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 | ₩44,355 | ₩44,825 | ₩43,323 | ₩43,604 | -1.69% | 16.7만 |
| 2026.10.08 | ₩44,731 | ₩45,294 | ₩44,195 | ₩44,329 | -0.90% | 13.9만 |
| 2026.10.07 | ₩44,744 | ₩45,241 | ₩43,725 | ₩44,355 | -0.87% | 12.9만 |
| 2026.10.06 | ₩44,664 | ₩45,737 | ₩44,262 | ₩44,972 | +0.69% | 10.7만 |
| 2026.10.05 | ₩44,034 | ₩44,932 | ₩43,457 | ₩44,771 | +1.68% | 17.2만 |
| 2026.10.02 | ₩43,725 | ₩44,932 | ₩43,685 | ₩43,940 | +0.49% | 15만 |
| 2026.10.01 | ₩42,692 | ₩43,792 | ₩42,277 | ₩43,725 | +2.42% | 21.4만 |
| 2026.09.30 | ₩43,524 | ₩44,195 | ₩42,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,028 |
| -1.14% |
| 25.2만 |
| 2026.09.29 | ₩42,853 | ₩43,993 | ₩42,183 | ₩43,390 | +1.25% | 31.2만 |
|---|
| 2026.09.28 | ₩46,059 | ₩46,059 | ₩43,376 | ₩43,376 | -5.82% | 18.6만 |
|---|
| 2026.09.25 | ₩47,735 | ₩47,735 | ₩45,536 | ₩45,656 | -4.36% | 18.6만 |
|---|
| 2026.09.24 | ₩49,613 | ₩49,613 | ₩47,628 | ₩48,071 | -3.11% | 16.4만 |
|---|
| 2026.09.23 | ₩49,761 | ₩50,351 | ₩49,197 | ₩49,251 | -1.02% | 8.9만 |
|---|
| 2026.09.22 | ₩49,627 | ₩50,498 | ₩48,433 | ₩49,908 | +0.57% | 16.2만 |
|---|
| 2026.09.21 | ₩49,828 | ₩50,767 | ₩47,789 | ₩49,519 | -0.62% | 39.3만 |
|---|
| 2026.09.18 | ₩53,033 | ₩53,033 | ₩50,257 | ₩50,284 | -5.18% | 27.8만 |
|---|
| 2026.09.17 | ₩51,719 | ₩53,382 | ₩51,343 | ₩52,940 | +2.36% | 18.9만 |
|---|
| 2026.09.16 | ₩51,799 | ₩52,121 | ₩50,713 | ₩51,196 | -1.17% | 12.3만 |
|---|
| 2026.09.15 | ₩51,370 | ₩52,229 | ₩51,035 | ₩51,826 | +0.89% | 12.2만 |
|---|
| 2026.09.14 | ₩53,878 | ₩54,214 | ₩50,968 | ₩51,531 | -4.36% | 15.7만 |
|---|
| 2026.09.11 | ₩53,798 | ₩54,723 | ₩52,376 | ₩53,221 | -1.07% | 16.2만 |
|---|
| 2026.09.10 | ₩55,340 | ₩56,454 | ₩53,731 | ₩54,026 | -2.38% | 17.3만 |
|---|
| 2026.09.09 | ₩56,413 | ₩56,816 | ₩54,683 | ₩55,340 | -1.90% | 17.3만 |
|---|
| 2026.09.08 | ₩54,710 | ₩56,494 | ₩54,334 | ₩55,716 | +1.84% | 28.7만 |
|---|
| 2026.09.04 | ₩53,677 | ₩55,059 | ₩52,349 | ₩54,334 | +1.22% | 17.9만 |
|---|
| 2026.09.03 | ₩56,400 | ₩57,325 | ₩53,798 | ₩54,871 | -2.71% | 22.2만 |
|---|
| 2026.09.02 | ₩53,664 | ₩56,320 | ₩53,530 | ₩55,327 | +3.10% | 30.5만 |
|---|
| 2026.09.01 | ₩52,269 | ₩55,729 | ₩51,317 | ₩54,589 | +4.44% | 38.9만 |
|---|
| 2026.08.31 | ₩51,156 | ₩52,926 | ₩50,700 | ₩51,867 | +1.39% | 21만 |
|---|
| 2026.08.28 | ₩50,861 | ₩51,826 | ₩49,975 | ₩50,431 | -0.84% | 14.9만 |
|---|
| 2026.08.27 | ₩49,908 | ₩50,981 | ₩48,969 | ₩50,539 | +1.26% | 16.1만 |
|---|
