만 |
| 2026.09.30 | ₩43,526 | ₩44,196 | ₩42,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,030 |
| -1.14% |
| 25.2만 |
| 2026.09.29 | ₩42,855 | ₩43,995 | ₩42,185 | ₩43,392 | +1.25% | 31.2만 |
|---|
| 2026.09.28 | ₩46,061 | ₩46,061 | ₩43,378 | ₩43,378 | -5.82% | 18.6만 |
|---|
| 2026.09.25 | ₩47,738 | ₩47,738 | ₩45,538 | ₩45,659 | -4.36% | 18.6만 |
|---|
| 2026.09.24 | ₩49,615 | ₩49,615 | ₩47,630 | ₩48,073 | -3.11% | 16.4만 |
|---|
| 2026.09.23 | ₩49,763 | ₩50,353 | ₩49,200 | ₩49,253 | -1.02% | 8.9만 |
|---|
| 2026.09.22 | ₩49,629 | ₩50,501 | ₩48,435 | ₩49,911 | +0.57% | 16.2만 |
|---|
| 2026.09.21 | ₩49,830 | ₩50,769 | ₩47,791 | ₩49,522 | -0.62% | 39.3만 |
|---|
| 2026.09.18 | ₩53,036 | ₩53,036 | ₩50,259 | ₩50,286 | -5.18% | 27.8만 |
|---|
| 2026.09.17 | ₩51,721 | ₩53,385 | ₩51,346 | ₩52,942 | +2.36% | 18.9만 |
|---|
| 2026.09.16 | ₩51,802 | ₩52,124 | ₩50,715 | ₩51,198 | -1.17% | 12.3만 |
|---|
| 2026.09.15 | ₩51,373 | ₩52,231 | ₩51,037 | ₩51,829 | +0.89% | 12.2만 |
|---|
| 2026.09.14 | ₩53,881 | ₩54,216 | ₩50,970 | ₩51,534 | -4.36% | 15.7만 |
|---|
| 2026.09.11 | ₩53,800 | ₩54,726 | ₩52,379 | ₩53,224 | -1.07% | 16.2만 |
|---|
| 2026.09.10 | ₩55,343 | ₩56,456 | ₩53,733 | ₩54,028 | -2.38% | 17.3만 |
|---|
| 2026.09.09 | ₩56,416 | ₩56,818 | ₩54,686 | ₩55,343 | -1.90% | 17.3만 |
|---|
| 2026.09.08 | ₩54,712 | ₩56,496 | ₩54,337 | ₩55,718 | +1.84% | 28.7만 |
|---|
| 2026.09.04 | ₩53,680 | ₩55,061 | ₩52,352 | ₩54,337 | +1.22% | 17.9만 |
|---|
| 2026.09.03 | ₩56,403 | ₩57,328 | ₩53,800 | ₩54,873 | -2.71% | 22.2만 |
|---|
| 2026.09.02 | ₩53,666 | ₩56,322 | ₩53,532 | ₩55,329 | +3.10% | 30.5만 |
|---|
| 2026.09.01 | ₩52,271 | ₩55,732 | ₩51,319 | ₩54,592 | +4.44% | 38.9만 |
|---|
| 2026.08.31 | ₩51,158 | ₩52,928 | ₩50,702 | ₩51,869 | +1.39% | 21만 |
|---|
| 2026.08.28 | ₩50,863 | ₩51,829 | ₩49,978 | ₩50,434 | -0.84% | 14.9만 |
|---|
| 2026.08.27 | ₩49,911 | ₩50,984 | ₩48,972 | ₩50,541 | +1.26% | 16.1만 |
|---|
| 2026.08.26 | ₩50,340 | ₩51,547 | ₩50,045 | ₩50,139 | -0.40% | 15만 |
|---|
| 2026.08.25 | ₩50,286 | ₩51,238 | ₩49,200 | ₩50,715 | +0.85% | 16.1만 |
|---|
| 2026.08.24 | ₩52,285 | ₩53,385 | ₩50,353 | ₩50,823 | -2.80% | 31만 |
|---|
| 2026.08.21 | ₩52,043 | ₩53,076 | ₩51,614 | ₩52,285 | +0.46% | 32.1만 |
|---|
| 2026.08.20 | ₩49,776 | ₩52,177 | ₩49,240 | ₩51,346 | +3.15% | 34.2만 |
|---|
| 2026.08.19 | ₩49,615 | ₩51,319 | ₩49,280 | ₩49,615 | 0.00% | 29만 |
|---|
