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 | ₩43,713 | ₩44,813 | ₩42,936 | ₩44,156 | +1.01% | 148.1만 |
| 2026.10.08 | ₩42,077 | ₩43,888 | ₩41,957 | ₩43,861 | +4.24% | 216만 |
| 2026.10.07 | ₩42,399 | ₩43,687 | ₩41,595 | ₩42,667 | +0.63% | 172.4만 |
| 2026.10.06 | ₩44,920 | ₩45,926 | ₩41,957 | ₩42,614 | -5.13% | 438.4만 |
| 2026.10.05 | ₩45,188 | ₩46,958 | ₩44,786 | ₩45,229 | +0.09% | 291.8만 |
| 2026.10.02 | ₩43,834 | ₩45,792 | ₩43,740 | ₩44,826 | +2.26% | 168.5만 |
| 2026.10.01 | ₩44,625 | ₩44,625 | ₩42,855 | ₩43,566 | -2.37% | 251.2만 |
| 2026.09.30 | ₩43,780 | ₩44,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,244 |
| -1.23% |
| 180.5만 |
| 2026.09.29 | ₩42,332 | ₩43,968 | ₩42,225 | ₩43,807 | +3.48% | 251.1만 |
|---|
| 2026.09.28 | ₩42,976 | ₩44,491 | ₩41,112 | ₩42,493 | -1.12% | 247.8만 |
|---|
| 2026.09.25 | ₩44,129 | ₩45,457 | ₩42,010 | ₩43,083 | -2.37% | 290.2만 |
|---|
| 2026.09.24 | ₩43,110 | ₩46,435 | ₩43,003 | ₩46,073 | +6.87% | 262만 |
|---|
| 2026.09.23 | ₩41,957 | ₩43,928 | ₩40,964 | ₩43,284 | +3.16% | 177.2만 |
|---|
| 2026.09.22 | ₩43,754 | ₩44,250 | ₩41,166 | ₩42,198 | -3.56% | 242만 |
|---|
| 2026.09.21 | ₩46,945 | ₩47,454 | ₩43,298 | ₩43,459 | -7.43% | 199.8만 |
|---|
| 2026.09.18 | ₩48,165 | ₩49,010 | ₩47,052 | ₩47,240 | -1.92% | 365.9만 |
|---|
| 2026.09.17 | ₩46,958 | ₩47,736 | ₩46,958 | ₩47,656 | +1.48% | 166.6만 |
|---|
| 2026.09.16 | ₩46,945 | ₩47,951 | ₩46,610 | ₩46,838 | -0.23% | 229.7만 |
|---|
| 2026.09.15 | ₩46,047 | ₩48,366 | ₩45,202 | ₩47,441 | +3.03% | 216.9만 |
|---|
| 2026.09.14 | ₩46,596 | ₩47,280 | ₩45,644 | ₩45,899 | -1.50% | 136.4만 |
|---|
| 2026.09.11 | ₩45,617 | ₩47,025 | ₩45,617 | ₩46,838 | +2.67% | 276.9만 |
|---|
| 2026.09.10 | ₩46,140 | ₩46,502 | ₩45,765 | ₩46,140 | 0.00% | 226만 |
|---|
| 2026.09.09 | ₩47,052 | ₩47,334 | ₩45,229 | ₩46,087 | -2.05% | 218.2만 |
|---|
| 2026.09.08 | ₩46,248 | ₩47,280 | ₩45,819 | ₩46,999 | +1.62% | 183.7만 |
|---|
| 2026.09.04 | ₩44,867 | ₩46,744 | ₩44,451 | ₩46,543 | +3.74% | 103.8만 |
|---|
| 2026.09.03 | ₩43,324 | ₩45,792 | ₩43,284 | ₩45,135 | +4.18% | 169.1만 |
|---|
| 2026.09.02 | ₩44,075 | ₩44,665 | ₩43,137 | ₩43,727 | -0.79% | 160.4만 |
|---|
| 2026.09.01 | ₩44,840 | ₩44,853 | ₩42,547 | ₩43,874 | -2.15% | 219.5만 |
|---|
| 2026.08.31 | ₩44,934 | ₩45,577 | ₩44,330 | ₩44,545 | -0.87% | 119.4만 |
|---|
| 2026.08.28 | ₩45,389 | ₩46,114 | ₩45,108 | ₩45,336 | -0.12% | 178만 |
|---|
| 2026.08.27 | ₩44,907 | ₩45,537 | ₩44,183 | ₩45,309 | +0.90% | 148.4만 |
