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 | ₩43,576 | ₩44,672 | ₩42,800 | ₩44,017 | +1.01% | 148.1만 |
| 2026.10.08 | ₩41,945 | ₩43,750 | ₩41,825 | ₩43,723 | +4.24% | 216만 |
| 2026.10.07 | ₩42,266 | ₩43,549 | ₩41,464 | ₩42,533 | +0.63% | 172.4만 |
| 2026.10.06 | ₩44,779 | ₩45,781 | ₩41,825 | ₩42,480 | -5.13% | 438.4만 |
| 2026.10.05 | ₩45,046 | ₩46,811 | ₩44,645 | ₩45,086 | +0.09% | 291.8만 |
| 2026.10.02 | ₩43,696 | ₩45,648 | ₩43,603 | ₩44,685 | +2.26% | 168.5만 |
| 2026.10.01 | ₩44,485 | ₩44,485 | ₩42,720 | ₩43,429 | -2.37% | 251.2만 |
| 2026.09.30 | ₩43,643 | ₩44,445 | ₩42,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,108 |
| -1.23% |
| 180.5만 |
| 2026.09.29 | ₩42,199 | ₩43,830 | ₩42,092 | ₩43,669 | +3.48% | 251.1만 |
|---|
| 2026.09.28 | ₩42,841 | ₩44,351 | ₩40,983 | ₩42,359 | -1.12% | 247.8만 |
|---|
| 2026.09.25 | ₩43,990 | ₩45,313 | ₩41,878 | ₩42,948 | -2.37% | 290.2만 |
|---|
| 2026.09.24 | ₩42,974 | ₩46,289 | ₩42,867 | ₩45,928 | +6.87% | 262만 |
|---|
| 2026.09.23 | ₩41,825 | ₩43,790 | ₩40,836 | ₩43,148 | +3.16% | 177.2만 |
|---|
| 2026.09.22 | ₩43,616 | ₩44,110 | ₩41,036 | ₩42,065 | -3.56% | 242만 |
|---|
| 2026.09.21 | ₩46,797 | ₩47,305 | ₩43,161 | ₩43,322 | -7.43% | 199.8만 |
|---|
| 2026.09.18 | ₩48,014 | ₩48,856 | ₩46,904 | ₩47,091 | -1.92% | 365.9만 |
|---|
| 2026.09.17 | ₩46,811 | ₩47,586 | ₩46,811 | ₩47,506 | +1.48% | 166.6만 |
|---|
| 2026.09.16 | ₩46,797 | ₩47,800 | ₩46,463 | ₩46,690 | -0.23% | 229.7만 |
|---|
| 2026.09.15 | ₩45,902 | ₩48,214 | ₩45,059 | ₩47,292 | +3.03% | 216.9만 |
|---|
| 2026.09.14 | ₩46,450 | ₩47,131 | ₩45,501 | ₩45,755 | -1.50% | 136.4만 |
|---|
| 2026.09.11 | ₩45,474 | ₩46,877 | ₩45,474 | ₩46,690 | +2.67% | 276.9만 |
|---|
| 2026.09.10 | ₩45,995 | ₩46,356 | ₩45,621 | ₩45,995 | 0.00% | 226만 |
|---|
| 2026.09.09 | ₩46,904 | ₩47,185 | ₩45,086 | ₩45,942 | -2.05% | 218.2만 |
|---|
| 2026.09.08 | ₩46,102 | ₩47,131 | ₩45,674 | ₩46,851 | +1.62% | 183.7만 |
|---|
| 2026.09.04 | ₩44,725 | ₩46,597 | ₩44,311 | ₩46,396 | +3.74% | 103.8만 |
|---|
| 2026.09.03 | ₩43,188 | ₩45,648 | ₩43,148 | ₩44,993 | +4.18% | 169.1만 |
|---|
| 2026.09.02 | ₩43,937 | ₩44,525 | ₩43,001 | ₩43,589 | -0.79% | 160.4만 |
|---|
| 2026.09.01 | ₩44,699 | ₩44,712 | ₩42,413 | ₩43,736 | -2.15% | 219.5만 |
|---|
| 2026.08.31 | ₩44,792 | ₩45,434 | ₩44,191 | ₩44,405 | -0.87% | 119.4만 |
|---|
| 2026.08.28 | ₩45,247 | ₩45,968 | ₩44,966 | ₩45,193 | -0.12% | 178만 |
|---|
| 2026.08.27 | ₩44,765 | ₩45,394 | ₩44,044 | ₩45,166 | +0.90% | 148.4만 |
