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 | ₩43,660 | ₩44,758 | ₩42,883 | ₩44,102 | +1.01% | 148.1만 |
| 2026.10.08 | ₩42,026 | ₩43,834 | ₩41,905 | ₩43,807 | +4.24% | 216만 |
| 2026.10.07 | ₩42,347 | ₩43,633 | ₩41,544 | ₩42,615 | +0.63% | 172.4만 |
| 2026.10.06 | ₩44,865 | ₩45,869 | ₩41,905 | ₩42,561 | -5.13% | 438.4만 |
| 2026.10.05 | ₩45,133 | ₩46,901 | ₩44,731 | ₩45,173 | +0.09% | 291.8만 |
| 2026.10.02 | ₩43,780 | ₩45,735 | ₩43,686 | ₩44,771 | +2.26% | 168.5만 |
| 2026.10.01 | ₩44,570 | ₩44,570 | ₩42,802 | ₩43,512 | -2.37% | 251.2만 |
| 2026.09.30 | ₩43,727 | ₩44,530 | ₩43,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,191 |
| -1.23% |
| 180.5만 |
| 2026.09.29 | ₩42,280 | ₩43,914 | ₩42,173 | ₩43,753 | +3.48% | 251.1만 |
|---|
| 2026.09.28 | ₩42,923 | ₩44,436 | ₩41,061 | ₩42,441 | -1.12% | 247.8만 |
|---|
| 2026.09.25 | ₩44,075 | ₩45,401 | ₩41,959 | ₩43,030 | -2.37% | 290.2만 |
|---|
| 2026.09.24 | ₩43,057 | ₩46,378 | ₩42,950 | ₩46,017 | +6.87% | 262만 |
|---|
| 2026.09.23 | ₩41,905 | ₩43,874 | ₩40,914 | ₩43,231 | +3.16% | 177.2만 |
|---|
| 2026.09.22 | ₩43,700 | ₩44,195 | ₩41,115 | ₩42,146 | -3.56% | 242만 |
|---|
| 2026.09.21 | ₩46,887 | ₩47,396 | ₩43,244 | ₩43,405 | -7.43% | 199.8만 |
|---|
| 2026.09.18 | ₩48,106 | ₩48,950 | ₩46,994 | ₩47,182 | -1.92% | 365.9만 |
|---|
| 2026.09.17 | ₩46,901 | ₩47,677 | ₩46,901 | ₩47,597 | +1.48% | 166.6만 |
|---|
| 2026.09.16 | ₩46,887 | ₩47,892 | ₩46,552 | ₩46,780 | -0.23% | 229.7만 |
|---|
| 2026.09.15 | ₩45,990 | ₩48,307 | ₩45,146 | ₩47,383 | +3.03% | 216.9만 |
|---|
| 2026.09.14 | ₩46,539 | ₩47,222 | ₩45,588 | ₩45,843 | -1.50% | 136.4만 |
|---|
| 2026.09.11 | ₩45,561 | ₩46,967 | ₩45,561 | ₩46,780 | +2.67% | 276.9만 |
|---|
| 2026.09.10 | ₩46,084 | ₩46,445 | ₩45,709 | ₩46,084 | 0.00% | 226만 |
|---|
| 2026.09.09 | ₩46,994 | ₩47,276 | ₩45,173 | ₩46,030 | -2.05% | 218.2만 |
|---|
| 2026.09.08 | ₩46,191 | ₩47,222 | ₩45,762 | ₩46,941 | +1.62% | 183.7만 |
|---|
| 2026.09.04 | ₩44,811 | ₩46,686 | ₩44,396 | ₩46,485 | +3.74% | 103.8만 |
|---|
| 2026.09.03 | ₩43,271 | ₩45,735 | ₩43,231 | ₩45,079 | +4.18% | 169.1만 |
|---|
| 2026.09.02 | ₩44,021 | ₩44,610 | ₩43,084 | ₩43,673 | -0.79% | 160.4만 |
|---|
| 2026.09.01 | ₩44,785 | ₩44,798 | ₩42,494 | ₩43,820 | -2.15% | 219.5만 |
|---|
| 2026.08.31 | ₩44,878 | ₩45,521 | ₩44,276 | ₩44,490 | -0.87% | 119.4만 |
|---|
| 2026.08.28 | ₩45,334 | ₩46,057 | ₩45,052 | ₩45,280 | -0.12% | 178만 |
|---|
| 2026.08.27 | ₩44,851 | ₩45,481 | ₩44,128 | ₩45,253 | +0.90% | 148.4만 |
