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 | ₩43,612 | ₩44,709 | ₩42,836 | ₩44,053 | +1.01% | 148.1만 |
| 2026.10.08 | ₩41,980 | ₩43,786 | ₩41,859 | ₩43,759 | +4.24% | 216만 |
| 2026.10.07 | ₩42,301 | ₩43,585 | ₩41,498 | ₩42,568 | +0.63% | 172.4만 |
| 2026.10.06 | ₩44,816 | ₩45,819 | ₩41,859 | ₩42,515 | -5.13% | 438.4만 |
| 2026.10.05 | ₩45,083 | ₩46,849 | ₩44,682 | ₩45,123 | +0.09% | 291.8만 |
| 2026.10.02 | ₩43,732 | ₩45,685 | ₩43,638 | ₩44,722 | +2.26% | 168.5만 |
| 2026.10.01 | ₩44,521 | ₩44,521 | ₩42,755 | ₩43,464 | -2.37% | 251.2만 |
| 2026.09.30 | ₩43,679 | ₩44,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,143 |
| -1.23% |
| 180.5만 |
| 2026.09.29 | ₩42,234 | ₩43,866 | ₩42,127 | ₩43,705 | +3.48% | 251.1만 |
|---|
| 2026.09.28 | ₩42,876 | ₩44,388 | ₩41,016 | ₩42,394 | -1.12% | 247.8만 |
|---|
| 2026.09.25 | ₩44,026 | ₩45,351 | ₩41,913 | ₩42,983 | -2.37% | 290.2만 |
|---|
| 2026.09.24 | ₩43,010 | ₩46,327 | ₩42,903 | ₩45,966 | +6.87% | 262만 |
|---|
| 2026.09.23 | ₩41,859 | ₩43,826 | ₩40,869 | ₩43,184 | +3.16% | 177.2만 |
|---|
| 2026.09.22 | ₩43,652 | ₩44,147 | ₩41,070 | ₩42,100 | -3.56% | 242만 |
|---|
| 2026.09.21 | ₩46,836 | ₩47,344 | ₩43,197 | ₩43,357 | -7.43% | 199.8만 |
|---|
| 2026.09.18 | ₩48,053 | ₩48,896 | ₩46,943 | ₩47,130 | -1.92% | 365.9만 |
|---|
| 2026.09.17 | ₩46,849 | ₩47,625 | ₩46,849 | ₩47,545 | +1.48% | 166.6만 |
|---|
| 2026.09.16 | ₩46,836 | ₩47,839 | ₩46,501 | ₩46,729 | -0.23% | 229.7만 |
|---|
| 2026.09.15 | ₩45,939 | ₩48,254 | ₩45,097 | ₩47,331 | +3.03% | 216.9만 |
|---|
| 2026.09.14 | ₩46,488 | ₩47,170 | ₩45,538 | ₩45,792 | -1.50% | 136.4만 |
|---|
| 2026.09.11 | ₩45,511 | ₩46,916 | ₩45,511 | ₩46,729 | +2.67% | 276.9만 |
|---|
| 2026.09.10 | ₩46,033 | ₩46,394 | ₩45,658 | ₩46,033 | 0.00% | 226만 |
|---|
| 2026.09.09 | ₩46,943 | ₩47,224 | ₩45,123 | ₩45,979 | -2.05% | 218.2만 |
|---|
| 2026.09.08 | ₩46,140 | ₩47,170 | ₩45,712 | ₩46,889 | +1.62% | 183.7만 |
|---|
| 2026.09.04 | ₩44,762 | ₩46,635 | ₩44,347 | ₩46,434 | +3.74% | 103.8만 |
|---|
| 2026.09.03 | ₩43,224 | ₩45,685 | ₩43,184 | ₩45,030 | +4.18% | 169.1만 |
|---|
| 2026.09.02 | ₩43,973 | ₩44,561 | ₩43,036 | ₩43,625 | -0.79% | 160.4만 |
|---|
| 2026.09.01 | ₩44,735 | ₩44,749 | ₩42,448 | ₩43,772 | -2.15% | 219.5만 |
|---|
| 2026.08.31 | ₩44,829 | ₩45,471 | ₩44,227 | ₩44,441 | -0.87% | 119.4만 |
|---|
| 2026.08.28 | ₩45,284 | ₩46,006 | ₩45,003 | ₩45,230 | -0.12% | 178만 |
|---|
| 2026.08.27 | ₩44,802 | ₩45,431 | ₩44,080 | ₩45,204 | +0.90% | 148.4만 |