|---|
| 2026.08.26 | ₩44,284 | ₩45,661 | ₩44,097 | ₩45,434 | +2.60% | 191.8만 |
|---|
| 2026.08.25 | ₩45,073 | ₩45,340 | ₩43,883 | ₩44,298 | -1.72% | 98.7만 |
|---|
| 2026.08.24 | ₩45,460 | ₩46,115 | ₩45,046 | ₩45,233 | -0.50% | 135만 |
|---|
| 2026.08.21 | ₩45,046 | ₩45,514 | ₩44,177 | ₩45,460 | +0.92% | 243.7만 |
|---|
| 2026.08.20 | ₩42,774 | ₩44,912 | ₩42,573 | ₩44,792 | +4.72% | 172.7만 |
|---|
| 2026.08.19 | ₩43,482 | ₩43,482 | ₩41,450 | ₩42,760 | -1.66% | 114.2만 |
|---|
| 2026.08.18 | ₩44,618 | ₩44,699 | ₩43,188 | ₩43,308 | -2.94% | 108.5만 |
|---|
| 2026.08.17 | ₩44,725 | ₩45,514 | ₩44,204 | ₩44,886 | +0.36% | 177.4만 |
|---|
| 2026.08.14 | ₩42,186 | ₩44,191 | ₩42,186 | ₩43,870 | +3.99% | 180.3만 |
|---|
| 2026.08.13 | ₩44,819 | ₩45,527 | ₩42,132 | ₩42,239 | -5.76% | 182.3만 |
|---|
| 2026.08.12 | ₩45,313 | ₩46,329 | ₩44,110 | ₩44,912 | -0.88% | 292.2만 |
|---|
| 2026.08.11 | ₩44,364 | ₩46,022 | ₩43,656 | ₩45,340 | +2.20% | 172.4만 |
|---|
| 2026.08.10 | ₩45,407 | ₩46,597 | ₩44,017 | ₩44,110 | -2.86% | 162.9만 |
|---|
| 2026.08.07 | ₩43,228 | ₩43,803 | ₩42,453 | ₩43,135 | -0.22% | 120.4만 |
|---|
| 2026.08.06 | ₩38,523 | ₩45,447 | ₩38,095 | ₩43,095 | +11.87% | 261만 |
|---|
| 2026.08.05 | ₩41,397 | ₩43,308 | ₩40,822 | ₩41,745 | +0.84% | 256.8만 |
|---|
| 2026.08.04 | ₩39,927 | ₩40,876 | ₩39,927 | ₩40,301 | +0.94% | 84.2만 |
|---|
| 2026.08.03 | ₩39,753 | ₩41,196 | ₩39,713 | ₩40,501 | +1.88% | 70.9만 |
|---|
| 2026.07.31 | ₩40,007 | ₩40,836 | ₩39,472 | ₩39,967 | -0.10% | 106.5만 |
|---|
| 2026.07.30 | ₩39,806 | ₩40,221 | ₩39,379 | ₩39,833 | +0.07% | 66.1만 |
|---|
| 2026.07.29 | ₩40,983 | ₩41,170 | ₩39,659 | ₩39,766 | -2.97% | 72.5만 |
|---|
| 2026.07.28 | ₩41,424 | ₩42,146 | ₩40,849 | ₩40,943 | -1.16% | 96.5만 |
|---|
| 2026.07.27 | ₩42,252 | ₩42,386 | ₩41,330 | ₩41,718 | -1.27% | 99.7만 |
|---|
| 2026.07.24 | ₩42,520 | ₩43,496 | ₩41,771 | ₩41,905 | -1.45% | 59.1만 |
|---|
| 2026.07.23 | ₩42,373 | ₩43,188 | ₩41,491 | ₩42,306 | -0.16% | 195.4만 |
|---|
| 2026.07.22 | ₩42,907 | ₩43,402 | ₩42,252 | ₩43,014 | +0.25% | 94.2만 |
|---|
| 2026.07.21 | ₩42,974 | ₩43,696 | ₩42,266 | ₩42,881 | -0.22% | 84.6만 |
|---|
| 2026.07.20 | ₩40,983 | ₩43,041 | ₩40,983 | ₩42,573 | +3.88% | 87.4만 |
|---|
| 2026.07.17 | ₩40,528 | ₩41,103 | ₩40,181 | ₩40,969 | +1.09% | 98.3만 |
|---|
| 2026.07.16 | ₩41,825 | ₩42,226 | ₩40,916 | ₩40,969 | -2.05% | 83.2만 |
|---|
| 2026.07.15 | ₩42,012 | ₩42,239 | ₩41,464 | ₩41,557 | -1.08% | 100.8만 |
|---|
