시장 데이터를 불러오는 중
전체 종목
CoreCivic, Inc. Common Stock 과거 주가
CoreCivic, Inc. Common Stock · CXW · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CoreCivic, Inc. Common Stock · CXW · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,574 | ₩44,671 | ₩42,799 | ₩44,016 | +1.01% | 148.1만 |
| 2026.10.08 | ₩41,944 | ₩43,748 | ₩41,823 | ₩43,721 | +4.24% | 216만 |
| 2026.10.07 | ₩42,265 | ₩43,548 | ₩41,463 | ₩42,532 | +0.63% | 172.4만 |
| 2026.10.06 | ₩44,777 | ₩45,780 | ₩41,823 | ₩42,478 | -5.13% | 438.4만 |
| 2026.10.05 | ₩45,045 | ₩46,809 | ₩44,644 | ₩45,085 | +0.09% | 291.8만 |
| 2026.10.02 | ₩43,695 | ₩45,646 | ₩43,601 | ₩44,684 | +2.26% | 168.5만 |
| 2026.10.01 | ₩44,483 | ₩44,483 | ₩42,719 | ₩43,427 | -2.37% | 251.2만 |
| 2026.09.30 | ₩43,641 | ₩44,443 | ₩42,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,107 |
| -1.23% |
| 180.5만 |
| 2026.09.29 | ₩42,198 | ₩43,828 | ₩42,091 | ₩43,668 | +3.48% | 251.1만 |
|---|
| 2026.09.28 | ₩42,839 | ₩44,350 | ₩40,981 | ₩42,358 | -1.12% | 247.8만 |
|---|
| 2026.09.25 | ₩43,989 | ₩45,312 | ₩41,877 | ₩42,946 | -2.37% | 290.2만 |
|---|
| 2026.09.24 | ₩42,973 | ₩46,288 | ₩42,866 | ₩45,927 | +6.87% | 262만 |
|---|
| 2026.09.23 | ₩41,823 | ₩43,788 | ₩40,834 | ₩43,147 | +3.16% | 177.2만 |
|---|
| 2026.09.22 | ₩43,615 | ₩44,109 | ₩41,035 | ₩42,064 | -3.56% | 242만 |
|---|
| 2026.09.21 | ₩46,796 | ₩47,304 | ₩43,160 | ₩43,321 | -7.43% | 199.8만 |
|---|
| 2026.09.18 | ₩48,012 | ₩48,854 | ₩46,903 | ₩47,090 | -1.92% | 365.9만 |
|---|
| 2026.09.17 | ₩46,809 | ₩47,584 | ₩46,809 | ₩47,504 | +1.48% | 166.6만 |
|---|
| 2026.09.16 | ₩46,796 | ₩47,798 | ₩46,462 | ₩46,689 | -0.23% | 229.7만 |
|---|
| 2026.09.15 | ₩45,900 | ₩48,213 | ₩45,058 | ₩47,290 | +3.03% | 216.9만 |
|---|
| 2026.09.14 | ₩46,448 | ₩47,130 | ₩45,499 | ₩45,753 | -1.50% | 136.4만 |
|---|
| 2026.09.11 | ₩45,472 | ₩46,876 | ₩45,472 | ₩46,689 | +2.67% | 276.9만 |
|---|
| 2026.09.10 | ₩45,994 | ₩46,355 | ₩45,620 | ₩45,994 | 0.00% | 226만 |
|---|
| 2026.09.09 | ₩46,903 | ₩47,183 | ₩45,085 | ₩45,940 | -2.05% | 218.2만 |
|---|
| 2026.09.08 | ₩46,101 | ₩47,130 | ₩45,673 | ₩46,849 | +1.62% | 183.7만 |
|---|
| 2026.09.04 | ₩44,724 | ₩46,595 | ₩44,310 | ₩46,395 | +3.74% | 103.8만 |
|---|
| 2026.09.03 | ₩43,187 | ₩45,646 | ₩43,147 | ₩44,991 | +4.18% | 169.1만 |
|---|
| 2026.09.02 | ₩43,935 | ₩44,523 | ₩43,000 | ₩43,588 | -0.79% | 160.4만 |
|---|
| 2026.09.01 | ₩44,697 | ₩44,711 | ₩42,412 | ₩43,735 | -2.15% | 219.5만 |
|---|
| 2026.08.31 | ₩44,791 | ₩45,432 | ₩44,189 | ₩44,403 | -0.87% | 119.4만 |