| 2026.08.26 | ₩50,337 | ₩51,545 | ₩50,042 | ₩50,136 | -0.40% | 15만 |
|---|
| 2026.08.25 | ₩50,284 | ₩51,236 | ₩49,197 | ₩50,713 | +0.85% | 16.1만 |
|---|
| 2026.08.24 | ₩52,282 | ₩53,382 | ₩50,351 | ₩50,820 | -2.80% | 31만 |
|---|
| 2026.08.21 | ₩52,041 | ₩53,074 | ₩51,612 | ₩52,282 | +0.46% | 32.1만 |
|---|
| 2026.08.20 | ₩49,774 | ₩52,175 | ₩49,238 | ₩51,343 | +3.15% | 34.2만 |
|---|
| 2026.08.19 | ₩49,613 | ₩51,317 | ₩49,278 | ₩49,613 | 0.00% | 29만 |
|---|
| 2026.08.18 | ₩49,627 | ₩49,653 | ₩47,923 | ₩48,835 | -1.59% | 12.5만 |
|---|
| 2026.08.17 | ₩49,104 | ₩50,270 | ₩48,580 | ₩49,090 | -0.03% | 12.5만 |
|---|
| 2026.08.14 | ₩48,782 | ₩49,251 | ₩48,473 | ₩49,117 | +0.69% | 17.4만 |
|---|
| 2026.08.13 | ₩48,487 | ₩49,332 | ₩47,816 | ₩48,259 | -0.47% | 12.4만 |
|---|
| 2026.08.12 | ₩49,560 | ₩49,935 | ₩48,728 | ₩48,876 | -1.38% | 16.9만 |
|---|
| 2026.08.11 | ₩50,230 | ₩51,491 | ₩49,050 | ₩49,466 | -1.52% | 15.8만 |
|---|
| 2026.08.10 | ₩46,877 | ₩50,646 | ₩46,676 | ₩50,633 | +8.01% | 27.2만 |
|---|
| 2026.08.07 | ₩46,555 | ₩47,239 | ₩45,442 | ₩46,743 | +0.40% | 22.1만 |
|---|
| 2026.08.06 | ₩44,758 | ₩46,864 | ₩43,899 | ₩46,837 | +4.64% | 18.4만 |
|---|
| 2026.08.05 | ₩48,138 | ₩48,272 | ₩44,007 | ₩45,268 | -5.96% | 26.3만 |
|---|
| 2026.08.04 | ₩44,463 | ₩46,059 | ₩43,725 | ₩45,549 | +2.44% | 23.3만 |
|---|
| 2026.08.03 | ₩45,335 | ₩45,482 | ₩43,618 | ₩44,651 | -1.51% | 19.8만 |
|---|
| 2026.07.31 | ₩47,373 | ₩47,387 | ₩45,254 | ₩45,549 | -3.85% | 14.1만 |
|---|
| 2026.07.30 | ₩47,186 | ₩47,668 | ₩46,501 | ₩47,373 | +0.40% | 11.9만 |
|---|
| 2026.07.29 | ₩48,084 | ₩48,460 | ₩46,689 | ₩47,561 | -1.09% | 19.1만 |
|---|
| 2026.07.28 | ₩46,354 | ₩48,205 | ₩46,126 | ₩47,320 | +2.08% | 23.1만 |
|---|
| 2026.07.27 | ₩45,415 | ₩46,193 | ₩44,932 | ₩45,992 | +1.27% | 18.6만 |
|---|
| 2026.07.24 | ₩46,206 | ₩46,247 | ₩44,892 | ₩45,898 | -0.67% | 14.3만 |
|---|
| 2026.07.23 | ₩47,534 | ₩47,816 | ₩45,509 | ₩46,206 | -2.79% | 15.3만 |
|---|
| 2026.07.22 | ₩46,810 | ₩48,017 | ₩46,434 | ₩46,703 | -0.23% | 13.1만 |
|---|
| 2026.07.21 | ₩45,804 | ₩46,394 | ₩45,348 | ₩46,059 | +0.56% | 14.2만 |
|---|
| 2026.07.20 | ₩45,268 | ₩46,220 | ₩45,066 | ₩45,549 | +0.62% | 10.2만 |
|---|
| 2026.07.17 | ₩45,978 | ₩46,837 | ₩45,737 | ₩45,871 | -0.23% | 12.7만 |
|---|
| 2026.07.16 | ₩46,716 | ₩47,467 | ₩45,656 | ₩45,885 | -1.78% | 11.5만 |
|---|
| 2026.07.15 | ₩47,507 | ₩48,272 | ₩45,898 | ₩46,770 | -1.55% | 15.4만 |
|---|
| 2026.07.14 | ₩48,567 | ₩48,648 | ₩47,467 | ₩47,896 | -1.38% | 18.1만 |