| 2026.07.14 | ₩42,266 | ₩42,613 | ₩41,771 | ₩41,918 | -0.82% | 82.2만 |
|---|
| 2026.07.13 | ₩42,774 | ₩43,175 | ₩41,424 | ₩42,012 | -1.78% | 85.3만 |
|---|
| 2026.07.10 | ₩41,704 | ₩42,734 | ₩41,571 | ₩42,627 | +2.21% | 75.4만 |
|---|
| 2026.07.09 | ₩41,170 | ₩42,480 | ₩41,063 | ₩41,811 | +1.56% | 146.5만 |
|---|
| 2026.07.08 | ₩38,844 | ₩40,943 | ₩38,363 | ₩40,929 | +5.37% | 162.1만 |
|---|
| 2026.07.07 | ₩41,437 | ₩42,533 | ₩38,897 | ₩39,165 | -5.48% | 178만 |
|---|
| 2026.07.06 | ₩43,175 | ₩43,576 | ₩39,539 | ₩40,662 | -5.82% | 275.9만 |
|---|
| 2026.07.02 | ₩41,531 | ₩42,319 | ₩40,702 | ₩41,477 | -0.13% | 79.4만 |
|---|
| 2026.07.01 | ₩40,996 | ₩42,172 | ₩40,662 | ₩41,450 | +1.11% | 141.3만 |
|---|
| 2026.06.30 | ₩40,328 | ₩41,237 | ₩39,606 | ₩40,608 | +0.70% | 158.5만 |
|---|
| 2026.06.29 | ₩41,196 | ₩41,504 | ₩40,181 | ₩40,488 | -1.72% | 117.5만 |
|---|
| 2026.06.26 | ₩40,461 | ₩41,370 | ₩39,499 | ₩41,130 | +1.65% | 264.6만 |
|---|
| 2026.06.25 | ₩39,739 | ₩39,913 | ₩38,804 | ₩39,272 | -1.18% | 109.4만 |
|---|
| 2026.06.24 | ₩40,127 | ₩40,635 | ₩39,606 | ₩39,833 | -0.73% | 127.8만 |
|---|
| 2026.06.23 | ₩39,392 | ₩41,130 | ₩38,978 | ₩39,739 | +0.88% | 188.7만 |
|---|
| 2026.06.22 | ₩38,430 | ₩40,702 | ₩38,256 | ₩39,633 | +3.13% | 188.7만 |
|---|
| 2026.06.18 | ₩37,734 | ₩38,710 | ₩37,307 | ₩38,630 | +2.37% | 277.4만 |
|---|
| 2026.06.17 | ₩37,227 | ₩38,256 | ₩36,705 | ₩37,654 | +1.15% | 170.5만 |
|---|
| 2026.06.16 | ₩37,133 | ₩37,400 | ₩35,917 | ₩37,267 | +0.36% | 124.6만 |
|---|
| 2026.06.15 | ₩35,716 | ₩37,227 | ₩35,502 | ₩37,120 | +3.93% | 149.4만 |
|---|
| 2026.06.12 | ₩35,689 | ₩36,358 | ₩35,288 | ₩36,224 | +1.50% | 92.4만 |
|---|
| 2026.06.11 | ₩35,355 | ₩36,478 | ₩35,141 | ₩35,890 | +1.51% | 137.4만 |
|---|
| 2026.06.10 | ₩33,765 | ₩36,050 | ₩33,524 | ₩35,355 | +4.71% | 227.6만 |
|---|
| 2026.06.09 | ₩33,350 | ₩33,952 | ₩32,829 | ₩33,658 | +0.92% | 146.7만 |
|---|
| 2026.06.08 | ₩31,105 | ₩33,337 | ₩30,744 | ₩33,043 | +6.23% | 173.6만 |
|---|
| 2026.06.05 | ₩30,824 | ₩31,318 | ₩30,396 | ₩31,024 | +0.65% | 82.7만 |
|---|
| 2026.06.04 | ₩29,407 | ₩30,877 | ₩29,206 | ₩30,824 | +4.82% | 137만 |
|---|
| 2026.06.03 | ₩28,351 | ₩29,273 | ₩28,244 | ₩29,019 | +2.36% | 73.6만 |
|---|
| 2026.06.02 | ₩28,070 | ₩29,153 | ₩28,030 | ₩28,538 | +1.67% | 93.5만 |
|---|
| 2026.06.01 | ₩28,070 | ₩28,672 | ₩27,763 | ₩28,351 | +1.00% | 77.1만 |
|---|
| 2026.05.29 | ₩28,725 | ₩28,993 | ₩28,110 | ₩28,177 | -1.91% | 125.9만 |
|---|
| 2026.05.28 | ₩28,137 | ₩29,126 | ₩27,883 | ₩29,100 | +3.42% | 72.3만 |
