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 | ₩43,536 | ₩44,631 | ₩42,761 | ₩43,976 | +1.01% | 148.1만 |
| 2026.10.08 | ₩41,906 | ₩43,709 | ₩41,786 | ₩43,683 | +4.24% | 216만 |
| 2026.10.07 | ₩42,227 | ₩43,509 | ₩41,426 | ₩42,494 | +0.63% | 172.4만 |
| 2026.10.06 | ₩44,738 | ₩45,739 | ₩41,786 | ₩42,441 | -5.13% | 438.4만 |
| 2026.10.05 | ₩45,005 | ₩46,767 | ₩44,604 | ₩45,045 | +0.09% | 291.8만 |
| 2026.10.02 | ₩43,656 | ₩45,606 | ₩43,562 | ₩44,644 | +2.26% | 168.5만 |
| 2026.10.01 | ₩44,444 | ₩44,444 | ₩42,681 | ₩43,389 | -2.37% | 251.2만 |
| 2026.09.30 | ₩43,602 | ₩44,404 | ₩42,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,068 |
| -1.23% |
| 180.5만 |
| 2026.09.29 | ₩42,160 | ₩43,789 | ₩42,053 | ₩43,629 | +3.48% | 251.1만 |
|---|
| 2026.09.28 | ₩42,801 | ₩44,310 | ₩40,945 | ₩42,320 | -1.12% | 247.8만 |
|---|
| 2026.09.25 | ₩43,950 | ₩45,272 | ₩41,840 | ₩42,908 | -2.37% | 290.2만 |
|---|
| 2026.09.24 | ₩42,935 | ₩46,247 | ₩42,828 | ₩45,886 | +6.87% | 262만 |
|---|
| 2026.09.23 | ₩41,786 | ₩43,749 | ₩40,798 | ₩43,108 | +3.16% | 177.2만 |
|---|
| 2026.09.22 | ₩43,576 | ₩44,070 | ₩40,998 | ₩42,027 | -3.56% | 242만 |
|---|
| 2026.09.21 | ₩46,754 | ₩47,262 | ₩43,122 | ₩43,282 | -7.43% | 199.8만 |
|---|
| 2026.09.18 | ₩47,969 | ₩48,811 | ₩46,861 | ₩47,048 | -1.92% | 365.9만 |
|---|
| 2026.09.17 | ₩46,767 | ₩47,542 | ₩46,767 | ₩47,462 | +1.48% | 166.6만 |
|---|
| 2026.09.16 | ₩46,754 | ₩47,756 | ₩46,420 | ₩46,647 | -0.23% | 229.7만 |
|---|
| 2026.09.15 | ₩45,859 | ₩48,170 | ₩45,018 | ₩47,248 | +3.03% | 216.9만 |
|---|
| 2026.09.14 | ₩46,407 | ₩47,088 | ₩45,459 | ₩45,712 | -1.50% | 136.4만 |
|---|
| 2026.09.11 | ₩45,432 | ₩46,834 | ₩45,432 | ₩46,647 | +2.67% | 276.9만 |
|---|
| 2026.09.10 | ₩45,953 | ₩46,313 | ₩45,579 | ₩45,953 | 0.00% | 226만 |
|---|
| 2026.09.09 | ₩46,861 | ₩47,141 | ₩45,045 | ₩45,899 | -2.05% | 218.2만 |
|---|
| 2026.09.08 | ₩46,060 | ₩47,088 | ₩45,632 | ₩46,808 | +1.62% | 183.7만 |
|---|
| 2026.09.04 | ₩44,684 | ₩46,554 | ₩44,270 | ₩46,353 | +3.74% | 103.8만 |
|---|
| 2026.09.03 | ₩43,148 | ₩45,606 | ₩43,108 | ₩44,951 | +4.18% | 169.1만 |
|---|
| 2026.09.02 | ₩43,896 | ₩44,484 | ₩42,961 | ₩43,549 | -0.79% | 160.4만 |
|---|
| 2026.09.01 | ₩44,657 | ₩44,671 | ₩42,374 | ₩43,696 | -2.15% | 219.5만 |
|---|
| 2026.08.31 | ₩44,751 | ₩45,392 | ₩44,150 | ₩44,364 | -0.87% | 119.4만 |
|---|
| 2026.08.28 | ₩45,205 | ₩45,926 | ₩44,925 | ₩45,152 | -0.12% | 178만 |
|---|
| 2026.08.27 | ₩44,724 | ₩45,352 | ₩44,003 | ₩45,125 | +0.90% | 148.4만 |