|---|
| 2026.08.28 | ₩45,245 | ₩45,967 | ₩44,965 | ₩45,192 | -0.12% | 178만 |
|---|
| 2026.08.27 | ₩44,764 | ₩45,392 | ₩44,042 | ₩45,165 | +0.90% | 148.4만 |
|---|
| 2026.08.26 | ₩44,283 | ₩45,660 | ₩44,096 | ₩45,432 | +2.60% | 191.8만 |
|---|
| 2026.08.25 | ₩45,072 | ₩45,339 | ₩43,882 | ₩44,296 | -1.72% | 98.7만 |
|---|
| 2026.08.24 | ₩45,459 | ₩46,114 | ₩45,045 | ₩45,232 | -0.50% | 135만 |
|---|
| 2026.08.21 | ₩45,045 | ₩45,513 | ₩44,176 | ₩45,459 | +0.92% | 243.7만 |
|---|
| 2026.08.20 | ₩42,772 | ₩44,911 | ₩42,572 | ₩44,791 | +4.72% | 172.7만 |
|---|
| 2026.08.19 | ₩43,481 | ₩43,481 | ₩41,449 | ₩42,759 | -1.66% | 114.2만 |
|---|
| 2026.08.18 | ₩44,617 | ₩44,697 | ₩43,187 | ₩43,307 | -2.94% | 108.5만 |
|---|
| 2026.08.17 | ₩44,724 | ₩45,513 | ₩44,203 | ₩44,884 | +0.36% | 177.4만 |
|---|
| 2026.08.14 | ₩42,184 | ₩44,189 | ₩42,184 | ₩43,869 | +3.99% | 180.3만 |
|---|
| 2026.08.13 | ₩44,818 | ₩45,526 | ₩42,131 | ₩42,238 | -5.76% | 182.3만 |
|---|
| 2026.08.12 | ₩45,312 | ₩46,328 | ₩44,109 | ₩44,911 | -0.88% | 292.2만 |
|---|
| 2026.08.11 | ₩44,363 | ₩46,021 | ₩43,655 | ₩45,339 | +2.20% | 172.4만 |
|---|
| 2026.08.10 | ₩45,406 | ₩46,595 | ₩44,016 | ₩44,109 | -2.86% | 162.9만 |
|---|
| 2026.08.07 | ₩43,227 | ₩43,802 | ₩42,452 | ₩43,133 | -0.22% | 120.4만 |
|---|
| 2026.08.06 | ₩38,522 | ₩45,446 | ₩38,094 | ₩43,093 | +11.87% | 261만 |
|---|
| 2026.08.05 | ₩41,396 | ₩43,307 | ₩40,821 | ₩41,743 | +0.84% | 256.8만 |
|---|
| 2026.08.04 | ₩39,925 | ₩40,874 | ₩39,925 | ₩40,300 | +0.94% | 84.2만 |
|---|
| 2026.08.03 | ₩39,752 | ₩41,195 | ₩39,712 | ₩40,500 | +1.88% | 70.9만 |
|---|
| 2026.07.31 | ₩40,006 | ₩40,834 | ₩39,471 | ₩39,966 | -0.10% | 106.5만 |
|---|
| 2026.07.30 | ₩39,805 | ₩40,219 | ₩39,377 | ₩39,832 | +0.07% | 66.1만 |
|---|
| 2026.07.29 | ₩40,981 | ₩41,169 | ₩39,658 | ₩39,765 | -2.97% | 72.5만 |
|---|
| 2026.07.28 | ₩41,422 | ₩42,144 | ₩40,848 | ₩40,941 | -1.16% | 96.5만 |
|---|
| 2026.07.27 | ₩42,251 | ₩42,385 | ₩41,329 | ₩41,717 | -1.27% | 99.7만 |
|---|
| 2026.07.24 | ₩42,519 | ₩43,494 | ₩41,770 | ₩41,904 | -1.45% | 59.1만 |
|---|
| 2026.07.23 | ₩42,371 | ₩43,187 | ₩41,489 | ₩42,305 | -0.16% | 195.4만 |
|---|
| 2026.07.22 | ₩42,906 | ₩43,401 | ₩42,251 | ₩43,013 | +0.25% | 94.2만 |
|---|
| 2026.07.21 | ₩42,973 | ₩43,695 | ₩42,265 | ₩42,879 | -0.22% | 84.6만 |
|---|
| 2026.07.20 | ₩40,981 | ₩43,040 | ₩40,981 | ₩42,572 | +3.88% | 87.4만 |
|---|
| 2026.07.17 | ₩40,527 | ₩41,102 | ₩40,179 | ₩40,968 | +1.09% | 98.3만 |
|---|
| 2026.07.16 | ₩41,823 | ₩42,224 | ₩40,915 | ₩40,968 | -2.05% | 83.2만 |