| 2026.08.18 | ₩49,629 | ₩49,656 | ₩47,925 | ₩48,837 | -1.59% | 12.5만 |
|---|
| 2026.08.17 | ₩49,106 | ₩50,273 | ₩48,583 | ₩49,092 | -0.03% | 12.5만 |
|---|
| 2026.08.14 | ₩48,784 | ₩49,253 | ₩48,475 | ₩49,119 | +0.69% | 17.4만 |
|---|
| 2026.08.13 | ₩48,489 | ₩49,334 | ₩47,818 | ₩48,261 | -0.47% | 12.4만 |
|---|
| 2026.08.12 | ₩49,562 | ₩49,937 | ₩48,730 | ₩48,878 | -1.38% | 16.9만 |
|---|
| 2026.08.11 | ₩50,232 | ₩51,493 | ₩49,052 | ₩49,468 | -1.52% | 15.8만 |
|---|
| 2026.08.10 | ₩46,879 | ₩50,648 | ₩46,678 | ₩50,635 | +8.01% | 27.2만 |
|---|
| 2026.08.07 | ₩46,557 | ₩47,241 | ₩45,444 | ₩46,745 | +0.40% | 22.1만 |
|---|
| 2026.08.06 | ₩44,760 | ₩46,866 | ₩43,901 | ₩46,839 | +4.64% | 18.4만 |
|---|
| 2026.08.05 | ₩48,140 | ₩48,274 | ₩44,009 | ₩45,270 | -5.96% | 26.3만 |
|---|
| 2026.08.04 | ₩44,465 | ₩46,061 | ₩43,727 | ₩45,551 | +2.44% | 23.3만 |
|---|
| 2026.08.03 | ₩45,337 | ₩45,484 | ₩43,620 | ₩44,653 | -1.51% | 19.8만 |
|---|
| 2026.07.31 | ₩47,375 | ₩47,389 | ₩45,256 | ₩45,551 | -3.85% | 14.1만 |
|---|
| 2026.07.30 | ₩47,188 | ₩47,671 | ₩46,504 | ₩47,375 | +0.40% | 11.9만 |
|---|
| 2026.07.29 | ₩48,086 | ₩48,462 | ₩46,691 | ₩47,563 | -1.09% | 19.1만 |
|---|
| 2026.07.28 | ₩46,356 | ₩48,207 | ₩46,128 | ₩47,322 | +2.08% | 23.1만 |
|---|
| 2026.07.27 | ₩45,417 | ₩46,195 | ₩44,934 | ₩45,994 | +1.27% | 18.6만 |
|---|
| 2026.07.24 | ₩46,208 | ₩46,249 | ₩44,894 | ₩45,900 | -0.67% | 14.3만 |
|---|
| 2026.07.23 | ₩47,536 | ₩47,818 | ₩45,511 | ₩46,208 | -2.79% | 15.3만 |
|---|
| 2026.07.22 | ₩46,812 | ₩48,019 | ₩46,436 | ₩46,705 | -0.23% | 13.1만 |
|---|
| 2026.07.21 | ₩45,806 | ₩46,396 | ₩45,350 | ₩46,061 | +0.56% | 14.2만 |
|---|
| 2026.07.20 | ₩45,270 | ₩46,222 | ₩45,068 | ₩45,551 | +0.62% | 10.2만 |
|---|
| 2026.07.17 | ₩45,980 | ₩46,839 | ₩45,739 | ₩45,873 | -0.23% | 12.7만 |
|---|
| 2026.07.16 | ₩46,718 | ₩47,469 | ₩45,659 | ₩45,887 | -1.78% | 11.5만 |
|---|
| 2026.07.15 | ₩47,510 | ₩48,274 | ₩45,900 | ₩46,772 | -1.55% | 15.4만 |
|---|
| 2026.07.14 | ₩48,569 | ₩48,650 | ₩47,469 | ₩47,899 | -1.38% | 18.1만 |
|---|
| 2026.07.13 | ₩46,946 | ₩48,422 | ₩46,101 | ₩47,791 | +1.80% | 27.3만 |
|---|
| 2026.07.10 | ₩45,887 | ₩47,214 | ₩45,752 | ₩46,678 | +1.72% | 14.5만 |
|---|
| 2026.07.09 | ₩46,624 | ₩46,745 | ₩45,471 | ₩45,887 | -1.58% | 10.5만 |
|---|
| 2026.07.08 | ₩47,751 | ₩49,200 | ₩46,235 | ₩46,678 | -2.25% | 21.6만 |
|---|
| 2026.07.07 | ₩45,417 | ₩47,134 | ₩45,337 | ₩47,040 | +3.57% | 20.2만 |
