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 | ₩44,350 | ₩44,820 | ₩43,318 | ₩43,599 | -1.69% | 16.7만 |
| 2026.10.08 | ₩44,726 | ₩45,289 | ₩44,189 | ₩44,323 | -0.90% | 13.9만 |
| 2026.10.07 | ₩44,739 | ₩45,235 | ₩43,720 | ₩44,350 | -0.87% | 12.9만 |
| 2026.10.06 | ₩44,659 | ₩45,732 | ₩44,256 | ₩44,967 | +0.69% | 10.7만 |
| 2026.10.05 | ₩44,028 | ₩44,927 | ₩43,452 | ₩44,766 | +1.68% | 17.2만 |
| 2026.10.02 | ₩43,720 | ₩44,927 | ₩43,680 | ₩43,934 | +0.49% | 15만 |
| 2026.10.01 | ₩42,687 | ₩43,787 | ₩42,271 | ₩43,720 | +2.42% | 21.4만 |
| 2026.09.30 | ₩43,519 | ₩44,189 | ₩42,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,022 |
| -1.14% |
| 25.2만 |
| 2026.09.29 | ₩42,848 | ₩43,988 | ₩42,178 | ₩43,385 | +1.25% | 31.2만 |
|---|
| 2026.09.28 | ₩46,053 | ₩46,053 | ₩43,371 | ₩43,371 | -5.82% | 18.6만 |
|---|
| 2026.09.25 | ₩47,730 | ₩47,730 | ₩45,530 | ₩45,651 | -4.36% | 18.6만 |
|---|
| 2026.09.24 | ₩49,607 | ₩49,607 | ₩47,622 | ₩48,065 | -3.11% | 16.4만 |
|---|
| 2026.09.23 | ₩49,755 | ₩50,345 | ₩49,192 | ₩49,245 | -1.02% | 8.9만 |
|---|
| 2026.09.22 | ₩49,621 | ₩50,492 | ₩48,427 | ₩49,902 | +0.57% | 16.2만 |
|---|
| 2026.09.21 | ₩49,822 | ₩50,761 | ₩47,783 | ₩49,513 | -0.62% | 39.3만 |
|---|
| 2026.09.18 | ₩53,027 | ₩53,027 | ₩50,251 | ₩50,278 | -5.18% | 27.8만 |
|---|
| 2026.09.17 | ₩51,713 | ₩53,376 | ₩51,337 | ₩52,933 | +2.36% | 18.9만 |
|---|
| 2026.09.16 | ₩51,793 | ₩52,115 | ₩50,707 | ₩51,190 | -1.17% | 12.3만 |
|---|
| 2026.09.15 | ₩51,364 | ₩52,222 | ₩51,029 | ₩51,820 | +0.89% | 12.2만 |
|---|
| 2026.09.14 | ₩53,872 | ₩54,207 | ₩50,962 | ₩51,525 | -4.36% | 15.7만 |
|---|
| 2026.09.11 | ₩53,792 | ₩54,717 | ₩52,370 | ₩53,215 | -1.07% | 16.2만 |
|---|
| 2026.09.10 | ₩55,334 | ₩56,447 | ₩53,724 | ₩54,020 | -2.38% | 17.3만 |
|---|
| 2026.09.09 | ₩56,407 | ₩56,809 | ₩54,677 | ₩55,334 | -1.90% | 17.3만 |
|---|
| 2026.09.08 | ₩54,703 | ₩56,487 | ₩54,328 | ₩55,709 | +1.84% | 28.7만 |
|---|
| 2026.09.04 | ₩53,671 | ₩55,052 | ₩52,343 | ₩54,328 | +1.22% | 17.9만 |
|---|
| 2026.09.03 | ₩56,393 | ₩57,319 | ₩53,792 | ₩54,864 | -2.71% | 22.2만 |
|---|
| 2026.09.02 | ₩53,657 | ₩56,313 | ₩53,523 | ₩55,320 | +3.10% | 30.5만 |
|---|
| 2026.09.01 | ₩52,263 | ₩55,723 | ₩51,310 | ₩54,583 | +4.44% | 38.9만 |
|---|
| 2026.08.31 | ₩51,150 | ₩52,920 | ₩50,694 | ₩51,860 | +1.39% | 21만 |
|---|
| 2026.08.28 | ₩50,855 | ₩51,820 | ₩49,969 | ₩50,425 | -0.84% | 14.9만 |
|---|
| 2026.08.27 | ₩49,902 | ₩50,975 | ₩48,964 | ₩50,533 | +1.26% | 16.1만 |