|---|
| 2026.07.15 | ₩42,011 | ₩42,238 | ₩41,463 | ₩41,556 | -1.08% | 100.8만 |
|---|
| 2026.07.14 | ₩42,265 | ₩42,612 | ₩41,770 | ₩41,917 | -0.82% | 82.2만 |
|---|
| 2026.07.13 | ₩42,772 | ₩43,173 | ₩41,422 | ₩42,011 | -1.78% | 85.3만 |
|---|
| 2026.07.10 | ₩41,703 | ₩42,732 | ₩41,570 | ₩42,625 | +2.21% | 75.4만 |
|---|
| 2026.07.09 | ₩41,169 | ₩42,478 | ₩41,062 | ₩41,810 | +1.56% | 146.5만 |
|---|
| 2026.07.08 | ₩38,843 | ₩40,941 | ₩38,362 | ₩40,928 | +5.37% | 162.1만 |
|---|
| 2026.07.07 | ₩41,436 | ₩42,532 | ₩38,896 | ₩39,164 | -5.48% | 178만 |
|---|
| 2026.07.06 | ₩43,173 | ₩43,574 | ₩39,538 | ₩40,661 | -5.82% | 275.9만 |
|---|
| 2026.07.02 | ₩41,529 | ₩42,318 | ₩40,701 | ₩41,476 | -0.13% | 79.4만 |
|---|
| 2026.07.01 | ₩40,995 | ₩42,171 | ₩40,661 | ₩41,449 | +1.11% | 141.3만 |
|---|
| 2026.06.30 | ₩40,326 | ₩41,235 | ₩39,605 | ₩40,607 | +0.70% | 158.5만 |
|---|
| 2026.06.29 | ₩41,195 | ₩41,503 | ₩40,179 | ₩40,487 | -1.72% | 117.5만 |
|---|
| 2026.06.26 | ₩40,460 | ₩41,369 | ₩39,498 | ₩41,128 | +1.65% | 264.6만 |
|---|
| 2026.06.25 | ₩39,738 | ₩39,912 | ₩38,803 | ₩39,270 | -1.18% | 109.4만 |
|---|
| 2026.06.24 | ₩40,126 | ₩40,634 | ₩39,605 | ₩39,832 | -0.73% | 127.8만 |
|---|
| 2026.06.23 | ₩39,391 | ₩41,128 | ₩38,976 | ₩39,738 | +0.88% | 188.7만 |
|---|
| 2026.06.22 | ₩38,428 | ₩40,701 | ₩38,255 | ₩39,631 | +3.13% | 188.7만 |
|---|
| 2026.06.18 | ₩37,733 | ₩38,709 | ₩37,306 | ₩38,629 | +2.37% | 277.4만 |
|---|
| 2026.06.17 | ₩37,225 | ₩38,255 | ₩36,704 | ₩37,653 | +1.15% | 170.5만 |
|---|
| 2026.06.16 | ₩37,132 | ₩37,399 | ₩35,916 | ₩37,266 | +0.36% | 124.6만 |
|---|
| 2026.06.15 | ₩35,715 | ₩37,225 | ₩35,501 | ₩37,118 | +3.93% | 149.4만 |
|---|
| 2026.06.12 | ₩35,688 | ₩36,357 | ₩35,287 | ₩36,223 | +1.50% | 92.4만 |
|---|
| 2026.06.11 | ₩35,354 | ₩36,477 | ₩35,140 | ₩35,889 | +1.51% | 137.4만 |
|---|
| 2026.06.10 | ₩33,764 | ₩36,049 | ₩33,523 | ₩35,354 | +4.71% | 227.6만 |
|---|
| 2026.06.09 | ₩33,349 | ₩33,951 | ₩32,828 | ₩33,657 | +0.92% | 146.7만 |
|---|
| 2026.06.08 | ₩31,104 | ₩33,336 | ₩30,743 | ₩33,042 | +6.23% | 173.6만 |
|---|
| 2026.06.05 | ₩30,823 | ₩31,317 | ₩30,395 | ₩31,023 | +0.65% | 82.7만 |
|---|
| 2026.06.04 | ₩29,406 | ₩30,876 | ₩29,206 | ₩30,823 | +4.82% | 137만 |
|---|
| 2026.06.03 | ₩28,350 | ₩29,272 | ₩28,243 | ₩29,018 | +2.36% | 73.6만 |
|---|
| 2026.06.02 | ₩28,069 | ₩29,152 | ₩28,029 | ₩28,537 | +1.67% | 93.5만 |
|---|
| 2026.06.01 | ₩28,069 | ₩28,671 | ₩27,762 | ₩28,350 | +1.00% | 77.1만 |
|---|