|---|
| 2026.07.06 | ₩44,800 | ₩46,249 | ₩44,800 | ₩45,833 | +2.31% | 11.8만 |
|---|
| 2026.07.02 | ₩45,270 | ₩46,276 | ₩44,599 | ₩45,042 | -0.50% | 12.8만 |
|---|
| 2026.07.01 | ₩43,915 | ₩44,988 | ₩43,727 | ₩44,948 | +2.35% | 42.9만 |
|---|
| 2026.06.30 | ₩45,471 | ₩45,779 | ₩43,405 | ₩43,968 | -3.30% | 50.9만 |
|---|
| 2026.06.29 | ₩46,665 | ₩46,665 | ₩43,633 | ₩44,827 | -3.94% | 42.6만 |
|---|
| 2026.06.26 | ₩45,135 | ₩46,504 | ₩44,344 | ₩46,396 | +2.79% | 39.4만 |
|---|
| 2026.06.25 | ₩46,249 | ₩46,249 | ₩44,277 | ₩45,511 | -1.60% | 13.4만 |
|---|
| 2026.06.24 | ₩44,465 | ₩45,296 | ₩43,794 | ₩44,894 | +0.97% | 26.1만 |
|---|
| 2026.06.23 | ₩45,484 | ₩45,645 | ₩44,384 | ₩44,559 | -2.03% | 19.1만 |
|---|
| 2026.06.22 | ₩46,061 | ₩46,597 | ₩45,082 | ₩46,115 | +0.12% | 27.7만 |
|---|
| 2026.06.18 | ₩46,544 | ₩46,825 | ₩45,243 | ₩46,262 | -0.61% | 22.1만 |
|---|
| 2026.06.17 | ₩46,007 | ₩47,858 | ₩46,007 | ₩47,000 | +2.16% | 18.7만 |
|---|
| 2026.06.16 | ₩46,651 | ₩47,134 | ₩45,457 | ₩45,860 | -1.70% | 37.4만 |
|---|
| 2026.06.15 | ₩47,483 | ₩48,529 | ₩46,906 | ₩48,100 | +1.30% | 19.3만 |
|---|
| 2026.06.12 | ₩46,128 | ₩48,985 | ₩46,128 | ₩48,489 | +5.12% | 19만 |
|---|
| 2026.06.11 | ₩46,115 | ₩46,933 | ₩45,565 | ₩46,088 | -0.06% | 14.6만 |
|---|
| 2026.06.10 | ₩46,343 | ₩47,214 | ₩45,229 | ₩45,337 | -2.17% | 18만 |
|---|
| 2026.06.09 | ₩46,316 | ₩46,557 | ₩44,706 | ₩46,410 | +0.20% | 30.7만 |
|---|
| 2026.06.08 | ₩47,107 | ₩48,207 | ₩46,450 | ₩46,504 | -1.28% | 19.7만 |
|---|
| 2026.06.05 | ₩49,723 | ₩49,723 | ₩46,718 | ₩46,893 | -5.69% | 23.8만 |
|---|
| 2026.06.04 | ₩50,246 | ₩50,367 | ₩48,770 | ₩49,870 | -0.75% | 23.3만 |
|---|
| 2026.06.03 | ₩50,984 | ₩51,694 | ₩48,583 | ₩48,837 | -4.21% | 35.8만 |
|---|
| 2026.06.02 | ₩50,970 | ₩52,553 | ₩50,970 | ₩51,064 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩53,720 | ₩54,323 | ₩51,158 | ₩51,225 | -4.64% | 33.5만 |
|---|
| 2026.05.29 | ₩52,540 | ₩53,277 | ₩52,057 | ₩52,405 | -0.26% | 16.8만 |
|---|
| 2026.05.28 | ₩52,419 | ₩53,331 | ₩51,909 | ₩52,888 | +0.90% | 13.6만 |
|---|
| 2026.05.27 | ₩52,338 | ₩53,157 | ₩51,332 | ₩51,990 | -0.67% | 13만 |
|---|
| 2026.05.26 | ₩52,352 | ₩53,894 | ₩52,338 | ₩53,385 | +1.97% | 15.3만 |
|---|
| 2026.05.22 | ₩54,216 | ₩54,927 | ₩52,311 | ₩52,996 | -2.25% | 13.9만 |
|---|
| 2026.05.21 | ₩54,283 | ₩55,692 | ₩52,996 | ₩54,109 | -0.32% | 12.8만 |
|---|