|---|
| 2026.08.26 | ₩44,369 | ₩45,749 | ₩44,182 | ₩45,521 | +2.60% | 191.8만 |
|---|
| 2026.08.25 | ₩45,160 | ₩45,427 | ₩43,968 | ₩44,383 | -1.72% | 98.7만 |
|---|
| 2026.08.24 | ₩45,548 | ₩46,204 | ₩45,133 | ₩45,320 | -0.50% | 135만 |
|---|
| 2026.08.21 | ₩45,133 | ₩45,601 | ₩44,262 | ₩45,548 | +0.92% | 243.7만 |
|---|
| 2026.08.20 | ₩42,856 | ₩44,999 | ₩42,655 | ₩44,878 | +4.72% | 172.7만 |
|---|
| 2026.08.19 | ₩43,566 | ₩43,566 | ₩41,530 | ₩42,843 | -1.66% | 114.2만 |
|---|
| 2026.08.18 | ₩44,704 | ₩44,785 | ₩43,271 | ₩43,392 | -2.94% | 108.5만 |
|---|
| 2026.08.17 | ₩44,811 | ₩45,601 | ₩44,289 | ₩44,972 | +0.36% | 177.4만 |
|---|
| 2026.08.14 | ₩42,267 | ₩44,276 | ₩42,267 | ₩43,954 | +3.99% | 180.3만 |
|---|
| 2026.08.13 | ₩44,905 | ₩45,615 | ₩42,213 | ₩42,320 | -5.76% | 182.3만 |
|---|
| 2026.08.12 | ₩45,401 | ₩46,418 | ₩44,195 | ₩44,999 | -0.88% | 292.2만 |
|---|
| 2026.08.11 | ₩44,450 | ₩46,110 | ₩43,740 | ₩45,427 | +2.20% | 172.4만 |
|---|
| 2026.08.10 | ₩45,494 | ₩46,686 | ₩44,102 | ₩44,195 | -2.86% | 162.9만 |
|---|
| 2026.08.07 | ₩43,311 | ₩43,887 | ₩42,535 | ₩43,218 | -0.22% | 120.4만 |
|---|
| 2026.08.06 | ₩38,597 | ₩45,535 | ₩38,169 | ₩43,177 | +11.87% | 261만 |
|---|
| 2026.08.05 | ₩41,477 | ₩43,392 | ₩40,901 | ₩41,825 | +0.84% | 256.8만 |
|---|
| 2026.08.04 | ₩40,003 | ₩40,954 | ₩40,003 | ₩40,378 | +0.94% | 84.2만 |
|---|
| 2026.08.03 | ₩39,829 | ₩41,276 | ₩39,789 | ₩40,579 | +1.88% | 70.9만 |
|---|
| 2026.07.31 | ₩40,084 | ₩40,914 | ₩39,548 | ₩40,044 | -0.10% | 106.5만 |
|---|
| 2026.07.30 | ₩39,883 | ₩40,298 | ₩39,454 | ₩39,910 | +0.07% | 66.1만 |
|---|
| 2026.07.29 | ₩41,061 | ₩41,249 | ₩39,736 | ₩39,843 | -2.97% | 72.5만 |
|---|
| 2026.07.28 | ₩41,503 | ₩42,227 | ₩40,927 | ₩41,021 | -1.16% | 96.5만 |
|---|
| 2026.07.27 | ₩42,334 | ₩42,468 | ₩41,410 | ₩41,798 | -1.27% | 99.7만 |
|---|
| 2026.07.24 | ₩42,602 | ₩43,579 | ₩41,852 | ₩41,985 | -1.45% | 59.1만 |
|---|
| 2026.07.23 | ₩42,454 | ₩43,271 | ₩41,570 | ₩42,387 | -0.16% | 195.4만 |
|---|
| 2026.07.22 | ₩42,990 | ₩43,485 | ₩42,334 | ₩43,097 | +0.25% | 94.2만 |
|---|
| 2026.07.21 | ₩43,057 | ₩43,780 | ₩42,347 | ₩42,963 | -0.22% | 84.6만 |
|---|
| 2026.07.20 | ₩41,061 | ₩43,124 | ₩41,061 | ₩42,655 | +3.88% | 87.4만 |
|---|
| 2026.07.17 | ₩40,606 | ₩41,182 | ₩40,258 | ₩41,048 | +1.09% | 98.3만 |
|---|
| 2026.07.16 | ₩41,905 | ₩42,307 | ₩40,994 | ₩41,048 | -2.05% | 83.2만 |
|---|
| 2026.07.15 | ₩42,093 | ₩42,320 | ₩41,544 | ₩41,637 | -1.08% | 100.8만 |
|---|