| 2026.05.29 | ₩28,724 | ₩28,992 | ₩28,110 | ₩28,176 | -1.91% | 125.9만 |
|---|
| 2026.05.28 | ₩28,136 | ₩29,125 | ₩27,882 | ₩29,099 | +3.42% | 72.3만 |
|---|
| 2026.05.27 | ₩28,791 | ₩29,059 | ₩28,123 | ₩28,323 | -1.62% | 67.5만 |
|---|
| 2026.05.26 | ₩28,511 | ₩29,152 | ₩28,190 | ₩28,323 | -0.66% | 158.3만 |
|---|
| 2026.05.22 | ₩28,123 | ₩28,912 | ₩28,096 | ₩28,738 | +2.19% | 66.1만 |
|---|
| 2026.05.21 | ₩28,323 | ₩29,259 | ₩28,203 | ₩28,230 | -0.33% | 86.6만 |
|---|
| 2026.05.20 | ₩28,123 | ₩28,631 | ₩27,789 | ₩28,591 | +1.66% | 74.6만 |
|---|
| 2026.05.19 | ₩28,069 | ₩28,323 | ₩27,722 | ₩28,083 | +0.05% | 63.2만 |
|---|
| 2026.05.18 | ₩27,722 | ₩28,564 | ₩27,722 | ₩28,096 | +1.35% | 71.9만 |
|---|
| 2026.05.15 | ₩28,323 | ₩28,484 | ₩27,414 | ₩27,722 | -2.12% | 160.9만 |
|---|
| 2026.05.14 | ₩27,829 | ₩28,751 | ₩27,468 | ₩28,404 | +2.07% | 110.6만 |
|---|
| 2026.05.13 | ₩25,904 | ₩27,642 | ₩25,811 | ₩27,535 | +6.30% | 108만 |
|---|
| 2026.05.12 | ₩26,559 | ₩26,559 | ₩25,864 | ₩26,198 | -1.36% | 108.6만 |
|---|
| 2026.05.11 | ₩27,107 | ₩27,695 | ₩26,492 | ₩26,572 | -1.97% | 145.8만 |
|---|
| 2026.05.08 | ₩28,858 | ₩29,526 | ₩27,147 | ₩27,174 | -5.84% | 197.9만 |
|---|
| 2026.05.07 | ₩28,871 | ₩29,673 | ₩27,134 | ₩29,165 | +1.02% | 292.1만 |
|---|
| 2026.05.06 | ₩26,412 | ₩28,764 | ₩26,412 | ₩28,297 | +7.14% | 186.2만 |
|---|
| 2026.05.05 | ₩27,000 | ₩27,134 | ₩25,958 | ₩25,958 | -3.86% | 123만 |
|---|
| 2026.05.04 | ₩27,321 | ₩27,321 | ₩26,719 | ₩26,933 | -1.42% | 60.7만 |
|---|
| 2026.05.01 | ₩27,588 | ₩27,668 | ₩27,067 | ₩27,508 | -0.29% | 63.7만 |
|---|
| 2026.04.30 | ₩27,374 | ₩27,695 | ₩27,134 | ₩27,348 | -0.10% | 61.4만 |
|---|
| 2026.04.29 | ₩27,495 | ₩27,655 | ₩27,321 | ₩27,455 | -0.15% | 41.3만 |
|---|
| 2026.04.28 | ₩27,241 | ₩27,535 | ₩27,013 | ₩27,495 | +0.93% | 50.3만 |
|---|
| 2026.04.27 | ₩27,214 | ₩27,668 | ₩27,013 | ₩27,067 | -0.54% | 50.8만 |
|---|
| 2026.04.24 | ₩26,733 | ₩27,842 | ₩26,639 | ₩27,414 | +2.55% | 78.4만 |
|---|
| 2026.04.23 | ₩27,294 | ₩27,655 | ₩26,760 | ₩26,786 | -1.86% | 44.1만 |
|---|
| 2026.04.22 | ₩27,655 | ₩27,922 | ₩27,054 | ₩27,281 | -1.35% | 96.5만 |
|---|
| 2026.04.21 | ₩27,668 | ₩27,896 | ₩27,308 | ₩27,495 | -0.63% | 50.7만 |
|---|
| 2026.04.20 | ₩27,281 | ₩27,735 | ₩27,094 | ₩27,562 | +1.03% | 116.1만 |
|---|
| 2026.04.17 | ₩27,040 | ₩27,521 | ₩27,040 | ₩27,334 | +1.09% | 98.2만 |
|---|
| 2026.04.16 | ₩26,853 | ₩27,147 | ₩26,693 | ₩27,027 | +0.65% | 71.1만 |
|---|
| 2026.04.15 | ₩26,666 | ₩27,348 | ₩26,506 | ₩26,840 | +0.65% | 66.2만 |
|---|