|---|
| 2026.08.26 | ₩50,331 | ₩51,538 | ₩50,036 | ₩50,130 | -0.40% | 15만 |
|---|
| 2026.08.25 | ₩50,278 | ₩51,230 | ₩49,192 | ₩50,707 | +0.85% | 16.1만 |
|---|
| 2026.08.24 | ₩52,276 | ₩53,376 | ₩50,345 | ₩50,814 | -2.80% | 31만 |
|---|
| 2026.08.21 | ₩52,035 | ₩53,067 | ₩51,606 | ₩52,276 | +0.46% | 32.1만 |
|---|
| 2026.08.20 | ₩49,768 | ₩52,169 | ₩49,232 | ₩51,337 | +3.15% | 34.2만 |
|---|
| 2026.08.19 | ₩49,607 | ₩51,310 | ₩49,272 | ₩49,607 | 0.00% | 29만 |
|---|
| 2026.08.18 | ₩49,621 | ₩49,648 | ₩47,918 | ₩48,829 | -1.59% | 12.5만 |
|---|
| 2026.08.17 | ₩49,098 | ₩50,264 | ₩48,575 | ₩49,084 | -0.03% | 12.5만 |
|---|
| 2026.08.14 | ₩48,776 | ₩49,245 | ₩48,467 | ₩49,111 | +0.69% | 17.4만 |
|---|
| 2026.08.13 | ₩48,481 | ₩49,326 | ₩47,810 | ₩48,253 | -0.47% | 12.4만 |
|---|
| 2026.08.12 | ₩49,554 | ₩49,929 | ₩48,722 | ₩48,870 | -1.38% | 16.9만 |
|---|
| 2026.08.11 | ₩50,224 | ₩51,485 | ₩49,044 | ₩49,460 | -1.52% | 15.8만 |
|---|
| 2026.08.10 | ₩46,871 | ₩50,640 | ₩46,670 | ₩50,627 | +8.01% | 27.2만 |
|---|
| 2026.08.07 | ₩46,550 | ₩47,234 | ₩45,436 | ₩46,737 | +0.40% | 22.1만 |
|---|
| 2026.08.06 | ₩44,753 | ₩46,858 | ₩43,894 | ₩46,831 | +4.64% | 18.4만 |
|---|
| 2026.08.05 | ₩48,132 | ₩48,266 | ₩44,001 | ₩45,262 | -5.96% | 26.3만 |
|---|
| 2026.08.04 | ₩44,457 | ₩46,053 | ₩43,720 | ₩45,544 | +2.44% | 23.3만 |
|---|
| 2026.08.03 | ₩45,329 | ₩45,477 | ₩43,613 | ₩44,645 | -1.51% | 19.8만 |
|---|
| 2026.07.31 | ₩47,368 | ₩47,381 | ₩45,249 | ₩45,544 | -3.85% | 14.1만 |
|---|
| 2026.07.30 | ₩47,180 | ₩47,663 | ₩46,496 | ₩47,368 | +0.40% | 11.9만 |
|---|
| 2026.07.29 | ₩48,078 | ₩48,454 | ₩46,684 | ₩47,555 | -1.09% | 19.1만 |
|---|
| 2026.07.28 | ₩46,348 | ₩48,199 | ₩46,120 | ₩47,314 | +2.08% | 23.1만 |
|---|
| 2026.07.27 | ₩45,410 | ₩46,187 | ₩44,927 | ₩45,986 | +1.27% | 18.6만 |
|---|
| 2026.07.24 | ₩46,201 | ₩46,241 | ₩44,887 | ₩45,892 | -0.67% | 14.3만 |
|---|
| 2026.07.23 | ₩47,529 | ₩47,810 | ₩45,504 | ₩46,201 | -2.79% | 15.3만 |
|---|
| 2026.07.22 | ₩46,804 | ₩48,011 | ₩46,429 | ₩46,697 | -0.23% | 13.1만 |
|---|
| 2026.07.21 | ₩45,799 | ₩46,389 | ₩45,343 | ₩46,053 | +0.56% | 14.2만 |
|---|
| 2026.07.20 | ₩45,262 | ₩46,214 | ₩45,061 | ₩45,544 | +0.62% | 10.2만 |
|---|
| 2026.07.17 | ₩45,973 | ₩46,831 | ₩45,732 | ₩45,866 | -0.23% | 12.7만 |
|---|
| 2026.07.16 | ₩46,711 | ₩47,462 | ₩45,651 | ₩45,879 | -1.78% | 11.5만 |
|---|
| 2026.07.15 | ₩47,502 | ₩48,266 | ₩45,892 | ₩46,764 | -1.55% | 15.4만 |
|---|