|---|
| 2026.07.13 | ₩46,944 | ₩48,419 | ₩46,099 | ₩47,789 | +1.80% | 27.3만 |
|---|
| 2026.07.10 | ₩45,885 | ₩47,212 | ₩45,750 | ₩46,676 | +1.72% | 14.5만 |
|---|
| 2026.07.09 | ₩46,622 | ₩46,743 | ₩45,469 | ₩45,885 | -1.58% | 10.5만 |
|---|
| 2026.07.08 | ₩47,749 | ₩49,197 | ₩46,233 | ₩46,676 | -2.25% | 21.6만 |
|---|
| 2026.07.07 | ₩45,415 | ₩47,132 | ₩45,335 | ₩47,038 | +3.57% | 20.2만 |
|---|
| 2026.07.06 | ₩44,798 | ₩46,247 | ₩44,798 | ₩45,831 | +2.31% | 11.8만 |
|---|
| 2026.07.02 | ₩45,268 | ₩46,273 | ₩44,597 | ₩45,040 | -0.50% | 12.8만 |
|---|
| 2026.07.01 | ₩43,913 | ₩44,986 | ₩43,725 | ₩44,946 | +2.35% | 42.9만 |
|---|
| 2026.06.30 | ₩45,469 | ₩45,777 | ₩43,403 | ₩43,967 | -3.30% | 50.9만 |
|---|
| 2026.06.29 | ₩46,662 | ₩46,662 | ₩43,631 | ₩44,825 | -3.94% | 42.6만 |
|---|
| 2026.06.26 | ₩45,133 | ₩46,501 | ₩44,342 | ₩46,394 | +2.79% | 39.4만 |
|---|
| 2026.06.25 | ₩46,247 | ₩46,247 | ₩44,275 | ₩45,509 | -1.60% | 13.4만 |
|---|
| 2026.06.24 | ₩44,463 | ₩45,294 | ₩43,792 | ₩44,892 | +0.97% | 26.1만 |
|---|
| 2026.06.23 | ₩45,482 | ₩45,643 | ₩44,382 | ₩44,557 | -2.03% | 19.1만 |
|---|
| 2026.06.22 | ₩46,059 | ₩46,595 | ₩45,080 | ₩46,113 | +0.12% | 27.7만 |
|---|
| 2026.06.18 | ₩46,542 | ₩46,823 | ₩45,241 | ₩46,260 | -0.61% | 22.1만 |
|---|
| 2026.06.17 | ₩46,005 | ₩47,856 | ₩46,005 | ₩46,998 | +2.16% | 18.7만 |
|---|
| 2026.06.16 | ₩46,649 | ₩47,132 | ₩45,455 | ₩45,858 | -1.70% | 37.4만 |
|---|
| 2026.06.15 | ₩47,481 | ₩48,527 | ₩46,904 | ₩48,098 | +1.30% | 19.3만 |
|---|
| 2026.06.12 | ₩46,126 | ₩48,983 | ₩46,126 | ₩48,487 | +5.12% | 19만 |
|---|
| 2026.06.11 | ₩46,113 | ₩46,931 | ₩45,563 | ₩46,086 | -0.06% | 14.6만 |
|---|
| 2026.06.10 | ₩46,341 | ₩47,212 | ₩45,227 | ₩45,335 | -2.17% | 18만 |
|---|
| 2026.06.09 | ₩46,314 | ₩46,555 | ₩44,704 | ₩46,408 | +0.20% | 30.7만 |
|---|
| 2026.06.08 | ₩47,105 | ₩48,205 | ₩46,448 | ₩46,501 | -1.28% | 19.7만 |
|---|
| 2026.06.05 | ₩49,721 | ₩49,721 | ₩46,716 | ₩46,890 | -5.69% | 23.8만 |
|---|
| 2026.06.04 | ₩50,244 | ₩50,364 | ₩48,768 | ₩49,868 | -0.75% | 23.3만 |
|---|
| 2026.06.03 | ₩50,981 | ₩51,692 | ₩48,580 | ₩48,835 | -4.21% | 35.8만 |
|---|
| 2026.06.02 | ₩50,968 | ₩52,551 | ₩50,968 | ₩51,062 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩53,717 | ₩54,321 | ₩51,156 | ₩51,223 | -4.64% | 33.5만 |
|---|
| 2026.05.29 | ₩52,537 | ₩53,275 | ₩52,054 | ₩52,403 | -0.26% | 16.8만 |
|---|
| 2026.05.28 | ₩52,416 | ₩53,328 | ₩51,907 | ₩52,886 | +0.90% | 13.6만 |
