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 | ₩45,188 | ₩46,958 | ₩41,595 | ₩44,156 | -2.28% | 1266.7만 |
| 2026.09.28–2026.10.02 | ₩42,976 | ₩45,792 | ₩41,112 | ₩44,826 | +4.31% | 1099.1만 |
| 2026.09.21–2026.09.25 | ₩46,945 | ₩47,454 | ₩40,964 | ₩43,083 | -8.23% | 1171.1만 |
| 2026.09.14–2026.09.18 | ₩46,596 | ₩49,010 | ₩45,202 | ₩47,240 | +1.38% | 1115.6만 |
| 2026.09.08–2026.09.11 | ₩46,248 | ₩47,334 | ₩45,229 | ₩46,838 | +1.28% | 904.8만 |
| 2026.08.31–2026.09.04 | ₩44,934 | ₩46,744 | ₩42,547 | ₩46,543 | +3.58% | 772.3만 |
| 2026.08.24–2026.08.28 | ₩45,604 | ₩46,261 | ₩44,022 | ₩45,336 | -0.59% | 751.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,867 |
| ₩45,658 |
| ₩41,581 |
| ₩45,604 |
| +1.64% |
| 816.5만 |
| 2026.08.10–2026.08.14 | ₩45,550 | ₩46,744 | ₩42,265 | ₩44,008 | -3.39% | 990.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,878 | ₩45,591 | ₩38,216 | ₩43,271 | +8.51% | 793.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,386 | ₩42,520 | ₩39,503 | ₩40,093 | -5.41% | 441.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,112 | ₩43,834 | ₩41,112 | ₩42,037 | +2.25% | 520.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,909 | ₩43,311 | ₩40,307 | ₩41,099 | -4.22% | 449.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,311 | ₩43,713 | ₩38,484 | ₩42,761 | -1.27% | 837.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,327 | ₩42,453 | ₩39,731 | ₩41,608 | +0.68% | 496.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,551 | ₩41,501 | ₩38,377 | ₩41,259 | +7.03% | 879.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,829 | ₩38,832 | ₩35,614 | ₩38,752 | +8.16% | 721.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,203 | ₩36,593 | ₩30,841 | ₩36,338 | +16.46% | 777.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,159 | ₩31,417 | ₩27,850 | ₩31,122 | +10.52% | 464만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,601 | ₩29,245 | ₩27,971 | ₩28,266 | -1.17% | 423.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,810 | ₩29,352 | ₩27,810 | ₩28,829 | +3.66% | 362.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,193 | ₩28,843 | ₩25,893 | ₩27,810 | +2.27% | 634만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,408 | ₩29,768 | ₩26,040 | ₩27,260 | -0.54% | 859.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,301 | ₩27,783 | ₩27,100 | ₩27,596 | +1.08% | 267.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,368 | ₩28,011 | ₩26,724 | ₩27,502 | +0.49% | 385.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,617 | ₩27,609 | ₩26,081 | ₩27,421 | +3.02% | 452만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,636 | ₩27,850 | ₩26,402 | ₩26,711 | -3.35% | 372.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,040 | ₩27,502 | ₩24,753 | ₩27,502 | +5.61% | 406.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,839 | ₩27,623 | ₩25,839 | ₩26,067 | +0.88% | 881.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,445 | ₩27,783 | ₩24,096 | ₩26,094 | +6.75% | 1060.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,989 | ₩24,431 | ₩22,996 | ₩24,418 | +1.79% | 469.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,439 | ₩24,968 | ₩23,412 | ₩24,217 | +3.32% | 509.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,232 | ₩24,002 | ₩21,106 | ₩23,707 | +6.63% | 575.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,786 | ₩25,879 | ₩21,951 | ₩22,447 | -12.95% | 547.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,048 | ₩26,402 | ₩21,669 | ₩25,370 | +1.28% | 604.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,927 | ₩25,303 | ₩24,498 | ₩25,102 | +0.70% | 561.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,033 | ₩27,086 | ₩24,297 | ₩24,847 | -8.09% | 621.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,510 | ₩28,132 | ₩26,322 | ₩26,912 | +1.52% | 394.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,100 | ₩27,435 | ₩26,081 | ₩26,831 | -0.99% | 338.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,437 | ₩27,260 | ₩24,901 | ₩27,220 | +7.01% | 392.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,651 | ₩26,040 | ₩25,289 | ₩25,504 | -0.58% | 281.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,410 | ₩25,973 | ₩25,263 | ₩25,772 | +1.42% | 255.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,491 | ₩26,563 | ₩25,289 | ₩25,437 | -0.21% | 645.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,994 | ₩25,678 | ₩24,780 | ₩25,343 | +1.39% | 492.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,002 | ₩25,397 | ₩23,962 | ₩24,994 | +4.13% | 410만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,836 | ₩24,297 | ₩22,795 | ₩24,203 | +5.99% | 406.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,929 | ₩23,573 | ₩21,387 | ₩22,889 | -0.18% | 643.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,586 | ₩24,552 | ₩22,406 | ₩23,050 | -2.27% | 691.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,793 | ₩25,611 | ₩21,481 | ₩22,728 | -8.33% | 714.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,209 | ₩25,906 | ₩24,123 | ₩24,847 | -1.44% | 431.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,136 | ₩25,397 | ₩23,814 | ₩25,182 | +4.33% | 279.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,136 | ₩24,632 | ₩23,573 | ₩24,083 | -0.22% | 502.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,485 | ₩24,914 | ₩23,948 | ₩24,123 | -1.48% | 88.4만 |
|---|