|---|
| 2026.08.26 | ₩44,321 | ₩45,699 | ₩44,133 | ₩45,471 | +2.60% | 191.8만 |
|---|
| 2026.08.25 | ₩45,110 | ₩45,377 | ₩43,919 | ₩44,334 | -1.72% | 98.7만 |
|---|
| 2026.08.24 | ₩45,498 | ₩46,153 | ₩45,083 | ₩45,270 | -0.50% | 135만 |
|---|
| 2026.08.21 | ₩45,083 | ₩45,551 | ₩44,214 | ₩45,498 | +0.92% | 243.7만 |
|---|
| 2026.08.20 | ₩42,809 | ₩44,949 | ₩42,608 | ₩44,829 | +4.72% | 172.7만 |
|---|
| 2026.08.19 | ₩43,518 | ₩43,518 | ₩41,485 | ₩42,796 | -1.66% | 114.2만 |
|---|
| 2026.08.18 | ₩44,655 | ₩44,735 | ₩43,224 | ₩43,344 | -2.94% | 108.5만 |
|---|
| 2026.08.17 | ₩44,762 | ₩45,551 | ₩44,240 | ₩44,923 | +0.36% | 177.4만 |
|---|
| 2026.08.14 | ₩42,220 | ₩44,227 | ₩42,220 | ₩43,906 | +3.99% | 180.3만 |
|---|
| 2026.08.13 | ₩44,856 | ₩45,565 | ₩42,167 | ₩42,274 | -5.76% | 182.3만 |
|---|
| 2026.08.12 | ₩45,351 | ₩46,367 | ₩44,147 | ₩44,949 | -0.88% | 292.2만 |
|---|
| 2026.08.11 | ₩44,401 | ₩46,060 | ₩43,692 | ₩45,377 | +2.20% | 172.4만 |
|---|
| 2026.08.10 | ₩45,444 | ₩46,635 | ₩44,053 | ₩44,147 | -2.86% | 162.9만 |
|---|
| 2026.08.07 | ₩43,264 | ₩43,839 | ₩42,488 | ₩43,170 | -0.22% | 120.4만 |
|---|
| 2026.08.06 | ₩38,555 | ₩45,485 | ₩38,127 | ₩43,130 | +11.87% | 261만 |
|---|
| 2026.08.05 | ₩41,431 | ₩43,344 | ₩40,856 | ₩41,779 | +0.84% | 256.8만 |
|---|
| 2026.08.04 | ₩39,959 | ₩40,909 | ₩39,959 | ₩40,334 | +0.94% | 84.2만 |
|---|
| 2026.08.03 | ₩39,786 | ₩41,230 | ₩39,745 | ₩40,535 | +1.88% | 70.9만 |
|---|
| 2026.07.31 | ₩40,040 | ₩40,869 | ₩39,505 | ₩40,000 | -0.10% | 106.5만 |
|---|
| 2026.07.30 | ₩39,839 | ₩40,254 | ₩39,411 | ₩39,866 | +0.07% | 66.1만 |
|---|
| 2026.07.29 | ₩41,016 | ₩41,204 | ₩39,692 | ₩39,799 | -2.97% | 72.5만 |
|---|
| 2026.07.28 | ₩41,458 | ₩42,180 | ₩40,883 | ₩40,976 | -1.16% | 96.5만 |
|---|
| 2026.07.27 | ₩42,287 | ₩42,421 | ₩41,364 | ₩41,752 | -1.27% | 99.7만 |
|---|
| 2026.07.24 | ₩42,555 | ₩43,531 | ₩41,806 | ₩41,939 | -1.45% | 59.1만 |
|---|
| 2026.07.23 | ₩42,408 | ₩43,224 | ₩41,525 | ₩42,341 | -0.16% | 195.4만 |
|---|
| 2026.07.22 | ₩42,943 | ₩43,438 | ₩42,287 | ₩43,050 | +0.25% | 94.2만 |
|---|
| 2026.07.21 | ₩43,010 | ₩43,732 | ₩42,301 | ₩42,916 | -0.22% | 84.6만 |
|---|
| 2026.07.20 | ₩41,016 | ₩43,077 | ₩41,016 | ₩42,608 | +3.88% | 87.4만 |
|---|
| 2026.07.17 | ₩40,561 | ₩41,137 | ₩40,214 | ₩41,003 | +1.09% | 98.3만 |
|---|
| 2026.07.16 | ₩41,859 | ₩42,260 | ₩40,949 | ₩41,003 | -2.05% | 83.2만 |
|---|
| 2026.07.15 | ₩42,046 | ₩42,274 | ₩41,498 | ₩41,592 | -1.08% | 100.8만 |
|---|