|---|
| 2026.08.26 | ₩44,243 | ₩45,619 | ₩44,056 | ₩45,392 | +2.60% | 191.8만 |
|---|
| 2026.08.25 | ₩45,031 | ₩45,298 | ₩43,843 | ₩44,257 | -1.72% | 98.7만 |
|---|
| 2026.08.24 | ₩45,419 | ₩46,073 | ₩45,005 | ₩45,192 | -0.50% | 135만 |
|---|
| 2026.08.21 | ₩45,005 | ₩45,472 | ₩44,137 | ₩45,419 | +0.92% | 243.7만 |
|---|
| 2026.08.20 | ₩42,734 | ₩44,871 | ₩42,534 | ₩44,751 | +4.72% | 172.7만 |
|---|
| 2026.08.19 | ₩43,442 | ₩43,442 | ₩41,412 | ₩42,721 | -1.66% | 114.2만 |
|---|
| 2026.08.18 | ₩44,577 | ₩44,657 | ₩43,148 | ₩43,269 | -2.94% | 108.5만 |
|---|
| 2026.08.17 | ₩44,684 | ₩45,472 | ₩44,163 | ₩44,844 | +0.36% | 177.4만 |
|---|
| 2026.08.14 | ₩42,147 | ₩44,150 | ₩42,147 | ₩43,829 | +3.99% | 180.3만 |
|---|
| 2026.08.13 | ₩44,778 | ₩45,485 | ₩42,093 | ₩42,200 | -5.76% | 182.3만 |
|---|
| 2026.08.12 | ₩45,272 | ₩46,287 | ₩44,070 | ₩44,871 | -0.88% | 292.2만 |
|---|
| 2026.08.11 | ₩44,324 | ₩45,980 | ₩43,616 | ₩45,298 | +2.20% | 172.4만 |
|---|
| 2026.08.10 | ₩45,365 | ₩46,554 | ₩43,976 | ₩44,070 | -2.86% | 162.9만 |
|---|
| 2026.08.07 | ₩43,188 | ₩43,763 | ₩42,414 | ₩43,095 | -0.22% | 120.4만 |
|---|
| 2026.08.06 | ₩38,488 | ₩45,405 | ₩38,060 | ₩43,055 | +11.87% | 261만 |
|---|
| 2026.08.05 | ₩41,359 | ₩43,269 | ₩40,785 | ₩41,706 | +0.84% | 256.8만 |
|---|
| 2026.08.04 | ₩39,890 | ₩40,838 | ₩39,890 | ₩40,264 | +0.94% | 84.2만 |
|---|
| 2026.08.03 | ₩39,716 | ₩41,159 | ₩39,676 | ₩40,464 | +1.88% | 70.9만 |
|---|
| 2026.07.31 | ₩39,970 | ₩40,798 | ₩39,436 | ₩39,930 | -0.10% | 106.5만 |
|---|
| 2026.07.30 | ₩39,770 | ₩40,184 | ₩39,342 | ₩39,796 | +0.07% | 66.1만 |
|---|
| 2026.07.29 | ₩40,945 | ₩41,132 | ₩39,623 | ₩39,730 | -2.97% | 72.5만 |
|---|
| 2026.07.28 | ₩41,386 | ₩42,107 | ₩40,811 | ₩40,905 | -1.16% | 96.5만 |
|---|
| 2026.07.27 | ₩42,214 | ₩42,347 | ₩41,292 | ₩41,679 | -1.27% | 99.7만 |
|---|
| 2026.07.24 | ₩42,481 | ₩43,456 | ₩41,733 | ₩41,866 | -1.45% | 59.1만 |
|---|
| 2026.07.23 | ₩42,334 | ₩43,148 | ₩41,452 | ₩42,267 | -0.16% | 195.4만 |
|---|
| 2026.07.22 | ₩42,868 | ₩43,362 | ₩42,214 | ₩42,975 | +0.25% | 94.2만 |
|---|
| 2026.07.21 | ₩42,935 | ₩43,656 | ₩42,227 | ₩42,841 | -0.22% | 84.6만 |
|---|
| 2026.07.20 | ₩40,945 | ₩43,001 | ₩40,945 | ₩42,534 | +3.88% | 87.4만 |
|---|
| 2026.07.17 | ₩40,491 | ₩41,065 | ₩40,144 | ₩40,932 | +1.09% | 98.3만 |
|---|
| 2026.07.16 | ₩41,786 | ₩42,187 | ₩40,878 | ₩40,932 | -2.05% | 83.2만 |
|---|
| 2026.07.15 | ₩41,973 | ₩42,200 | ₩41,426 | ₩41,519 | -1.08% | 100.8만 |
|---|