| 2026.04.14 | ₩26,639 | ₩27,147 | ₩26,559 | ₩26,666 | +0.10% | 135만 |
|---|
| 2026.04.13 | ₩26,532 | ₩26,679 | ₩25,998 | ₩26,639 | +0.40% | 81.6만 |
|---|
| 2026.04.10 | ₩27,134 | ₩27,134 | ₩26,412 | ₩26,626 | -1.87% | 39.9만 |
|---|
| 2026.04.09 | ₩27,134 | ₩27,521 | ₩26,907 | ₩27,027 | -0.39% | 52.5만 |
|---|
| 2026.04.08 | ₩27,013 | ₩27,267 | ₩26,439 | ₩27,241 | +0.84% | 110.2만 |
|---|
| 2026.04.07 | ₩26,893 | ₩27,174 | ₩26,318 | ₩26,706 | -0.70% | 67.7만 |
|---|
| 2026.04.06 | ₩27,548 | ₩27,762 | ₩26,679 | ₩26,800 | -2.72% | 102.6만 |
|---|
| 2026.04.02 | ₩25,236 | ₩27,414 | ₩25,129 | ₩27,414 | +8.63% | 109.9만 |
|---|
| 2026.04.01 | ₩25,316 | ₩25,730 | ₩24,674 | ₩25,570 | +1.00% | 79.2만 |
|---|
| 2026.03.31 | ₩25,597 | ₩25,824 | ₩24,982 | ₩25,276 | -1.25% | 117.1만 |
|---|
| 2026.03.30 | ₩25,958 | ₩26,078 | ₩25,329 | ₩25,490 | -1.80% | 100.1만 |
|---|
| 2026.03.27 | ₩25,971 | ₩26,439 | ₩25,837 | ₩25,984 | +0.05% | 130만 |
|---|
| 2026.03.26 | ₩26,586 | ₩26,960 | ₩26,385 | ₩26,452 | -0.50% | 99.6만 |
|---|
| 2026.03.25 | ₩26,746 | ₩27,321 | ₩26,599 | ₩26,706 | -0.15% | 233.5만 |
|---|
| 2026.03.24 | ₩27,468 | ₩27,535 | ₩26,586 | ₩26,653 | -2.97% | 271.5만 |
|---|
| 2026.03.23 | ₩25,757 | ₩27,294 | ₩25,757 | ₩27,040 | +4.98% | 146.8만 |
|---|
| 2026.03.20 | ₩26,613 | ₩26,613 | ₩25,931 | ₩26,011 | -2.26% | 431.5만 |
|---|
| 2026.03.19 | ₩26,933 | ₩27,267 | ₩26,452 | ₩26,613 | -1.19% | 114.4만 |
|---|
| 2026.03.18 | ₩26,800 | ₩27,695 | ₩26,439 | ₩27,027 | +0.85% | 149.2만 |
|---|
| 2026.03.17 | ₩25,530 | ₩27,147 | ₩25,503 | ₩27,107 | +6.18% | 210.5만 |
|---|
| 2026.03.16 | ₩24,367 | ₩25,704 | ₩24,019 | ₩25,396 | +4.22% | 154.8만 |
|---|
| 2026.03.13 | ₩23,605 | ₩24,354 | ₩23,231 | ₩24,340 | +3.11% | 80.3만 |
|---|
| 2026.03.12 | ₩23,137 | ₩23,899 | ₩23,017 | ₩23,578 | +1.91% | 74.7만 |
|---|
| 2026.03.11 | ₩23,872 | ₩23,926 | ₩23,151 | ₩23,378 | -2.07% | 106.6만 |
|---|
| 2026.03.10 | ₩23,592 | ₩24,153 | ₩22,923 | ₩23,685 | +0.40% | 113.2만 |
|---|
| 2026.03.09 | ₩23,912 | ₩24,073 | ₩23,311 | ₩23,953 | +0.17% | 94.3만 |
|---|
| 2026.03.06 | ₩24,207 | ₩24,313 | ₩23,645 | ₩24,140 | -0.28% | 82.4만 |
|---|
| 2026.03.05 | ₩24,608 | ₩24,741 | ₩24,180 | ₩24,581 | -0.11% | 71.4만 |
|---|
| 2026.03.04 | ₩24,728 | ₩24,888 | ₩24,060 | ₩24,674 | -0.22% | 74.5만 |
|---|
| 2026.03.03 | ₩23,939 | ₩24,567 | ₩23,672 | ₩24,514 | +2.40% | 151.9만 |
|---|
| 2026.03.02 | ₩23,364 | ₩24,634 | ₩23,338 | ₩24,313 | +4.06% | 129.6만 |
|---|
| 2026.02.27 | ₩23,030 | ₩23,926 | ₩22,816 | ₩23,632 | +2.61% | 107.7만 |
