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 | ₩44,028 | ₩45,732 | ₩43,318 | ₩43,599 | -0.97% | 71.3만 |
| 2026.09.28–2026.10.02 | ₩46,053 | ₩46,053 | ₩42,178 | ₩43,934 | -4.60% | 111.5만 |
| 2026.09.21–2026.09.25 | ₩49,822 | ₩50,761 | ₩45,530 | ₩45,651 | -8.37% | 99.3만 |
| 2026.09.14–2026.09.18 | ₩53,872 | ₩54,207 | ₩50,251 | ₩50,278 | -6.67% | 87만 |
| 2026.09.08–2026.09.11 | ₩54,703 | ₩56,809 | ₩52,370 | ₩53,215 | -2.72% | 79.6만 |
| 2026.08.31–2026.09.04 | ₩51,150 | ₩57,319 | ₩50,694 | ₩54,328 | +6.21% | 130.5만 |
| 2026.08.24–2026.08.28 | ₩52,276 | ₩53,376 | ₩48,964 | ₩50,425 | -3.54% | 93만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,067 |
| ₩47,918 |
| ₩52,276 |
| +6.47% |
| 120.3만 |
| 2026.08.10–2026.08.14 | ₩46,871 | ₩51,485 | ₩46,670 | ₩49,111 | +4.78% | 89.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,329 | ₩48,266 | ₩43,613 | ₩46,737 | +3.11% | 110만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,410 | ₩48,454 | ₩44,927 | ₩45,544 | +0.30% | 86.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,262 | ₩48,011 | ₩44,887 | ₩45,892 | +1.39% | 67.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,939 | ₩48,642 | ₩45,651 | ₩45,866 | -2.29% | 84.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,793 | ₩49,192 | ₩44,793 | ₩46,670 | +4.19% | 78.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,657 | ₩46,657 | ₩43,398 | ₩45,034 | -3.48% | 149.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,053 | ₩46,590 | ₩43,787 | ₩46,389 | +0.73% | 125.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,475 | ₩48,521 | ₩45,235 | ₩46,255 | -2.57% | 97.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,099 | ₩48,977 | ₩44,699 | ₩48,481 | +2.93% | 102만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,711 | ₩54,315 | ₩46,711 | ₩46,885 | -12.71% | 131.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,343 | ₩53,885 | ₩51,324 | ₩52,397 | +0.10% | 58.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,508 | ₩56,460 | ₩52,303 | ₩52,987 | -4.54% | 81.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,661 | ₩64,373 | ₩49,661 | ₩56,125 | +13.02% | 165.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,537 | ₩54,288 | ₩49,165 | ₩50,707 | -5.29% | 115.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,238 | ₩54,274 | ₩49,366 | ₩53,268 | +6.03% | 106.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,394 | ₩51,176 | ₩47,193 | ₩49,500 | +4.44% | 100.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,002 | ₩52,973 | ₩46,871 | ₩47,193 | -7.47% | 153.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,901 | ₩60,323 | ₩49,420 | ₩50,090 | -14.96% | 196.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,455 | ₩64,078 | ₩54,663 | ₩58,740 | -5.95% | 165.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,157 | ₩62,629 | ₩49,715 | ₩62,388 | +24.39% | 256.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,177 | ₩58,177 | ₩49,621 | ₩51,981 | -10.65% | 267.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,679 | ₩67,511 | ₩52,303 | ₩60,698 | +1.71% | 356.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,358 | ₩59,223 | ₩45,638 | ₩57,037 | +13.26% | 229.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,565 | ₩50,197 | ₩43,210 | ₩49,580 | +11.25% | 89.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,404 | ₩46,711 | ₩42,969 | ₩44,980 | +1.30% | 58.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,988 | ₩47,985 | ₩42,325 | ₩44,390 | +0.91% | 97.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,203 | ₩47,462 | ₩42,339 | ₩44,095 | -0.24% | 62.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,569 | ₩47,569 | ₩43,049 | ₩44,042 | -7.41% | 69.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,015 | ₩47,985 | ₩42,446 | ₩46,939 | +6.64% | 168.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,735 | ₩47,193 | ₩41,011 | ₩44,605 | +6.88% | 95.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,953 | ₩41,172 | ₩36,424 | ₩40,448 | +6.57% | 74.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,114 | ₩38,490 | ₩36,894 | ₩37,846 | -0.70% | 35.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,089 | ₩39,428 | ₩36,062 | ₩38,168 | +5.76% | 53.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,572 | ₩36,572 | ₩34,922 | ₩36,102 | -1.28% | 78.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,930 | ₩38,221 | ₩33,581 | ₩36,371 | +7.19% | 85.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,796 | ₩35,271 | ₩33,635 | ₩33,943 | +0.44% | 54.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,273 | ₩34,211 | ₩32,669 | ₩33,930 | +1.98% | 36만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,842 | ₩34,842 | ₩32,347 | ₩33,420 | -4.08% | 75.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,957 | ₩36,652 | ₩33,662 | ₩35,137 | +3.48% | 76.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,486 | ₩35,821 | ₩30,242 | ₩33,809 | -4.72% | 112.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,007 | ₩38,195 | ₩35,258 | ₩35,713 | -6.03% | 61.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,135 | ₩38,449 | ₩36,290 | ₩37,859 | +1.95% | 78.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,578 | ₩38,905 | ₩34,265 | ₩36,719 | -2.28% | 110.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,154 | ₩38,154 | ₩36,853 | ₩37,014 | -2.99% | 23.7만 |
|---|