|---|
| 2026.05.27 | ₩52,336 | ₩53,154 | ₩51,330 | ₩51,987 | -0.67% | 13만 |
|---|
| 2026.05.26 | ₩52,349 | ₩53,892 | ₩52,336 | ₩53,382 | +1.97% | 15.3만 |
|---|
| 2026.05.22 | ₩54,214 | ₩54,925 | ₩52,309 | ₩52,993 | -2.25% | 13.9만 |
|---|
| 2026.05.21 | ₩54,281 | ₩55,689 | ₩52,993 | ₩54,106 | -0.32% | 12.8만 |
|---|
| 2026.05.20 | ₩54,831 | ₩55,448 | ₩52,658 | ₩54,053 | -1.42% | 18.6만 |
|---|
| 2026.05.19 | ₩55,153 | ₩55,931 | ₩53,422 | ₩55,407 | +0.46% | 17.5만 |
|---|
| 2026.05.18 | ₩55,515 | ₩56,467 | ₩53,811 | ₩55,246 | -0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩56,923 | ₩58,680 | ₩55,890 | ₩56,132 | -1.39% | 22.4만 |
|---|
| 2026.05.14 | ₩59,981 | ₩60,343 | ₩56,735 | ₩57,178 | -4.67% | 25.5만 |
|---|
| 2026.05.13 | ₩63,227 | ₩64,380 | ₩59,391 | ₩60,893 | -3.69% | 32만 |
|---|
| 2026.05.12 | ₩58,291 | ₩63,468 | ₩57,701 | ₩62,610 | +7.41% | 46.7만 |
|---|
| 2026.05.11 | ₩49,667 | ₩58,747 | ₩49,667 | ₩58,680 | +18.15% | 39.5만 |
|---|
| 2026.05.08 | ₩51,102 | ₩51,545 | ₩49,801 | ₩50,713 | -0.76% | 19.3만 |
|---|
| 2026.05.07 | ₩53,033 | ₩53,382 | ₩49,171 | ₩51,786 | -2.35% | 37.2만 |
|---|
| 2026.05.06 | ₩52,390 | ₩53,396 | ₩50,136 | ₩50,525 | -3.56% | 23.3만 |
|---|
| 2026.05.05 | ₩52,363 | ₩54,294 | ₩51,451 | ₩53,798 | +2.74% | 17.5만 |
|---|
| 2026.05.04 | ₩53,543 | ₩53,999 | ₩52,027 | ₩52,765 | -1.45% | 18.3만 |
|---|
| 2026.05.01 | ₩53,235 | ₩54,281 | ₩51,276 | ₩53,275 | +0.08% | 19.1만 |
|---|
| 2026.04.30 | ₩50,753 | ₩54,281 | ₩50,713 | ₩53,074 | +4.57% | 28.6만 |
|---|
| 2026.04.29 | ₩51,115 | ₩53,235 | ₩50,995 | ₩51,652 | +1.05% | 30.3만 |
|---|
| 2026.04.28 | ₩52,027 | ₩52,081 | ₩49,855 | ₩50,337 | -3.25% | 12.8만 |
|---|
| 2026.04.27 | ₩50,244 | ₩50,887 | ₩49,372 | ₩50,874 | +1.25% | 16.1만 |
|---|
| 2026.04.24 | ₩49,868 | ₩49,868 | ₩48,594 | ₩49,506 | -0.73% | 12.3만 |
|---|
| 2026.04.23 | ₩50,995 | ₩50,995 | ₩49,104 | ₩50,177 | -1.60% | 18.3만 |
|---|
| 2026.04.22 | ₩50,150 | ₩51,182 | ₩50,150 | ₩50,566 | +0.83% | 20만 |
|---|
| 2026.04.21 | ₩48,285 | ₩49,814 | ₩47,481 | ₩49,600 | +2.72% | 28만 |
|---|
| 2026.04.20 | ₩47,400 | ₩48,433 | ₩47,199 | ₩47,990 | +1.25% | 22.3만 |
|---|
| 2026.04.17 | ₩49,801 | ₩49,801 | ₩46,877 | ₩47,199 | -5.22% | 49.6만 |
|---|
| 2026.04.16 | ₩50,592 | ₩52,980 | ₩49,399 | ₩52,685 | +4.14% | 30.6만 |
|---|
| 2026.04.15 | ₩50,217 | ₩51,370 | ₩50,002 | ₩50,257 | +0.08% | 20.4만 |
|---|
| 2026.04.14 | ₩50,351 | ₩51,008 | ₩49,385 | ₩50,270 | -0.16% | 26.6만 |
|---|