|---|
| 2026.08.26 | ₩44,424 | ₩45,805 | ₩44,236 | ₩45,577 | +2.60% | 191.8만 |
|---|
| 2026.08.25 | ₩45,215 | ₩45,483 | ₩44,022 | ₩44,437 | -1.72% | 98.7만 |
|---|
| 2026.08.24 | ₩45,604 | ₩46,261 | ₩45,188 | ₩45,376 | -0.50% | 135만 |
|---|
| 2026.08.21 | ₩45,188 | ₩45,658 | ₩44,317 | ₩45,604 | +0.92% | 243.7만 |
|---|
| 2026.08.20 | ₩42,909 | ₩45,054 | ₩42,708 | ₩44,934 | +4.72% | 172.7만 |
|---|
| 2026.08.19 | ₩43,619 | ₩43,619 | ₩41,581 | ₩42,895 | -1.66% | 114.2만 |
|---|
| 2026.08.18 | ₩44,759 | ₩44,840 | ₩43,324 | ₩43,445 | -2.94% | 108.5만 |
|---|
| 2026.08.17 | ₩44,867 | ₩45,658 | ₩44,344 | ₩45,027 | +0.36% | 177.4만 |
|---|
| 2026.08.14 | ₩42,319 | ₩44,330 | ₩42,319 | ₩44,008 | +3.99% | 180.3만 |
|---|
| 2026.08.13 | ₩44,960 | ₩45,671 | ₩42,265 | ₩42,372 | -5.76% | 182.3만 |
|---|
| 2026.08.12 | ₩45,457 | ₩46,476 | ₩44,250 | ₩45,054 | -0.88% | 292.2만 |
|---|
| 2026.08.11 | ₩44,504 | ₩46,167 | ₩43,794 | ₩45,483 | +2.20% | 172.4만 |
|---|
| 2026.08.10 | ₩45,550 | ₩46,744 | ₩44,156 | ₩44,250 | -2.86% | 162.9만 |
|---|
| 2026.08.07 | ₩43,365 | ₩43,941 | ₩42,587 | ₩43,271 | -0.22% | 120.4만 |
|---|
| 2026.08.06 | ₩38,645 | ₩45,591 | ₩38,216 | ₩43,231 | +11.87% | 261만 |
|---|
| 2026.08.05 | ₩41,528 | ₩43,445 | ₩40,951 | ₩41,876 | +0.84% | 256.8만 |
|---|
| 2026.08.04 | ₩40,053 | ₩41,005 | ₩40,053 | ₩40,428 | +0.94% | 84.2만 |
|---|
| 2026.08.03 | ₩39,878 | ₩41,327 | ₩39,838 | ₩40,629 | +1.88% | 70.9만 |
|---|
| 2026.07.31 | ₩40,133 | ₩40,964 | ₩39,597 | ₩40,093 | -0.10% | 106.5만 |
|---|
| 2026.07.30 | ₩39,932 | ₩40,348 | ₩39,503 | ₩39,959 | +0.07% | 66.1만 |
|---|
| 2026.07.29 | ₩41,112 | ₩41,300 | ₩39,785 | ₩39,892 | -2.97% | 72.5만 |
|---|
| 2026.07.28 | ₩41,554 | ₩42,279 | ₩40,978 | ₩41,072 | -1.16% | 96.5만 |
|---|
| 2026.07.27 | ₩42,386 | ₩42,520 | ₩41,461 | ₩41,849 | -1.27% | 99.7만 |
|---|
| 2026.07.24 | ₩42,654 | ₩43,633 | ₩41,903 | ₩42,037 | -1.45% | 59.1만 |
|---|
| 2026.07.23 | ₩42,507 | ₩43,324 | ₩41,622 | ₩42,439 | -0.16% | 195.4만 |
|---|
| 2026.07.22 | ₩43,043 | ₩43,539 | ₩42,386 | ₩43,150 | +0.25% | 94.2만 |
|---|
| 2026.07.21 | ₩43,110 | ₩43,834 | ₩42,399 | ₩43,016 | -0.22% | 84.6만 |
|---|
| 2026.07.20 | ₩41,112 | ₩43,177 | ₩41,112 | ₩42,708 | +3.88% | 87.4만 |
|---|
| 2026.07.17 | ₩40,656 | ₩41,233 | ₩40,307 | ₩41,099 | +1.09% | 98.3만 |
|---|
| 2026.07.16 | ₩41,957 | ₩42,359 | ₩41,045 | ₩41,099 | -2.05% | 83.2만 |
|---|
| 2026.07.15 | ₩42,144 | ₩42,372 | ₩41,595 | ₩41,689 | -1.08% | 100.8만 |
|---|