| 2026.07.14 | ₩48,561 | ₩48,642 | ₩47,462 | ₩47,891 | -1.38% | 18.1만 |
|---|
| 2026.07.13 | ₩46,939 | ₩48,414 | ₩46,094 | ₩47,783 | +1.80% | 27.3만 |
|---|
| 2026.07.10 | ₩45,879 | ₩47,207 | ₩45,745 | ₩46,670 | +1.72% | 14.5만 |
|---|
| 2026.07.09 | ₩46,617 | ₩46,737 | ₩45,463 | ₩45,879 | -1.58% | 10.5만 |
|---|
| 2026.07.08 | ₩47,743 | ₩49,192 | ₩46,228 | ₩46,670 | -2.25% | 21.6만 |
|---|
| 2026.07.07 | ₩45,410 | ₩47,126 | ₩45,329 | ₩47,032 | +3.57% | 20.2만 |
|---|
| 2026.07.06 | ₩44,793 | ₩46,241 | ₩44,793 | ₩45,825 | +2.31% | 11.8만 |
|---|
| 2026.07.02 | ₩45,262 | ₩46,268 | ₩44,592 | ₩45,034 | -0.50% | 12.8만 |
|---|
| 2026.07.01 | ₩43,908 | ₩44,980 | ₩43,720 | ₩44,940 | +2.35% | 42.9만 |
|---|
| 2026.06.30 | ₩45,463 | ₩45,772 | ₩43,398 | ₩43,961 | -3.30% | 50.9만 |
|---|
| 2026.06.29 | ₩46,657 | ₩46,657 | ₩43,626 | ₩44,820 | -3.94% | 42.6만 |
|---|
| 2026.06.26 | ₩45,128 | ₩46,496 | ₩44,337 | ₩46,389 | +2.79% | 39.4만 |
|---|
| 2026.06.25 | ₩46,241 | ₩46,241 | ₩44,270 | ₩45,504 | -1.60% | 13.4만 |
|---|
| 2026.06.24 | ₩44,457 | ₩45,289 | ₩43,787 | ₩44,887 | +0.97% | 26.1만 |
|---|
| 2026.06.23 | ₩45,477 | ₩45,638 | ₩44,377 | ₩44,551 | -2.03% | 19.1만 |
|---|
| 2026.06.22 | ₩46,053 | ₩46,590 | ₩45,074 | ₩46,107 | +0.12% | 27.7만 |
|---|
| 2026.06.18 | ₩46,536 | ₩46,818 | ₩45,235 | ₩46,255 | -0.61% | 22.1만 |
|---|
| 2026.06.17 | ₩46,000 | ₩47,850 | ₩46,000 | ₩46,992 | +2.16% | 18.7만 |
|---|
| 2026.06.16 | ₩46,643 | ₩47,126 | ₩45,450 | ₩45,852 | -1.70% | 37.4만 |
|---|
| 2026.06.15 | ₩47,475 | ₩48,521 | ₩46,898 | ₩48,092 | +1.30% | 19.3만 |
|---|
| 2026.06.12 | ₩46,120 | ₩48,977 | ₩46,120 | ₩48,481 | +5.12% | 19만 |
|---|
| 2026.06.11 | ₩46,107 | ₩46,925 | ₩45,557 | ₩46,080 | -0.06% | 14.6만 |
|---|
| 2026.06.10 | ₩46,335 | ₩47,207 | ₩45,222 | ₩45,329 | -2.17% | 18만 |
|---|
| 2026.06.09 | ₩46,308 | ₩46,550 | ₩44,699 | ₩46,402 | +0.20% | 30.7만 |
|---|
| 2026.06.08 | ₩47,099 | ₩48,199 | ₩46,442 | ₩46,496 | -1.28% | 19.7만 |
|---|
| 2026.06.05 | ₩49,715 | ₩49,715 | ₩46,711 | ₩46,885 | -5.69% | 23.8만 |
|---|
| 2026.06.04 | ₩50,238 | ₩50,358 | ₩48,762 | ₩49,862 | -0.75% | 23.3만 |
|---|
| 2026.06.03 | ₩50,975 | ₩51,686 | ₩48,575 | ₩48,829 | -4.21% | 35.8만 |
|---|
| 2026.06.02 | ₩50,962 | ₩52,544 | ₩50,962 | ₩51,056 | +0.18% | 15.4만 |
|---|
| 2026.06.01 | ₩53,711 | ₩54,315 | ₩51,150 | ₩51,217 | -4.64% | 33.5만 |
|---|
| 2026.05.29 | ₩52,531 | ₩53,268 | ₩52,048 | ₩52,397 | -0.26% | 16.8만 |
|---|
| 2026.05.28 | ₩52,410 | ₩53,322 | ₩51,901 | ₩52,880 | +0.90% | 13.6만 |