| 2026.04.13 | ₩51,008 | ₩51,397 | ₩50,016 | ₩50,914 | -0.18% | 26.1만 |
|---|
| 2026.04.10 | ₩50,056 | ₩50,834 | ₩49,627 | ₩50,096 | +0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩55,314 | ₩58,036 | ₩50,096 | ₩50,351 | -8.97% | 38만 |
|---|
| 2026.04.08 | ₩51,639 | ₩55,904 | ₩49,425 | ₩55,783 | +8.03% | 72.6만 |
|---|
| 2026.04.07 | ₩57,460 | ₩59,015 | ₩55,407 | ₩55,461 | -3.48% | 36만 |
|---|
| 2026.04.06 | ₩58,908 | ₩60,330 | ₩56,051 | ₩56,360 | -4.33% | 26.1만 |
|---|
| 2026.04.02 | ₩58,251 | ₩61,014 | ₩57,983 | ₩58,747 | +0.85% | 40.2만 |
|---|
| 2026.04.01 | ₩56,641 | ₩57,956 | ₩54,670 | ₩56,440 | -0.36% | 28.4만 |
|---|
| 2026.03.31 | ₩58,009 | ₩60,357 | ₩55,783 | ₩57,366 | -1.11% | 41.8만 |
|---|
| 2026.03.30 | ₩62,462 | ₩64,085 | ₩58,358 | ₩59,109 | -5.37% | 54.8만 |
|---|
| 2026.03.27 | ₩57,004 | ₩62,637 | ₩55,756 | ₩62,395 | +9.46% | 73.7만 |
|---|
| 2026.03.26 | ₩58,935 | ₩60,679 | ₩56,722 | ₩57,164 | -3.00% | 40.5만 |
|---|
| 2026.03.25 | ₩55,542 | ₩59,954 | ₩55,059 | ₩59,619 | +7.34% | 62.1만 |
|---|
| 2026.03.24 | ₩51,679 | ₩56,226 | ₩51,370 | ₩56,091 | +8.54% | 41.1만 |
|---|
| 2026.03.23 | ₩50,163 | ₩53,154 | ₩49,721 | ₩51,867 | +3.40% | 39.5만 |
|---|
| 2026.03.20 | ₩51,545 | ₩52,430 | ₩49,627 | ₩51,987 | +0.86% | 60.1만 |
|---|
| 2026.03.19 | ₩53,650 | ₩53,650 | ₩50,606 | ₩51,518 | -3.98% | 50.1만 |
|---|
| 2026.03.18 | ₩57,607 | ₩57,781 | ₩53,717 | ₩53,717 | -6.75% | 39.3만 |
|---|
| 2026.03.17 | ₩56,534 | ₩57,969 | ₩55,810 | ₩56,252 | -0.50% | 39.2만 |
|---|
| 2026.03.16 | ₩58,184 | ₩58,184 | ₩54,455 | ₩55,810 | -4.08% | 79.1만 |
|---|
| 2026.03.13 | ₩65,118 | ₩65,118 | ₩58,734 | ₩60,705 | -6.78% | 76.4만 |
|---|
| 2026.03.12 | ₩65,668 | ₩67,519 | ₩61,966 | ₩65,507 | -0.25% | 101만 |
|---|
| 2026.03.11 | ₩56,333 | ₩59,512 | ₩54,858 | ₩59,217 | +5.12% | 51.3만 |
|---|
| 2026.03.10 | ₩54,992 | ₩55,850 | ₩52,309 | ₩54,790 | -0.37% | 48.5만 |
|---|
| 2026.03.09 | ₩59,686 | ₩60,585 | ₩56,467 | ₩56,561 | -5.24% | 79.5만 |
|---|
| 2026.03.06 | ₩55,689 | ₩59,230 | ₩55,689 | ₩57,044 | +2.43% | 84.3만 |
|---|
| 2026.03.05 | ₩48,688 | ₩57,486 | ₩48,688 | ₩53,476 | +9.83% | 63.6만 |
|---|
| 2026.03.04 | ₩48,513 | ₩50,123 | ₩47,709 | ₩48,366 | -0.30% | 22.6만 |
|---|
| 2026.03.03 | ₩47,400 | ₩49,090 | ₩45,643 | ₩48,259 | +1.81% | 29.2만 |
|---|
| 2026.03.02 | ₩50,364 | ₩51,706 | ₩47,253 | ₩48,406 | -3.89% | 29.5만 |
|---|
| 2026.02.27 | ₩46,797 | ₩50,203 | ₩46,729 | ₩49,586 | +5.96% | 34.9만 |
|---|