|---|
| 2026.02.26 | ₩23,030 | ₩23,498 | ₩22,870 | ₩23,364 | +1.45% | 100.1만 |
|---|
| 2026.02.25 | ₩22,055 | ₩23,084 | ₩21,707 | ₩22,950 | +4.06% | 112.7만 |
|---|
| 2026.02.24 | ₩21,573 | ₩22,188 | ₩21,507 | ₩22,014 | +2.04% | 103.2만 |
|---|
| 2026.02.23 | ₩22,161 | ₩22,228 | ₩21,039 | ₩21,667 | -2.23% | 152.3만 |
|---|
| 2026.02.20 | ₩24,755 | ₩24,755 | ₩21,881 | ₩22,375 | -9.61% | 306.8만 |
|---|
| 2026.02.19 | ₩24,781 | ₩25,129 | ₩24,674 | ₩24,942 | +0.65% | 75.4만 |
|---|
| 2026.02.18 | ₩24,915 | ₩25,316 | ₩24,661 | ₩24,808 | -0.43% | 76.2만 |
|---|
| 2026.02.17 | ₩25,704 | ₩25,797 | ₩24,527 | ₩24,982 | -2.81% | 88.8만 |
|---|
| 2026.02.13 | ₩24,354 | ₩25,744 | ₩24,153 | ₩25,289 | +3.84% | 183만 |
|---|
| 2026.02.12 | ₩25,998 | ₩26,318 | ₩21,600 | ₩23,872 | -8.17% | 247.5만 |
|---|
| 2026.02.11 | ₩25,022 | ₩25,329 | ₩24,634 | ₩24,728 | -1.18% | 66.3만 |
|---|
| 2026.02.10 | ₩25,182 | ₩25,303 | ₩24,942 | ₩24,982 | -0.80% | 50.7만 |
|---|
| 2026.02.09 | ₩24,968 | ₩25,303 | ₩24,527 | ₩25,249 | +1.12% | 57.1만 |
|---|
| 2026.02.06 | ₩24,968 | ₩25,196 | ₩24,741 | ₩25,022 | +0.21% | 209.6만 |
|---|
| 2026.02.05 | ₩24,888 | ₩25,222 | ₩24,688 | ₩24,902 | +0.05% | 72.9만 |
|---|
| 2026.02.04 | ₩25,022 | ₩25,022 | ₩24,474 | ₩24,888 | -0.53% | 84.1만 |
|---|
| 2026.02.03 | ₩24,581 | ₩24,995 | ₩24,420 | ₩24,995 | +1.69% | 94.9만 |
|---|
| 2026.02.02 | ₩24,848 | ₩25,062 | ₩24,594 | ₩24,741 | -0.43% | 100.4만 |
|---|
| 2026.01.30 | ₩24,862 | ₩25,102 | ₩24,648 | ₩24,768 | -0.38% | 105.8만 |
|---|
| 2026.01.29 | ₩24,701 | ₩25,142 | ₩24,487 | ₩25,062 | +1.46% | 116.1만 |
|---|
| 2026.01.28 | ₩24,942 | ₩24,942 | ₩24,434 | ₩24,688 | -1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩24,875 | ₩25,089 | ₩24,634 | ₩24,942 | +0.27% | 119.1만 |
|---|
| 2026.01.26 | ₩26,947 | ₩27,000 | ₩24,220 | ₩24,942 | -7.44% | 181.4만 |
|---|
| 2026.01.23 | ₩26,760 | ₩27,000 | ₩26,706 | ₩26,826 | +0.25% | 35.5만 |
|---|
| 2026.01.22 | ₩26,679 | ₩27,120 | ₩26,679 | ₩26,907 | +0.85% | 69.4만 |
|---|
| 2026.01.21 | ₩26,920 | ₩27,000 | ₩26,238 | ₩26,546 | -1.39% | 103.4만 |
|---|
| 2026.01.20 | ₩26,425 | ₩28,043 | ₩26,305 | ₩26,960 | +2.02% | 186.1만 |
|---|
| 2026.01.16 | ₩26,519 | ₩26,840 | ₩26,359 | ₩26,746 | +0.86% | 65.1만 |
|---|
| 2026.01.15 | ₩26,613 | ₩27,000 | ₩26,265 | ₩26,613 | 0.00% | 65.6만 |
|---|
| 2026.01.14 | ₩26,706 | ₩26,893 | ₩25,998 | ₩26,639 | -0.25% | 83.2만 |
|---|
| 2026.01.13 | ₩26,907 | ₩27,000 | ₩26,613 | ₩26,653 | -0.94% | 54.8만 |
|---|