| 2026.07.14 | ₩42,227 | ₩42,574 | ₩41,733 | ₩41,880 | -0.82% | 82.2만 |
|---|
| 2026.07.13 | ₩42,734 | ₩43,135 | ₩41,386 | ₩41,973 | -1.78% | 85.3만 |
|---|
| 2026.07.10 | ₩41,666 | ₩42,694 | ₩41,532 | ₩42,587 | +2.21% | 75.4만 |
|---|
| 2026.07.09 | ₩41,132 | ₩42,441 | ₩41,025 | ₩41,773 | +1.56% | 146.5만 |
|---|
| 2026.07.08 | ₩38,808 | ₩40,905 | ₩38,327 | ₩40,891 | +5.37% | 162.1만 |
|---|
| 2026.07.07 | ₩41,399 | ₩42,494 | ₩38,862 | ₩39,129 | -5.48% | 178만 |
|---|
| 2026.07.06 | ₩43,135 | ₩43,536 | ₩39,503 | ₩40,624 | -5.82% | 275.9만 |
|---|
| 2026.07.02 | ₩41,492 | ₩42,280 | ₩40,664 | ₩41,439 | -0.13% | 79.4만 |
|---|
| 2026.07.01 | ₩40,958 | ₩42,133 | ₩40,624 | ₩41,412 | +1.11% | 141.3만 |
|---|
| 2026.06.30 | ₩40,291 | ₩41,199 | ₩39,569 | ₩40,571 | +0.70% | 158.5만 |
|---|
| 2026.06.29 | ₩41,159 | ₩41,466 | ₩40,144 | ₩40,451 | -1.72% | 117.5만 |
|---|
| 2026.06.26 | ₩40,424 | ₩41,332 | ₩39,463 | ₩41,092 | +1.65% | 264.6만 |
|---|
| 2026.06.25 | ₩39,703 | ₩39,877 | ₩38,768 | ₩39,236 | -1.18% | 109.4만 |
|---|
| 2026.06.24 | ₩40,090 | ₩40,598 | ₩39,569 | ₩39,796 | -0.73% | 127.8만 |
|---|
| 2026.06.23 | ₩39,356 | ₩41,092 | ₩38,942 | ₩39,703 | +0.88% | 188.7만 |
|---|
| 2026.06.22 | ₩38,394 | ₩40,664 | ₩38,221 | ₩39,596 | +3.13% | 188.7만 |
|---|
| 2026.06.18 | ₩37,700 | ₩38,675 | ₩37,272 | ₩38,595 | +2.37% | 277.4만 |
|---|
| 2026.06.17 | ₩37,192 | ₩38,221 | ₩36,671 | ₩37,620 | +1.15% | 170.5만 |
|---|
| 2026.06.16 | ₩37,099 | ₩37,366 | ₩35,884 | ₩37,232 | +0.36% | 124.6만 |
|---|
| 2026.06.15 | ₩35,683 | ₩37,192 | ₩35,470 | ₩37,085 | +3.93% | 149.4만 |
|---|
| 2026.06.12 | ₩35,657 | ₩36,324 | ₩35,256 | ₩36,191 | +1.50% | 92.4만 |
|---|
| 2026.06.11 | ₩35,323 | ₩36,444 | ₩35,109 | ₩35,857 | +1.51% | 137.4만 |
|---|
| 2026.06.10 | ₩33,733 | ₩36,017 | ₩33,493 | ₩35,323 | +4.71% | 227.6만 |
|---|
| 2026.06.09 | ₩33,319 | ₩33,920 | ₩32,799 | ₩33,627 | +0.92% | 146.7만 |
|---|
| 2026.06.08 | ₩31,076 | ₩33,306 | ₩30,715 | ₩33,012 | +6.23% | 173.6만 |
|---|
| 2026.06.05 | ₩30,795 | ₩31,290 | ₩30,368 | ₩30,996 | +0.65% | 82.7만 |
|---|
| 2026.06.04 | ₩29,380 | ₩30,849 | ₩29,180 | ₩30,795 | +4.82% | 137만 |
|---|
| 2026.06.03 | ₩28,325 | ₩29,246 | ₩28,218 | ₩28,993 | +2.36% | 73.6만 |
|---|
| 2026.06.02 | ₩28,044 | ₩29,126 | ₩28,004 | ₩28,512 | +1.67% | 93.5만 |
|---|
| 2026.06.01 | ₩28,044 | ₩28,645 | ₩27,737 | ₩28,325 | +1.00% | 77.1만 |
|---|
| 2026.05.29 | ₩28,699 | ₩28,966 | ₩28,085 | ₩28,151 | -1.91% | 125.9만 |
|---|
| 2026.05.28 | ₩28,111 | ₩29,099 | ₩27,857 | ₩29,073 | +3.42% | 72.3만 |