| 2026.02.26 | ₩45,348 | ₩47,025 | ₩45,026 | ₩46,729 | +3.05% | 17.3만 |
|---|
| 2026.02.25 | ₩45,616 | ₩45,616 | ₩43,551 | ₩45,603 | -0.03% | 11.2만 |
|---|
| 2026.02.24 | ₩44,315 | ₩45,281 | ₩43,967 | ₩44,986 | +1.51% | 13.6만 |
|---|
| 2026.02.23 | ₩44,570 | ₩45,147 | ₩43,215 | ₩43,738 | -1.87% | 12.4만 |
|---|
| 2026.02.20 | ₩44,919 | ₩45,308 | ₩43,390 | ₩44,986 | +0.15% | 10.4만 |
|---|
| 2026.02.19 | ₩44,852 | ₩46,716 | ₩44,288 | ₩44,986 | +0.30% | 18.5만 |
|---|
| 2026.02.18 | ₩44,396 | ₩45,482 | ₩44,020 | ₩44,946 | +1.24% | 17.8만 |
|---|
| 2026.02.17 | ₩44,409 | ₩44,932 | ₩42,974 | ₩44,355 | -0.12% | 11.7만 |
|---|
| 2026.02.13 | ₩42,800 | ₩44,852 | ₩42,330 | ₩44,396 | +3.73% | 18.7만 |
|---|
| 2026.02.12 | ₩47,266 | ₩47,266 | ₩42,867 | ₩43,028 | -8.97% | 23.3만 |
|---|
| 2026.02.11 | ₩46,662 | ₩47,990 | ₩44,932 | ₩47,172 | +1.09% | 30.7만 |
|---|
| 2026.02.10 | ₩46,032 | ₩46,917 | ₩45,737 | ₩45,750 | -0.61% | 11.5만 |
|---|
| 2026.02.09 | ₩43,993 | ₩46,501 | ₩43,993 | ₩46,113 | +4.82% | 13.2만 |
|---|
| 2026.02.06 | ₩42,518 | ₩44,932 | ₩42,518 | ₩44,101 | +3.72% | 13.8만 |
|---|
| 2026.02.05 | ₩45,710 | ₩46,314 | ₩42,344 | ₩42,505 | -7.01% | 14.2만 |
|---|
| 2026.02.04 | ₩46,944 | ₩47,467 | ₩44,677 | ₩46,220 | -1.54% | 14.6만 |
|---|
| 2026.02.03 | ₩44,288 | ₩46,676 | ₩43,604 | ₩46,676 | +5.39% | 10.5만 |
|---|
| 2026.02.02 | ₩44,208 | ₩44,315 | ₩43,376 | ₩43,926 | -0.64% | 9.6만 |
|---|
| 2026.01.30 | ₩44,530 | ₩45,254 | ₩43,054 | ₩44,047 | -1.08% | 13.5만 |
|---|
| 2026.01.29 | ₩45,388 | ₩46,045 | ₩44,476 | ₩45,133 | -0.56% | 9.2만 |
|---|
| 2026.01.28 | ₩45,791 | ₩46,823 | ₩44,409 | ₩44,785 | -2.20% | 10.2만 |
|---|
| 2026.01.27 | ₩44,355 | ₩45,844 | ₩44,355 | ₩45,576 | +2.75% | 14.9만 |
|---|
| 2026.01.26 | ₩47,574 | ₩47,574 | ₩44,463 | ₩44,570 | -6.32% | 21.8만 |
|---|
| 2026.01.23 | ₩45,482 | ₩47,990 | ₩45,482 | ₩46,944 | +3.21% | 30.5만 |
|---|
| 2026.01.22 | ₩45,871 | ₩46,542 | ₩44,744 | ₩45,442 | -0.94% | 21.6만 |
|---|
| 2026.01.21 | ₩43,189 | ₩45,952 | ₩42,491 | ₩45,603 | +5.59% | 79만 |
|---|
| 2026.01.20 | ₩44,020 | ₩44,369 | ₩42,451 | ₩42,853 | -2.65% | 37.7만 |
|---|
| 2026.01.16 | ₩45,254 | ₩45,871 | ₩44,275 | ₩44,610 | -1.42% | 21.1만 |
|---|
| 2026.01.15 | ₩45,710 | ₩47,199 | ₩44,959 | ₩46,193 | +1.06% | 16.7만 |
|---|
| 2026.01.14 | ₩43,215 | ₩45,737 | ₩43,122 | ₩45,630 | +5.59% | 18.1만 |
|---|
| 2026.01.13 | ₩42,531 | ₩43,524 | ₩42,263 | ₩42,558 | +0.06% | 17.3만 |
|---|
| 2026.01.12 | ₩41,740 | ₩43,350 | ₩41,016 | ₩42,102 | +0.87% | 22.3만 |
