Innovative Industrial Properties Inc (IIPR)

IIPR
🏛️ 미국 →
54.99
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 100.55 101.53 99.97 101.35 0.2M
2022-12-29 101.51 102.25 100.72 101.78 0.3M
2022-12-28 102.00 103.10 100.33 100.62 0.3M
2022-12-27 102.63 102.63 100.28 101.76 0.3M
2022-12-23 102.21 103.66 100.85 103.28 0.3M
2022-12-22 103.78 103.94 100.18 102.31 0.4M
2022-12-21 105.00 105.43 103.43 104.83 0.6M
2022-12-20 105.04 106.29 103.16 104.17 0.4M
2022-12-19 112.30 113.17 105.27 106.36 0.5M
2022-12-16 112.01 113.36 109.35 112.20 0.6M
2022-12-15 112.04 114.90 110.51 114.12 0.4M
2022-12-14 113.00 116.72 112.53 114.03 0.2M
2022-12-13 115.65 116.23 109.16 112.92 0.5M
2022-12-12 110.52 111.14 109.07 109.89 0.3M
2022-12-09 116.27 116.98 111.91 112.20 0.4M
2022-12-08 116.77 119.20 115.13 116.79 0.2M
2022-12-07 117.32 117.32 112.83 115.18 0.4M
2022-12-06 124.44 124.90 116.08 118.05 0.4M
2022-12-05 118.60 125.38 117.92 124.44 0.5M
2022-12-02 117.16 119.84 116.89 118.68 0.4M
2022-12-01 121.38 123.61 119.32 119.99 0.5M
2022-11-30 117.80 121.21 116.08 121.21 0.3M
2022-11-29 116.52 118.10 115.34 117.85 0.2M
2022-11-28 118.17 119.09 113.79 115.34 0.2M
2022-11-25 117.00 118.85 117.00 118.85 0.1M
2022-11-23 116.95 118.30 114.61 116.68 0.1M
2022-11-22 112.01 117.48 110.27 117.38 0.4M
2022-11-21 112.32 113.88 110.50 112.14 0.2M
2022-11-18 115.41 115.76 111.93 112.32 0.2M
2022-11-17 111.21 113.37 109.92 112.52 0.2M
2022-11-16 113.10 114.25 111.30 113.85 0.1M
2022-11-15 112.50 115.41 111.01 114.06 0.2M
2022-11-14 113.00 113.00 109.01 110.38 0.2M
2022-11-11 114.12 116.43 111.31 112.88 0.2M
2022-11-10 107.87 116.45 107.87 114.94 0.3M
2022-11-09 107.75 108.38 102.80 103.76 0.3M
2022-11-08 111.45 112.92 108.14 109.57 0.2M
2022-11-07 112.90 114.98 108.58 110.09 0.2M
2022-11-04 116.64 117.50 110.22 112.14 0.3M
2022-11-03 107.10 114.87 106.12 114.87 0.4M
2022-11-02 110.92 111.58 104.52 106.32 0.3M
2022-11-01 110.00 112.70 109.08 111.47 0.4M
2022-10-31 105.00 108.92 104.26 108.10 0.7M
2022-10-28 100.00 104.95 99.18 104.46 0.3M
2022-10-27 101.98 102.03 99.65 100.64 0.6M
2022-10-26 100.52 104.19 100.52 100.70 0.2M
2022-10-25 96.36 102.13 96.32 101.22 0.3M
2022-10-24 95.41 95.68 93.08 95.45 0.2M
2022-10-21 92.81 94.90 91.05 94.57 1.8M
2022-10-20 93.55 95.57 91.16 92.26 0.2M
2022-10-19 94.96 95.25 92.20 93.55 0.3M
2022-10-18 97.41 98.34 94.07 95.81 0.2M
2022-10-17 93.76 96.75 93.23 94.52 0.3M
2022-10-14 95.24 95.84 89.64 90.12 0.2M
2022-10-13 90.65 94.30 88.60 93.22 0.2M
2022-10-12 94.00 94.23 92.21 93.08 0.2M
2022-10-11 92.13 95.20 90.73 93.86 0.3M
2022-10-10 92.27 94.91 91.30 92.89 0.3M
2022-10-07 94.98 95.27 90.12 91.12 0.5M
2022-10-06 92.30 98.81 92.01 96.28 0.8M
2022-10-05 95.32 96.66 90.99 92.15 0.3M