|---|
| 2026.05.27 | ₩28,766 | ₩29,033 | ₩28,098 | ₩28,298 | -1.62% | 67.5만 |
|---|
| 2026.05.26 | ₩28,485 | ₩29,126 | ₩28,165 | ₩28,298 | -0.66% | 158.3만 |
|---|
| 2026.05.22 | ₩28,098 | ₩28,886 | ₩28,071 | ₩28,712 | +2.19% | 66.1만 |
|---|
| 2026.05.21 | ₩28,298 | ₩29,233 | ₩28,178 | ₩28,205 | -0.33% | 86.6만 |
|---|
| 2026.05.20 | ₩28,098 | ₩28,605 | ₩27,764 | ₩28,565 | +1.66% | 74.6만 |
|---|
| 2026.05.19 | ₩28,044 | ₩28,298 | ₩27,697 | ₩28,058 | +0.05% | 63.2만 |
|---|
| 2026.05.18 | ₩27,697 | ₩28,539 | ₩27,697 | ₩28,071 | +1.35% | 71.9만 |
|---|
| 2026.05.15 | ₩28,298 | ₩28,458 | ₩27,390 | ₩27,697 | -2.12% | 160.9만 |
|---|
| 2026.05.14 | ₩27,804 | ₩28,726 | ₩27,443 | ₩28,378 | +2.07% | 110.6만 |
|---|
| 2026.05.13 | ₩25,881 | ₩27,617 | ₩25,788 | ₩27,510 | +6.30% | 108만 |
|---|
| 2026.05.12 | ₩26,535 | ₩26,535 | ₩25,841 | ₩26,175 | -1.36% | 108.6만 |
|---|
| 2026.05.11 | ₩27,083 | ₩27,671 | ₩26,469 | ₩26,549 | -1.97% | 145.8만 |
|---|
| 2026.05.08 | ₩28,832 | ₩29,500 | ₩27,123 | ₩27,150 | -5.84% | 197.9만 |
|---|
| 2026.05.07 | ₩28,846 | ₩29,647 | ₩27,110 | ₩29,140 | +1.02% | 292.1만 |
|---|
| 2026.05.06 | ₩26,388 | ₩28,739 | ₩26,388 | ₩28,271 | +7.14% | 186.2만 |
|---|
| 2026.05.05 | ₩26,976 | ₩27,110 | ₩25,934 | ₩25,934 | -3.86% | 123만 |
|---|
| 2026.05.04 | ₩27,297 | ₩27,297 | ₩26,696 | ₩26,909 | -1.42% | 60.7만 |
|---|
| 2026.05.01 | ₩27,564 | ₩27,644 | ₩27,043 | ₩27,484 | -0.29% | 63.7만 |
|---|
| 2026.04.30 | ₩27,350 | ₩27,671 | ₩27,110 | ₩27,323 | -0.10% | 61.4만 |
|---|
| 2026.04.29 | ₩27,470 | ₩27,630 | ₩27,297 | ₩27,430 | -0.15% | 41.3만 |
|---|
| 2026.04.28 | ₩27,216 | ₩27,510 | ₩26,989 | ₩27,470 | +0.93% | 50.3만 |
|---|
| 2026.04.27 | ₩27,190 | ₩27,644 | ₩26,989 | ₩27,043 | -0.54% | 50.8만 |
|---|
| 2026.04.24 | ₩26,709 | ₩27,817 | ₩26,616 | ₩27,390 | +2.55% | 78.4만 |
|---|
| 2026.04.23 | ₩27,270 | ₩27,630 | ₩26,736 | ₩26,762 | -1.86% | 44.1만 |
|---|
| 2026.04.22 | ₩27,630 | ₩27,898 | ₩27,030 | ₩27,257 | -1.35% | 96.5만 |
|---|
| 2026.04.21 | ₩27,644 | ₩27,871 | ₩27,283 | ₩27,470 | -0.63% | 50.7만 |
|---|
| 2026.04.20 | ₩27,257 | ₩27,711 | ₩27,070 | ₩27,537 | +1.03% | 116.1만 |
|---|
| 2026.04.17 | ₩27,016 | ₩27,497 | ₩27,016 | ₩27,310 | +1.09% | 98.2만 |
|---|
| 2026.04.16 | ₩26,829 | ₩27,123 | ₩26,669 | ₩27,003 | +0.65% | 71.1만 |
|---|
| 2026.04.15 | ₩26,642 | ₩27,323 | ₩26,482 | ₩26,816 | +0.65% | 66.2만 |
|---|
| 2026.04.14 | ₩26,616 | ₩27,123 | ₩26,535 | ₩26,642 | +0.10% | 135만 |
|---|