| 2026.01.12 | ₩27,013 | ₩27,348 | ₩26,866 | ₩26,973 | -0.15% | 69.7만 |
|---|
| 2026.01.09 | ₩26,385 | ₩27,174 | ₩26,385 | ₩27,134 | +2.84% | 88.1만 |
|---|
| 2026.01.08 | ₩25,262 | ₩26,412 | ₩25,182 | ₩26,345 | +4.29% | 82.5만 |
|---|
| 2026.01.07 | ₩25,476 | ₩25,490 | ₩24,968 | ₩25,329 | -0.58% | 69.1만 |
|---|
| 2026.01.06 | ₩25,984 | ₩25,998 | ₩24,821 | ₩25,343 | -2.47% | 84.3만 |
|---|
| 2026.01.05 | ₩25,356 | ₩26,519 | ₩25,356 | ₩26,225 | +3.43% | 68.8만 |
|---|
| 2026.01.02 | ₩25,450 | ₩25,516 | ₩25,209 | ₩25,423 | -0.11% | 65만 |
|---|
| 2025.12.31 | ₩25,690 | ₩25,730 | ₩25,410 | ₩25,543 | -0.57% | 93.1만 |
|---|
| 2025.12.30 | ₩25,770 | ₩25,958 | ₩25,516 | ₩25,570 | -0.78% | 64.9만 |
|---|
| 2025.12.29 | ₩25,570 | ₩25,864 | ₩25,543 | ₩25,864 | +1.15% | 58.1만 |
|---|
| 2025.12.26 | ₩25,463 | ₩25,784 | ₩25,463 | ₩25,690 | +0.89% | 52만 |
|---|
| 2025.12.24 | ₩25,262 | ₩25,650 | ₩25,209 | ₩25,530 | +1.06% | 32.9만 |
|---|
| 2025.12.23 | ₩25,730 | ₩25,851 | ₩25,329 | ₩25,383 | -1.35% | 70.3만 |
|---|
| 2025.12.22 | ₩25,329 | ₩25,891 | ₩25,182 | ₩25,851 | +2.06% | 100.4만 |
|---|
| 2025.12.19 | ₩26,024 | ₩26,198 | ₩25,303 | ₩25,356 | -2.57% | 285.8만 |
|---|
| 2025.12.18 | ₩26,145 | ₩26,479 | ₩26,145 | ₩26,225 | +0.31% | 78.1만 |
|---|
| 2025.12.17 | ₩25,303 | ₩26,131 | ₩25,262 | ₩26,024 | +2.85% | 89.9만 |
|---|
| 2025.12.16 | ₩25,583 | ₩26,011 | ₩25,356 | ₩25,423 | -0.63% | 87.9만 |
|---|
| 2025.12.15 | ₩25,410 | ₩25,663 | ₩25,209 | ₩25,383 | -0.11% | 104.2만 |
|---|
| 2025.12.12 | ₩25,383 | ₩25,597 | ₩25,156 | ₩25,262 | -0.47% | 83.9만 |
|---|
| 2025.12.11 | ₩24,942 | ₩25,369 | ₩24,701 | ₩25,329 | +1.55% | 89.6만 |
|---|
| 2025.12.10 | ₩25,102 | ₩25,316 | ₩24,808 | ₩24,848 | -1.01% | 132.4만 |
|---|
| 2025.12.09 | ₩24,995 | ₩25,316 | ₩24,701 | ₩25,102 | +0.43% | 88.5만 |
|---|
| 2025.12.08 | ₩24,915 | ₩25,222 | ₩24,728 | ₩24,835 | -0.32% | 98.5만 |
|---|
| 2025.12.05 | ₩24,995 | ₩25,316 | ₩24,795 | ₩24,915 | -0.32% | 78.5만 |
|---|
| 2025.12.04 | ₩24,808 | ₩25,009 | ₩24,674 | ₩24,875 | +0.27% | 73.6만 |
|---|
| 2025.12.03 | ₩24,420 | ₩24,928 | ₩24,313 | ₩24,862 | +1.81% | 87.9만 |
|---|
| 2025.12.02 | ₩24,220 | ₩24,608 | ₩24,006 | ₩24,434 | +0.88% | 88.4만 |
|---|
| 2025.12.01 | ₩23,926 | ₩24,394 | ₩23,886 | ₩23,966 | +0.17% | 81.6만 |
|---|
| 2025.11.28 | ₩23,846 | ₩24,220 | ₩23,846 | ₩24,126 | +1.18% | 49.3만 |
|---|
| 2025.11.26 | ₩23,752 | ₩24,193 | ₩23,752 | ₩23,899 | +0.62% | 140.6만 |
|---|
| 2025.11.25 | ₩23,311 | ₩23,846 | ₩23,258 | ₩23,685 | +1.61% | 93.4만 |
|---|