2022-10-04 93.01 97.65 93.01 97.47 0.4M
2022-10-03 89.92 92.79 89.48 91.18 0.2M
2022-09-30 88.89 91.29 88.50 88.50 0.3M
2022-09-29 90.81 91.51 87.52 88.09 0.4M
2022-09-28 90.13 94.75 89.52 93.96 0.4M
2022-09-27 91.03 92.55 89.00 89.37 0.3M
2022-09-26 92.00 93.10 89.60 89.74 0.4M
2022-09-23 92.50 93.44 90.83 92.07 0.4M
2022-09-22 97.06 97.51 93.07 94.20 0.5M
2022-09-21 96.69 100.00 96.30 96.91 0.4M
2022-09-20 100.91 100.91 95.86 96.15 0.5M
2022-09-19 93.27 102.98 92.38 102.31 0.9M
2022-09-16 88.87 92.73 88.27 91.46 0.8M
2022-09-15 90.00 92.99 89.44 90.13 0.2M
2022-09-14 90.22 90.64 88.23 89.05 0.2M
2022-09-13 92.56 93.50 90.15 90.49 0.2M
2022-09-12 95.00 97.42 95.00 96.25 0.2M
2022-09-09 93.13 94.83 92.16 94.80 0.2M
2022-09-08 88.78 92.28 88.03 92.12 0.2M
2022-09-07 88.23 89.83 87.69 89.79 0.2M
2022-09-06 90.65 91.14 88.03 88.32 0.3M
2022-09-02 90.55 91.13 88.75 90.26 0.2M
2022-09-01 90.57 90.65 87.47 88.72 0.4M
2022-08-31 94.69 95.13 91.71 91.72 0.4M
2022-08-30 96.50 96.78 93.01 93.48 0.2M
2022-08-29 95.75 96.91 95.01 95.21 0.2M
2022-08-26 100.39 100.44 95.69 96.35 0.2M
2022-08-25 99.15 100.70 97.96 100.40 0.2M
2022-08-24 95.62 98.46 95.62 96.89 0.2M
2022-08-23 95.51 97.33 95.04 95.46 0.2M
2022-08-22 100.36 100.95 95.29 95.70 0.4M
2022-08-19 100.00 102.34 97.53 102.13 0.5M
2022-08-18 103.00 104.78 101.31 101.68 0.2M
2022-08-17 103.75 104.02 101.56 102.78 0.4M
2022-08-16 102.54 105.93 100.65 104.63 0.4M
2022-08-15 98.86 102.93 97.91 102.81 0.3M
2022-08-12 98.30 98.72 96.41 98.44 0.3M
2022-08-11 95.79 97.60 94.88 96.37 0.2M
2022-08-10 94.26 95.24 93.34 94.36 0.2M
2022-08-09 93.66 94.10 90.81 92.15 0.3M
2022-08-08 93.80 97.62 92.26 93.65 0.3M
2022-08-05 95.48 97.22 92.08 94.41 0.3M
2022-08-04 98.99 101.50 96.32 98.40 0.3M
2022-08-03 97.20 99.39 97.17 97.17 0.2M
2022-08-02 94.97 98.44 94.97 96.74 0.2M
2022-08-01 96.45 96.98 94.71 95.52 0.2M
2022-07-29 94.00 96.49 92.75 96.41 0.3M
2022-07-28 91.97 94.88 90.74 94.41 0.2M
2022-07-27 90.30 91.50 88.72 91.20 0.3M
2022-07-26 92.90 92.90 89.04 89.95 0.2M
2022-07-25 95.31 95.42 91.87 92.91 0.2M
2022-07-22 97.77 97.77 92.75 95.29 0.4M
2022-07-21 93.65 96.73 92.88 96.73 0.4M
2022-07-20 89.80 95.17 89.71 93.46 0.6M
2022-07-19 90.00 91.88 88.38 89.04 0.9M
2022-07-18 96.15 100.00 91.55 91.76 0.9M
2022-07-15 100.41 100.97 94.55 95.70 1.3M
2022-07-14 109.00 112.14 108.01 111.26 0.2M
2022-07-13 109.83 114.24 108.10 111.61 0.1M
2022-07-12 111.04 113.51 109.45 110.91 0.2M
2022-07-11 114.10 114.33 110.71 111.21 0.1M
2022-07-08 115.67 118.11 114.12 114.68 0.1M
2022-07-07 113.03 117.35 113.03 116.22 0.2M
2022-07-06 113.36 114.81 110.59 111.64 0.1M
2022-07-05 111.64 113.62 108.64 113.36 0.2M
2022-07-01 109.79 113.08 109.79 111.94 0.2M