| 2026.07.14 | ₩42,301 | ₩42,648 | ₩41,806 | ₩41,953 | -0.82% | 82.2만 |
|---|
| 2026.07.13 | ₩42,809 | ₩43,210 | ₩41,458 | ₩42,046 | -1.78% | 85.3만 |
|---|
| 2026.07.10 | ₩41,739 | ₩42,769 | ₩41,605 | ₩42,662 | +2.21% | 75.4만 |
|---|
| 2026.07.09 | ₩41,204 | ₩42,515 | ₩41,097 | ₩41,846 | +1.56% | 146.5만 |
|---|
| 2026.07.08 | ₩38,876 | ₩40,976 | ₩38,394 | ₩40,963 | +5.37% | 162.1만 |
|---|
| 2026.07.07 | ₩41,471 | ₩42,568 | ₩38,929 | ₩39,197 | -5.48% | 178만 |
|---|
| 2026.07.06 | ₩43,210 | ₩43,612 | ₩39,572 | ₩40,695 | -5.82% | 275.9만 |
|---|
| 2026.07.02 | ₩41,565 | ₩42,354 | ₩40,735 | ₩41,511 | -0.13% | 79.4만 |
|---|
| 2026.07.01 | ₩41,030 | ₩42,207 | ₩40,695 | ₩41,485 | +1.11% | 141.3만 |
|---|
| 2026.06.30 | ₩40,361 | ₩41,271 | ₩39,638 | ₩40,642 | +0.70% | 158.5만 |
|---|
| 2026.06.29 | ₩41,230 | ₩41,538 | ₩40,214 | ₩40,521 | -1.72% | 117.5만 |
|---|
| 2026.06.26 | ₩40,495 | ₩41,404 | ₩39,531 | ₩41,163 | +1.65% | 264.6만 |
|---|
| 2026.06.25 | ₩39,772 | ₩39,946 | ₩38,836 | ₩39,304 | -1.18% | 109.4만 |
|---|
| 2026.06.24 | ₩40,160 | ₩40,669 | ₩39,638 | ₩39,866 | -0.73% | 127.8만 |
|---|
| 2026.06.23 | ₩39,424 | ₩41,163 | ₩39,010 | ₩39,772 | +0.88% | 188.7만 |
|---|
| 2026.06.22 | ₩38,461 | ₩40,735 | ₩38,287 | ₩39,665 | +3.13% | 188.7만 |
|---|
| 2026.06.18 | ₩37,766 | ₩38,742 | ₩37,337 | ₩38,662 | +2.37% | 277.4만 |
|---|
| 2026.06.17 | ₩37,257 | ₩38,287 | ₩36,735 | ₩37,685 | +1.15% | 170.5만 |
|---|
| 2026.06.16 | ₩37,164 | ₩37,431 | ₩35,946 | ₩37,297 | +0.36% | 124.6만 |
|---|
| 2026.06.15 | ₩35,745 | ₩37,257 | ₩35,531 | ₩37,150 | +3.93% | 149.4만 |
|---|
| 2026.06.12 | ₩35,719 | ₩36,388 | ₩35,317 | ₩36,254 | +1.50% | 92.4만 |
|---|
| 2026.06.11 | ₩35,384 | ₩36,508 | ₩35,170 | ₩35,919 | +1.51% | 137.4만 |
|---|
| 2026.06.10 | ₩33,792 | ₩36,080 | ₩33,552 | ₩35,384 | +4.71% | 227.6만 |
|---|
| 2026.06.09 | ₩33,378 | ₩33,980 | ₩32,856 | ₩33,685 | +0.92% | 146.7만 |
|---|
| 2026.06.08 | ₩31,130 | ₩33,364 | ₩30,769 | ₩33,070 | +6.23% | 173.6만 |
|---|
| 2026.06.05 | ₩30,849 | ₩31,344 | ₩30,421 | ₩31,050 | +0.65% | 82.7만 |
|---|
| 2026.06.04 | ₩29,431 | ₩30,903 | ₩29,230 | ₩30,849 | +4.82% | 137만 |
|---|
| 2026.06.03 | ₩28,374 | ₩29,297 | ₩28,267 | ₩29,043 | +2.36% | 73.6만 |
|---|
| 2026.06.02 | ₩28,093 | ₩29,177 | ₩28,053 | ₩28,562 | +1.67% | 93.5만 |
|---|
| 2026.06.01 | ₩28,093 | ₩28,695 | ₩27,786 | ₩28,374 | +1.00% | 77.1만 |
|---|
| 2026.05.29 | ₩28,749 | ₩29,016 | ₩28,134 | ₩28,200 | -1.91% | 125.9만 |
|---|
| 2026.05.28 | ₩28,160 | ₩29,150 | ₩27,906 | ₩29,123 | +3.42% | 72.3만 |