| 2026.07.14 | ₩42,399 | ₩42,748 | ₩41,903 | ₩42,051 | -0.82% | 82.2만 |
|---|
| 2026.07.13 | ₩42,909 | ₩43,311 | ₩41,554 | ₩42,144 | -1.78% | 85.3만 |
|---|
| 2026.07.10 | ₩41,836 | ₩42,869 | ₩41,702 | ₩42,761 | +2.21% | 75.4만 |
|---|
| 2026.07.09 | ₩41,300 | ₩42,614 | ₩41,192 | ₩41,943 | +1.56% | 146.5만 |
|---|
| 2026.07.08 | ₩38,967 | ₩41,072 | ₩38,484 | ₩41,058 | +5.37% | 162.1만 |
|---|
| 2026.07.07 | ₩41,568 | ₩42,667 | ₩39,020 | ₩39,288 | -5.48% | 178만 |
|---|
| 2026.07.06 | ₩43,311 | ₩43,713 | ₩39,664 | ₩40,790 | -5.82% | 275.9만 |
|---|
| 2026.07.02 | ₩41,662 | ₩42,453 | ₩40,830 | ₩41,608 | -0.13% | 79.4만 |
|---|
| 2026.07.01 | ₩41,125 | ₩42,305 | ₩40,790 | ₩41,581 | +1.11% | 141.3만 |
|---|
| 2026.06.30 | ₩40,455 | ₩41,367 | ₩39,731 | ₩40,737 | +0.70% | 158.5만 |
|---|
| 2026.06.29 | ₩41,327 | ₩41,635 | ₩40,307 | ₩40,616 | -1.72% | 117.5만 |
|---|
| 2026.06.26 | ₩40,589 | ₩41,501 | ₩39,624 | ₩41,259 | +1.65% | 264.6만 |
|---|
| 2026.06.25 | ₩39,865 | ₩40,039 | ₩38,926 | ₩39,396 | -1.18% | 109.4만 |
|---|
| 2026.06.24 | ₩40,254 | ₩40,763 | ₩39,731 | ₩39,959 | -0.73% | 127.8만 |
|---|
| 2026.06.23 | ₩39,516 | ₩41,259 | ₩39,101 | ₩39,865 | +0.88% | 188.7만 |
|---|
| 2026.06.22 | ₩38,551 | ₩40,830 | ₩38,377 | ₩39,758 | +3.13% | 188.7만 |
|---|
| 2026.06.18 | ₩37,854 | ₩38,832 | ₩37,425 | ₩38,752 | +2.37% | 277.4만 |
|---|
| 2026.06.17 | ₩37,344 | ₩38,377 | ₩36,821 | ₩37,773 | +1.15% | 170.5만 |
|---|
| 2026.06.16 | ₩37,250 | ₩37,518 | ₩36,030 | ₩37,384 | +0.36% | 124.6만 |
|---|
| 2026.06.15 | ₩35,829 | ₩37,344 | ₩35,614 | ₩37,237 | +3.93% | 149.4만 |
|---|
| 2026.06.12 | ₩35,802 | ₩36,472 | ₩35,400 | ₩36,338 | +1.50% | 92.4만 |
|---|
| 2026.06.11 | ₩35,467 | ₩36,593 | ₩35,252 | ₩36,003 | +1.51% | 137.4만 |
|---|
| 2026.06.10 | ₩33,871 | ₩36,164 | ₩33,630 | ₩35,467 | +4.71% | 227.6만 |
|---|
| 2026.06.09 | ₩33,455 | ₩34,059 | ₩32,933 | ₩33,764 | +0.92% | 146.7만 |
|---|
| 2026.06.08 | ₩31,203 | ₩33,442 | ₩30,841 | ₩33,147 | +6.23% | 173.6만 |
|---|
| 2026.06.05 | ₩30,921 | ₩31,417 | ₩30,492 | ₩31,122 | +0.65% | 82.7만 |
|---|
| 2026.06.04 | ₩29,500 | ₩30,975 | ₩29,299 | ₩30,921 | +4.82% | 137만 |
|---|
| 2026.06.03 | ₩28,440 | ₩29,366 | ₩28,333 | ₩29,111 | +2.36% | 73.6만 |
|---|
| 2026.06.02 | ₩28,159 | ₩29,245 | ₩28,119 | ₩28,628 | +1.67% | 93.5만 |
|---|
| 2026.06.01 | ₩28,159 | ₩28,762 | ₩27,850 | ₩28,440 | +1.00% | 77.1만 |
|---|
| 2026.05.29 | ₩28,816 | ₩29,084 | ₩28,199 | ₩28,266 | -1.91% | 125.9만 |
|---|
| 2026.05.28 | ₩28,226 | ₩29,218 | ₩27,971 | ₩29,191 | +3.42% | 72.3만 |