| 2025.11.24 | ₩22,763 | ₩23,298 | ₩22,723 | ₩23,177 | +1.82% | 123.2만 |
|---|
| 2025.11.21 | ₩22,442 | ₩23,097 | ₩22,402 | ₩22,816 | +1.67% | 94.9만 |
|---|
| 2025.11.20 | ₩22,415 | ₩22,990 | ₩22,202 | ₩22,335 | -0.36% | 114.1만 |
|---|
| 2025.11.19 | ₩21,520 | ₩23,498 | ₩21,493 | ₩22,402 | +4.10% | 217만 |
|---|
| 2025.11.18 | ₩21,560 | ₩21,841 | ₩21,319 | ₩21,560 | 0.00% | 103.2만 |
|---|
| 2025.11.17 | ₩22,857 | ₩22,963 | ₩21,613 | ₩21,680 | -5.15% | 114.5만 |
|---|
| 2025.11.14 | ₩22,522 | ₩23,164 | ₩22,389 | ₩22,977 | +2.02% | 118.6만 |
|---|
| 2025.11.13 | ₩22,736 | ₩22,897 | ₩22,335 | ₩22,389 | -1.53% | 127.9만 |
|---|
| 2025.11.12 | ₩23,004 | ₩23,311 | ₩22,790 | ₩22,830 | -0.76% | 129.9만 |
|---|
| 2025.11.11 | ₩23,177 | ₩23,351 | ₩22,736 | ₩23,030 | -0.63% | 132.5만 |
|---|
| 2025.11.10 | ₩23,511 | ₩24,474 | ₩23,311 | ₩23,324 | -0.80% | 182.2만 |
|---|
| 2025.11.07 | ₩22,322 | ₩22,669 | ₩21,761 | ₩22,656 | +1.50% | 192.3만 |
|---|
| 2025.11.06 | ₩22,830 | ₩24,207 | ₩21,413 | ₩22,442 | -1.70% | 264.3만 |
|---|
| 2025.11.05 | ₩24,581 | ₩25,410 | ₩24,380 | ₩24,915 | +1.36% | 110.1만 |
|---|
| 2025.11.04 | ₩25,156 | ₩25,182 | ₩24,474 | ₩24,634 | -2.07% | 55.3만 |
|---|
| 2025.11.03 | ₩24,714 | ₩25,530 | ₩24,340 | ₩25,196 | +1.95% | 92.5만 |
|---|
| 2025.10.31 | ₩24,527 | ₩24,942 | ₩24,354 | ₩24,768 | +0.98% | 114.6만 |
|---|
| 2025.10.30 | ₩24,821 | ₩24,995 | ₩24,327 | ₩24,487 | -1.35% | 101.9만 |
|---|
| 2025.10.29 | ₩24,273 | ₩25,824 | ₩24,046 | ₩24,942 | +2.75% | 110.9만 |
|---|
| 2025.10.28 | ₩24,728 | ₩24,768 | ₩24,394 | ₩24,554 | -0.70% | 56.3만 |
|---|
| 2025.10.27 | ₩25,129 | ₩25,209 | ₩24,755 | ₩24,808 | -1.28% | 48.1만 |
|---|
| 2025.10.24 | ₩25,316 | ₩25,316 | ₩24,821 | ₩25,102 | -0.84% | 45.8만 |
|---|
| 2025.10.23 | ₩24,714 | ₩25,276 | ₩24,581 | ₩25,022 | +1.24% | 64.3만 |
|---|
| 2025.10.22 | ₩24,461 | ₩24,862 | ₩24,367 | ₩24,648 | +0.77% | 79.2만 |
|---|
| 2025.10.21 | ₩24,100 | ₩24,714 | ₩24,019 | ₩24,420 | +1.33% | 39.5만 |
|---|
| 2025.10.20 | ₩24,060 | ₩24,233 | ₩23,739 | ₩24,086 | +0.11% | 50.8만 |
|---|
| 2025.10.17 | ₩23,699 | ₩24,019 | ₩23,659 | ₩24,006 | +1.30% | 68.5만 |
|---|
| 2025.10.16 | ₩23,899 | ₩24,006 | ₩23,498 | ₩23,712 | -0.78% | 127.4만 |
|---|
| 2025.10.15 | ₩24,086 | ₩24,514 | ₩23,872 | ₩24,033 | -0.22% | 105만 |
|---|
| 2025.10.14 | ₩23,993 | ₩24,554 | ₩23,792 | ₩24,287 | +1.23% | 105.8만 |
|---|
| 2025.10.13 | ₩24,060 | ₩24,193 | ₩23,765 | ₩23,966 | -0.39% | 96.2만 |
|---|
| 2025.10.10 | ₩24,407 | ₩24,835 | ₩23,872 | ₩24,046 | -1.48% | 88.4만 |
|---|