|---|
| 2026.05.27 | ₩52,330 | ₩53,148 | ₩51,324 | ₩51,981 | -0.67% | 13만 |
|---|
| 2026.05.26 | ₩52,343 | ₩53,885 | ₩52,330 | ₩53,376 | +1.97% | 15.3만 |
|---|
| 2026.05.22 | ₩54,207 | ₩54,918 | ₩52,303 | ₩52,987 | -2.25% | 13.9만 |
|---|
| 2026.05.21 | ₩54,274 | ₩55,682 | ₩52,987 | ₩54,100 | -0.32% | 12.8만 |
|---|
| 2026.05.20 | ₩54,824 | ₩55,441 | ₩52,652 | ₩54,046 | -1.42% | 18.6만 |
|---|
| 2026.05.19 | ₩55,146 | ₩55,924 | ₩53,416 | ₩55,401 | +0.46% | 17.5만 |
|---|
| 2026.05.18 | ₩55,508 | ₩56,460 | ₩53,805 | ₩55,240 | -0.48% | 18.7만 |
|---|
| 2026.05.15 | ₩56,916 | ₩58,673 | ₩55,884 | ₩56,125 | -1.39% | 22.4만 |
|---|
| 2026.05.14 | ₩59,974 | ₩60,336 | ₩56,729 | ₩57,171 | -4.67% | 25.5만 |
|---|
| 2026.05.13 | ₩63,219 | ₩64,373 | ₩59,384 | ₩60,886 | -3.69% | 32만 |
|---|
| 2026.05.12 | ₩58,284 | ₩63,461 | ₩57,694 | ₩62,603 | +7.41% | 46.7만 |
|---|
| 2026.05.11 | ₩49,661 | ₩58,740 | ₩49,661 | ₩58,673 | +18.15% | 39.5만 |
|---|
| 2026.05.08 | ₩51,096 | ₩51,538 | ₩49,795 | ₩50,707 | -0.76% | 19.3만 |
|---|
| 2026.05.07 | ₩53,027 | ₩53,376 | ₩49,165 | ₩51,780 | -2.35% | 37.2만 |
|---|
| 2026.05.06 | ₩52,383 | ₩53,389 | ₩50,130 | ₩50,519 | -3.56% | 23.3만 |
|---|
| 2026.05.05 | ₩52,357 | ₩54,288 | ₩51,445 | ₩53,792 | +2.74% | 17.5만 |
|---|
| 2026.05.04 | ₩53,537 | ₩53,993 | ₩52,021 | ₩52,759 | -1.45% | 18.3만 |
|---|
| 2026.05.01 | ₩53,228 | ₩54,274 | ₩51,270 | ₩53,268 | +0.08% | 19.1만 |
|---|
| 2026.04.30 | ₩50,747 | ₩54,274 | ₩50,707 | ₩53,067 | +4.57% | 28.6만 |
|---|
| 2026.04.29 | ₩51,109 | ₩53,228 | ₩50,989 | ₩51,646 | +1.05% | 30.3만 |
|---|
| 2026.04.28 | ₩52,021 | ₩52,075 | ₩49,849 | ₩50,331 | -3.25% | 12.8만 |
|---|
| 2026.04.27 | ₩50,238 | ₩50,881 | ₩49,366 | ₩50,868 | +1.25% | 16.1만 |
|---|
| 2026.04.24 | ₩49,862 | ₩49,862 | ₩48,588 | ₩49,500 | -0.73% | 12.3만 |
|---|
| 2026.04.23 | ₩50,989 | ₩50,989 | ₩49,098 | ₩50,171 | -1.60% | 18.3만 |
|---|
| 2026.04.22 | ₩50,144 | ₩51,176 | ₩50,144 | ₩50,559 | +0.83% | 20만 |
|---|
| 2026.04.21 | ₩48,280 | ₩49,808 | ₩47,475 | ₩49,594 | +2.72% | 28만 |
|---|
| 2026.04.20 | ₩47,394 | ₩48,427 | ₩47,193 | ₩47,985 | +1.25% | 22.3만 |
|---|
| 2026.04.17 | ₩49,795 | ₩49,795 | ₩46,871 | ₩47,193 | -5.22% | 49.6만 |
|---|
| 2026.04.16 | ₩50,586 | ₩52,973 | ₩49,393 | ₩52,678 | +4.14% | 30.6만 |
|---|
| 2026.04.15 | ₩50,211 | ₩51,364 | ₩49,996 | ₩50,251 | +0.08% | 20.4만 |
|---|
| 2026.04.14 | ₩50,345 | ₩51,002 | ₩49,379 | ₩50,264 | -0.16% | 26.6만 |
|---|