|---|
| 2026.05.27 | ₩28,883 | ₩29,151 | ₩28,213 | ₩28,414 | -1.62% | 67.5만 |
|---|
| 2026.05.26 | ₩28,601 | ₩29,245 | ₩28,280 | ₩28,414 | -0.66% | 158.3만 |
|---|
| 2026.05.22 | ₩28,213 | ₩29,004 | ₩28,186 | ₩28,829 | +2.19% | 66.1만 |
|---|
| 2026.05.21 | ₩28,414 | ₩29,352 | ₩28,293 | ₩28,320 | -0.33% | 86.6만 |
|---|
| 2026.05.20 | ₩28,213 | ₩28,722 | ₩27,877 | ₩28,682 | +1.66% | 74.6만 |
|---|
| 2026.05.19 | ₩28,159 | ₩28,414 | ₩27,810 | ₩28,172 | +0.05% | 63.2만 |
|---|
| 2026.05.18 | ₩27,810 | ₩28,655 | ₩27,810 | ₩28,186 | +1.35% | 71.9만 |
|---|
| 2026.05.15 | ₩28,414 | ₩28,575 | ₩27,502 | ₩27,810 | -2.12% | 160.9만 |
|---|
| 2026.05.14 | ₩27,918 | ₩28,843 | ₩27,555 | ₩28,494 | +2.07% | 110.6만 |
|---|
| 2026.05.13 | ₩25,987 | ₩27,730 | ₩25,893 | ₩27,623 | +6.30% | 108만 |
|---|
| 2026.05.12 | ₩26,644 | ₩26,644 | ₩25,946 | ₩26,282 | -1.36% | 108.6만 |
|---|
| 2026.05.11 | ₩27,193 | ₩27,783 | ₩26,577 | ₩26,657 | -1.97% | 145.8만 |
|---|
| 2026.05.08 | ₩28,950 | ₩29,620 | ₩27,234 | ₩27,260 | -5.84% | 197.9만 |
|---|
| 2026.05.07 | ₩28,963 | ₩29,768 | ₩27,220 | ₩29,258 | +1.02% | 292.1만 |
|---|
| 2026.05.06 | ₩26,496 | ₩28,856 | ₩26,496 | ₩28,387 | +7.14% | 186.2만 |
|---|
| 2026.05.05 | ₩27,086 | ₩27,220 | ₩26,040 | ₩26,040 | -3.86% | 123만 |
|---|
| 2026.05.04 | ₩27,408 | ₩27,408 | ₩26,805 | ₩27,019 | -1.42% | 60.7만 |
|---|
| 2026.05.01 | ₩27,676 | ₩27,757 | ₩27,153 | ₩27,596 | -0.29% | 63.7만 |
|---|
| 2026.04.30 | ₩27,462 | ₩27,783 | ₩27,220 | ₩27,435 | -0.10% | 61.4만 |
|---|
| 2026.04.29 | ₩27,582 | ₩27,743 | ₩27,408 | ₩27,542 | -0.15% | 41.3만 |
|---|
| 2026.04.28 | ₩27,328 | ₩27,623 | ₩27,100 | ₩27,582 | +0.93% | 50.3만 |
|---|
| 2026.04.27 | ₩27,301 | ₩27,757 | ₩27,100 | ₩27,153 | -0.54% | 50.8만 |
|---|
| 2026.04.24 | ₩26,818 | ₩27,931 | ₩26,724 | ₩27,502 | +2.55% | 78.4만 |
|---|
| 2026.04.23 | ₩27,381 | ₩27,743 | ₩26,845 | ₩26,872 | -1.86% | 44.1만 |
|---|
| 2026.04.22 | ₩27,743 | ₩28,011 | ₩27,140 | ₩27,368 | -1.35% | 96.5만 |
|---|
| 2026.04.21 | ₩27,757 | ₩27,985 | ₩27,395 | ₩27,582 | -0.63% | 50.7만 |
|---|
| 2026.04.20 | ₩27,368 | ₩27,824 | ₩27,180 | ₩27,649 | +1.03% | 116.1만 |
|---|
| 2026.04.17 | ₩27,126 | ₩27,609 | ₩27,126 | ₩27,421 | +1.09% | 98.2만 |
|---|
| 2026.04.16 | ₩26,939 | ₩27,234 | ₩26,778 | ₩27,113 | +0.65% | 71.1만 |
|---|
| 2026.04.15 | ₩26,751 | ₩27,435 | ₩26,590 | ₩26,925 | +0.65% | 66.2만 |
|---|
| 2026.04.14 | ₩26,724 | ₩27,234 | ₩26,644 | ₩26,751 | +0.10% | 135만 |
|---|