| 2026.07.14 | ₩42,347 | ₩42,695 | ₩41,852 | ₩41,999 | -0.82% | 82.2만 |
|---|
| 2026.07.13 | ₩42,856 | ₩43,258 | ₩41,503 | ₩42,093 | -1.78% | 85.3만 |
|---|
| 2026.07.10 | ₩41,785 | ₩42,816 | ₩41,651 | ₩42,709 | +2.21% | 75.4만 |
|---|
| 2026.07.09 | ₩41,249 | ₩42,561 | ₩41,142 | ₩41,892 | +1.56% | 146.5만 |
|---|
| 2026.07.08 | ₩38,919 | ₩41,021 | ₩38,436 | ₩41,008 | +5.37% | 162.1만 |
|---|
| 2026.07.07 | ₩41,517 | ₩42,615 | ₩38,972 | ₩39,240 | -5.48% | 178만 |
|---|
| 2026.07.06 | ₩43,258 | ₩43,660 | ₩39,615 | ₩40,740 | -5.82% | 275.9만 |
|---|
| 2026.07.02 | ₩41,610 | ₩42,401 | ₩40,780 | ₩41,557 | -0.13% | 79.4만 |
|---|
| 2026.07.01 | ₩41,075 | ₩42,253 | ₩40,740 | ₩41,530 | +1.11% | 141.3만 |
|---|
| 2026.06.30 | ₩40,405 | ₩41,316 | ₩39,682 | ₩40,686 | +0.70% | 158.5만 |
|---|
| 2026.06.29 | ₩41,276 | ₩41,584 | ₩40,258 | ₩40,566 | -1.72% | 117.5만 |
|---|
| 2026.06.26 | ₩40,539 | ₩41,450 | ₩39,575 | ₩41,209 | +1.65% | 264.6만 |
|---|
| 2026.06.25 | ₩39,816 | ₩39,990 | ₩38,878 | ₩39,347 | -1.18% | 109.4만 |
|---|
| 2026.06.24 | ₩40,204 | ₩40,713 | ₩39,682 | ₩39,910 | -0.73% | 127.8만 |
|---|
| 2026.06.23 | ₩39,468 | ₩41,209 | ₩39,053 | ₩39,816 | +0.88% | 188.7만 |
|---|
| 2026.06.22 | ₩38,503 | ₩40,780 | ₩38,329 | ₩39,709 | +3.13% | 188.7만 |
|---|
| 2026.06.18 | ₩37,807 | ₩38,785 | ₩37,378 | ₩38,704 | +2.37% | 277.4만 |
|---|
| 2026.06.17 | ₩37,298 | ₩38,329 | ₩36,776 | ₩37,727 | +1.15% | 170.5만 |
|---|
| 2026.06.16 | ₩37,204 | ₩37,472 | ₩35,986 | ₩37,338 | +0.36% | 124.6만 |
|---|
| 2026.06.15 | ₩35,785 | ₩37,298 | ₩35,570 | ₩37,191 | +3.93% | 149.4만 |
|---|
| 2026.06.12 | ₩35,758 | ₩36,428 | ₩35,356 | ₩36,294 | +1.50% | 92.4만 |
|---|
| 2026.06.11 | ₩35,423 | ₩36,548 | ₩35,209 | ₩35,959 | +1.51% | 137.4만 |
|---|
| 2026.06.10 | ₩33,829 | ₩36,120 | ₩33,588 | ₩35,423 | +4.71% | 227.6만 |
|---|
| 2026.06.09 | ₩33,414 | ₩34,017 | ₩32,892 | ₩33,722 | +0.92% | 146.7만 |
|---|
| 2026.06.08 | ₩31,164 | ₩33,401 | ₩30,803 | ₩33,106 | +6.23% | 173.6만 |
|---|
| 2026.06.05 | ₩30,883 | ₩31,379 | ₩30,455 | ₩31,084 | +0.65% | 82.7만 |
|---|
| 2026.06.04 | ₩29,464 | ₩30,937 | ₩29,263 | ₩30,883 | +4.82% | 137만 |
|---|
| 2026.06.03 | ₩28,405 | ₩29,330 | ₩28,298 | ₩29,075 | +2.36% | 73.6만 |
|---|
| 2026.06.02 | ₩28,124 | ₩29,209 | ₩28,084 | ₩28,593 | +1.67% | 93.5만 |
|---|
| 2026.06.01 | ₩28,124 | ₩28,727 | ₩27,816 | ₩28,405 | +1.00% | 77.1만 |
|---|
| 2026.05.29 | ₩28,780 | ₩29,048 | ₩28,164 | ₩28,231 | -1.91% | 125.9만 |
|---|
| 2026.05.28 | ₩28,191 | ₩29,182 | ₩27,937 | ₩29,155 | +3.42% | 72.3만 |