|---|
| 2026.05.27 | ₩28,816 | ₩29,083 | ₩28,147 | ₩28,348 | -1.62% | 67.5만 |
|---|
| 2026.05.26 | ₩28,535 | ₩29,177 | ₩28,214 | ₩28,348 | -0.66% | 158.3만 |
|---|
| 2026.05.22 | ₩28,147 | ₩28,936 | ₩28,120 | ₩28,762 | +2.19% | 66.1만 |
|---|
| 2026.05.21 | ₩28,348 | ₩29,284 | ₩28,227 | ₩28,254 | -0.33% | 86.6만 |
|---|
| 2026.05.20 | ₩28,147 | ₩28,655 | ₩27,812 | ₩28,615 | +1.66% | 74.6만 |
|---|
| 2026.05.19 | ₩28,093 | ₩28,348 | ₩27,746 | ₩28,107 | +0.05% | 63.2만 |
|---|
| 2026.05.18 | ₩27,746 | ₩28,588 | ₩27,746 | ₩28,120 | +1.35% | 71.9만 |
|---|
| 2026.05.15 | ₩28,348 | ₩28,508 | ₩27,438 | ₩27,746 | -2.12% | 160.9만 |
|---|
| 2026.05.14 | ₩27,853 | ₩28,776 | ₩27,491 | ₩28,428 | +2.07% | 110.6만 |
|---|
| 2026.05.13 | ₩25,926 | ₩27,665 | ₩25,833 | ₩27,558 | +6.30% | 108만 |
|---|
| 2026.05.12 | ₩26,582 | ₩26,582 | ₩25,886 | ₩26,220 | -1.36% | 108.6만 |
|---|
| 2026.05.11 | ₩27,130 | ₩27,719 | ₩26,515 | ₩26,595 | -1.97% | 145.8만 |
|---|
| 2026.05.08 | ₩28,883 | ₩29,552 | ₩27,170 | ₩27,197 | -5.84% | 197.9만 |
|---|
| 2026.05.07 | ₩28,896 | ₩29,699 | ₩27,157 | ₩29,190 | +1.02% | 292.1만 |
|---|
| 2026.05.06 | ₩26,435 | ₩28,789 | ₩26,435 | ₩28,321 | +7.14% | 186.2만 |
|---|
| 2026.05.05 | ₩27,023 | ₩27,157 | ₩25,980 | ₩25,980 | -3.86% | 123만 |
|---|
| 2026.05.04 | ₩27,344 | ₩27,344 | ₩26,742 | ₩26,956 | -1.42% | 60.7만 |
|---|
| 2026.05.01 | ₩27,612 | ₩27,692 | ₩27,090 | ₩27,532 | -0.29% | 63.7만 |
|---|
| 2026.04.30 | ₩27,398 | ₩27,719 | ₩27,157 | ₩27,371 | -0.10% | 61.4만 |
|---|
| 2026.04.29 | ₩27,518 | ₩27,679 | ₩27,344 | ₩27,478 | -0.15% | 41.3만 |
|---|
| 2026.04.28 | ₩27,264 | ₩27,558 | ₩27,037 | ₩27,518 | +0.93% | 50.3만 |
|---|
| 2026.04.27 | ₩27,237 | ₩27,692 | ₩27,037 | ₩27,090 | -0.54% | 50.8만 |
|---|
| 2026.04.24 | ₩26,756 | ₩27,866 | ₩26,662 | ₩27,438 | +2.55% | 78.4만 |
|---|
| 2026.04.23 | ₩27,317 | ₩27,679 | ₩26,782 | ₩26,809 | -1.86% | 44.1만 |
|---|
| 2026.04.22 | ₩27,679 | ₩27,946 | ₩27,077 | ₩27,304 | -1.35% | 96.5만 |
|---|
| 2026.04.21 | ₩27,692 | ₩27,919 | ₩27,331 | ₩27,518 | -0.63% | 50.7만 |
|---|
| 2026.04.20 | ₩27,304 | ₩27,759 | ₩27,117 | ₩27,585 | +1.03% | 116.1만 |
|---|
| 2026.04.17 | ₩27,063 | ₩27,545 | ₩27,063 | ₩27,358 | +1.09% | 98.2만 |
|---|
| 2026.04.16 | ₩26,876 | ₩27,170 | ₩26,715 | ₩27,050 | +0.65% | 71.1만 |
|---|
| 2026.04.15 | ₩26,689 | ₩27,371 | ₩26,528 | ₩26,863 | +0.65% | 66.2만 |
|---|
| 2026.04.14 | ₩26,662 | ₩27,170 | ₩26,582 | ₩26,689 | +0.10% | 135만 |
|---|