| 2026.04.13 | ₩26,617 | ₩26,764 | ₩26,081 | ₩26,724 | +0.40% | 81.6만 |
|---|
| 2026.04.10 | ₩27,220 | ₩27,220 | ₩26,496 | ₩26,711 | -1.87% | 39.9만 |
|---|
| 2026.04.09 | ₩27,220 | ₩27,609 | ₩26,992 | ₩27,113 | -0.39% | 52.5만 |
|---|
| 2026.04.08 | ₩27,100 | ₩27,354 | ₩26,523 | ₩27,328 | +0.84% | 110.2만 |
|---|
| 2026.04.07 | ₩26,979 | ₩27,260 | ₩26,402 | ₩26,791 | -0.70% | 67.7만 |
|---|
| 2026.04.06 | ₩27,636 | ₩27,850 | ₩26,764 | ₩26,885 | -2.72% | 102.6만 |
|---|
| 2026.04.02 | ₩25,316 | ₩27,502 | ₩25,209 | ₩27,502 | +8.63% | 109.9만 |
|---|
| 2026.04.01 | ₩25,397 | ₩25,812 | ₩24,753 | ₩25,651 | +1.00% | 79.2만 |
|---|
| 2026.03.31 | ₩25,678 | ₩25,906 | ₩25,061 | ₩25,356 | -1.25% | 117.1만 |
|---|
| 2026.03.30 | ₩26,040 | ₩26,161 | ₩25,410 | ₩25,571 | -1.80% | 100.1만 |
|---|
| 2026.03.27 | ₩26,054 | ₩26,523 | ₩25,920 | ₩26,067 | +0.05% | 130만 |
|---|
| 2026.03.26 | ₩26,671 | ₩27,046 | ₩26,469 | ₩26,536 | -0.50% | 99.6만 |
|---|
| 2026.03.25 | ₩26,831 | ₩27,408 | ₩26,684 | ₩26,791 | -0.15% | 233.5만 |
|---|
| 2026.03.24 | ₩27,555 | ₩27,623 | ₩26,671 | ₩26,738 | -2.97% | 271.5만 |
|---|
| 2026.03.23 | ₩25,839 | ₩27,381 | ₩25,839 | ₩27,126 | +4.98% | 146.8만 |
|---|
| 2026.03.20 | ₩26,697 | ₩26,697 | ₩26,013 | ₩26,094 | -2.26% | 431.5만 |
|---|
| 2026.03.19 | ₩27,019 | ₩27,354 | ₩26,536 | ₩26,697 | -1.19% | 114.4만 |
|---|
| 2026.03.18 | ₩26,885 | ₩27,783 | ₩26,523 | ₩27,113 | +0.85% | 149.2만 |
|---|
| 2026.03.17 | ₩25,611 | ₩27,234 | ₩25,584 | ₩27,193 | +6.18% | 210.5만 |
|---|
| 2026.03.16 | ₩24,445 | ₩25,786 | ₩24,096 | ₩25,477 | +4.22% | 154.8만 |
|---|
| 2026.03.13 | ₩23,680 | ₩24,431 | ₩23,305 | ₩24,418 | +3.11% | 80.3만 |
|---|
| 2026.03.12 | ₩23,211 | ₩23,975 | ₩23,090 | ₩23,653 | +1.91% | 74.7만 |
|---|
| 2026.03.11 | ₩23,948 | ₩24,002 | ₩23,224 | ₩23,452 | -2.07% | 106.6만 |
|---|
| 2026.03.10 | ₩23,667 | ₩24,230 | ₩22,996 | ₩23,761 | +0.40% | 113.2만 |
|---|
| 2026.03.09 | ₩23,989 | ₩24,150 | ₩23,385 | ₩24,029 | +0.17% | 94.3만 |
|---|
| 2026.03.06 | ₩24,284 | ₩24,391 | ₩23,721 | ₩24,217 | -0.28% | 82.4만 |
|---|
| 2026.03.05 | ₩24,686 | ₩24,820 | ₩24,257 | ₩24,659 | -0.11% | 71.4만 |
|---|
| 2026.03.04 | ₩24,807 | ₩24,968 | ₩24,136 | ₩24,753 | -0.22% | 74.5만 |
|---|
| 2026.03.03 | ₩24,016 | ₩24,646 | ₩23,747 | ₩24,592 | +2.40% | 151.9만 |
|---|
| 2026.03.02 | ₩23,439 | ₩24,713 | ₩23,412 | ₩24,391 | +4.06% | 129.6만 |
|---|
| 2026.02.27 | ₩23,104 | ₩24,002 | ₩22,889 | ₩23,707 | +2.61% | 107.7만 |
|---|
| 2026.02.26 | ₩23,104 | ₩23,573 | ₩22,943 | ₩23,439 | +1.45% | 100.1만 |