|---|
| 2026.05.27 | ₩28,847 | ₩29,115 | ₩28,178 | ₩28,379 | -1.62% | 67.5만 |
|---|
| 2026.05.26 | ₩28,566 | ₩29,209 | ₩28,245 | ₩28,379 | -0.66% | 158.3만 |
|---|
| 2026.05.22 | ₩28,178 | ₩28,968 | ₩28,151 | ₩28,794 | +2.19% | 66.1만 |
|---|
| 2026.05.21 | ₩28,379 | ₩29,316 | ₩28,258 | ₩28,285 | -0.33% | 86.6만 |
|---|
| 2026.05.20 | ₩28,178 | ₩28,687 | ₩27,843 | ₩28,647 | +1.66% | 74.6만 |
|---|
| 2026.05.19 | ₩28,124 | ₩28,379 | ₩27,776 | ₩28,138 | +0.05% | 63.2만 |
|---|
| 2026.05.18 | ₩27,776 | ₩28,620 | ₩27,776 | ₩28,151 | +1.35% | 71.9만 |
|---|
| 2026.05.15 | ₩28,379 | ₩28,539 | ₩27,468 | ₩27,776 | -2.12% | 160.9만 |
|---|
| 2026.05.14 | ₩27,883 | ₩28,807 | ₩27,522 | ₩28,459 | +2.07% | 110.6만 |
|---|
| 2026.05.13 | ₩25,955 | ₩27,696 | ₩25,861 | ₩27,589 | +6.30% | 108만 |
|---|
| 2026.05.12 | ₩26,611 | ₩26,611 | ₩25,914 | ₩26,249 | -1.36% | 108.6만 |
|---|
| 2026.05.11 | ₩27,160 | ₩27,749 | ₩26,544 | ₩26,624 | -1.97% | 145.8만 |
|---|
| 2026.05.08 | ₩28,914 | ₩29,584 | ₩27,200 | ₩27,227 | -5.84% | 197.9만 |
|---|
| 2026.05.07 | ₩28,928 | ₩29,731 | ₩27,187 | ₩29,222 | +1.02% | 292.1만 |
|---|
| 2026.05.06 | ₩26,464 | ₩28,821 | ₩26,464 | ₩28,352 | +7.14% | 186.2만 |
|---|
| 2026.05.05 | ₩27,053 | ₩27,187 | ₩26,008 | ₩26,008 | -3.86% | 123만 |
|---|
| 2026.05.04 | ₩27,374 | ₩27,374 | ₩26,772 | ₩26,986 | -1.42% | 60.7만 |
|---|
| 2026.05.01 | ₩27,642 | ₩27,722 | ₩27,120 | ₩27,562 | -0.29% | 63.7만 |
|---|
| 2026.04.30 | ₩27,428 | ₩27,749 | ₩27,187 | ₩27,401 | -0.10% | 61.4만 |
|---|
| 2026.04.29 | ₩27,548 | ₩27,709 | ₩27,374 | ₩27,508 | -0.15% | 41.3만 |
|---|
| 2026.04.28 | ₩27,294 | ₩27,589 | ₩27,066 | ₩27,548 | +0.93% | 50.3만 |
|---|
| 2026.04.27 | ₩27,267 | ₩27,722 | ₩27,066 | ₩27,120 | -0.54% | 50.8만 |
|---|
| 2026.04.24 | ₩26,785 | ₩27,897 | ₩26,691 | ₩27,468 | +2.55% | 78.4만 |
|---|
| 2026.04.23 | ₩27,347 | ₩27,709 | ₩26,812 | ₩26,839 | -1.86% | 44.1만 |
|---|
| 2026.04.22 | ₩27,709 | ₩27,977 | ₩27,106 | ₩27,334 | -1.35% | 96.5만 |
|---|
| 2026.04.21 | ₩27,722 | ₩27,950 | ₩27,361 | ₩27,548 | -0.63% | 50.7만 |
|---|
| 2026.04.20 | ₩27,334 | ₩27,789 | ₩27,147 | ₩27,615 | +1.03% | 116.1만 |
|---|
| 2026.04.17 | ₩27,093 | ₩27,575 | ₩27,093 | ₩27,388 | +1.09% | 98.2만 |
|---|
| 2026.04.16 | ₩26,906 | ₩27,200 | ₩26,745 | ₩27,080 | +0.65% | 71.1만 |
|---|
| 2026.04.15 | ₩26,718 | ₩27,401 | ₩26,557 | ₩26,892 | +0.65% | 66.2만 |
|---|
| 2026.04.14 | ₩26,691 | ₩27,200 | ₩26,611 | ₩26,718 | +0.10% | 135만 |
|---|