|---|
| 2026.05.27 | ₩28,792 | ₩29,059 | ₩28,124 | ₩28,324 | -1.62% | 67.5만 |
|---|
| 2026.05.26 | ₩28,511 | ₩29,153 | ₩28,191 | ₩28,324 | -0.66% | 158.3만 |
|---|
| 2026.05.22 | ₩28,124 | ₩28,912 | ₩28,097 | ₩28,739 | +2.19% | 66.1만 |
|---|
| 2026.05.21 | ₩28,324 | ₩29,260 | ₩28,204 | ₩28,231 | -0.33% | 86.6만 |
|---|
| 2026.05.20 | ₩28,124 | ₩28,632 | ₩27,790 | ₩28,592 | +1.66% | 74.6만 |
|---|
| 2026.05.19 | ₩28,070 | ₩28,324 | ₩27,723 | ₩28,084 | +0.05% | 63.2만 |
|---|
| 2026.05.18 | ₩27,723 | ₩28,565 | ₩27,723 | ₩28,097 | +1.35% | 71.9만 |
|---|
| 2026.05.15 | ₩28,324 | ₩28,485 | ₩27,415 | ₩27,723 | -2.12% | 160.9만 |
|---|
| 2026.05.14 | ₩27,830 | ₩28,752 | ₩27,469 | ₩28,404 | +2.07% | 110.6만 |
|---|
| 2026.05.13 | ₩25,905 | ₩27,643 | ₩25,811 | ₩27,536 | +6.30% | 108만 |
|---|
| 2026.05.12 | ₩26,560 | ₩26,560 | ₩25,865 | ₩26,199 | -1.36% | 108.6만 |
|---|
| 2026.05.11 | ₩27,108 | ₩27,696 | ₩26,493 | ₩26,573 | -1.97% | 145.8만 |
|---|
| 2026.05.08 | ₩28,859 | ₩29,527 | ₩27,148 | ₩27,175 | -5.84% | 197.9만 |
|---|
| 2026.05.07 | ₩28,872 | ₩29,674 | ₩27,135 | ₩29,166 | +1.02% | 292.1만 |
|---|
| 2026.05.06 | ₩26,413 | ₩28,765 | ₩26,413 | ₩28,298 | +7.14% | 186.2만 |
|---|
| 2026.05.05 | ₩27,001 | ₩27,135 | ₩25,958 | ₩25,958 | -3.86% | 123만 |
|---|
| 2026.05.04 | ₩27,322 | ₩27,322 | ₩26,720 | ₩26,934 | -1.42% | 60.7만 |
|---|
| 2026.05.01 | ₩27,589 | ₩27,669 | ₩27,068 | ₩27,509 | -0.29% | 63.7만 |
|---|
| 2026.04.30 | ₩27,375 | ₩27,696 | ₩27,135 | ₩27,348 | -0.10% | 61.4만 |
|---|
| 2026.04.29 | ₩27,496 | ₩27,656 | ₩27,322 | ₩27,455 | -0.15% | 41.3만 |
|---|
| 2026.04.28 | ₩27,242 | ₩27,536 | ₩27,014 | ₩27,496 | +0.93% | 50.3만 |
|---|
| 2026.04.27 | ₩27,215 | ₩27,669 | ₩27,014 | ₩27,068 | -0.54% | 50.8만 |
|---|
| 2026.04.24 | ₩26,734 | ₩27,843 | ₩26,640 | ₩27,415 | +2.55% | 78.4만 |
|---|
| 2026.04.23 | ₩27,295 | ₩27,656 | ₩26,760 | ₩26,787 | -1.86% | 44.1만 |
|---|
| 2026.04.22 | ₩27,656 | ₩27,923 | ₩27,054 | ₩27,282 | -1.35% | 96.5만 |
|---|
| 2026.04.21 | ₩27,669 | ₩27,897 | ₩27,308 | ₩27,496 | -0.63% | 50.7만 |
|---|
| 2026.04.20 | ₩27,282 | ₩27,736 | ₩27,095 | ₩27,562 | +1.03% | 116.1만 |
|---|
| 2026.04.17 | ₩27,041 | ₩27,522 | ₩27,041 | ₩27,335 | +1.09% | 98.2만 |
|---|
| 2026.04.16 | ₩26,854 | ₩27,148 | ₩26,693 | ₩27,028 | +0.65% | 71.1만 |
|---|
| 2026.04.15 | ₩26,667 | ₩27,348 | ₩26,506 | ₩26,841 | +0.65% | 66.2만 |
|---|
| 2026.04.14 | ₩26,640 | ₩27,148 | ₩26,560 | ₩26,667 | +0.10% | 135만 |
|---|