|---|
| 2026.02.25 | ₩22,125 | ₩23,157 | ₩21,776 | ₩23,023 | +4.06% | 112.7만 |
|---|
| 2026.02.24 | ₩21,642 | ₩22,259 | ₩21,575 | ₩22,085 | +2.04% | 103.2만 |
|---|
| 2026.02.23 | ₩22,232 | ₩22,299 | ₩21,106 | ₩21,736 | -2.23% | 152.3만 |
|---|
| 2026.02.20 | ₩24,833 | ₩24,833 | ₩21,951 | ₩22,447 | -9.61% | 306.8만 |
|---|
| 2026.02.19 | ₩24,860 | ₩25,209 | ₩24,753 | ₩25,021 | +0.65% | 75.4만 |
|---|
| 2026.02.18 | ₩24,994 | ₩25,397 | ₩24,740 | ₩24,887 | -0.43% | 76.2만 |
|---|
| 2026.02.17 | ₩25,786 | ₩25,879 | ₩24,606 | ₩25,061 | -2.81% | 88.8만 |
|---|
| 2026.02.13 | ₩24,431 | ₩25,826 | ₩24,230 | ₩25,370 | +3.84% | 183만 |
|---|
| 2026.02.12 | ₩26,081 | ₩26,402 | ₩21,669 | ₩23,948 | -8.17% | 247.5만 |
|---|
| 2026.02.11 | ₩25,102 | ₩25,410 | ₩24,713 | ₩24,807 | -1.18% | 66.3만 |
|---|
| 2026.02.10 | ₩25,263 | ₩25,383 | ₩25,021 | ₩25,061 | -0.80% | 50.7만 |
|---|
| 2026.02.09 | ₩25,048 | ₩25,383 | ₩24,606 | ₩25,330 | +1.12% | 57.1만 |
|---|
| 2026.02.06 | ₩25,048 | ₩25,276 | ₩24,820 | ₩25,102 | +0.21% | 209.6만 |
|---|
| 2026.02.05 | ₩24,968 | ₩25,303 | ₩24,766 | ₩24,981 | +0.05% | 72.9만 |
|---|
| 2026.02.04 | ₩25,102 | ₩25,102 | ₩24,552 | ₩24,968 | -0.53% | 84.1만 |
|---|
| 2026.02.03 | ₩24,659 | ₩25,075 | ₩24,498 | ₩25,075 | +1.69% | 94.9만 |
|---|
| 2026.02.02 | ₩24,927 | ₩25,142 | ₩24,673 | ₩24,820 | -0.43% | 100.4만 |
|---|
| 2026.01.30 | ₩24,941 | ₩25,182 | ₩24,726 | ₩24,847 | -0.38% | 105.8만 |
|---|
| 2026.01.29 | ₩24,780 | ₩25,222 | ₩24,565 | ₩25,142 | +1.46% | 116.1만 |
|---|
| 2026.01.28 | ₩25,021 | ₩25,021 | ₩24,512 | ₩24,766 | -1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩24,954 | ₩25,169 | ₩24,713 | ₩25,021 | +0.27% | 119.1만 |
|---|
| 2026.01.26 | ₩27,033 | ₩27,086 | ₩24,297 | ₩25,021 | -7.44% | 181.4만 |
|---|
| 2026.01.23 | ₩26,845 | ₩27,086 | ₩26,791 | ₩26,912 | +0.25% | 35.5만 |
|---|
| 2026.01.22 | ₩26,764 | ₩27,207 | ₩26,764 | ₩26,992 | +0.85% | 69.4만 |
|---|
| 2026.01.21 | ₩27,006 | ₩27,086 | ₩26,322 | ₩26,630 | -1.39% | 103.4만 |
|---|
| 2026.01.20 | ₩26,510 | ₩28,132 | ₩26,389 | ₩27,046 | +2.02% | 186.1만 |
|---|
| 2026.01.16 | ₩26,603 | ₩26,925 | ₩26,443 | ₩26,831 | +0.86% | 65.1만 |
|---|
| 2026.01.15 | ₩26,697 | ₩27,086 | ₩26,349 | ₩26,697 | 0.00% | 65.6만 |
|---|
| 2026.01.14 | ₩26,791 | ₩26,979 | ₩26,081 | ₩26,724 | -0.25% | 83.2만 |
|---|
| 2026.01.13 | ₩26,992 | ₩27,086 | ₩26,697 | ₩26,738 | -0.94% | 54.8만 |
|---|
| 2026.01.12 | ₩27,100 | ₩27,435 | ₩26,952 | ₩27,059 | -0.15% | 69.7만 |