| 2026.04.13 | ₩26,584 | ₩26,731 | ₩26,048 | ₩26,691 | +0.40% | 81.6만 |
|---|
| 2026.04.10 | ₩27,187 | ₩27,187 | ₩26,464 | ₩26,678 | -1.87% | 39.9만 |
|---|
| 2026.04.09 | ₩27,187 | ₩27,575 | ₩26,959 | ₩27,080 | -0.39% | 52.5만 |
|---|
| 2026.04.08 | ₩27,066 | ₩27,321 | ₩26,490 | ₩27,294 | +0.84% | 110.2만 |
|---|
| 2026.04.07 | ₩26,946 | ₩27,227 | ₩26,370 | ₩26,758 | -0.70% | 67.7만 |
|---|
| 2026.04.06 | ₩27,602 | ₩27,816 | ₩26,731 | ₩26,852 | -2.72% | 102.6만 |
|---|
| 2026.04.02 | ₩25,285 | ₩27,468 | ₩25,178 | ₩27,468 | +8.63% | 109.9만 |
|---|
| 2026.04.01 | ₩25,365 | ₩25,781 | ₩24,723 | ₩25,620 | +1.00% | 79.2만 |
|---|
| 2026.03.31 | ₩25,647 | ₩25,874 | ₩25,031 | ₩25,325 | -1.25% | 117.1만 |
|---|
| 2026.03.30 | ₩26,008 | ₩26,129 | ₩25,379 | ₩25,539 | -1.80% | 100.1만 |
|---|
| 2026.03.27 | ₩26,022 | ₩26,490 | ₩25,888 | ₩26,035 | +0.05% | 130만 |
|---|
| 2026.03.26 | ₩26,638 | ₩27,013 | ₩26,437 | ₩26,504 | -0.50% | 99.6만 |
|---|
| 2026.03.25 | ₩26,798 | ₩27,374 | ₩26,651 | ₩26,758 | -0.15% | 233.5만 |
|---|
| 2026.03.24 | ₩27,522 | ₩27,589 | ₩26,638 | ₩26,705 | -2.97% | 271.5만 |
|---|
| 2026.03.23 | ₩25,807 | ₩27,347 | ₩25,807 | ₩27,093 | +4.98% | 146.8만 |
|---|
| 2026.03.20 | ₩26,664 | ₩26,664 | ₩25,981 | ₩26,062 | -2.26% | 431.5만 |
|---|
| 2026.03.19 | ₩26,986 | ₩27,321 | ₩26,504 | ₩26,664 | -1.19% | 114.4만 |
|---|
| 2026.03.18 | ₩26,852 | ₩27,749 | ₩26,490 | ₩27,080 | +0.85% | 149.2만 |
|---|
| 2026.03.17 | ₩25,580 | ₩27,200 | ₩25,553 | ₩27,160 | +6.18% | 210.5만 |
|---|
| 2026.03.16 | ₩24,415 | ₩25,754 | ₩24,066 | ₩25,446 | +4.22% | 154.8만 |
|---|
| 2026.03.13 | ₩23,651 | ₩24,401 | ₩23,276 | ₩24,388 | +3.11% | 80.3만 |
|---|
| 2026.03.12 | ₩23,182 | ₩23,946 | ₩23,062 | ₩23,624 | +1.91% | 74.7만 |
|---|
| 2026.03.11 | ₩23,919 | ₩23,973 | ₩23,196 | ₩23,423 | -2.07% | 106.6만 |
|---|
| 2026.03.10 | ₩23,638 | ₩24,200 | ₩22,968 | ₩23,732 | +0.40% | 113.2만 |
|---|
| 2026.03.09 | ₩23,959 | ₩24,120 | ₩23,357 | ₩23,999 | +0.17% | 94.3만 |
|---|
| 2026.03.06 | ₩24,254 | ₩24,361 | ₩23,691 | ₩24,187 | -0.28% | 82.4만 |
|---|
| 2026.03.05 | ₩24,656 | ₩24,790 | ₩24,227 | ₩24,629 | -0.11% | 71.4만 |
|---|
| 2026.03.04 | ₩24,776 | ₩24,937 | ₩24,107 | ₩24,723 | -0.22% | 74.5만 |
|---|
| 2026.03.03 | ₩23,986 | ₩24,615 | ₩23,718 | ₩24,562 | +2.40% | 151.9만 |
|---|
| 2026.03.02 | ₩23,410 | ₩24,682 | ₩23,383 | ₩24,361 | +4.06% | 129.6만 |
|---|
| 2026.02.27 | ₩23,075 | ₩23,973 | ₩22,861 | ₩23,678 | +2.61% | 107.7만 |
|---|
| 2026.02.26 | ₩23,075 | ₩23,544 | ₩22,915 | ₩23,410 | +1.45% | 100.1만 |