| 2026.04.13 | ₩51,002 | ₩51,391 | ₩50,010 | ₩50,908 | -0.18% | 26.1만 |
|---|
| 2026.04.10 | ₩50,050 | ₩50,828 | ₩49,621 | ₩50,090 | +0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩55,307 | ₩58,029 | ₩50,090 | ₩50,345 | -8.97% | 38만 |
|---|
| 2026.04.08 | ₩51,632 | ₩55,897 | ₩49,420 | ₩55,776 | +8.03% | 72.6만 |
|---|
| 2026.04.07 | ₩57,453 | ₩59,008 | ₩55,401 | ₩55,454 | -3.48% | 36만 |
|---|
| 2026.04.06 | ₩58,901 | ₩60,323 | ₩56,045 | ₩56,353 | -4.33% | 26.1만 |
|---|
| 2026.04.02 | ₩58,244 | ₩61,007 | ₩57,976 | ₩58,740 | +0.85% | 40.2만 |
|---|
| 2026.04.01 | ₩56,635 | ₩57,949 | ₩54,663 | ₩56,433 | -0.36% | 28.4만 |
|---|
| 2026.03.31 | ₩58,003 | ₩60,349 | ₩55,776 | ₩57,359 | -1.11% | 41.8만 |
|---|
| 2026.03.30 | ₩62,455 | ₩64,078 | ₩58,351 | ₩59,102 | -5.37% | 54.8만 |
|---|
| 2026.03.27 | ₩56,997 | ₩62,629 | ₩55,750 | ₩62,388 | +9.46% | 73.7만 |
|---|
| 2026.03.26 | ₩58,928 | ₩60,671 | ₩56,715 | ₩57,158 | -3.00% | 40.5만 |
|---|
| 2026.03.25 | ₩55,535 | ₩59,947 | ₩55,052 | ₩59,612 | +7.34% | 62.1만 |
|---|
| 2026.03.24 | ₩51,673 | ₩56,219 | ₩51,364 | ₩56,085 | +8.54% | 41.1만 |
|---|
| 2026.03.23 | ₩50,157 | ₩53,148 | ₩49,715 | ₩51,860 | +3.40% | 39.5만 |
|---|
| 2026.03.20 | ₩51,538 | ₩52,424 | ₩49,621 | ₩51,981 | +0.86% | 60.1만 |
|---|
| 2026.03.19 | ₩53,644 | ₩53,644 | ₩50,600 | ₩51,512 | -3.98% | 50.1만 |
|---|
| 2026.03.18 | ₩57,600 | ₩57,775 | ₩53,711 | ₩53,711 | -6.75% | 39.3만 |
|---|
| 2026.03.17 | ₩56,527 | ₩57,962 | ₩55,803 | ₩56,246 | -0.50% | 39.2만 |
|---|
| 2026.03.16 | ₩58,177 | ₩58,177 | ₩54,449 | ₩55,803 | -4.08% | 79.1만 |
|---|
| 2026.03.13 | ₩65,110 | ₩65,110 | ₩58,727 | ₩60,698 | -6.78% | 76.4만 |
|---|
| 2026.03.12 | ₩65,660 | ₩67,511 | ₩61,959 | ₩65,499 | -0.25% | 101만 |
|---|
| 2026.03.11 | ₩56,326 | ₩59,505 | ₩54,851 | ₩59,210 | +5.12% | 51.3만 |
|---|
| 2026.03.10 | ₩54,985 | ₩55,843 | ₩52,303 | ₩54,784 | -0.37% | 48.5만 |
|---|
| 2026.03.09 | ₩59,679 | ₩60,577 | ₩56,460 | ₩56,554 | -5.24% | 79.5만 |
|---|
| 2026.03.06 | ₩55,682 | ₩59,223 | ₩55,682 | ₩57,037 | +2.43% | 84.3만 |
|---|
| 2026.03.05 | ₩48,682 | ₩57,480 | ₩48,682 | ₩53,470 | +9.83% | 63.6만 |
|---|
| 2026.03.04 | ₩48,508 | ₩50,117 | ₩47,703 | ₩48,360 | -0.30% | 22.6만 |
|---|
| 2026.03.03 | ₩47,394 | ₩49,084 | ₩45,638 | ₩48,253 | +1.81% | 29.2만 |
|---|
| 2026.03.02 | ₩50,358 | ₩51,699 | ₩47,247 | ₩48,400 | -3.89% | 29.5만 |
|---|
| 2026.02.27 | ₩46,791 | ₩50,197 | ₩46,724 | ₩49,580 | +5.96% | 34.9만 |
|---|
| 2026.02.26 | ₩45,343 | ₩47,019 | ₩45,021 | ₩46,724 | +3.05% | 17.3만 |