| 2026.04.13 | ₩26,509 | ₩26,656 | ₩25,975 | ₩26,616 | +0.40% | 81.6만 |
|---|
| 2026.04.10 | ₩27,110 | ₩27,110 | ₩26,388 | ₩26,602 | -1.87% | 39.9만 |
|---|
| 2026.04.09 | ₩27,110 | ₩27,497 | ₩26,883 | ₩27,003 | -0.39% | 52.5만 |
|---|
| 2026.04.08 | ₩26,989 | ₩27,243 | ₩26,415 | ₩27,216 | +0.84% | 110.2만 |
|---|
| 2026.04.07 | ₩26,869 | ₩27,150 | ₩26,295 | ₩26,682 | -0.70% | 67.7만 |
|---|
| 2026.04.06 | ₩27,524 | ₩27,737 | ₩26,656 | ₩26,776 | -2.72% | 102.6만 |
|---|
| 2026.04.02 | ₩25,213 | ₩27,390 | ₩25,106 | ₩27,390 | +8.63% | 109.9만 |
|---|
| 2026.04.01 | ₩25,293 | ₩25,707 | ₩24,652 | ₩25,547 | +1.00% | 79.2만 |
|---|
| 2026.03.31 | ₩25,574 | ₩25,801 | ₩24,960 | ₩25,253 | -1.25% | 117.1만 |
|---|
| 2026.03.30 | ₩25,934 | ₩26,055 | ₩25,307 | ₩25,467 | -1.80% | 100.1만 |
|---|
| 2026.03.27 | ₩25,948 | ₩26,415 | ₩25,814 | ₩25,961 | +0.05% | 130만 |
|---|
| 2026.03.26 | ₩26,562 | ₩26,936 | ₩26,362 | ₩26,429 | -0.50% | 99.6만 |
|---|
| 2026.03.25 | ₩26,722 | ₩27,297 | ₩26,575 | ₩26,682 | -0.15% | 233.5만 |
|---|
| 2026.03.24 | ₩27,443 | ₩27,510 | ₩26,562 | ₩26,629 | -2.97% | 271.5만 |
|---|
| 2026.03.23 | ₩25,734 | ₩27,270 | ₩25,734 | ₩27,016 | +4.98% | 146.8만 |
|---|
| 2026.03.20 | ₩26,589 | ₩26,589 | ₩25,908 | ₩25,988 | -2.26% | 431.5만 |
|---|
| 2026.03.19 | ₩26,909 | ₩27,243 | ₩26,429 | ₩26,589 | -1.19% | 114.4만 |
|---|
| 2026.03.18 | ₩26,776 | ₩27,671 | ₩26,415 | ₩27,003 | +0.85% | 149.2만 |
|---|
| 2026.03.17 | ₩25,507 | ₩27,123 | ₩25,480 | ₩27,083 | +6.18% | 210.5만 |
|---|
| 2026.03.16 | ₩24,345 | ₩25,681 | ₩23,998 | ₩25,374 | +4.22% | 154.8만 |
|---|
| 2026.03.13 | ₩23,584 | ₩24,332 | ₩23,210 | ₩24,319 | +3.11% | 80.3만 |
|---|
| 2026.03.12 | ₩23,117 | ₩23,878 | ₩22,996 | ₩23,557 | +1.91% | 74.7만 |
|---|
| 2026.03.11 | ₩23,851 | ₩23,905 | ₩23,130 | ₩23,357 | -2.07% | 106.6만 |
|---|
| 2026.03.10 | ₩23,571 | ₩24,132 | ₩22,903 | ₩23,664 | +0.40% | 113.2만 |
|---|
| 2026.03.09 | ₩23,891 | ₩24,051 | ₩23,290 | ₩23,931 | +0.17% | 94.3만 |
|---|
| 2026.03.06 | ₩24,185 | ₩24,292 | ₩23,624 | ₩24,118 | -0.28% | 82.4만 |
|---|
| 2026.03.05 | ₩24,586 | ₩24,719 | ₩24,158 | ₩24,559 | -0.11% | 71.4만 |
|---|
| 2026.03.04 | ₩24,706 | ₩24,866 | ₩24,038 | ₩24,652 | -0.22% | 74.5만 |
|---|
| 2026.03.03 | ₩23,918 | ₩24,546 | ₩23,651 | ₩24,492 | +2.40% | 151.9만 |
|---|
| 2026.03.02 | ₩23,344 | ₩24,612 | ₩23,317 | ₩24,292 | +4.06% | 129.6만 |
|---|
| 2026.02.27 | ₩23,010 | ₩23,905 | ₩22,796 | ₩23,611 | +2.61% | 107.7만 |
|---|
| 2026.02.26 | ₩23,010 | ₩23,477 | ₩22,850 | ₩23,344 | +1.45% | 100.1만 |