| 2026.05.20 | ₩54,833 | ₩55,450 | ₩52,660 | ₩54,055 | -1.42% | 18.6만 |
|---|
| 2026.05.19 | ₩55,155 | ₩55,933 | ₩53,425 | ₩55,410 | +0.46% | 17.5만 |
|---|
| 2026.05.18 | ₩55,517 | ₩56,470 | ₩53,814 | ₩55,249 | -0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩56,926 | ₩58,683 | ₩55,893 | ₩56,134 | -1.39% | 22.4만 |
|---|
| 2026.05.14 | ₩59,984 | ₩60,346 | ₩56,738 | ₩57,180 | -4.67% | 25.5만 |
|---|
| 2026.05.13 | ₩63,230 | ₩64,383 | ₩59,394 | ₩60,896 | -3.69% | 32만 |
|---|
| 2026.05.12 | ₩58,294 | ₩63,471 | ₩57,704 | ₩62,613 | +7.41% | 46.7만 |
|---|
| 2026.05.11 | ₩49,669 | ₩58,750 | ₩49,669 | ₩58,683 | +18.15% | 39.5만 |
|---|
| 2026.05.08 | ₩51,104 | ₩51,547 | ₩49,803 | ₩50,715 | -0.76% | 19.3만 |
|---|
| 2026.05.07 | ₩53,036 | ₩53,385 | ₩49,173 | ₩51,788 | -2.35% | 37.2만 |
|---|
| 2026.05.06 | ₩52,392 | ₩53,398 | ₩50,139 | ₩50,528 | -3.56% | 23.3만 |
|---|
| 2026.05.05 | ₩52,365 | ₩54,297 | ₩51,453 | ₩53,800 | +2.74% | 17.5만 |
|---|
| 2026.05.04 | ₩53,545 | ₩54,002 | ₩52,030 | ₩52,768 | -1.45% | 18.3만 |
|---|
| 2026.05.01 | ₩53,237 | ₩54,283 | ₩51,279 | ₩53,277 | +0.08% | 19.1만 |
|---|
| 2026.04.30 | ₩50,756 | ₩54,283 | ₩50,715 | ₩53,076 | +4.57% | 28.6만 |
|---|
| 2026.04.29 | ₩51,118 | ₩53,237 | ₩50,997 | ₩51,654 | +1.05% | 30.3만 |
|---|
| 2026.04.28 | ₩52,030 | ₩52,083 | ₩49,857 | ₩50,340 | -3.25% | 12.8만 |
|---|
| 2026.04.27 | ₩50,246 | ₩50,890 | ₩49,374 | ₩50,876 | +1.25% | 16.1만 |
|---|
| 2026.04.24 | ₩49,870 | ₩49,870 | ₩48,596 | ₩49,508 | -0.73% | 12.3만 |
|---|
| 2026.04.23 | ₩50,997 | ₩50,997 | ₩49,106 | ₩50,179 | -1.60% | 18.3만 |
|---|
| 2026.04.22 | ₩50,152 | ₩51,185 | ₩50,152 | ₩50,568 | +0.83% | 20만 |
|---|
| 2026.04.21 | ₩48,288 | ₩49,817 | ₩47,483 | ₩49,602 | +2.72% | 28만 |
|---|
| 2026.04.20 | ₩47,402 | ₩48,435 | ₩47,201 | ₩47,992 | +1.25% | 22.3만 |
|---|
| 2026.04.17 | ₩49,803 | ₩49,803 | ₩46,879 | ₩47,201 | -5.22% | 49.6만 |
|---|
| 2026.04.16 | ₩50,595 | ₩52,982 | ₩49,401 | ₩52,687 | +4.14% | 30.6만 |
|---|
| 2026.04.15 | ₩50,219 | ₩51,373 | ₩50,004 | ₩50,259 | +0.08% | 20.4만 |
|---|
| 2026.04.14 | ₩50,353 | ₩51,010 | ₩49,387 | ₩50,273 | -0.16% | 26.6만 |
|---|
| 2026.04.13 | ₩51,010 | ₩51,399 | ₩50,018 | ₩50,917 | -0.18% | 26.1만 |
|---|
| 2026.04.10 | ₩50,058 | ₩50,836 | ₩49,629 | ₩50,098 | +0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩55,316 | ₩58,039 | ₩50,098 | ₩50,353 | -8.97% | 38만 |
|---|