| 2026.04.13 | ₩26,533 | ₩26,680 | ₩25,998 | ₩26,640 | +0.40% | 81.6만 |
|---|
| 2026.04.10 | ₩27,135 | ₩27,135 | ₩26,413 | ₩26,627 | -1.87% | 39.9만 |
|---|
| 2026.04.09 | ₩27,135 | ₩27,522 | ₩26,907 | ₩27,028 | -0.39% | 52.5만 |
|---|
| 2026.04.08 | ₩27,014 | ₩27,268 | ₩26,440 | ₩27,242 | +0.84% | 110.2만 |
|---|
| 2026.04.07 | ₩26,894 | ₩27,175 | ₩26,319 | ₩26,707 | -0.70% | 67.7만 |
|---|
| 2026.04.06 | ₩27,549 | ₩27,763 | ₩26,680 | ₩26,800 | -2.72% | 102.6만 |
|---|
| 2026.04.02 | ₩25,237 | ₩27,415 | ₩25,130 | ₩27,415 | +8.63% | 109.9만 |
|---|
| 2026.04.01 | ₩25,317 | ₩25,731 | ₩24,675 | ₩25,571 | +1.00% | 79.2만 |
|---|
| 2026.03.31 | ₩25,597 | ₩25,825 | ₩24,983 | ₩25,277 | -1.25% | 117.1만 |
|---|
| 2026.03.30 | ₩25,958 | ₩26,079 | ₩25,330 | ₩25,490 | -1.80% | 100.1만 |
|---|
| 2026.03.27 | ₩25,972 | ₩26,440 | ₩25,838 | ₩25,985 | +0.05% | 130만 |
|---|
| 2026.03.26 | ₩26,587 | ₩26,961 | ₩26,386 | ₩26,453 | -0.50% | 99.6만 |
|---|
| 2026.03.25 | ₩26,747 | ₩27,322 | ₩26,600 | ₩26,707 | -0.15% | 233.5만 |
|---|
| 2026.03.24 | ₩27,469 | ₩27,536 | ₩26,587 | ₩26,653 | -2.97% | 271.5만 |
|---|
| 2026.03.23 | ₩25,758 | ₩27,295 | ₩25,758 | ₩27,041 | +4.98% | 146.8만 |
|---|
| 2026.03.20 | ₩26,613 | ₩26,613 | ₩25,932 | ₩26,012 | -2.26% | 431.5만 |
|---|
| 2026.03.19 | ₩26,934 | ₩27,268 | ₩26,453 | ₩26,613 | -1.19% | 114.4만 |
|---|
| 2026.03.18 | ₩26,800 | ₩27,696 | ₩26,440 | ₩27,028 | +0.85% | 149.2만 |
|---|
| 2026.03.17 | ₩25,531 | ₩27,148 | ₩25,504 | ₩27,108 | +6.18% | 210.5만 |
|---|
| 2026.03.16 | ₩24,368 | ₩25,704 | ₩24,020 | ₩25,397 | +4.22% | 154.8만 |
|---|
| 2026.03.13 | ₩23,606 | ₩24,354 | ₩23,231 | ₩24,341 | +3.11% | 80.3만 |
|---|
| 2026.03.12 | ₩23,138 | ₩23,900 | ₩23,018 | ₩23,579 | +1.91% | 74.7만 |
|---|
| 2026.03.11 | ₩23,873 | ₩23,927 | ₩23,151 | ₩23,379 | -2.07% | 106.6만 |
|---|
| 2026.03.10 | ₩23,592 | ₩24,154 | ₩22,924 | ₩23,686 | +0.40% | 113.2만 |
|---|
| 2026.03.09 | ₩23,913 | ₩24,074 | ₩23,312 | ₩23,953 | +0.17% | 94.3만 |
|---|
| 2026.03.06 | ₩24,207 | ₩24,314 | ₩23,646 | ₩24,140 | -0.28% | 82.4만 |
|---|
| 2026.03.05 | ₩24,608 | ₩24,742 | ₩24,181 | ₩24,582 | -0.11% | 71.4만 |
|---|
| 2026.03.04 | ₩24,729 | ₩24,889 | ₩24,060 | ₩24,675 | -0.22% | 74.5만 |
|---|
| 2026.03.03 | ₩23,940 | ₩24,568 | ₩23,673 | ₩24,515 | +2.40% | 151.9만 |
|---|
| 2026.03.02 | ₩23,365 | ₩24,635 | ₩23,338 | ₩24,314 | +4.06% | 129.6만 |
|---|
| 2026.02.27 | ₩23,031 | ₩23,927 | ₩22,817 | ₩23,633 | +2.61% | 107.7만 |
|---|
| 2026.02.26 | ₩23,031 | ₩23,499 | ₩22,871 | ₩23,365 | +1.45% | 100.1만 |
