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 | ₩43,993 | ₩45,695 | ₩43,283 | ₩43,564 | -0.97% | 71.3만 |
| 2026.09.28–2026.10.02 | ₩46,016 | ₩46,016 | ₩42,144 | ₩43,899 | -4.60% | 111.5만 |
| 2026.09.21–2026.09.25 | ₩49,782 | ₩50,720 | ₩45,494 | ₩45,614 | -8.37% | 99.3만 |
| 2026.09.14–2026.09.18 | ₩53,829 | ₩54,164 | ₩50,211 | ₩50,237 | -6.67% | 87만 |
| 2026.09.08–2026.09.11 | ₩54,659 | ₩56,763 | ₩52,328 | ₩53,172 | -2.72% | 79.6만 |
| 2026.08.31–2026.09.04 | ₩51,108 | ₩57,272 | ₩50,653 | ₩54,284 | +6.21% | 130.5만 |
| 2026.08.24–2026.08.28 | ₩52,234 | ₩53,333 | ₩48,924 | ₩50,385 | -3.54% | 93만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,025 |
| ₩47,879 |
| ₩52,234 |
| +6.47% |
| 120.3만 |
| 2026.08.10–2026.08.14 | ₩46,834 | ₩51,443 | ₩46,633 | ₩49,072 | +4.78% | 89.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,293 | ₩48,227 | ₩43,577 | ₩46,700 | +3.11% | 110만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,373 | ₩48,415 | ₩44,891 | ₩45,507 | +0.30% | 86.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,226 | ₩47,973 | ₩44,850 | ₩45,855 | +1.39% | 67.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,901 | ₩48,603 | ₩45,614 | ₩45,829 | -2.29% | 84.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,757 | ₩49,152 | ₩44,757 | ₩46,633 | +4.19% | 78.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,619 | ₩46,619 | ₩43,363 | ₩44,998 | -3.48% | 149.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,016 | ₩46,552 | ₩43,752 | ₩46,351 | +0.73% | 125.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,437 | ₩48,482 | ₩45,199 | ₩46,217 | -2.57% | 97.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,062 | ₩48,938 | ₩44,663 | ₩48,442 | +2.93% | 102만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,668 | ₩54,271 | ₩46,673 | ₩46,847 | -12.71% | 131.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,301 | ₩53,842 | ₩51,283 | ₩52,355 | +0.10% | 58.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,463 | ₩56,415 | ₩52,261 | ₩52,944 | -4.54% | 81.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,621 | ₩64,321 | ₩49,621 | ₩56,080 | +13.02% | 165.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,494 | ₩54,244 | ₩49,125 | ₩50,666 | -5.29% | 115.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,197 | ₩54,231 | ₩49,326 | ₩53,226 | +6.03% | 106.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,356 | ₩51,135 | ₩47,155 | ₩49,460 | +4.44% | 100.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,961 | ₩52,931 | ₩46,834 | ₩47,155 | -7.47% | 153.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,854 | ₩60,274 | ₩49,380 | ₩50,050 | -14.96% | 196.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,405 | ₩64,026 | ₩54,619 | ₩58,693 | -5.95% | 165.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,117 | ₩62,579 | ₩49,675 | ₩62,338 | +24.39% | 256.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,130 | ₩58,130 | ₩49,581 | ₩51,939 | -10.65% | 267.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,631 | ₩67,457 | ₩52,261 | ₩60,649 | +1.71% | 356.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,318 | ₩59,175 | ₩45,601 | ₩56,991 | +13.26% | 229.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,529 | ₩50,157 | ₩43,175 | ₩49,541 | +11.25% | 89.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,368 | ₩46,673 | ₩42,934 | ₩44,944 | +1.30% | 58.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,953 | ₩47,946 | ₩42,291 | ₩44,355 | +0.91% | 97.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,167 | ₩47,423 | ₩42,304 | ₩44,060 | -0.24% | 62.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,531 | ₩47,531 | ₩43,015 | ₩44,006 | -7.41% | 69.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,979 | ₩47,946 | ₩42,412 | ₩46,901 | +6.64% | 168.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,701 | ₩47,155 | ₩40,978 | ₩44,569 | +6.88% | 95.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,923 | ₩41,139 | ₩36,395 | ₩40,415 | +6.57% | 74.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,083 | ₩38,459 | ₩36,864 | ₩37,815 | -0.70% | 35.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,060 | ₩39,397 | ₩36,033 | ₩38,137 | +5.76% | 53.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,542 | ₩36,542 | ₩34,894 | ₩36,073 | -1.28% | 78.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,903 | ₩38,191 | ₩33,554 | ₩36,341 | +7.19% | 85.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,769 | ₩35,243 | ₩33,608 | ₩33,916 | +0.44% | 54.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,246 | ₩34,184 | ₩32,643 | ₩33,903 | +1.98% | 36만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,814 | ₩34,814 | ₩32,321 | ₩33,393 | -4.08% | 75.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,929 | ₩36,623 | ₩33,635 | ₩35,109 | +3.48% | 76.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,457 | ₩35,792 | ₩30,217 | ₩33,782 | -4.72% | 112.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,976 | ₩38,164 | ₩35,229 | ₩35,685 | -6.03% | 61.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,105 | ₩38,418 | ₩36,261 | ₩37,829 | +1.95% | 78.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,547 | ₩38,874 | ₩34,238 | ₩36,690 | -2.28% | 110.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,124 | ₩38,124 | ₩36,824 | ₩36,985 | -2.99% | 23.7만 |
|---|