|---|
| 2026.02.25 | ₩22,035 | ₩23,063 | ₩21,688 | ₩22,930 | +4.06% | 112.7만 |
|---|
| 2026.02.24 | ₩21,554 | ₩22,168 | ₩21,487 | ₩21,995 | +2.04% | 103.2만 |
|---|
| 2026.02.23 | ₩22,142 | ₩22,209 | ₩21,020 | ₩21,648 | -2.23% | 152.3만 |
|---|
| 2026.02.20 | ₩24,733 | ₩24,733 | ₩21,861 | ₩22,355 | -9.61% | 306.8만 |
|---|
| 2026.02.19 | ₩24,759 | ₩25,106 | ₩24,652 | ₩24,919 | +0.65% | 75.4만 |
|---|
| 2026.02.18 | ₩24,893 | ₩25,293 | ₩24,639 | ₩24,786 | -0.43% | 76.2만 |
|---|
| 2026.02.17 | ₩25,681 | ₩25,774 | ₩24,506 | ₩24,960 | -2.81% | 88.8만 |
|---|
| 2026.02.13 | ₩24,332 | ₩25,721 | ₩24,132 | ₩25,267 | +3.84% | 183만 |
|---|
| 2026.02.12 | ₩25,975 | ₩26,295 | ₩21,581 | ₩23,851 | -8.17% | 247.5만 |
|---|
| 2026.02.11 | ₩25,000 | ₩25,307 | ₩24,612 | ₩24,706 | -1.18% | 66.3만 |
|---|
| 2026.02.10 | ₩25,160 | ₩25,280 | ₩24,919 | ₩24,960 | -0.80% | 50.7만 |
|---|
| 2026.02.09 | ₩24,946 | ₩25,280 | ₩24,506 | ₩25,227 | +1.12% | 57.1만 |
|---|
| 2026.02.06 | ₩24,946 | ₩25,173 | ₩24,719 | ₩25,000 | +0.21% | 209.6만 |
|---|
| 2026.02.05 | ₩24,866 | ₩25,200 | ₩24,666 | ₩24,879 | +0.05% | 72.9만 |
|---|
| 2026.02.04 | ₩25,000 | ₩25,000 | ₩24,452 | ₩24,866 | -0.53% | 84.1만 |
|---|
| 2026.02.03 | ₩24,559 | ₩24,973 | ₩24,399 | ₩24,973 | +1.69% | 94.9만 |
|---|
| 2026.02.02 | ₩24,826 | ₩25,040 | ₩24,572 | ₩24,719 | -0.43% | 100.4만 |
|---|
| 2026.01.30 | ₩24,839 | ₩25,080 | ₩24,626 | ₩24,746 | -0.38% | 105.8만 |
|---|
| 2026.01.29 | ₩24,679 | ₩25,120 | ₩24,465 | ₩25,040 | +1.46% | 116.1만 |
|---|
| 2026.01.28 | ₩24,919 | ₩24,919 | ₩24,412 | ₩24,666 | -1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩24,853 | ₩25,066 | ₩24,612 | ₩24,919 | +0.27% | 119.1만 |
|---|
| 2026.01.26 | ₩26,923 | ₩26,976 | ₩24,198 | ₩24,919 | -7.44% | 181.4만 |
|---|
| 2026.01.23 | ₩26,736 | ₩26,976 | ₩26,682 | ₩26,802 | +0.25% | 35.5만 |
|---|
| 2026.01.22 | ₩26,656 | ₩27,096 | ₩26,656 | ₩26,883 | +0.85% | 69.4만 |
|---|
| 2026.01.21 | ₩26,896 | ₩26,976 | ₩26,215 | ₩26,522 | -1.39% | 103.4만 |
|---|
| 2026.01.20 | ₩26,402 | ₩28,018 | ₩26,282 | ₩26,936 | +2.02% | 186.1만 |
|---|
| 2026.01.16 | ₩26,495 | ₩26,816 | ₩26,335 | ₩26,722 | +0.86% | 65.1만 |
|---|
| 2026.01.15 | ₩26,589 | ₩26,976 | ₩26,242 | ₩26,589 | 0.00% | 65.6만 |
|---|
| 2026.01.14 | ₩26,682 | ₩26,869 | ₩25,975 | ₩26,616 | -0.25% | 83.2만 |
|---|
| 2026.01.13 | ₩26,883 | ₩26,976 | ₩26,589 | ₩26,629 | -0.94% | 54.8만 |
|---|
| 2026.01.12 | ₩26,989 | ₩27,323 | ₩26,843 | ₩26,949 | -0.15% | 69.7만 |