| 2026.04.08 | ₩51,641 | ₩55,906 | ₩49,428 | ₩55,785 | +8.03% | 72.6만 |
|---|
| 2026.04.07 | ₩57,462 | ₩59,018 | ₩55,410 | ₩55,464 | -3.48% | 36만 |
|---|
| 2026.04.06 | ₩58,911 | ₩60,333 | ₩56,054 | ₩56,362 | -4.33% | 26.1만 |
|---|
| 2026.04.02 | ₩58,254 | ₩61,017 | ₩57,985 | ₩58,750 | +0.85% | 40.2만 |
|---|
| 2026.04.01 | ₩56,644 | ₩57,958 | ₩54,672 | ₩56,443 | -0.36% | 28.4만 |
|---|
| 2026.03.31 | ₩58,012 | ₩60,359 | ₩55,785 | ₩57,368 | -1.11% | 41.8만 |
|---|
| 2026.03.30 | ₩62,465 | ₩64,088 | ₩58,361 | ₩59,112 | -5.37% | 54.8만 |
|---|
| 2026.03.27 | ₩57,006 | ₩62,640 | ₩55,759 | ₩62,398 | +9.46% | 73.7만 |
|---|
| 2026.03.26 | ₩58,938 | ₩60,681 | ₩56,724 | ₩57,167 | -3.00% | 40.5만 |
|---|
| 2026.03.25 | ₩55,544 | ₩59,957 | ₩55,061 | ₩59,622 | +7.34% | 62.1만 |
|---|
| 2026.03.24 | ₩51,681 | ₩56,228 | ₩51,373 | ₩56,094 | +8.54% | 41.1만 |
|---|
| 2026.03.23 | ₩50,165 | ₩53,157 | ₩49,723 | ₩51,869 | +3.40% | 39.5만 |
|---|
| 2026.03.20 | ₩51,547 | ₩52,432 | ₩49,629 | ₩51,990 | +0.86% | 60.1만 |
|---|
| 2026.03.19 | ₩53,653 | ₩53,653 | ₩50,608 | ₩51,520 | -3.98% | 50.1만 |
|---|
| 2026.03.18 | ₩57,610 | ₩57,784 | ₩53,720 | ₩53,720 | -6.75% | 39.3만 |
|---|
| 2026.03.17 | ₩56,537 | ₩57,972 | ₩55,812 | ₩56,255 | -0.50% | 39.2만 |
|---|
| 2026.03.16 | ₩58,186 | ₩58,186 | ₩54,458 | ₩55,812 | -4.08% | 79.1만 |
|---|
| 2026.03.13 | ₩65,121 | ₩65,121 | ₩58,736 | ₩60,708 | -6.78% | 76.4만 |
|---|
| 2026.03.12 | ₩65,671 | ₩67,522 | ₩61,969 | ₩65,510 | -0.25% | 101만 |
|---|
| 2026.03.11 | ₩56,335 | ₩59,514 | ₩54,860 | ₩59,219 | +5.12% | 51.3만 |
|---|
| 2026.03.10 | ₩54,994 | ₩55,853 | ₩52,311 | ₩54,793 | -0.37% | 48.5만 |
|---|
| 2026.03.09 | ₩59,689 | ₩60,587 | ₩56,470 | ₩56,563 | -5.24% | 79.5만 |
|---|
| 2026.03.06 | ₩55,692 | ₩59,233 | ₩55,692 | ₩57,046 | +2.43% | 84.3만 |
|---|
| 2026.03.05 | ₩48,690 | ₩57,489 | ₩48,690 | ₩53,478 | +9.83% | 63.6만 |
|---|
| 2026.03.04 | ₩48,516 | ₩50,125 | ₩47,711 | ₩48,368 | -0.30% | 22.6만 |
|---|
| 2026.03.03 | ₩47,402 | ₩49,092 | ₩45,645 | ₩48,261 | +1.81% | 29.2만 |
|---|
| 2026.03.02 | ₩50,367 | ₩51,708 | ₩47,255 | ₩48,408 | -3.89% | 29.5만 |
|---|
| 2026.02.27 | ₩46,799 | ₩50,206 | ₩46,732 | ₩49,589 | +5.96% | 34.9만 |
|---|
| 2026.02.26 | ₩45,350 | ₩47,027 | ₩45,028 | ₩46,732 | +3.05% | 17.3만 |
|---|
| 2026.02.25 | ₩45,618 | ₩45,618 | ₩43,553 | ₩45,605 | -0.03% | 11.2만 |
|---|
| 2026.02.24 | ₩44,317 | ₩45,283 | ₩43,968 | ₩44,988 | +1.51% | 13.6만 |
|---|