|---|
| 2026.02.25 | ₩45,611 | ₩45,611 | ₩43,546 | ₩45,597 | -0.03% | 11.2만 |
|---|
| 2026.02.24 | ₩44,310 | ₩45,276 | ₩43,961 | ₩44,980 | +1.51% | 13.6만 |
|---|
| 2026.02.23 | ₩44,565 | ₩45,141 | ₩43,210 | ₩43,733 | -1.87% | 12.4만 |
|---|
| 2026.02.20 | ₩44,913 | ₩45,302 | ₩43,385 | ₩44,980 | +0.15% | 10.4만 |
|---|
| 2026.02.19 | ₩44,846 | ₩46,711 | ₩44,283 | ₩44,980 | +0.30% | 18.5만 |
|---|
| 2026.02.18 | ₩44,390 | ₩45,477 | ₩44,015 | ₩44,940 | +1.24% | 17.8만 |
|---|
| 2026.02.17 | ₩44,404 | ₩44,927 | ₩42,969 | ₩44,350 | -0.12% | 11.7만 |
|---|
| 2026.02.13 | ₩42,795 | ₩44,846 | ₩42,325 | ₩44,390 | +3.73% | 18.7만 |
|---|
| 2026.02.12 | ₩47,260 | ₩47,260 | ₩42,862 | ₩43,022 | -8.97% | 23.3만 |
|---|
| 2026.02.11 | ₩46,657 | ₩47,985 | ₩44,927 | ₩47,166 | +1.09% | 30.7만 |
|---|
| 2026.02.10 | ₩46,027 | ₩46,912 | ₩45,732 | ₩45,745 | -0.61% | 11.5만 |
|---|
| 2026.02.09 | ₩43,988 | ₩46,496 | ₩43,988 | ₩46,107 | +4.82% | 13.2만 |
|---|
| 2026.02.06 | ₩42,513 | ₩44,927 | ₩42,513 | ₩44,095 | +3.72% | 13.8만 |
|---|
| 2026.02.05 | ₩45,705 | ₩46,308 | ₩42,339 | ₩42,499 | -7.01% | 14.2만 |
|---|
| 2026.02.04 | ₩46,939 | ₩47,462 | ₩44,672 | ₩46,214 | -1.54% | 14.6만 |
|---|
| 2026.02.03 | ₩44,283 | ₩46,670 | ₩43,599 | ₩46,670 | +5.39% | 10.5만 |
|---|
| 2026.02.02 | ₩44,203 | ₩44,310 | ₩43,371 | ₩43,921 | -0.64% | 9.6만 |
|---|
| 2026.01.30 | ₩44,525 | ₩45,249 | ₩43,049 | ₩44,042 | -1.08% | 13.5만 |
|---|
| 2026.01.29 | ₩45,383 | ₩46,040 | ₩44,471 | ₩45,128 | -0.56% | 9.2만 |
|---|
| 2026.01.28 | ₩45,785 | ₩46,818 | ₩44,404 | ₩44,779 | -2.20% | 10.2만 |
|---|
| 2026.01.27 | ₩44,350 | ₩45,839 | ₩44,350 | ₩45,571 | +2.75% | 14.9만 |
|---|
| 2026.01.26 | ₩47,569 | ₩47,569 | ₩44,457 | ₩44,565 | -6.32% | 21.8만 |
|---|
| 2026.01.23 | ₩45,477 | ₩47,985 | ₩45,477 | ₩46,939 | +3.21% | 30.5만 |
|---|
| 2026.01.22 | ₩45,866 | ₩46,536 | ₩44,739 | ₩45,436 | -0.94% | 21.6만 |
|---|
| 2026.01.21 | ₩43,183 | ₩45,946 | ₩42,486 | ₩45,597 | +5.59% | 79만 |
|---|
| 2026.01.20 | ₩44,015 | ₩44,364 | ₩42,446 | ₩42,848 | -2.65% | 37.7만 |
|---|
| 2026.01.16 | ₩45,249 | ₩45,866 | ₩44,270 | ₩44,605 | -1.42% | 21.1만 |
|---|
| 2026.01.15 | ₩45,705 | ₩47,193 | ₩44,954 | ₩46,187 | +1.06% | 16.7만 |
|---|
| 2026.01.14 | ₩43,210 | ₩45,732 | ₩43,116 | ₩45,624 | +5.59% | 18.1만 |
|---|
| 2026.01.13 | ₩42,526 | ₩43,519 | ₩42,258 | ₩42,553 | +0.06% | 17.3만 |
|---|
| 2026.01.12 | ₩41,735 | ₩43,344 | ₩41,011 | ₩42,097 | +0.87% | 22.3만 |
|---|