|---|
| 2026.01.09 | ₩26,362 | ₩27,150 | ₩26,362 | ₩27,110 | +2.84% | 88.1만 |
|---|
| 2026.01.08 | ₩25,240 | ₩26,388 | ₩25,160 | ₩26,322 | +4.29% | 82.5만 |
|---|
| 2026.01.07 | ₩25,454 | ₩25,467 | ₩24,946 | ₩25,307 | -0.58% | 69.1만 |
|---|
| 2026.01.06 | ₩25,961 | ₩25,975 | ₩24,799 | ₩25,320 | -2.47% | 84.3만 |
|---|
| 2026.01.05 | ₩25,333 | ₩26,495 | ₩25,333 | ₩26,202 | +3.43% | 68.8만 |
|---|
| 2026.01.02 | ₩25,427 | ₩25,494 | ₩25,187 | ₩25,400 | -0.11% | 65만 |
|---|
| 2025.12.31 | ₩25,667 | ₩25,707 | ₩25,387 | ₩25,520 | -0.57% | 93.1만 |
|---|
| 2025.12.30 | ₩25,747 | ₩25,934 | ₩25,494 | ₩25,547 | -0.78% | 64.9만 |
|---|
| 2025.12.29 | ₩25,547 | ₩25,841 | ₩25,520 | ₩25,841 | +1.15% | 58.1만 |
|---|
| 2025.12.26 | ₩25,440 | ₩25,761 | ₩25,440 | ₩25,667 | +0.89% | 52만 |
|---|
| 2025.12.24 | ₩25,240 | ₩25,627 | ₩25,187 | ₩25,507 | +1.06% | 32.9만 |
|---|
| 2025.12.23 | ₩25,707 | ₩25,828 | ₩25,307 | ₩25,360 | -1.35% | 70.3만 |
|---|
| 2025.12.22 | ₩25,307 | ₩25,868 | ₩25,160 | ₩25,828 | +2.06% | 100.4만 |
|---|
| 2025.12.19 | ₩26,001 | ₩26,175 | ₩25,280 | ₩25,333 | -2.57% | 285.8만 |
|---|
| 2025.12.18 | ₩26,121 | ₩26,455 | ₩26,121 | ₩26,202 | +0.31% | 78.1만 |
|---|
| 2025.12.17 | ₩25,280 | ₩26,108 | ₩25,240 | ₩26,001 | +2.85% | 89.9만 |
|---|
| 2025.12.16 | ₩25,561 | ₩25,988 | ₩25,333 | ₩25,400 | -0.63% | 87.9만 |
|---|
| 2025.12.15 | ₩25,387 | ₩25,641 | ₩25,187 | ₩25,360 | -0.11% | 104.2만 |
|---|
| 2025.12.12 | ₩25,360 | ₩25,574 | ₩25,133 | ₩25,240 | -0.47% | 83.9만 |
|---|
| 2025.12.11 | ₩24,919 | ₩25,347 | ₩24,679 | ₩25,307 | +1.55% | 89.6만 |
|---|
| 2025.12.10 | ₩25,080 | ₩25,293 | ₩24,786 | ₩24,826 | -1.01% | 132.4만 |
|---|
| 2025.12.09 | ₩24,973 | ₩25,293 | ₩24,679 | ₩25,080 | +0.43% | 88.5만 |
|---|
| 2025.12.08 | ₩24,893 | ₩25,200 | ₩24,706 | ₩24,813 | -0.32% | 98.5만 |
|---|
| 2025.12.05 | ₩24,973 | ₩25,293 | ₩24,773 | ₩24,893 | -0.32% | 78.5만 |
|---|
| 2025.12.04 | ₩24,786 | ₩24,986 | ₩24,652 | ₩24,853 | +0.27% | 73.6만 |
|---|
| 2025.12.03 | ₩24,399 | ₩24,906 | ₩24,292 | ₩24,839 | +1.81% | 87.9만 |
|---|
| 2025.12.02 | ₩24,198 | ₩24,586 | ₩23,985 | ₩24,412 | +0.88% | 88.4만 |
|---|
| 2025.12.01 | ₩23,905 | ₩24,372 | ₩23,864 | ₩23,945 | +0.17% | 81.6만 |
|---|
| 2025.11.28 | ₩23,824 | ₩24,198 | ₩23,824 | ₩24,105 | +1.18% | 49.3만 |
|---|
| 2025.11.26 | ₩23,731 | ₩24,172 | ₩23,731 | ₩23,878 | +0.62% | 140.6만 |
|---|
| 2025.11.25 | ₩23,290 | ₩23,824 | ₩23,237 | ₩23,664 | +1.61% | 93.4만 |
|---|
| 2025.11.24 | ₩22,743 | ₩23,277 | ₩22,703 | ₩23,157 | +1.82% | 123.2만 |