|---|
| 2026.02.25 | ₩22,055 | ₩23,084 | ₩21,708 | ₩22,951 | +4.06% | 112.7만 |
|---|
| 2026.02.24 | ₩21,574 | ₩22,189 | ₩21,507 | ₩22,015 | +2.04% | 103.2만 |
|---|
| 2026.02.23 | ₩22,162 | ₩22,229 | ₩21,039 | ₩21,668 | -2.23% | 152.3만 |
|---|
| 2026.02.20 | ₩24,755 | ₩24,755 | ₩21,881 | ₩22,376 | -9.61% | 306.8만 |
|---|
| 2026.02.19 | ₩24,782 | ₩25,130 | ₩24,675 | ₩24,942 | +0.65% | 75.4만 |
|---|
| 2026.02.18 | ₩24,916 | ₩25,317 | ₩24,662 | ₩24,809 | -0.43% | 76.2만 |
|---|
| 2026.02.17 | ₩25,704 | ₩25,798 | ₩24,528 | ₩24,983 | -2.81% | 88.8만 |
|---|
| 2026.02.13 | ₩24,354 | ₩25,744 | ₩24,154 | ₩25,290 | +3.84% | 183만 |
|---|
| 2026.02.12 | ₩25,998 | ₩26,319 | ₩21,601 | ₩23,873 | -8.17% | 247.5만 |
|---|
| 2026.02.11 | ₩25,023 | ₩25,330 | ₩24,635 | ₩24,729 | -1.18% | 66.3만 |
|---|
| 2026.02.10 | ₩25,183 | ₩25,303 | ₩24,942 | ₩24,983 | -0.80% | 50.7만 |
|---|
| 2026.02.09 | ₩24,969 | ₩25,303 | ₩24,528 | ₩25,250 | +1.12% | 57.1만 |
|---|
| 2026.02.06 | ₩24,969 | ₩25,196 | ₩24,742 | ₩25,023 | +0.21% | 209.6만 |
|---|
| 2026.02.05 | ₩24,889 | ₩25,223 | ₩24,688 | ₩24,902 | +0.05% | 72.9만 |
|---|
| 2026.02.04 | ₩25,023 | ₩25,023 | ₩24,475 | ₩24,889 | -0.53% | 84.1만 |
|---|
| 2026.02.03 | ₩24,582 | ₩24,996 | ₩24,421 | ₩24,996 | +1.69% | 94.9만 |
|---|
| 2026.02.02 | ₩24,849 | ₩25,063 | ₩24,595 | ₩24,742 | -0.43% | 100.4만 |
|---|
| 2026.01.30 | ₩24,862 | ₩25,103 | ₩24,648 | ₩24,769 | -0.38% | 105.8만 |
|---|
| 2026.01.29 | ₩24,702 | ₩25,143 | ₩24,488 | ₩25,063 | +1.46% | 116.1만 |
|---|
| 2026.01.28 | ₩24,942 | ₩24,942 | ₩24,435 | ₩24,688 | -1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩24,876 | ₩25,089 | ₩24,635 | ₩24,942 | +0.27% | 119.1만 |
|---|
| 2026.01.26 | ₩26,947 | ₩27,001 | ₩24,221 | ₩24,942 | -7.44% | 181.4만 |
|---|
| 2026.01.23 | ₩26,760 | ₩27,001 | ₩26,707 | ₩26,827 | +0.25% | 35.5만 |
|---|
| 2026.01.22 | ₩26,680 | ₩27,121 | ₩26,680 | ₩26,907 | +0.85% | 69.4만 |
|---|
| 2026.01.21 | ₩26,921 | ₩27,001 | ₩26,239 | ₩26,546 | -1.39% | 103.4만 |
|---|
| 2026.01.20 | ₩26,426 | ₩28,044 | ₩26,306 | ₩26,961 | +2.02% | 186.1만 |
|---|
| 2026.01.16 | ₩26,520 | ₩26,841 | ₩26,359 | ₩26,747 | +0.86% | 65.1만 |
|---|
| 2026.01.15 | ₩26,613 | ₩27,001 | ₩26,266 | ₩26,613 | 0.00% | 65.6만 |
|---|
| 2026.01.14 | ₩26,707 | ₩26,894 | ₩25,998 | ₩26,640 | -0.25% | 83.2만 |
|---|
| 2026.01.13 | ₩26,907 | ₩27,001 | ₩26,613 | ₩26,653 | -0.94% | 54.8만 |
|---|
| 2026.01.12 | ₩27,014 | ₩27,348 | ₩26,867 | ₩26,974 | -0.15% | 69.7만 |