|---|
| 2026.01.09 | ₩26,469 | ₩27,260 | ₩26,469 | ₩27,220 | +2.84% | 88.1만 |
|---|
| 2026.01.08 | ₩25,343 | ₩26,496 | ₩25,263 | ₩26,429 | +4.29% | 82.5만 |
|---|
| 2026.01.07 | ₩25,558 | ₩25,571 | ₩25,048 | ₩25,410 | -0.58% | 69.1만 |
|---|
| 2026.01.06 | ₩26,067 | ₩26,081 | ₩24,901 | ₩25,423 | -2.47% | 84.3만 |
|---|
| 2026.01.05 | ₩25,437 | ₩26,603 | ₩25,437 | ₩26,308 | +3.43% | 68.8만 |
|---|
| 2026.01.02 | ₩25,531 | ₩25,598 | ₩25,289 | ₩25,504 | -0.11% | 65만 |
|---|
| 2025.12.31 | ₩25,772 | ₩25,812 | ₩25,491 | ₩25,625 | -0.57% | 93.1만 |
|---|
| 2025.12.30 | ₩25,853 | ₩26,040 | ₩25,598 | ₩25,651 | -0.78% | 64.9만 |
|---|
| 2025.12.29 | ₩25,651 | ₩25,946 | ₩25,625 | ₩25,946 | +1.15% | 58.1만 |
|---|
| 2025.12.26 | ₩25,544 | ₩25,866 | ₩25,544 | ₩25,772 | +0.89% | 52만 |
|---|
| 2025.12.24 | ₩25,343 | ₩25,732 | ₩25,289 | ₩25,611 | +1.06% | 32.9만 |
|---|
| 2025.12.23 | ₩25,812 | ₩25,933 | ₩25,410 | ₩25,464 | -1.35% | 70.3만 |
|---|
| 2025.12.22 | ₩25,410 | ₩25,973 | ₩25,263 | ₩25,933 | +2.06% | 100.4만 |
|---|
| 2025.12.19 | ₩26,107 | ₩26,282 | ₩25,383 | ₩25,437 | -2.57% | 285.8만 |
|---|
| 2025.12.18 | ₩26,228 | ₩26,563 | ₩26,228 | ₩26,308 | +0.31% | 78.1만 |
|---|
| 2025.12.17 | ₩25,383 | ₩26,215 | ₩25,343 | ₩26,107 | +2.85% | 89.9만 |
|---|
| 2025.12.16 | ₩25,665 | ₩26,094 | ₩25,437 | ₩25,504 | -0.63% | 87.9만 |
|---|
| 2025.12.15 | ₩25,491 | ₩25,745 | ₩25,289 | ₩25,464 | -0.11% | 104.2만 |
|---|
| 2025.12.12 | ₩25,464 | ₩25,678 | ₩25,236 | ₩25,343 | -0.47% | 83.9만 |
|---|
| 2025.12.11 | ₩25,021 | ₩25,450 | ₩24,780 | ₩25,410 | +1.55% | 89.6만 |
|---|
| 2025.12.10 | ₩25,182 | ₩25,397 | ₩24,887 | ₩24,927 | -1.01% | 132.4만 |
|---|
| 2025.12.09 | ₩25,075 | ₩25,397 | ₩24,780 | ₩25,182 | +0.43% | 88.5만 |
|---|
| 2025.12.08 | ₩24,994 | ₩25,303 | ₩24,807 | ₩24,914 | -0.32% | 98.5만 |
|---|
| 2025.12.05 | ₩25,075 | ₩25,397 | ₩24,874 | ₩24,994 | -0.32% | 78.5만 |
|---|
| 2025.12.04 | ₩24,887 | ₩25,088 | ₩24,753 | ₩24,954 | +0.27% | 73.6만 |
|---|
| 2025.12.03 | ₩24,498 | ₩25,008 | ₩24,391 | ₩24,941 | +1.81% | 87.9만 |
|---|
| 2025.12.02 | ₩24,297 | ₩24,686 | ₩24,083 | ₩24,512 | +0.88% | 88.4만 |
|---|
| 2025.12.01 | ₩24,002 | ₩24,471 | ₩23,962 | ₩24,042 | +0.17% | 81.6만 |
|---|
| 2025.11.28 | ₩23,922 | ₩24,297 | ₩23,922 | ₩24,203 | +1.18% | 49.3만 |
|---|
| 2025.11.26 | ₩23,828 | ₩24,270 | ₩23,828 | ₩23,975 | +0.62% | 140.6만 |
|---|
| 2025.11.25 | ₩23,385 | ₩23,922 | ₩23,332 | ₩23,761 | +1.61% | 93.4만 |
|---|
| 2025.11.24 | ₩22,836 | ₩23,372 | ₩22,795 | ₩23,251 | +1.82% | 123.2만 |
