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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,159 | ₩46,928 | ₩41,567 | ₩44,127 | -2.28% | 1266.7만 |
| 2026.09.28–2026.10.02 | ₩42,948 | ₩45,762 | ₩41,085 | ₩44,797 | +4.31% | 1099.1만 |
| 2026.09.21–2026.09.25 | ₩46,914 | ₩47,423 | ₩40,938 | ₩43,055 | -8.23% | 1171.1만 |
| 2026.09.14–2026.09.18 | ₩46,566 | ₩48,978 | ₩45,172 | ₩47,209 | +1.38% | 1115.6만 |
| 2026.09.08–2026.09.11 | ₩46,217 | ₩47,303 | ₩45,199 | ₩46,807 | +1.28% | 904.8만 |
| 2026.08.31–2026.09.04 | ₩44,904 | ₩46,713 | ₩42,519 | ₩46,512 | +3.58% | 772.3만 |
| 2026.08.24–2026.08.28 | ₩45,574 | ₩46,231 | ₩43,993 | ₩45,306 | -0.59% | 751.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,628 |
| ₩41,554 |
| ₩45,574 |
| +1.64% |
| 816.5만 |
| 2026.08.10–2026.08.14 | ₩45,520 | ₩46,713 | ₩42,237 | ₩43,979 | -3.39% | 990.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,852 | ₩45,561 | ₩38,191 | ₩43,242 | +8.51% | 793.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,358 | ₩42,492 | ₩39,477 | ₩40,067 | -5.41% | 441.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,085 | ₩43,805 | ₩41,085 | ₩42,010 | +2.25% | 520.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,881 | ₩43,283 | ₩40,281 | ₩41,072 | -4.22% | 449.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,283 | ₩43,685 | ₩38,459 | ₩42,733 | -1.27% | 837.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,299 | ₩42,425 | ₩39,705 | ₩41,581 | +0.68% | 496.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,526 | ₩41,474 | ₩38,351 | ₩41,232 | +7.03% | 879.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,805 | ₩38,807 | ₩35,591 | ₩38,727 | +8.16% | 721.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,182 | ₩36,569 | ₩30,820 | ₩36,315 | +16.46% | 777.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,140 | ₩31,397 | ₩27,832 | ₩31,102 | +10.52% | 464만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,583 | ₩29,226 | ₩27,953 | ₩28,248 | -1.17% | 423.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,792 | ₩29,333 | ₩27,792 | ₩28,810 | +3.66% | 362.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,176 | ₩28,824 | ₩25,876 | ₩27,792 | +2.27% | 634만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,390 | ₩29,748 | ₩26,023 | ₩27,243 | -0.54% | 859.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,283 | ₩27,765 | ₩27,082 | ₩27,578 | +1.08% | 267.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,350 | ₩27,993 | ₩26,707 | ₩27,484 | +0.49% | 385.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,599 | ₩27,591 | ₩26,063 | ₩27,403 | +3.02% | 452만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,618 | ₩27,832 | ₩26,385 | ₩26,693 | -3.35% | 372.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,023 | ₩27,484 | ₩24,737 | ₩27,484 | +5.61% | 406.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,822 | ₩27,604 | ₩25,822 | ₩26,050 | +0.88% | 881.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,429 | ₩27,765 | ₩24,080 | ₩26,077 | +6.75% | 1060.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,973 | ₩24,415 | ₩22,981 | ₩24,402 | +1.79% | 469.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,424 | ₩24,951 | ₩23,397 | ₩24,201 | +3.32% | 509.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,218 | ₩23,986 | ₩21,092 | ₩23,692 | +6.63% | 575.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,769 | ₩25,862 | ₩21,936 | ₩22,432 | -12.95% | 547.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,032 | ₩26,385 | ₩21,655 | ₩25,353 | +1.28% | 604.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,911 | ₩25,286 | ₩24,482 | ₩25,085 | +0.70% | 561.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,015 | ₩27,068 | ₩24,281 | ₩24,831 | -8.09% | 621.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,492 | ₩28,114 | ₩26,305 | ₩26,894 | +1.52% | 394.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,082 | ₩27,417 | ₩26,063 | ₩26,814 | -0.99% | 338.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,420 | ₩27,243 | ₩24,884 | ₩27,202 | +7.01% | 392.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,635 | ₩26,023 | ₩25,273 | ₩25,487 | -0.58% | 281.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,393 | ₩25,956 | ₩25,246 | ₩25,755 | +1.42% | 255.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,474 | ₩26,546 | ₩25,273 | ₩25,420 | -0.21% | 645.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,978 | ₩25,661 | ₩24,764 | ₩25,326 | +1.39% | 492.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,986 | ₩25,380 | ₩23,946 | ₩24,978 | +4.13% | 410만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,821 | ₩24,281 | ₩22,780 | ₩24,187 | +5.99% | 406.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,914 | ₩23,558 | ₩21,373 | ₩22,874 | -0.18% | 643.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,571 | ₩24,536 | ₩22,392 | ₩23,035 | -2.27% | 691.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,777 | ₩25,594 | ₩21,467 | ₩22,713 | -8.33% | 714.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,192 | ₩25,889 | ₩24,107 | ₩24,831 | -1.44% | 431.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,120 | ₩25,380 | ₩23,799 | ₩25,166 | +4.33% | 279.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,120 | ₩24,616 | ₩23,558 | ₩24,067 | -0.22% | 502.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,469 | ₩24,898 | ₩23,933 | ₩24,107 | -1.48% | 88.4만 |
|---|