|---|
| 2026.02.25 | ₩22,098 | ₩23,129 | ₩21,749 | ₩22,995 | +4.06% | 112.7만 |
|---|
| 2026.02.24 | ₩21,615 | ₩22,232 | ₩21,549 | ₩22,057 | +2.04% | 103.2만 |
|---|
| 2026.02.23 | ₩22,205 | ₩22,272 | ₩21,080 | ₩21,709 | -2.23% | 152.3만 |
|---|
| 2026.02.20 | ₩24,803 | ₩24,803 | ₩21,924 | ₩22,419 | -9.61% | 306.8만 |
|---|
| 2026.02.19 | ₩24,830 | ₩25,178 | ₩24,723 | ₩24,990 | +0.65% | 75.4만 |
|---|
| 2026.02.18 | ₩24,964 | ₩25,365 | ₩24,709 | ₩24,856 | -0.43% | 76.2만 |
|---|
| 2026.02.17 | ₩25,754 | ₩25,848 | ₩24,575 | ₩25,031 | -2.81% | 88.8만 |
|---|
| 2026.02.13 | ₩24,401 | ₩25,794 | ₩24,200 | ₩25,339 | +3.84% | 183만 |
|---|
| 2026.02.12 | ₩26,048 | ₩26,370 | ₩21,642 | ₩23,919 | -8.17% | 247.5만 |
|---|
| 2026.02.11 | ₩25,071 | ₩25,379 | ₩24,682 | ₩24,776 | -1.18% | 66.3만 |
|---|
| 2026.02.10 | ₩25,231 | ₩25,352 | ₩24,990 | ₩25,031 | -0.80% | 50.7만 |
|---|
| 2026.02.09 | ₩25,017 | ₩25,352 | ₩24,575 | ₩25,298 | +1.12% | 57.1만 |
|---|
| 2026.02.06 | ₩25,017 | ₩25,245 | ₩24,790 | ₩25,071 | +0.21% | 209.6만 |
|---|
| 2026.02.05 | ₩24,937 | ₩25,272 | ₩24,736 | ₩24,950 | +0.05% | 72.9만 |
|---|
| 2026.02.04 | ₩25,071 | ₩25,071 | ₩24,522 | ₩24,937 | -0.53% | 84.1만 |
|---|
| 2026.02.03 | ₩24,629 | ₩25,044 | ₩24,468 | ₩25,044 | +1.69% | 94.9만 |
|---|
| 2026.02.02 | ₩24,897 | ₩25,111 | ₩24,642 | ₩24,790 | -0.43% | 100.4만 |
|---|
| 2026.01.30 | ₩24,910 | ₩25,151 | ₩24,696 | ₩24,816 | -0.38% | 105.8만 |
|---|
| 2026.01.29 | ₩24,749 | ₩25,191 | ₩24,535 | ₩25,111 | +1.46% | 116.1만 |
|---|
| 2026.01.28 | ₩24,990 | ₩24,990 | ₩24,481 | ₩24,736 | -1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩24,923 | ₩25,138 | ₩24,682 | ₩24,990 | +0.27% | 119.1만 |
|---|
| 2026.01.26 | ₩26,999 | ₩27,053 | ₩24,267 | ₩24,990 | -7.44% | 181.4만 |
|---|
| 2026.01.23 | ₩26,812 | ₩27,053 | ₩26,758 | ₩26,879 | +0.25% | 35.5만 |
|---|
| 2026.01.22 | ₩26,731 | ₩27,173 | ₩26,731 | ₩26,959 | +0.85% | 69.4만 |
|---|
| 2026.01.21 | ₩26,972 | ₩27,053 | ₩26,289 | ₩26,598 | -1.39% | 103.4만 |
|---|
| 2026.01.20 | ₩26,477 | ₩28,097 | ₩26,356 | ₩27,013 | +2.02% | 186.1만 |
|---|
| 2026.01.16 | ₩26,571 | ₩26,892 | ₩26,410 | ₩26,798 | +0.86% | 65.1만 |
|---|
| 2026.01.15 | ₩26,664 | ₩27,053 | ₩26,316 | ₩26,664 | 0.00% | 65.6만 |
|---|
| 2026.01.14 | ₩26,758 | ₩26,946 | ₩26,048 | ₩26,691 | -0.25% | 83.2만 |
|---|
| 2026.01.13 | ₩26,959 | ₩27,053 | ₩26,664 | ₩26,705 | -0.94% | 54.8만 |
|---|
| 2026.01.12 | ₩27,066 | ₩27,401 | ₩26,919 | ₩27,026 | -0.15% | 69.7만 |