| 2026.02.23 | ₩44,572 | ₩45,149 | ₩43,217 | ₩43,740 | -1.87% | 12.4만 |
|---|
| 2026.02.20 | ₩44,921 | ₩45,310 | ₩43,392 | ₩44,988 | +0.15% | 10.4만 |
|---|
| 2026.02.19 | ₩44,854 | ₩46,718 | ₩44,290 | ₩44,988 | +0.30% | 18.5만 |
|---|
| 2026.02.18 | ₩44,398 | ₩45,484 | ₩44,022 | ₩44,948 | +1.24% | 17.8만 |
|---|
| 2026.02.17 | ₩44,411 | ₩44,934 | ₩42,976 | ₩44,357 | -0.12% | 11.7만 |
|---|
| 2026.02.13 | ₩42,802 | ₩44,854 | ₩42,332 | ₩44,398 | +3.73% | 18.7만 |
|---|
| 2026.02.12 | ₩47,268 | ₩47,268 | ₩42,869 | ₩43,030 | -8.97% | 23.3만 |
|---|
| 2026.02.11 | ₩46,665 | ₩47,992 | ₩44,934 | ₩47,174 | +1.09% | 30.7만 |
|---|
| 2026.02.10 | ₩46,034 | ₩46,919 | ₩45,739 | ₩45,752 | -0.61% | 11.5만 |
|---|
| 2026.02.09 | ₩43,995 | ₩46,504 | ₩43,995 | ₩46,115 | +4.82% | 13.2만 |
|---|
| 2026.02.06 | ₩42,520 | ₩44,934 | ₩42,520 | ₩44,103 | +3.72% | 13.8만 |
|---|
| 2026.02.05 | ₩45,712 | ₩46,316 | ₩42,345 | ₩42,506 | -7.01% | 14.2만 |
|---|
| 2026.02.04 | ₩46,946 | ₩47,469 | ₩44,679 | ₩46,222 | -1.54% | 14.6만 |
|---|
| 2026.02.03 | ₩44,290 | ₩46,678 | ₩43,606 | ₩46,678 | +5.39% | 10.5만 |
|---|
| 2026.02.02 | ₩44,210 | ₩44,317 | ₩43,378 | ₩43,928 | -0.64% | 9.6만 |
|---|
| 2026.01.30 | ₩44,532 | ₩45,256 | ₩43,056 | ₩44,049 | -1.08% | 13.5만 |
|---|
| 2026.01.29 | ₩45,390 | ₩46,048 | ₩44,478 | ₩45,135 | -0.56% | 9.2만 |
|---|
| 2026.01.28 | ₩45,793 | ₩46,825 | ₩44,411 | ₩44,787 | -2.20% | 10.2만 |
|---|
| 2026.01.27 | ₩44,357 | ₩45,846 | ₩44,357 | ₩45,578 | +2.75% | 14.9만 |
|---|
| 2026.01.26 | ₩47,577 | ₩47,577 | ₩44,465 | ₩44,572 | -6.32% | 21.8만 |
|---|
| 2026.01.23 | ₩45,484 | ₩47,992 | ₩45,484 | ₩46,946 | +3.21% | 30.5만 |
|---|
| 2026.01.22 | ₩45,873 | ₩46,544 | ₩44,746 | ₩45,444 | -0.94% | 21.6만 |
|---|
| 2026.01.21 | ₩43,191 | ₩45,954 | ₩42,493 | ₩45,605 | +5.59% | 79만 |
|---|
| 2026.01.20 | ₩44,022 | ₩44,371 | ₩42,453 | ₩42,855 | -2.65% | 37.7만 |
|---|
| 2026.01.16 | ₩45,256 | ₩45,873 | ₩44,277 | ₩44,612 | -1.42% | 21.1만 |
|---|
| 2026.01.15 | ₩45,712 | ₩47,201 | ₩44,961 | ₩46,195 | +1.06% | 16.7만 |
|---|
| 2026.01.14 | ₩43,217 | ₩45,739 | ₩43,123 | ₩45,632 | +5.59% | 18.1만 |
|---|
| 2026.01.13 | ₩42,533 | ₩43,526 | ₩42,265 | ₩42,560 | +0.06% | 17.3만 |
|---|
| 2026.01.12 | ₩41,742 | ₩43,351 | ₩41,018 | ₩42,104 | +0.87% | 22.3만 |
|---|
| 2026.01.09 | ₩39,985 | ₩41,179 | ₩39,877 | ₩40,454 | +1.17% | 17.4만 |
|---|
| 2026.01.08 | ₩37,020 | ₩39,757 | ₩37,020 | ₩39,341 | +6.27% | 18.4만 |