| 2026.01.09 | ₩39,978 | ₩41,172 | ₩39,871 | ₩40,448 | +1.17% | 17.4만 |
|---|
| 2026.01.08 | ₩37,014 | ₩39,750 | ₩37,014 | ₩39,334 | +6.27% | 18.4만 |
|---|
| 2026.01.07 | ₩38,208 | ₩38,235 | ₩36,424 | ₩37,014 | -3.12% | 15.4만 |
|---|
| 2026.01.06 | ₩37,323 | ₩38,409 | ₩36,746 | ₩38,235 | +2.44% | 10.8만 |
|---|
| 2026.01.05 | ₩37,953 | ₩38,570 | ₩37,014 | ₩37,175 | -2.05% | 12.2만 |
|---|
| 2026.01.02 | ₩37,457 | ₩38,490 | ₩37,148 | ₩37,846 | +1.04% | 8.7만 |
|---|
| 2025.12.31 | ₩37,229 | ₩37,698 | ₩36,894 | ₩37,189 | -0.11% | 5.7만 |
|---|
| 2025.12.30 | ₩37,551 | ₩37,993 | ₩37,216 | ₩37,269 | -0.75% | 6.7만 |
|---|
| 2025.12.29 | ₩38,114 | ₩38,436 | ₩37,269 | ₩37,430 | -1.79% | 14.1만 |
|---|
| 2025.12.26 | ₩38,248 | ₩38,409 | ₩37,189 | ₩38,168 | -0.21% | 10.8만 |
|---|
| 2025.12.24 | ₩38,516 | ₩38,516 | ₩37,430 | ₩37,953 | -1.46% | 7.8만 |
|---|
| 2025.12.23 | ₩36,920 | ₩39,428 | ₩36,920 | ₩38,208 | +3.49% | 23.1만 |
|---|
| 2025.12.22 | ₩36,089 | ₩37,081 | ₩36,062 | ₩36,397 | +0.85% | 11.9만 |
|---|
| 2025.12.19 | ₩35,633 | ₩36,290 | ₩35,620 | ₩36,102 | +1.32% | 14.7만 |
|---|
| 2025.12.18 | ₩36,116 | ₩36,465 | ₩35,512 | ₩35,700 | -1.15% | 8.6만 |
|---|
| 2025.12.17 | ₩35,123 | ₩36,438 | ₩35,030 | ₩36,022 | +2.56% | 11.9만 |
|---|
| 2025.12.16 | ₩35,727 | ₩36,210 | ₩34,922 | ₩35,204 | -1.46% | 21.6만 |
|---|
| 2025.12.15 | ₩36,572 | ₩36,572 | ₩35,016 | ₩35,673 | -2.46% | 21.5만 |
|---|
| 2025.12.12 | ₩37,578 | ₩38,221 | ₩36,330 | ₩36,371 | -3.21% | 13.6만 |
|---|
| 2025.12.11 | ₩34,614 | ₩37,618 | ₩34,614 | ₩36,920 | +6.66% | 25.3만 |
|---|
| 2025.12.10 | ₩34,158 | ₩34,989 | ₩33,796 | ₩34,815 | +1.92% | 12.7만 |
|---|
| 2025.12.09 | ₩34,828 | ₩35,231 | ₩33,782 | ₩33,916 | -2.62% | 13.9만 |
|---|
| 2025.12.08 | ₩33,930 | ₩35,553 | ₩33,581 | ₩35,110 | +3.48% | 20.1만 |
|---|
| 2025.12.05 | ₩34,466 | ₩35,271 | ₩33,688 | ₩33,943 | -1.52% | 9만 |
|---|
| 2025.12.04 | ₩34,413 | ₩35,204 | ₩33,916 | ₩34,413 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩34,574 | ₩34,721 | ₩34,185 | ₩34,600 | +0.08% | 8만 |
|---|
| 2025.12.02 | ₩34,587 | ₩34,587 | ₩33,662 | ₩34,305 | -0.81% | 11.6만 |
|---|
| 2025.12.01 | ₩33,796 | ₩34,614 | ₩33,635 | ₩34,399 | +1.79% | 14.3만 |
|---|
| 2025.11.28 | ₩33,380 | ₩34,211 | ₩33,139 | ₩33,930 | +1.65% | 4.9만 |
|---|
| 2025.11.26 | ₩33,528 | ₩33,715 | ₩33,125 | ₩33,501 | -0.08% | 7.2만 |
|---|
| 2025.11.25 | ₩33,273 | ₩33,662 | ₩32,884 | ₩33,568 | +0.89% | 14.1만 |
|---|