|---|
| 2026.01.09 | ₩26,386 | ₩27,175 | ₩26,386 | ₩27,135 | +2.84% | 88.1만 |
|---|
| 2026.01.08 | ₩25,263 | ₩26,413 | ₩25,183 | ₩26,346 | +4.29% | 82.5만 |
|---|
| 2026.01.07 | ₩25,477 | ₩25,490 | ₩24,969 | ₩25,330 | -0.58% | 69.1만 |
|---|
| 2026.01.06 | ₩25,985 | ₩25,998 | ₩24,822 | ₩25,343 | -2.47% | 84.3만 |
|---|
| 2026.01.05 | ₩25,357 | ₩26,520 | ₩25,357 | ₩26,226 | +3.43% | 68.8만 |
|---|
| 2026.01.02 | ₩25,450 | ₩25,517 | ₩25,210 | ₩25,424 | -0.11% | 65만 |
|---|
| 2025.12.31 | ₩25,691 | ₩25,731 | ₩25,410 | ₩25,544 | -0.57% | 93.1만 |
|---|
| 2025.12.30 | ₩25,771 | ₩25,958 | ₩25,517 | ₩25,571 | -0.78% | 64.9만 |
|---|
| 2025.12.29 | ₩25,571 | ₩25,865 | ₩25,544 | ₩25,865 | +1.15% | 58.1만 |
|---|
| 2025.12.26 | ₩25,464 | ₩25,785 | ₩25,464 | ₩25,691 | +0.89% | 52만 |
|---|
| 2025.12.24 | ₩25,263 | ₩25,651 | ₩25,210 | ₩25,531 | +1.06% | 32.9만 |
|---|
| 2025.12.23 | ₩25,731 | ₩25,851 | ₩25,330 | ₩25,384 | -1.35% | 70.3만 |
|---|
| 2025.12.22 | ₩25,330 | ₩25,891 | ₩25,183 | ₩25,851 | +2.06% | 100.4만 |
|---|
| 2025.12.19 | ₩26,025 | ₩26,199 | ₩25,303 | ₩25,357 | -2.57% | 285.8만 |
|---|
| 2025.12.18 | ₩26,145 | ₩26,480 | ₩26,145 | ₩26,226 | +0.31% | 78.1만 |
|---|
| 2025.12.17 | ₩25,303 | ₩26,132 | ₩25,263 | ₩26,025 | +2.85% | 89.9만 |
|---|
| 2025.12.16 | ₩25,584 | ₩26,012 | ₩25,357 | ₩25,424 | -0.63% | 87.9만 |
|---|
| 2025.12.15 | ₩25,410 | ₩25,664 | ₩25,210 | ₩25,384 | -0.11% | 104.2만 |
|---|
| 2025.12.12 | ₩25,384 | ₩25,597 | ₩25,156 | ₩25,263 | -0.47% | 83.9만 |
|---|
| 2025.12.11 | ₩24,942 | ₩25,370 | ₩24,702 | ₩25,330 | +1.55% | 89.6만 |
|---|
| 2025.12.10 | ₩25,103 | ₩25,317 | ₩24,809 | ₩24,849 | -1.01% | 132.4만 |
|---|
| 2025.12.09 | ₩24,996 | ₩25,317 | ₩24,702 | ₩25,103 | +0.43% | 88.5만 |
|---|
| 2025.12.08 | ₩24,916 | ₩25,223 | ₩24,729 | ₩24,836 | -0.32% | 98.5만 |
|---|
| 2025.12.05 | ₩24,996 | ₩25,317 | ₩24,795 | ₩24,916 | -0.32% | 78.5만 |
|---|
| 2025.12.04 | ₩24,809 | ₩25,009 | ₩24,675 | ₩24,876 | +0.27% | 73.6만 |
|---|
| 2025.12.03 | ₩24,421 | ₩24,929 | ₩24,314 | ₩24,862 | +1.81% | 87.9만 |
|---|
| 2025.12.02 | ₩24,221 | ₩24,608 | ₩24,007 | ₩24,435 | +0.88% | 88.4만 |
|---|
| 2025.12.01 | ₩23,927 | ₩24,394 | ₩23,886 | ₩23,967 | +0.17% | 81.6만 |
|---|
| 2025.11.28 | ₩23,846 | ₩24,221 | ₩23,846 | ₩24,127 | +1.18% | 49.3만 |
|---|
| 2025.11.26 | ₩23,753 | ₩24,194 | ₩23,753 | ₩23,900 | +0.62% | 140.6만 |
|---|
| 2025.11.25 | ₩23,312 | ₩23,846 | ₩23,258 | ₩23,686 | +1.61% | 93.4만 |
|---|
| 2025.11.24 | ₩22,764 | ₩23,298 | ₩22,724 | ₩23,178 | +1.82% | 123.2만 |