2022-06-30 109.19 112.00 107.00 109.87 0.3M
2022-06-29 111.17 115.00 108.25 110.65 0.3M
2022-06-28 118.32 119.99 112.96 113.75 0.2M
2022-06-27 120.98 120.98 116.76 117.32 0.2M
2022-06-24 114.09 120.08 113.89 119.33 0.6M
2022-06-23 111.00 114.18 110.20 113.71 0.2M
2022-06-22 108.72 112.56 108.35 110.93 0.3M
2022-06-21 109.43 114.00 108.53 108.57 0.3M
2022-06-17 111.41 111.85 107.52 108.34 0.8M
2022-06-16 113.14 114.09 107.98 109.85 0.4M
2022-06-15 115.17 119.87 114.70 116.62 0.2M
2022-06-14 117.68 119.64 112.28 114.28 0.4M
2022-06-13 123.44 125.32 116.36 117.50 0.4M
2022-06-10 129.75 130.67 124.28 129.23 0.2M
2022-06-09 133.71 133.97 130.12 130.43 0.1M
2022-06-08 136.67 137.33 131.39 134.23 0.2M
2022-06-07 133.94 137.11 133.00 136.66 0.1M
2022-06-06 134.00 135.47 132.15 134.71 0.2M
2022-06-03 134.85 135.95 132.91 133.58 0.1M
2022-06-02 131.21 136.98 131.20 136.66 0.2M
2022-06-01 133.94 135.12 130.55 132.82 0.2M
2022-05-31 133.09 134.08 130.21 133.05 0.3M
2022-05-27 131.50 135.70 131.31 133.09 0.2M
2022-05-26 127.15 131.24 127.15 130.01 0.2M
2022-05-25 123.37 127.80 123.37 126.93 0.2M
2022-05-24 128.24 128.38 121.82 124.12 0.2M
2022-05-23 131.55 131.82 126.81 128.99 0.2M
2022-05-20 131.95 132.80 125.89 131.21 0.3M
2022-05-19 128.11 133.57 128.11 130.12 0.3M
2022-05-18 133.45 134.95 125.79 128.11 0.3M
2022-05-17 134.92 136.30 132.23 136.03 0.3M
2022-05-16 138.50 139.54 133.05 133.16 0.2M
2022-05-13 129.72 138.69 128.65 138.47 0.6M
2022-05-12 121.98 127.98 121.03 126.90 0.4M
2022-05-11 127.78 130.45 122.50 122.92 0.4M
2022-05-10 131.43 134.85 124.73 128.61 0.4M
2022-05-09 131.52 136.35 130.06 130.38 0.4M
2022-05-06 139.16 139.16 132.57 134.00 0.5M
2022-05-05 148.00 148.55 138.45 140.61 0.5M
2022-05-04 146.89 149.99 142.90 148.73 0.4M
2022-05-03 144.57 146.44 142.61 144.59 0.2M
2022-05-02 144.74 146.97 140.53 144.50 0.4M
2022-04-29 150.23 151.96 144.50 144.59 0.3M
2022-04-28 150.19 152.00 144.72 150.78 0.3M
2022-04-27 146.00 150.94 146.00 148.02 0.3M
2022-04-26 155.92 156.39 146.38 147.46 0.4M
2022-04-25 155.00 157.34 152.58 156.80 0.3M
2022-04-22 158.27 159.76 154.58 155.00 0.3M
2022-04-21 165.51 166.50 157.89 158.74 0.4M
2022-04-20 165.38 168.26 162.41 164.08 0.3M
2022-04-19 163.52 169.52 163.50 164.32 0.4M
2022-04-18 170.00 171.18 162.88 163.10 0.6M
2022-04-14 178.83 182.53 168.93 169.68 1.2M
2022-04-13 187.65 189.86 182.61 183.44 0.3M
2022-04-12 186.30 189.70 185.16 186.75 0.3M
2022-04-11 186.25 187.63 183.75 185.31 0.3M
2022-04-08 192.61 195.20 188.89 189.02 0.2M
2022-04-07 192.86 195.56 188.50 192.60 0.3M
2022-04-06 198.76 198.79 192.50 194.48 0.7M
2022-04-05 205.00 207.46 199.35 201.17 0.5M
2022-04-04 200.09 208.60 198.53 205.24 1.0M
2022-04-01 194.00 200.21 192.64 200.09 1.4M