|---|
| 2026.01.09 | ₩26,437 | ₩27,227 | ₩26,437 | ₩27,187 | +2.84% | 88.1만 |
|---|
| 2026.01.08 | ₩25,312 | ₩26,464 | ₩25,231 | ₩26,397 | +4.29% | 82.5만 |
|---|
| 2026.01.07 | ₩25,526 | ₩25,539 | ₩25,017 | ₩25,379 | -0.58% | 69.1만 |
|---|
| 2026.01.06 | ₩26,035 | ₩26,048 | ₩24,870 | ₩25,392 | -2.47% | 84.3만 |
|---|
| 2026.01.05 | ₩25,406 | ₩26,571 | ₩25,406 | ₩26,276 | +3.43% | 68.8만 |
|---|
| 2026.01.02 | ₩25,499 | ₩25,566 | ₩25,258 | ₩25,473 | -0.11% | 65만 |
|---|
| 2025.12.31 | ₩25,740 | ₩25,781 | ₩25,459 | ₩25,593 | -0.57% | 93.1만 |
|---|
| 2025.12.30 | ₩25,821 | ₩26,008 | ₩25,566 | ₩25,620 | -0.78% | 64.9만 |
|---|
| 2025.12.29 | ₩25,620 | ₩25,914 | ₩25,593 | ₩25,914 | +1.15% | 58.1만 |
|---|
| 2025.12.26 | ₩25,513 | ₩25,834 | ₩25,513 | ₩25,740 | +0.89% | 52만 |
|---|
| 2025.12.24 | ₩25,312 | ₩25,700 | ₩25,258 | ₩25,580 | +1.06% | 32.9만 |
|---|
| 2025.12.23 | ₩25,781 | ₩25,901 | ₩25,379 | ₩25,432 | -1.35% | 70.3만 |
|---|
| 2025.12.22 | ₩25,379 | ₩25,941 | ₩25,231 | ₩25,901 | +2.06% | 100.4만 |
|---|
| 2025.12.19 | ₩26,075 | ₩26,249 | ₩25,352 | ₩25,406 | -2.57% | 285.8만 |
|---|
| 2025.12.18 | ₩26,196 | ₩26,531 | ₩26,196 | ₩26,276 | +0.31% | 78.1만 |
|---|
| 2025.12.17 | ₩25,352 | ₩26,182 | ₩25,312 | ₩26,075 | +2.85% | 89.9만 |
|---|
| 2025.12.16 | ₩25,633 | ₩26,062 | ₩25,406 | ₩25,473 | -0.63% | 87.9만 |
|---|
| 2025.12.15 | ₩25,459 | ₩25,714 | ₩25,258 | ₩25,432 | -0.11% | 104.2만 |
|---|
| 2025.12.12 | ₩25,432 | ₩25,647 | ₩25,205 | ₩25,312 | -0.47% | 83.9만 |
|---|
| 2025.12.11 | ₩24,990 | ₩25,419 | ₩24,749 | ₩25,379 | +1.55% | 89.6만 |
|---|
| 2025.12.10 | ₩25,151 | ₩25,365 | ₩24,856 | ₩24,897 | -1.01% | 132.4만 |
|---|
| 2025.12.09 | ₩25,044 | ₩25,365 | ₩24,749 | ₩25,151 | +0.43% | 88.5만 |
|---|
| 2025.12.08 | ₩24,964 | ₩25,272 | ₩24,776 | ₩24,883 | -0.32% | 98.5만 |
|---|
| 2025.12.05 | ₩25,044 | ₩25,365 | ₩24,843 | ₩24,964 | -0.32% | 78.5만 |
|---|
| 2025.12.04 | ₩24,856 | ₩25,057 | ₩24,723 | ₩24,923 | +0.27% | 73.6만 |
|---|
| 2025.12.03 | ₩24,468 | ₩24,977 | ₩24,361 | ₩24,910 | +1.81% | 87.9만 |
|---|
| 2025.12.02 | ₩24,267 | ₩24,656 | ₩24,053 | ₩24,481 | +0.88% | 88.4만 |
|---|
| 2025.12.01 | ₩23,973 | ₩24,441 | ₩23,932 | ₩24,013 | +0.17% | 81.6만 |
|---|
| 2025.11.28 | ₩23,892 | ₩24,267 | ₩23,892 | ₩24,173 | +1.18% | 49.3만 |
|---|
| 2025.11.26 | ₩23,798 | ₩24,240 | ₩23,798 | ₩23,946 | +0.62% | 140.6만 |
|---|
| 2025.11.25 | ₩23,357 | ₩23,892 | ₩23,303 | ₩23,732 | +1.61% | 93.4만 |
|---|
| 2025.11.24 | ₩22,807 | ₩23,343 | ₩22,767 | ₩23,223 | +1.82% | 123.2만 |