| 2026.04.13 | ₩26,555 | ₩26,702 | ₩26,020 | ₩26,662 | +0.40% | 81.6만 |
|---|
| 2026.04.10 | ₩27,157 | ₩27,157 | ₩26,435 | ₩26,649 | -1.87% | 39.9만 |
|---|
| 2026.04.09 | ₩27,157 | ₩27,545 | ₩26,930 | ₩27,050 | -0.39% | 52.5만 |
|---|
| 2026.04.08 | ₩27,037 | ₩27,291 | ₩26,461 | ₩27,264 | +0.84% | 110.2만 |
|---|
| 2026.04.07 | ₩26,916 | ₩27,197 | ₩26,341 | ₩26,729 | -0.70% | 67.7만 |
|---|
| 2026.04.06 | ₩27,572 | ₩27,786 | ₩26,702 | ₩26,822 | -2.72% | 102.6만 |
|---|
| 2026.04.02 | ₩25,257 | ₩27,438 | ₩25,150 | ₩27,438 | +8.63% | 109.9만 |
|---|
| 2026.04.01 | ₩25,338 | ₩25,752 | ₩24,695 | ₩25,592 | +1.00% | 79.2만 |
|---|
| 2026.03.31 | ₩25,618 | ₩25,846 | ₩25,003 | ₩25,297 | -1.25% | 117.1만 |
|---|
| 2026.03.30 | ₩25,980 | ₩26,100 | ₩25,351 | ₩25,511 | -1.80% | 100.1만 |
|---|
| 2026.03.27 | ₩25,993 | ₩26,461 | ₩25,859 | ₩26,006 | +0.05% | 130만 |
|---|
| 2026.03.26 | ₩26,608 | ₩26,983 | ₩26,408 | ₩26,475 | -0.50% | 99.6만 |
|---|
| 2026.03.25 | ₩26,769 | ₩27,344 | ₩26,622 | ₩26,729 | -0.15% | 233.5만 |
|---|
| 2026.03.24 | ₩27,491 | ₩27,558 | ₩26,608 | ₩26,675 | -2.97% | 271.5만 |
|---|
| 2026.03.23 | ₩25,779 | ₩27,317 | ₩25,779 | ₩27,063 | +4.98% | 146.8만 |
|---|
| 2026.03.20 | ₩26,635 | ₩26,635 | ₩25,953 | ₩26,033 | -2.26% | 431.5만 |
|---|
| 2026.03.19 | ₩26,956 | ₩27,291 | ₩26,475 | ₩26,635 | -1.19% | 114.4만 |
|---|
| 2026.03.18 | ₩26,822 | ₩27,719 | ₩26,461 | ₩27,050 | +0.85% | 149.2만 |
|---|
| 2026.03.17 | ₩25,552 | ₩27,170 | ₩25,525 | ₩27,130 | +6.18% | 210.5만 |
|---|
| 2026.03.16 | ₩24,388 | ₩25,726 | ₩24,040 | ₩25,418 | +4.22% | 154.8만 |
|---|
| 2026.03.13 | ₩23,625 | ₩24,374 | ₩23,251 | ₩24,361 | +3.11% | 80.3만 |
|---|
| 2026.03.12 | ₩23,157 | ₩23,920 | ₩23,037 | ₩23,598 | +1.91% | 74.7만 |
|---|
| 2026.03.11 | ₩23,893 | ₩23,946 | ₩23,170 | ₩23,398 | -2.07% | 106.6만 |
|---|
| 2026.03.10 | ₩23,612 | ₩24,174 | ₩22,943 | ₩23,705 | +0.40% | 113.2만 |
|---|
| 2026.03.09 | ₩23,933 | ₩24,093 | ₩23,331 | ₩23,973 | +0.17% | 94.3만 |
|---|
| 2026.03.06 | ₩24,227 | ₩24,334 | ₩23,665 | ₩24,160 | -0.28% | 82.4만 |
|---|
| 2026.03.05 | ₩24,629 | ₩24,762 | ₩24,200 | ₩24,602 | -0.11% | 71.4만 |
|---|
| 2026.03.04 | ₩24,749 | ₩24,909 | ₩24,080 | ₩24,695 | -0.22% | 74.5만 |
|---|
| 2026.03.03 | ₩23,960 | ₩24,588 | ₩23,692 | ₩24,535 | +2.40% | 151.9만 |
|---|
| 2026.03.02 | ₩23,384 | ₩24,655 | ₩23,358 | ₩24,334 | +4.06% | 129.6만 |
|---|
| 2026.02.27 | ₩23,050 | ₩23,946 | ₩22,836 | ₩23,652 | +2.61% | 107.7만 |
|---|
| 2026.02.26 | ₩23,050 | ₩23,518 | ₩22,889 | ₩23,384 | +1.45% | 100.1만 |