|---|
| 2026.01.09 | ₩39,983 | ₩41,177 | ₩39,876 | ₩40,452 | +1.17% | 17.4만 |
|---|
| 2026.01.08 | ₩37,019 | ₩39,755 | ₩37,019 | ₩39,339 | +6.27% | 18.4만 |
|---|
| 2026.01.07 | ₩38,212 | ₩38,239 | ₩36,429 | ₩37,019 | -3.12% | 15.4만 |
|---|
| 2026.01.06 | ₩37,327 | ₩38,414 | ₩36,751 | ₩38,239 | +2.44% | 10.8만 |
|---|
| 2026.01.05 | ₩37,958 | ₩38,575 | ₩37,019 | ₩37,180 | -2.05% | 12.2만 |
|---|
| 2026.01.02 | ₩37,461 | ₩38,494 | ₩37,153 | ₩37,850 | +1.04% | 8.7만 |
|---|
| 2025.12.31 | ₩37,233 | ₩37,703 | ₩36,898 | ₩37,193 | -0.11% | 5.7만 |
|---|
| 2025.12.30 | ₩37,555 | ₩37,998 | ₩37,220 | ₩37,274 | -0.75% | 6.7만 |
|---|
| 2025.12.29 | ₩38,119 | ₩38,441 | ₩37,274 | ₩37,435 | -1.79% | 14.1만 |
|---|
| 2025.12.26 | ₩38,253 | ₩38,414 | ₩37,193 | ₩38,172 | -0.21% | 10.8만 |
|---|
| 2025.12.24 | ₩38,521 | ₩38,521 | ₩37,435 | ₩37,958 | -1.46% | 7.8만 |
|---|
| 2025.12.23 | ₩36,925 | ₩39,433 | ₩36,925 | ₩38,212 | +3.49% | 23.1만 |
|---|
| 2025.12.22 | ₩36,093 | ₩37,086 | ₩36,066 | ₩36,402 | +0.85% | 11.9만 |
|---|
| 2025.12.19 | ₩35,637 | ₩36,294 | ₩35,624 | ₩36,107 | +1.32% | 14.7만 |
|---|
| 2025.12.18 | ₩36,120 | ₩36,469 | ₩35,517 | ₩35,704 | -1.15% | 8.6만 |
|---|
| 2025.12.17 | ₩35,128 | ₩36,442 | ₩35,034 | ₩36,026 | +2.56% | 11.9만 |
|---|
| 2025.12.16 | ₩35,731 | ₩36,214 | ₩34,926 | ₩35,208 | -1.46% | 21.6만 |
|---|
| 2025.12.15 | ₩36,576 | ₩36,576 | ₩35,020 | ₩35,678 | -2.46% | 21.5만 |
|---|
| 2025.12.12 | ₩37,582 | ₩38,226 | ₩36,335 | ₩36,375 | -3.21% | 13.6만 |
|---|
| 2025.12.11 | ₩34,618 | ₩37,622 | ₩34,618 | ₩36,925 | +6.66% | 25.3만 |
|---|
| 2025.12.10 | ₩34,162 | ₩34,993 | ₩33,800 | ₩34,819 | +1.92% | 12.7만 |
|---|
| 2025.12.09 | ₩34,833 | ₩35,235 | ₩33,786 | ₩33,920 | -2.62% | 13.9만 |
|---|
| 2025.12.08 | ₩33,934 | ₩35,557 | ₩33,585 | ₩35,114 | +3.48% | 20.1만 |
|---|
| 2025.12.05 | ₩34,470 | ₩35,275 | ₩33,692 | ₩33,947 | -1.52% | 9만 |
|---|
| 2025.12.04 | ₩34,417 | ₩35,208 | ₩33,920 | ₩34,417 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩34,578 | ₩34,725 | ₩34,189 | ₩34,605 | +0.08% | 8만 |
|---|
| 2025.12.02 | ₩34,591 | ₩34,591 | ₩33,666 | ₩34,309 | -0.81% | 11.6만 |
|---|
| 2025.12.01 | ₩33,800 | ₩34,618 | ₩33,639 | ₩34,403 | +1.79% | 14.3만 |
|---|
| 2025.11.28 | ₩33,384 | ₩34,216 | ₩33,143 | ₩33,934 | +1.65% | 4.9만 |
|---|
| 2025.11.26 | ₩33,532 | ₩33,719 | ₩33,129 | ₩33,505 | -0.08% | 7.2만 |
|---|
| 2025.11.25 | ₩33,277 | ₩33,666 | ₩32,888 | ₩33,572 | +0.89% | 14.1만 |
|---|