|---|
| 2025.11.21 | ₩22,422 | ₩23,077 | ₩22,382 | ₩22,796 | +1.67% | 94.9만 |
|---|
| 2025.11.20 | ₩22,395 | ₩22,970 | ₩22,182 | ₩22,315 | -0.36% | 114.1만 |
|---|
| 2025.11.19 | ₩21,501 | ₩23,477 | ₩21,474 | ₩22,382 | +4.10% | 217만 |
|---|
| 2025.11.18 | ₩21,541 | ₩21,821 | ₩21,300 | ₩21,541 | 0.00% | 103.2만 |
|---|
| 2025.11.17 | ₩22,836 | ₩22,943 | ₩21,594 | ₩21,661 | -5.15% | 114.5만 |
|---|
| 2025.11.14 | ₩22,502 | ₩23,143 | ₩22,369 | ₩22,956 | +2.02% | 118.6만 |
|---|
| 2025.11.13 | ₩22,716 | ₩22,876 | ₩22,315 | ₩22,369 | -1.53% | 127.9만 |
|---|
| 2025.11.12 | ₩22,983 | ₩23,290 | ₩22,769 | ₩22,809 | -0.76% | 129.9만 |
|---|
| 2025.11.11 | ₩23,157 | ₩23,330 | ₩22,716 | ₩23,010 | -0.63% | 132.5만 |
|---|
| 2025.11.10 | ₩23,491 | ₩24,452 | ₩23,290 | ₩23,304 | -0.80% | 182.2만 |
|---|
| 2025.11.07 | ₩22,302 | ₩22,649 | ₩21,741 | ₩22,636 | +1.50% | 192.3만 |
|---|
| 2025.11.06 | ₩22,809 | ₩24,185 | ₩21,394 | ₩22,422 | -1.70% | 264.3만 |
|---|
| 2025.11.05 | ₩24,559 | ₩25,387 | ₩24,359 | ₩24,893 | +1.36% | 110.1만 |
|---|
| 2025.11.04 | ₩25,133 | ₩25,160 | ₩24,452 | ₩24,612 | -2.07% | 55.3만 |
|---|
| 2025.11.03 | ₩24,692 | ₩25,507 | ₩24,319 | ₩25,173 | +1.95% | 92.5만 |
|---|
| 2025.10.31 | ₩24,506 | ₩24,919 | ₩24,332 | ₩24,746 | +0.98% | 114.6만 |
|---|
| 2025.10.30 | ₩24,799 | ₩24,973 | ₩24,305 | ₩24,465 | -1.35% | 101.9만 |
|---|
| 2025.10.29 | ₩24,252 | ₩25,801 | ₩24,025 | ₩24,919 | +2.75% | 110.9만 |
|---|
| 2025.10.28 | ₩24,706 | ₩24,746 | ₩24,372 | ₩24,532 | -0.70% | 56.3만 |
|---|
| 2025.10.27 | ₩25,106 | ₩25,187 | ₩24,733 | ₩24,786 | -1.28% | 48.1만 |
|---|
| 2025.10.24 | ₩25,293 | ₩25,293 | ₩24,799 | ₩25,080 | -0.84% | 45.8만 |
|---|
| 2025.10.23 | ₩24,692 | ₩25,253 | ₩24,559 | ₩25,000 | +1.24% | 64.3만 |
|---|
| 2025.10.22 | ₩24,439 | ₩24,839 | ₩24,345 | ₩24,626 | +0.77% | 79.2만 |
|---|
| 2025.10.21 | ₩24,078 | ₩24,692 | ₩23,998 | ₩24,399 | +1.33% | 39.5만 |
|---|
| 2025.10.20 | ₩24,038 | ₩24,212 | ₩23,718 | ₩24,065 | +0.11% | 50.8만 |
|---|
| 2025.10.17 | ₩23,678 | ₩23,998 | ₩23,637 | ₩23,985 | +1.30% | 68.5만 |
|---|
| 2025.10.16 | ₩23,878 | ₩23,985 | ₩23,477 | ₩23,691 | -0.78% | 127.4만 |
|---|
| 2025.10.15 | ₩24,065 | ₩24,492 | ₩23,851 | ₩24,011 | -0.22% | 105만 |
|---|
| 2025.10.14 | ₩23,971 | ₩24,532 | ₩23,771 | ₩24,265 | +1.23% | 105.8만 |
|---|
| 2025.10.13 | ₩24,038 | ₩24,172 | ₩23,744 | ₩23,945 | -0.39% | 96.2만 |
|---|
| 2025.10.10 | ₩24,385 | ₩24,813 | ₩23,851 | ₩24,025 | -1.48% | 88.4만 |
|---|