|---|
| 2026.02.25 | ₩22,073 | ₩23,103 | ₩21,726 | ₩22,970 | +4.06% | 112.7만 |
|---|
| 2026.02.24 | ₩21,592 | ₩22,207 | ₩21,525 | ₩22,033 | +2.04% | 103.2만 |
|---|
| 2026.02.23 | ₩22,180 | ₩22,247 | ₩21,057 | ₩21,685 | -2.23% | 152.3만 |
|---|
| 2026.02.20 | ₩24,776 | ₩24,776 | ₩21,899 | ₩22,394 | -9.61% | 306.8만 |
|---|
| 2026.02.19 | ₩24,802 | ₩25,150 | ₩24,695 | ₩24,963 | +0.65% | 75.4만 |
|---|
| 2026.02.18 | ₩24,936 | ₩25,338 | ₩24,682 | ₩24,829 | -0.43% | 76.2만 |
|---|
| 2026.02.17 | ₩25,726 | ₩25,819 | ₩24,548 | ₩25,003 | -2.81% | 88.8만 |
|---|
| 2026.02.13 | ₩24,374 | ₩25,766 | ₩24,174 | ₩25,311 | +3.84% | 183만 |
|---|
| 2026.02.12 | ₩26,020 | ₩26,341 | ₩21,619 | ₩23,893 | -8.17% | 247.5만 |
|---|
| 2026.02.11 | ₩25,043 | ₩25,351 | ₩24,655 | ₩24,749 | -1.18% | 66.3만 |
|---|
| 2026.02.10 | ₩25,204 | ₩25,324 | ₩24,963 | ₩25,003 | -0.80% | 50.7만 |
|---|
| 2026.02.09 | ₩24,990 | ₩25,324 | ₩24,548 | ₩25,271 | +1.12% | 57.1만 |
|---|
| 2026.02.06 | ₩24,990 | ₩25,217 | ₩24,762 | ₩25,043 | +0.21% | 209.6만 |
|---|
| 2026.02.05 | ₩24,909 | ₩25,244 | ₩24,709 | ₩24,923 | +0.05% | 72.9만 |
|---|
| 2026.02.04 | ₩25,043 | ₩25,043 | ₩24,495 | ₩24,909 | -0.53% | 84.1만 |
|---|
| 2026.02.03 | ₩24,602 | ₩25,016 | ₩24,441 | ₩25,016 | +1.69% | 94.9만 |
|---|
| 2026.02.02 | ₩24,869 | ₩25,083 | ₩24,615 | ₩24,762 | -0.43% | 100.4만 |
|---|
| 2026.01.30 | ₩24,883 | ₩25,124 | ₩24,669 | ₩24,789 | -0.38% | 105.8만 |
|---|
| 2026.01.29 | ₩24,722 | ₩25,164 | ₩24,508 | ₩25,083 | +1.46% | 116.1만 |
|---|
| 2026.01.28 | ₩24,963 | ₩24,963 | ₩24,455 | ₩24,709 | -1.02% | 98.8만 |
|---|
| 2026.01.27 | ₩24,896 | ₩25,110 | ₩24,655 | ₩24,963 | +0.27% | 119.1만 |
|---|
| 2026.01.26 | ₩26,970 | ₩27,023 | ₩24,241 | ₩24,963 | -7.44% | 181.4만 |
|---|
| 2026.01.23 | ₩26,782 | ₩27,023 | ₩26,729 | ₩26,849 | +0.25% | 35.5만 |
|---|
| 2026.01.22 | ₩26,702 | ₩27,144 | ₩26,702 | ₩26,930 | +0.85% | 69.4만 |
|---|
| 2026.01.21 | ₩26,943 | ₩27,023 | ₩26,261 | ₩26,568 | -1.39% | 103.4만 |
|---|
| 2026.01.20 | ₩26,448 | ₩28,067 | ₩26,328 | ₩26,983 | +2.02% | 186.1만 |
|---|
| 2026.01.16 | ₩26,542 | ₩26,863 | ₩26,381 | ₩26,769 | +0.86% | 65.1만 |
|---|
| 2026.01.15 | ₩26,635 | ₩27,023 | ₩26,287 | ₩26,635 | 0.00% | 65.6만 |
|---|
| 2026.01.14 | ₩26,729 | ₩26,916 | ₩26,020 | ₩26,662 | -0.25% | 83.2만 |
|---|
| 2026.01.13 | ₩26,930 | ₩27,023 | ₩26,635 | ₩26,675 | -0.94% | 54.8만 |
|---|
| 2026.01.12 | ₩27,037 | ₩27,371 | ₩26,889 | ₩26,996 | -0.15% | 69.7만 |
|---|