|---|
| 2026.01.07 | ₩38,214 | ₩38,241 | ₩36,430 | ₩37,020 | -3.12% | 15.4만 |
|---|
| 2026.01.06 | ₩37,329 | ₩38,415 | ₩36,752 | ₩38,241 | +2.44% | 10.8만 |
|---|
| 2026.01.05 | ₩37,959 | ₩38,576 | ₩37,020 | ₩37,181 | -2.05% | 12.2만 |
|---|
| 2026.01.02 | ₩37,463 | ₩38,496 | ₩37,155 | ₩37,852 | +1.04% | 8.7만 |
|---|
| 2025.12.31 | ₩37,235 | ₩37,705 | ₩36,900 | ₩37,195 | -0.11% | 5.7만 |
|---|
| 2025.12.30 | ₩37,557 | ₩38,000 | ₩37,222 | ₩37,275 | -0.75% | 6.7만 |
|---|
| 2025.12.29 | ₩38,120 | ₩38,442 | ₩37,275 | ₩37,436 | -1.79% | 14.1만 |
|---|
| 2025.12.26 | ₩38,254 | ₩38,415 | ₩37,195 | ₩38,174 | -0.21% | 10.8만 |
|---|
| 2025.12.24 | ₩38,523 | ₩38,523 | ₩37,436 | ₩37,959 | -1.46% | 7.8만 |
|---|
| 2025.12.23 | ₩36,927 | ₩39,435 | ₩36,927 | ₩38,214 | +3.49% | 23.1만 |
|---|
| 2025.12.22 | ₩36,095 | ₩37,087 | ₩36,068 | ₩36,403 | +0.85% | 11.9만 |
|---|
| 2025.12.19 | ₩35,639 | ₩36,296 | ₩35,625 | ₩36,108 | +1.32% | 14.7만 |
|---|
| 2025.12.18 | ₩36,122 | ₩36,470 | ₩35,518 | ₩35,706 | -1.15% | 8.6만 |
|---|
| 2025.12.17 | ₩35,129 | ₩36,444 | ₩35,035 | ₩36,028 | +2.56% | 11.9만 |
|---|
| 2025.12.16 | ₩35,733 | ₩36,216 | ₩34,928 | ₩35,210 | -1.46% | 21.6만 |
|---|
| 2025.12.15 | ₩36,578 | ₩36,578 | ₩35,022 | ₩35,679 | -2.46% | 21.5만 |
|---|
| 2025.12.12 | ₩37,584 | ₩38,228 | ₩36,336 | ₩36,377 | -3.21% | 13.6만 |
|---|
| 2025.12.11 | ₩34,619 | ₩37,624 | ₩34,619 | ₩36,927 | +6.66% | 25.3만 |
|---|
| 2025.12.10 | ₩34,163 | ₩34,995 | ₩33,801 | ₩34,821 | +1.92% | 12.7만 |
|---|
| 2025.12.09 | ₩34,834 | ₩35,236 | ₩33,788 | ₩33,922 | -2.62% | 13.9만 |
|---|
| 2025.12.08 | ₩33,935 | ₩35,558 | ₩33,587 | ₩35,116 | +3.48% | 20.1만 |
|---|
| 2025.12.05 | ₩34,472 | ₩35,277 | ₩33,694 | ₩33,949 | -1.52% | 9만 |
|---|
| 2025.12.04 | ₩34,418 | ₩35,210 | ₩33,922 | ₩34,418 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩34,579 | ₩34,727 | ₩34,190 | ₩34,606 | +0.08% | 8만 |
|---|
| 2025.12.02 | ₩34,593 | ₩34,593 | ₩33,667 | ₩34,311 | -0.81% | 11.6만 |
|---|
| 2025.12.01 | ₩33,801 | ₩34,619 | ₩33,640 | ₩34,405 | +1.79% | 14.3만 |
|---|
| 2025.11.28 | ₩33,385 | ₩34,217 | ₩33,144 | ₩33,935 | +1.65% | 4.9만 |
|---|
| 2025.11.26 | ₩33,533 | ₩33,721 | ₩33,131 | ₩33,506 | -0.08% | 7.2만 |
|---|
| 2025.11.25 | ₩33,278 | ₩33,667 | ₩32,889 | ₩33,573 | +0.89% | 14.1만 |
|---|
| 2025.11.24 | ₩33,278 | ₩33,520 | ₩32,675 | ₩33,131 | -0.44% | 9.8만 |
|---|