|---|
| 2025.11.21 | ₩22,486 | ₩23,142 | ₩22,446 | ₩22,861 | +1.67% | 94.9만 |
|---|
| 2025.11.20 | ₩22,459 | ₩23,035 | ₩22,245 | ₩22,379 | -0.36% | 114.1만 |
|---|
| 2025.11.19 | ₩21,562 | ₩23,544 | ₩21,535 | ₩22,446 | +4.10% | 217만 |
|---|
| 2025.11.18 | ₩21,602 | ₩21,883 | ₩21,361 | ₩21,602 | 0.00% | 103.2만 |
|---|
| 2025.11.17 | ₩22,901 | ₩23,008 | ₩21,656 | ₩21,723 | -5.15% | 114.5만 |
|---|
| 2025.11.14 | ₩22,566 | ₩23,209 | ₩22,432 | ₩23,022 | +2.02% | 118.6만 |
|---|
| 2025.11.13 | ₩22,781 | ₩22,941 | ₩22,379 | ₩22,432 | -1.53% | 127.9만 |
|---|
| 2025.11.12 | ₩23,048 | ₩23,357 | ₩22,834 | ₩22,874 | -0.76% | 129.9만 |
|---|
| 2025.11.11 | ₩23,223 | ₩23,397 | ₩22,781 | ₩23,075 | -0.63% | 132.5만 |
|---|
| 2025.11.10 | ₩23,557 | ₩24,522 | ₩23,357 | ₩23,370 | -0.80% | 182.2만 |
|---|
| 2025.11.07 | ₩22,365 | ₩22,714 | ₩21,803 | ₩22,700 | +1.50% | 192.3만 |
|---|
| 2025.11.06 | ₩22,874 | ₩24,254 | ₩21,455 | ₩22,486 | -1.70% | 264.3만 |
|---|
| 2025.11.05 | ₩24,629 | ₩25,459 | ₩24,428 | ₩24,964 | +1.36% | 110.1만 |
|---|
| 2025.11.04 | ₩25,205 | ₩25,231 | ₩24,522 | ₩24,682 | -2.07% | 55.3만 |
|---|
| 2025.11.03 | ₩24,763 | ₩25,580 | ₩24,388 | ₩25,245 | +1.95% | 92.5만 |
|---|
| 2025.10.31 | ₩24,575 | ₩24,990 | ₩24,401 | ₩24,816 | +0.98% | 114.6만 |
|---|
| 2025.10.30 | ₩24,870 | ₩25,044 | ₩24,374 | ₩24,535 | -1.35% | 101.9만 |
|---|
| 2025.10.29 | ₩24,321 | ₩25,874 | ₩24,093 | ₩24,990 | +2.75% | 110.9만 |
|---|
| 2025.10.28 | ₩24,776 | ₩24,816 | ₩24,441 | ₩24,602 | -0.70% | 56.3만 |
|---|
| 2025.10.27 | ₩25,178 | ₩25,258 | ₩24,803 | ₩24,856 | -1.28% | 48.1만 |
|---|
| 2025.10.24 | ₩25,365 | ₩25,365 | ₩24,870 | ₩25,151 | -0.84% | 45.8만 |
|---|
| 2025.10.23 | ₩24,763 | ₩25,325 | ₩24,629 | ₩25,071 | +1.24% | 64.3만 |
|---|
| 2025.10.22 | ₩24,508 | ₩24,910 | ₩24,415 | ₩24,696 | +0.77% | 79.2만 |
|---|
| 2025.10.21 | ₩24,147 | ₩24,763 | ₩24,066 | ₩24,468 | +1.33% | 39.5만 |
|---|
| 2025.10.20 | ₩24,107 | ₩24,281 | ₩23,785 | ₩24,133 | +0.11% | 50.8만 |
|---|
| 2025.10.17 | ₩23,745 | ₩24,066 | ₩23,705 | ₩24,053 | +1.30% | 68.5만 |
|---|
| 2025.10.16 | ₩23,946 | ₩24,053 | ₩23,544 | ₩23,758 | -0.78% | 127.4만 |
|---|
| 2025.10.15 | ₩24,133 | ₩24,562 | ₩23,919 | ₩24,080 | -0.22% | 105만 |
|---|
| 2025.10.14 | ₩24,040 | ₩24,602 | ₩23,839 | ₩24,334 | +1.23% | 105.8만 |
|---|
| 2025.10.13 | ₩24,107 | ₩24,240 | ₩23,812 | ₩24,013 | -0.39% | 96.2만 |
|---|
| 2025.10.10 | ₩24,455 | ₩24,883 | ₩23,919 | ₩24,093 | -1.48% | 88.4만 |
|---|