| 2026.01.09 | ₩26,408 | ₩27,197 | ₩26,408 | ₩27,157 | +2.84% | 88.1만 |
|---|
| 2026.01.08 | ₩25,284 | ₩26,435 | ₩25,204 | ₩26,368 | +4.29% | 82.5만 |
|---|
| 2026.01.07 | ₩25,498 | ₩25,511 | ₩24,990 | ₩25,351 | -0.58% | 69.1만 |
|---|
| 2026.01.06 | ₩26,006 | ₩26,020 | ₩24,843 | ₩25,364 | -2.47% | 84.3만 |
|---|
| 2026.01.05 | ₩25,378 | ₩26,542 | ₩25,378 | ₩26,247 | +3.43% | 68.8만 |
|---|
| 2026.01.02 | ₩25,471 | ₩25,538 | ₩25,231 | ₩25,445 | -0.11% | 65만 |
|---|
| 2025.12.31 | ₩25,712 | ₩25,752 | ₩25,431 | ₩25,565 | -0.57% | 93.1만 |
|---|
| 2025.12.30 | ₩25,792 | ₩25,980 | ₩25,538 | ₩25,592 | -0.78% | 64.9만 |
|---|
| 2025.12.29 | ₩25,592 | ₩25,886 | ₩25,565 | ₩25,886 | +1.15% | 58.1만 |
|---|
| 2025.12.26 | ₩25,485 | ₩25,806 | ₩25,485 | ₩25,712 | +0.89% | 52만 |
|---|
| 2025.12.24 | ₩25,284 | ₩25,672 | ₩25,231 | ₩25,552 | +1.06% | 32.9만 |
|---|
| 2025.12.23 | ₩25,752 | ₩25,873 | ₩25,351 | ₩25,404 | -1.35% | 70.3만 |
|---|
| 2025.12.22 | ₩25,351 | ₩25,913 | ₩25,204 | ₩25,873 | +2.06% | 100.4만 |
|---|
| 2025.12.19 | ₩26,047 | ₩26,220 | ₩25,324 | ₩25,378 | -2.57% | 285.8만 |
|---|
| 2025.12.18 | ₩26,167 | ₩26,501 | ₩26,167 | ₩26,247 | +0.31% | 78.1만 |
|---|
| 2025.12.17 | ₩25,324 | ₩26,154 | ₩25,284 | ₩26,047 | +2.85% | 89.9만 |
|---|
| 2025.12.16 | ₩25,605 | ₩26,033 | ₩25,378 | ₩25,445 | -0.63% | 87.9만 |
|---|
| 2025.12.15 | ₩25,431 | ₩25,685 | ₩25,231 | ₩25,404 | -0.11% | 104.2만 |
|---|
| 2025.12.12 | ₩25,404 | ₩25,618 | ₩25,177 | ₩25,284 | -0.47% | 83.9만 |
|---|
| 2025.12.11 | ₩24,963 | ₩25,391 | ₩24,722 | ₩25,351 | +1.55% | 89.6만 |
|---|
| 2025.12.10 | ₩25,124 | ₩25,338 | ₩24,829 | ₩24,869 | -1.01% | 132.4만 |
|---|
| 2025.12.09 | ₩25,016 | ₩25,338 | ₩24,722 | ₩25,124 | +0.43% | 88.5만 |
|---|
| 2025.12.08 | ₩24,936 | ₩25,244 | ₩24,749 | ₩24,856 | -0.32% | 98.5만 |
|---|
| 2025.12.05 | ₩25,016 | ₩25,338 | ₩24,816 | ₩24,936 | -0.32% | 78.5만 |
|---|
| 2025.12.04 | ₩24,829 | ₩25,030 | ₩24,695 | ₩24,896 | +0.27% | 73.6만 |
|---|
| 2025.12.03 | ₩24,441 | ₩24,950 | ₩24,334 | ₩24,883 | +1.81% | 87.9만 |
|---|
| 2025.12.02 | ₩24,241 | ₩24,629 | ₩24,027 | ₩24,455 | +0.88% | 88.4만 |
|---|
| 2025.12.01 | ₩23,946 | ₩24,414 | ₩23,906 | ₩23,986 | +0.17% | 81.6만 |
|---|
| 2025.11.28 | ₩23,866 | ₩24,241 | ₩23,866 | ₩24,147 | +1.18% | 49.3만 |
|---|
| 2025.11.26 | ₩23,772 | ₩24,214 | ₩23,772 | ₩23,920 | +0.62% | 140.6만 |
|---|
| 2025.11.25 | ₩23,331 | ₩23,866 | ₩23,277 | ₩23,705 | +1.61% | 93.4만 |
|---|
| 2025.11.24 | ₩22,782 | ₩23,318 | ₩22,742 | ₩23,197 | +1.82% | 123.2만 |