| 2025.11.24 | ₩33,273 | ₩33,514 | ₩32,669 | ₩33,125 | -0.44% | 9.8만 |
|---|
| 2025.11.21 | ₩32,937 | ₩33,983 | ₩32,790 | ₩33,420 | +1.47% | 13.4만 |
|---|
| 2025.11.20 | ₩33,139 | ₩33,514 | ₩32,669 | ₩32,937 | -0.61% | 14만 |
|---|
| 2025.11.19 | ₩32,884 | ₩33,635 | ₩32,347 | ₩32,937 | +0.16% | 27.4만 |
|---|
| 2025.11.18 | ₩33,152 | ₩33,662 | ₩33,045 | ₩33,165 | +0.04% | 10.9만 |
|---|
| 2025.11.17 | ₩34,842 | ₩34,842 | ₩33,447 | ₩33,474 | -3.93% | 9.9만 |
|---|
| 2025.11.14 | ₩34,587 | ₩35,727 | ₩34,131 | ₩35,137 | +1.59% | 10.7만 |
|---|
| 2025.11.13 | ₩35,539 | ₩36,210 | ₩34,708 | ₩34,949 | -1.66% | 9.3만 |
|---|
| 2025.11.12 | ₩35,566 | ₩36,652 | ₩35,137 | ₩35,593 | +0.08% | 12만 |
|---|
| 2025.11.11 | ₩35,472 | ₩35,848 | ₩34,426 | ₩35,821 | +0.98% | 13.2만 |
|---|
| 2025.11.10 | ₩33,957 | ₩35,955 | ₩33,662 | ₩35,244 | +3.79% | 31.6만 |
|---|
| 2025.11.07 | ₩32,321 | ₩33,863 | ₩31,999 | ₩33,809 | +4.61% | 24.4만 |
|---|
| 2025.11.06 | ₩32,522 | ₩33,192 | ₩30,242 | ₩32,106 | -1.28% | 40.7만 |
|---|
| 2025.11.05 | ₩35,056 | ₩35,271 | ₩34,466 | ₩35,110 | +0.15% | 12.8만 |
|---|
| 2025.11.04 | ₩34,721 | ₩35,177 | ₩33,273 | ₩34,439 | -0.81% | 25.3만 |
|---|
| 2025.11.03 | ₩35,486 | ₩35,821 | ₩34,574 | ₩35,244 | -0.68% | 9.7만 |
|---|
| 2025.10.31 | ₩35,915 | ₩35,995 | ₩35,432 | ₩35,713 | -0.56% | 9만 |
|---|
| 2025.10.30 | ₩35,941 | ₩36,196 | ₩35,258 | ₩35,767 | -0.49% | 12.9만 |
|---|
| 2025.10.29 | ₩36,223 | ₩37,296 | ₩36,089 | ₩36,263 | +0.11% | 14.6만 |
|---|
| 2025.10.28 | ₩36,827 | ₩37,417 | ₩36,371 | ₩36,545 | -0.76% | 12.3만 |
|---|
| 2025.10.27 | ₩38,007 | ₩38,195 | ₩36,800 | ₩36,827 | -3.11% | 12.7만 |
|---|
| 2025.10.24 | ₩37,967 | ₩38,449 | ₩37,336 | ₩37,859 | -0.28% | 12.8만 |
|---|
| 2025.10.23 | ₩37,685 | ₩38,342 | ₩37,497 | ₩37,645 | -0.11% | 13만 |
|---|
| 2025.10.22 | ₩36,666 | ₩37,390 | ₩36,290 | ₩37,202 | +1.46% | 16.4만 |
|---|
| 2025.10.21 | ₩37,390 | ₩37,390 | ₩36,330 | ₩36,585 | -2.15% | 21.3만 |
|---|
| 2025.10.20 | ₩37,135 | ₩37,712 | ₩36,786 | ₩37,444 | +0.83% | 14.7만 |
|---|
| 2025.10.17 | ₩36,102 | ₩37,913 | ₩34,265 | ₩36,719 | +1.71% | 29.6만 |
|---|
| 2025.10.16 | ₩38,423 | ₩38,423 | ₩36,518 | ₩37,014 | -3.66% | 26.1만 |
|---|
| 2025.10.15 | ₩37,886 | ₩38,543 | ₩36,719 | ₩37,739 | -0.39% | 17.1만 |
|---|
| 2025.10.14 | ₩37,913 | ₩38,423 | ₩37,323 | ₩37,497 | -1.10% | 14.6만 |
|---|
| 2025.10.13 | ₩37,578 | ₩38,905 | ₩37,014 | ₩38,463 | +2.36% | 22.9만 |
|---|
| 2025.10.10 | ₩38,154 | ₩38,154 | ₩36,853 | ₩37,014 | -2.99% | 23.7만 |
|---|