| 2025.11.24 | ₩33,277 | ₩33,518 | ₩32,673 | ₩33,129 | -0.44% | 9.8만 |
|---|
| 2025.11.21 | ₩32,941 | ₩33,988 | ₩32,794 | ₩33,424 | +1.47% | 13.4만 |
|---|
| 2025.11.20 | ₩33,143 | ₩33,518 | ₩32,673 | ₩32,941 | -0.61% | 14만 |
|---|
| 2025.11.19 | ₩32,888 | ₩33,639 | ₩32,351 | ₩32,941 | +0.16% | 27.4만 |
|---|
| 2025.11.18 | ₩33,156 | ₩33,666 | ₩33,049 | ₩33,169 | +0.04% | 10.9만 |
|---|
| 2025.11.17 | ₩34,846 | ₩34,846 | ₩33,451 | ₩33,478 | -3.93% | 9.9만 |
|---|
| 2025.11.14 | ₩34,591 | ₩35,731 | ₩34,135 | ₩35,141 | +1.59% | 10.7만 |
|---|
| 2025.11.13 | ₩35,543 | ₩36,214 | ₩34,712 | ₩34,953 | -1.66% | 9.3만 |
|---|
| 2025.11.12 | ₩35,570 | ₩36,657 | ₩35,141 | ₩35,597 | +0.08% | 12만 |
|---|
| 2025.11.11 | ₩35,476 | ₩35,852 | ₩34,430 | ₩35,825 | +0.98% | 13.2만 |
|---|
| 2025.11.10 | ₩33,961 | ₩35,959 | ₩33,666 | ₩35,248 | +3.79% | 31.6만 |
|---|
| 2025.11.07 | ₩32,324 | ₩33,867 | ₩32,002 | ₩33,813 | +4.61% | 24.4만 |
|---|
| 2025.11.06 | ₩32,526 | ₩33,196 | ₩30,245 | ₩32,110 | -1.28% | 40.7만 |
|---|
| 2025.11.05 | ₩35,061 | ₩35,275 | ₩34,470 | ₩35,114 | +0.15% | 12.8만 |
|---|
| 2025.11.04 | ₩34,725 | ₩35,181 | ₩33,277 | ₩34,444 | -0.81% | 25.3만 |
|---|
| 2025.11.03 | ₩35,490 | ₩35,825 | ₩34,578 | ₩35,248 | -0.68% | 9.7만 |
|---|
| 2025.10.31 | ₩35,919 | ₩35,999 | ₩35,436 | ₩35,718 | -0.56% | 9만 |
|---|
| 2025.10.30 | ₩35,946 | ₩36,201 | ₩35,262 | ₩35,771 | -0.49% | 12.9만 |
|---|
| 2025.10.29 | ₩36,227 | ₩37,300 | ₩36,093 | ₩36,268 | +0.11% | 14.6만 |
|---|
| 2025.10.28 | ₩36,831 | ₩37,421 | ₩36,375 | ₩36,549 | -0.76% | 12.3만 |
|---|
| 2025.10.27 | ₩38,011 | ₩38,199 | ₩36,804 | ₩36,831 | -3.11% | 12.7만 |
|---|
| 2025.10.24 | ₩37,971 | ₩38,454 | ₩37,341 | ₩37,864 | -0.28% | 12.8만 |
|---|
| 2025.10.23 | ₩37,689 | ₩38,347 | ₩37,502 | ₩37,649 | -0.11% | 13만 |
|---|
| 2025.10.22 | ₩36,670 | ₩37,394 | ₩36,294 | ₩37,207 | +1.46% | 16.4만 |
|---|
| 2025.10.21 | ₩37,394 | ₩37,394 | ₩36,335 | ₩36,590 | -2.15% | 21.3만 |
|---|
| 2025.10.20 | ₩37,139 | ₩37,716 | ₩36,791 | ₩37,448 | +0.83% | 14.7만 |
|---|
| 2025.10.17 | ₩36,107 | ₩37,917 | ₩34,269 | ₩36,724 | +1.71% | 29.6만 |
|---|
| 2025.10.16 | ₩38,427 | ₩38,427 | ₩36,523 | ₩37,019 | -3.66% | 26.1만 |
|---|
| 2025.10.15 | ₩37,891 | ₩38,548 | ₩36,724 | ₩37,743 | -0.39% | 17.1만 |
|---|
| 2025.10.14 | ₩37,917 | ₩38,427 | ₩37,327 | ₩37,502 | -1.10% | 14.6만 |
|---|
| 2025.10.13 | ₩37,582 | ₩38,910 | ₩37,019 | ₩38,467 | +2.36% | 22.9만 |
|---|
| 2025.10.10 | ₩38,159 | ₩38,159 | ₩36,858 | ₩37,019 | -2.99% | 23.7만 |
|---|