|---|
| 2025.11.21 | ₩22,461 | ₩23,117 | ₩22,421 | ₩22,836 | +1.67% | 94.9만 |
|---|
| 2025.11.20 | ₩22,435 | ₩23,010 | ₩22,221 | ₩22,354 | -0.36% | 114.1만 |
|---|
| 2025.11.19 | ₩21,538 | ₩23,518 | ₩21,512 | ₩22,421 | +4.10% | 217만 |
|---|
| 2025.11.18 | ₩21,578 | ₩21,859 | ₩21,338 | ₩21,578 | 0.00% | 103.2만 |
|---|
| 2025.11.17 | ₩22,876 | ₩22,983 | ₩21,632 | ₩21,699 | -5.15% | 114.5만 |
|---|
| 2025.11.14 | ₩22,542 | ₩23,184 | ₩22,408 | ₩22,996 | +2.02% | 118.6만 |
|---|
| 2025.11.13 | ₩22,756 | ₩22,916 | ₩22,354 | ₩22,408 | -1.53% | 127.9만 |
|---|
| 2025.11.12 | ₩23,023 | ₩23,331 | ₩22,809 | ₩22,849 | -0.76% | 129.9만 |
|---|
| 2025.11.11 | ₩23,197 | ₩23,371 | ₩22,756 | ₩23,050 | -0.63% | 132.5만 |
|---|
| 2025.11.10 | ₩23,532 | ₩24,495 | ₩23,331 | ₩23,344 | -0.80% | 182.2만 |
|---|
| 2025.11.07 | ₩22,341 | ₩22,689 | ₩21,779 | ₩22,675 | +1.50% | 192.3만 |
|---|
| 2025.11.06 | ₩22,849 | ₩24,227 | ₩21,431 | ₩22,461 | -1.70% | 264.3만 |
|---|
| 2025.11.05 | ₩24,602 | ₩25,431 | ₩24,401 | ₩24,936 | +1.36% | 110.1만 |
|---|
| 2025.11.04 | ₩25,177 | ₩25,204 | ₩24,495 | ₩24,655 | -2.07% | 55.3만 |
|---|
| 2025.11.03 | ₩24,736 | ₩25,552 | ₩24,361 | ₩25,217 | +1.95% | 92.5만 |
|---|
| 2025.10.31 | ₩24,548 | ₩24,963 | ₩24,374 | ₩24,789 | +0.98% | 114.6만 |
|---|
| 2025.10.30 | ₩24,843 | ₩25,016 | ₩24,348 | ₩24,508 | -1.35% | 101.9만 |
|---|
| 2025.10.29 | ₩24,294 | ₩25,846 | ₩24,067 | ₩24,963 | +2.75% | 110.9만 |
|---|
| 2025.10.28 | ₩24,749 | ₩24,789 | ₩24,414 | ₩24,575 | -0.70% | 56.3만 |
|---|
| 2025.10.27 | ₩25,150 | ₩25,231 | ₩24,776 | ₩24,829 | -1.28% | 48.1만 |
|---|
| 2025.10.24 | ₩25,338 | ₩25,338 | ₩24,843 | ₩25,124 | -0.84% | 45.8만 |
|---|
| 2025.10.23 | ₩24,736 | ₩25,297 | ₩24,602 | ₩25,043 | +1.24% | 64.3만 |
|---|
| 2025.10.22 | ₩24,481 | ₩24,883 | ₩24,388 | ₩24,669 | +0.77% | 79.2만 |
|---|
| 2025.10.21 | ₩24,120 | ₩24,736 | ₩24,040 | ₩24,441 | +1.33% | 39.5만 |
|---|
| 2025.10.20 | ₩24,080 | ₩24,254 | ₩23,759 | ₩24,107 | +0.11% | 50.8만 |
|---|
| 2025.10.17 | ₩23,719 | ₩24,040 | ₩23,679 | ₩24,027 | +1.30% | 68.5만 |
|---|
| 2025.10.16 | ₩23,920 | ₩24,027 | ₩23,518 | ₩23,732 | -0.78% | 127.4만 |
|---|
| 2025.10.15 | ₩24,107 | ₩24,535 | ₩23,893 | ₩24,053 | -0.22% | 105만 |
|---|
| 2025.10.14 | ₩24,013 | ₩24,575 | ₩23,812 | ₩24,307 | +1.23% | 105.8만 |
|---|
| 2025.10.13 | ₩24,080 | ₩24,214 | ₩23,786 | ₩23,986 | -0.39% | 96.2만 |
|---|
| 2025.10.10 | ₩24,428 | ₩24,856 | ₩23,893 | ₩24,067 | -1.48% | 88.4만 |
|---|