|---|
| 2025.11.21 | ₩22,443 | ₩23,098 | ₩22,403 | ₩22,817 | +1.67% | 94.9만 |
|---|
| 2025.11.20 | ₩22,416 | ₩22,991 | ₩22,202 | ₩22,336 | -0.36% | 114.1만 |
|---|
| 2025.11.19 | ₩21,521 | ₩23,499 | ₩21,494 | ₩22,403 | +4.10% | 217만 |
|---|
| 2025.11.18 | ₩21,561 | ₩21,841 | ₩21,320 | ₩21,561 | 0.00% | 103.2만 |
|---|
| 2025.11.17 | ₩22,857 | ₩22,964 | ₩21,614 | ₩21,681 | -5.15% | 114.5만 |
|---|
| 2025.11.14 | ₩22,523 | ₩23,165 | ₩22,389 | ₩22,978 | +2.02% | 118.6만 |
|---|
| 2025.11.13 | ₩22,737 | ₩22,897 | ₩22,336 | ₩22,389 | -1.53% | 127.9만 |
|---|
| 2025.11.12 | ₩23,004 | ₩23,312 | ₩22,790 | ₩22,830 | -0.76% | 129.9만 |
|---|
| 2025.11.11 | ₩23,178 | ₩23,352 | ₩22,737 | ₩23,031 | -0.63% | 132.5만 |
|---|
| 2025.11.10 | ₩23,512 | ₩24,475 | ₩23,312 | ₩23,325 | -0.80% | 182.2만 |
|---|
| 2025.11.07 | ₩22,323 | ₩22,670 | ₩21,761 | ₩22,657 | +1.50% | 192.3만 |
|---|
| 2025.11.06 | ₩22,830 | ₩24,207 | ₩21,414 | ₩22,443 | -1.70% | 264.3만 |
|---|
| 2025.11.05 | ₩24,582 | ₩25,410 | ₩24,381 | ₩24,916 | +1.36% | 110.1만 |
|---|
| 2025.11.04 | ₩25,156 | ₩25,183 | ₩24,475 | ₩24,635 | -2.07% | 55.3만 |
|---|
| 2025.11.03 | ₩24,715 | ₩25,531 | ₩24,341 | ₩25,196 | +1.95% | 92.5만 |
|---|
| 2025.10.31 | ₩24,528 | ₩24,942 | ₩24,354 | ₩24,769 | +0.98% | 114.6만 |
|---|
| 2025.10.30 | ₩24,822 | ₩24,996 | ₩24,328 | ₩24,488 | -1.35% | 101.9만 |
|---|
| 2025.10.29 | ₩24,274 | ₩25,825 | ₩24,047 | ₩24,942 | +2.75% | 110.9만 |
|---|
| 2025.10.28 | ₩24,729 | ₩24,769 | ₩24,394 | ₩24,555 | -0.70% | 56.3만 |
|---|
| 2025.10.27 | ₩25,130 | ₩25,210 | ₩24,755 | ₩24,809 | -1.28% | 48.1만 |
|---|
| 2025.10.24 | ₩25,317 | ₩25,317 | ₩24,822 | ₩25,103 | -0.84% | 45.8만 |
|---|
| 2025.10.23 | ₩24,715 | ₩25,277 | ₩24,582 | ₩25,023 | +1.24% | 64.3만 |
|---|
| 2025.10.22 | ₩24,461 | ₩24,862 | ₩24,368 | ₩24,648 | +0.77% | 79.2만 |
|---|
| 2025.10.21 | ₩24,100 | ₩24,715 | ₩24,020 | ₩24,421 | +1.33% | 39.5만 |
|---|
| 2025.10.20 | ₩24,060 | ₩24,234 | ₩23,739 | ₩24,087 | +0.11% | 50.8만 |
|---|
| 2025.10.17 | ₩23,699 | ₩24,020 | ₩23,659 | ₩24,007 | +1.30% | 68.5만 |
|---|
| 2025.10.16 | ₩23,900 | ₩24,007 | ₩23,499 | ₩23,713 | -0.78% | 127.4만 |
|---|
| 2025.10.15 | ₩24,087 | ₩24,515 | ₩23,873 | ₩24,034 | -0.22% | 105만 |
|---|
| 2025.10.14 | ₩23,993 | ₩24,555 | ₩23,793 | ₩24,287 | +1.23% | 105.8만 |
|---|
| 2025.10.13 | ₩24,060 | ₩24,194 | ₩23,766 | ₩23,967 | -0.39% | 96.2만 |
|---|
| 2025.10.10 | ₩24,408 | ₩24,836 | ₩23,873 | ₩24,047 | -1.48% | 88.4만 |
|---|