| 2025.11.21 | ₩32,943 | ₩33,989 | ₩32,795 | ₩33,426 | +1.47% | 13.4만 |
|---|
| 2025.11.20 | ₩33,144 | ₩33,520 | ₩32,675 | ₩32,943 | -0.61% | 14만 |
|---|
| 2025.11.19 | ₩32,889 | ₩33,640 | ₩32,353 | ₩32,943 | +0.16% | 27.4만 |
|---|
| 2025.11.18 | ₩33,157 | ₩33,667 | ₩33,050 | ₩33,171 | +0.04% | 10.9만 |
|---|
| 2025.11.17 | ₩34,847 | ₩34,847 | ₩33,453 | ₩33,479 | -3.93% | 9.9만 |
|---|
| 2025.11.14 | ₩34,593 | ₩35,733 | ₩34,137 | ₩35,143 | +1.59% | 10.7만 |
|---|
| 2025.11.13 | ₩35,545 | ₩36,216 | ₩34,713 | ₩34,955 | -1.66% | 9.3만 |
|---|
| 2025.11.12 | ₩35,572 | ₩36,658 | ₩35,143 | ₩35,599 | +0.08% | 12만 |
|---|
| 2025.11.11 | ₩35,478 | ₩35,853 | ₩34,432 | ₩35,827 | +0.98% | 13.2만 |
|---|
| 2025.11.10 | ₩33,962 | ₩35,961 | ₩33,667 | ₩35,250 | +3.79% | 31.6만 |
|---|
| 2025.11.07 | ₩32,326 | ₩33,868 | ₩32,004 | ₩33,815 | +4.61% | 24.4만 |
|---|
| 2025.11.06 | ₩32,527 | ₩33,198 | ₩30,247 | ₩32,111 | -1.28% | 40.7만 |
|---|
| 2025.11.05 | ₩35,062 | ₩35,277 | ₩34,472 | ₩35,116 | +0.15% | 12.8만 |
|---|
| 2025.11.04 | ₩34,727 | ₩35,183 | ₩33,278 | ₩34,445 | -0.81% | 25.3만 |
|---|
| 2025.11.03 | ₩35,491 | ₩35,827 | ₩34,579 | ₩35,250 | -0.68% | 9.7만 |
|---|
| 2025.10.31 | ₩35,921 | ₩36,001 | ₩35,438 | ₩35,719 | -0.56% | 9만 |
|---|
| 2025.10.30 | ₩35,947 | ₩36,202 | ₩35,263 | ₩35,773 | -0.49% | 12.9만 |
|---|
| 2025.10.29 | ₩36,229 | ₩37,302 | ₩36,095 | ₩36,269 | +0.11% | 14.6만 |
|---|
| 2025.10.28 | ₩36,833 | ₩37,423 | ₩36,377 | ₩36,551 | -0.76% | 12.3만 |
|---|
| 2025.10.27 | ₩38,013 | ₩38,201 | ₩36,806 | ₩36,833 | -3.11% | 12.7만 |
|---|
| 2025.10.24 | ₩37,973 | ₩38,456 | ₩37,342 | ₩37,865 | -0.28% | 12.8만 |
|---|
| 2025.10.23 | ₩37,691 | ₩38,348 | ₩37,503 | ₩37,651 | -0.11% | 13만 |
|---|
| 2025.10.22 | ₩36,672 | ₩37,396 | ₩36,296 | ₩37,208 | +1.46% | 16.4만 |
|---|
| 2025.10.21 | ₩37,396 | ₩37,396 | ₩36,336 | ₩36,591 | -2.15% | 21.3만 |
|---|
| 2025.10.20 | ₩37,141 | ₩37,718 | ₩36,792 | ₩37,450 | +0.83% | 14.7만 |
|---|
| 2025.10.17 | ₩36,108 | ₩37,919 | ₩34,271 | ₩36,725 | +1.71% | 29.6만 |
|---|
| 2025.10.16 | ₩38,429 | ₩38,429 | ₩36,524 | ₩37,020 | -3.66% | 26.1만 |
|---|
| 2025.10.15 | ₩37,892 | ₩38,550 | ₩36,725 | ₩37,745 | -0.39% | 17.1만 |
|---|
| 2025.10.14 | ₩37,919 | ₩38,429 | ₩37,329 | ₩37,503 | -1.10% | 14.6만 |
|---|
| 2025.10.13 | ₩37,584 | ₩38,912 | ₩37,020 | ₩38,469 | +2.36% | 22.9만 |
|---|
| 2025.10.10 | ₩38,161 | ₩38,161 | ₩36,859 | ₩37,020 | -2.99% | 23.7만 |
|---|