|---|
| 2025.11.21 | ₩22,514 | ₩23,171 | ₩22,473 | ₩22,889 | +1.67% | 94.9만 |
|---|
| 2025.11.20 | ₩22,487 | ₩23,063 | ₩22,272 | ₩22,406 | -0.36% | 114.1만 |
|---|
| 2025.11.19 | ₩21,588 | ₩23,573 | ₩21,562 | ₩22,473 | +4.10% | 217만 |
|---|
| 2025.11.18 | ₩21,629 | ₩21,910 | ₩21,387 | ₩21,629 | 0.00% | 103.2만 |
|---|
| 2025.11.17 | ₩22,929 | ₩23,037 | ₩21,682 | ₩21,749 | -5.15% | 114.5만 |
|---|
| 2025.11.14 | ₩22,594 | ₩23,238 | ₩22,460 | ₩23,050 | +2.02% | 118.6만 |
|---|
| 2025.11.13 | ₩22,809 | ₩22,970 | ₩22,406 | ₩22,460 | -1.53% | 127.9만 |
|---|
| 2025.11.12 | ₩23,077 | ₩23,385 | ₩22,862 | ₩22,903 | -0.76% | 129.9만 |
|---|
| 2025.11.11 | ₩23,251 | ₩23,426 | ₩22,809 | ₩23,104 | -0.63% | 132.5만 |
|---|
| 2025.11.10 | ₩23,586 | ₩24,552 | ₩23,385 | ₩23,399 | -0.80% | 182.2만 |
|---|
| 2025.11.07 | ₩22,393 | ₩22,742 | ₩21,830 | ₩22,728 | +1.50% | 192.3만 |
|---|
| 2025.11.06 | ₩22,903 | ₩24,284 | ₩21,481 | ₩22,514 | -1.70% | 264.3만 |
|---|
| 2025.11.05 | ₩24,659 | ₩25,491 | ₩24,458 | ₩24,994 | +1.36% | 110.1만 |
|---|
| 2025.11.04 | ₩25,236 | ₩25,263 | ₩24,552 | ₩24,713 | -2.07% | 55.3만 |
|---|
| 2025.11.03 | ₩24,793 | ₩25,611 | ₩24,418 | ₩25,276 | +1.95% | 92.5만 |
|---|
| 2025.10.31 | ₩24,606 | ₩25,021 | ₩24,431 | ₩24,847 | +0.98% | 114.6만 |
|---|
| 2025.10.30 | ₩24,901 | ₩25,075 | ₩24,404 | ₩24,565 | -1.35% | 101.9만 |
|---|
| 2025.10.29 | ₩24,351 | ₩25,906 | ₩24,123 | ₩25,021 | +2.75% | 110.9만 |
|---|
| 2025.10.28 | ₩24,807 | ₩24,847 | ₩24,471 | ₩24,632 | -0.70% | 56.3만 |
|---|
| 2025.10.27 | ₩25,209 | ₩25,289 | ₩24,833 | ₩24,887 | -1.28% | 48.1만 |
|---|
| 2025.10.24 | ₩25,397 | ₩25,397 | ₩24,901 | ₩25,182 | -0.84% | 45.8만 |
|---|
| 2025.10.23 | ₩24,793 | ₩25,356 | ₩24,659 | ₩25,102 | +1.24% | 64.3만 |
|---|
| 2025.10.22 | ₩24,538 | ₩24,941 | ₩24,445 | ₩24,726 | +0.77% | 79.2만 |
|---|
| 2025.10.21 | ₩24,176 | ₩24,793 | ₩24,096 | ₩24,498 | +1.33% | 39.5만 |
|---|
| 2025.10.20 | ₩24,136 | ₩24,311 | ₩23,814 | ₩24,163 | +0.11% | 50.8만 |
|---|
| 2025.10.17 | ₩23,774 | ₩24,096 | ₩23,734 | ₩24,083 | +1.30% | 68.5만 |
|---|
| 2025.10.16 | ₩23,975 | ₩24,083 | ₩23,573 | ₩23,788 | -0.78% | 127.4만 |
|---|
| 2025.10.15 | ₩24,163 | ₩24,592 | ₩23,948 | ₩24,109 | -0.22% | 105만 |
|---|
| 2025.10.14 | ₩24,069 | ₩24,632 | ₩23,868 | ₩24,364 | +1.23% | 105.8만 |
|---|
| 2025.10.13 | ₩24,136 | ₩24,270 | ₩23,841 | ₩24,042 | -0.39% | 96.2만 |
|---|
| 2025.10.10 | ₩24,485 | ₩24,914 | ₩23,948 | ₩24,123 | -1.48% | 88.4만 |
|---|