2022-03-31 203.92 209.75 203.71 205.40 0.2M
2022-03-30 207.47 208.50 202.94 204.97 0.2M
2022-03-29 205.92 211.17 205.02 210.10 0.2M
2022-03-28 198.83 204.27 198.48 203.05 0.1M
2022-03-25 201.65 202.05 195.88 197.99 0.2M
2022-03-24 197.70 200.32 194.98 200.13 0.1M
2022-03-23 203.04 203.20 193.95 196.31 0.1M
2022-03-22 198.99 204.26 198.99 203.54 0.2M
2022-03-21 203.86 205.75 196.55 197.84 0.2M
2022-03-18 201.23 205.22 200.00 204.55 0.7M
2022-03-17 191.79 200.36 191.79 199.59 0.2M
2022-03-16 187.00 194.28 185.99 193.17 0.2M
2022-03-15 185.00 188.46 181.32 185.51 0.2M
2022-03-14 186.93 191.19 181.29 183.51 0.2M
2022-03-11 191.10 192.48 185.28 186.91 0.1M
2022-03-10 183.16 190.07 183.16 189.30 0.1M
2022-03-09 186.65 191.00 186.14 187.24 0.2M
2022-03-08 181.00 186.97 179.64 182.68 0.2M
2022-03-07 183.39 188.95 181.05 181.29 0.3M
2022-03-04 185.55 187.05 179.71 182.48 0.2M
2022-03-03 193.20 193.20 185.12 187.48 0.2M
2022-03-02 185.86 192.22 185.49 190.26 0.1M
2022-03-01 188.59 191.00 183.11 185.00 0.2M
2022-02-28 188.38 192.05 182.50 188.46 0.2M
2022-02-25 180.88 191.06 180.02 190.51 0.2M
2022-02-24 169.34 184.77 169.00 183.19 0.3M
2022-02-23 182.00 184.77 177.46 177.54 0.2M
2022-02-22 180.10 185.02 178.01 180.97 0.2M
2022-02-18 185.53 188.37 182.80 183.10 0.1M
2022-02-17 192.00 192.25 186.20 186.80 0.1M
2022-02-16 193.46 195.10 190.30 193.39 0.1M
2022-02-15 190.99 194.35 190.04 193.46 0.1M
2022-02-14 187.63 192.50 186.95 189.02 0.2M
2022-02-11 193.32 195.98 186.83 188.87 0.2M
2022-02-10 191.26 198.69 189.35 191.42 0.2M
2022-02-09 190.00 195.59 190.00 195.41 0.2M
2022-02-08 185.88 188.00 185.00 186.33 0.2M
2022-02-07 192.00 192.97 183.03 186.22 0.3M
2022-02-04 190.80 195.90 189.01 192.70 0.2M
2022-02-03 194.00 195.76 192.05 192.41 0.1M
2022-02-02 203.30 204.75 195.97 197.58 0.2M
2022-02-01 199.91 201.31 193.02 198.21 0.2M
2022-01-31 187.91 198.19 187.91 198.19 0.2M
2022-01-28 179.60 186.96 178.00 186.96 0.2M
2022-01-27 184.60 189.23 178.01 179.63 0.2M
2022-01-26 194.98 196.90 181.82 183.43 0.3M
2022-01-25 191.63 194.50 185.95 190.25 0.2M
2022-01-24 179.99 195.97 178.70 194.63 0.4M
2022-01-21 190.00 194.56 187.53 188.10 0.3M
2022-01-20 201.74 205.94 194.58 194.69 0.1M
2022-01-19 205.87 208.00 198.81 199.37 0.3M
2022-01-18 206.64 209.83 202.37 205.87 0.2M
2022-01-14 208.12 211.73 205.41 209.88 0.2M
2022-01-13 216.66 220.00 210.07 210.73 0.1M
2022-01-12 218.01 223.66 215.54 215.63 0.2M
2022-01-11 210.57 218.48 206.39 215.84 0.3M
2022-01-10 216.31 218.54 210.63 212.90 0.4M
2022-01-07 226.65 230.00 220.92 222.58 0.3M
2022-01-06 225.01 230.98 217.01 227.33 0.3M
2022-01-05 238.00 238.00 223.95 224.74 0.4M
2022-01-04 248.25 249.38 238.75 239.13 0.3M
2022-01-03 264.25 265.28 245.87 248.90 0.3M