시장 데이터를 불러오는 중
전체 종목
Geo Group Inc (The) REIT 과거 주가
Geo Group Inc (The) REIT · GEO · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Geo Group Inc (The) REIT · GEO · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,871 | ₩42,264 | ₩40,871 | ₩41,715 | +2.07% | 167.1만 |
| 2026.10.08 | ₩41,005 | ₩41,554 | ₩39,584 | ₩41,487 | +1.18% | 399.2만 |
| 2026.10.07 | ₩39,799 | ₩41,487 | ₩39,611 | ₩40,897 | +2.76% | 270.8만 |
| 2026.10.06 | ₩43,149 | ₩43,671 | ₩39,691 | ₩40,120 | -7.02% | 589.3만 |
| 2026.10.05 | ₩44,087 | ₩44,448 | ₩42,438 | ₩43,336 | -1.70% | 463.6만 |
| 2026.10.02 | ₩41,581 | ₩42,773 | ₩41,420 | ₩42,023 | +1.06% | 272만 |
| 2026.10.01 | ₩40,455 | ₩42,090 | ₩40,455 | ₩41,259 | +1.99% | 289.9만 |
| 2026.09.30 | ₩41,192 | ₩41,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,830 |
| -0.88% |
| 243.1만 |
| 2026.09.29 | ₩40,442 | ₩41,701 | ₩40,402 | ₩41,487 | +2.58% | 301.3만 |
|---|
| 2026.09.28 | ₩41,541 | ₩42,425 | ₩39,665 | ₩40,495 | -2.52% | 258.4만 |
|---|
| 2026.09.25 | ₩42,572 | ₩42,773 | ₩40,790 | ₩41,835 | -1.73% | 142.2만 |
|---|
| 2026.09.24 | ₩40,844 | ₩42,881 | ₩40,536 | ₩42,827 | +4.86% | 306만 |
|---|
| 2026.09.23 | ₩39,638 | ₩41,795 | ₩39,115 | ₩41,031 | +3.52% | 234.2만 |
|---|
| 2026.09.22 | ₩41,139 | ₩41,219 | ₩39,155 | ₩39,852 | -3.13% | 379.7만 |
|---|
| 2026.09.21 | ₩41,768 | ₩42,974 | ₩40,174 | ₩40,536 | -2.95% | 305.2만 |
|---|
| 2026.09.18 | ₩43,216 | ₩43,403 | ₩41,902 | ₩42,559 | -1.52% | 335.6만 |
|---|
| 2026.09.17 | ₩42,452 | ₩43,229 | ₩42,211 | ₩43,068 | +1.45% | 193.6만 |
|---|
| 2026.09.16 | ₩41,366 | ₩42,827 | ₩41,125 | ₩42,117 | +1.81% | 268.7만 |
|---|
| 2026.09.15 | ₩40,924 | ₩42,479 | ₩40,817 | ₩41,889 | +2.36% | 220.4만 |
|---|
| 2026.09.14 | ₩41,876 | ₩42,412 | ₩41,045 | ₩41,340 | -1.28% | 138.8만 |
|---|
| 2026.09.11 | ₩42,465 | ₩42,907 | ₩41,782 | ₩42,197 | -0.63% | 287.7만 |
|---|
| 2026.09.10 | ₩42,036 | ₩42,492 | ₩41,688 | ₩42,050 | +0.03% | 79.6만 |
|---|
| 2026.09.09 | ₩42,934 | ₩43,309 | ₩41,487 | ₩42,358 | -1.34% | 178만 |
|---|
| 2026.09.08 | ₩42,291 | ₩42,948 | ₩41,340 | ₩42,934 | +1.52% | 116만 |
|---|
| 2026.09.04 | ₩41,139 | ₩42,747 | ₩40,428 | ₩42,572 | +3.49% | 147.6만 |
|---|
| 2026.09.03 | ₩41,139 | ₩42,519 | ₩41,085 | ₩41,380 | +0.59% | 307.1만 |
|---|
| 2026.09.02 | ₩40,871 | ₩41,527 | ₩40,254 | ₩40,951 | +0.20% | 290.3만 |
|---|
| 2026.09.01 | ₩42,170 | ₩42,291 | ₩40,254 | ₩40,911 | -2.99% | 320만 |
|---|
| 2026.08.31 | ₩43,336 | ₩43,631 | ₩42,452 | ₩42,626 | -1.64% | 252.2만 |
|---|
| 2026.08.28 | ₩43,819 | ₩44,194 | ₩43,229 | ₩43,256 | -1.28% | 205.9만 |
|---|
| 2026.08.27 | ₩43,644 | ₩43,899 | ₩42,773 | ₩43,685 | +0.09% | 156.4만 |
|---|
| 2026.08.26 | ₩43,135 | ₩44,274 | ₩42,760 | ₩43,912 | +1.80% | 176.3만 |
|---|
| 2026.08.25 | ₩43,055 | ₩43,283 | ₩42,452 | ₩43,095 | +0.09% | 196.6만 |
|---|
| 2026.08.24 | ₩43,953 | ₩44,422 | ₩42,961 | ₩43,122 | -1.89% | 152.2만 |
|---|
| 2026.08.21 | ₩42,881 | ₩44,113 | ₩42,304 | ₩43,832 | +2.22% | 279.9만 |
|---|
| 2026.08.20 | ₩41,058 | ₩43,055 | ₩41,058 | ₩42,505 | +3.52% | 376.4만 |
|---|
| 2026.08.19 | ₩41,621 | ₩41,768 | ₩40,308 | ₩41,112 | -1.22% | 323.2만 |
|---|
| 2026.08.18 | ₩41,487 | ₩41,983 | ₩41,031 | ₩41,420 | -0.16% | 200만 |
|---|
| 2026.08.17 | ₩41,983 | ₩42,613 | ₩41,567 | ₩41,742 | -0.57% | 147.5만 |
|---|
| 2026.08.14 | ₩40,402 | ₩41,862 | ₩40,214 | ₩41,835 | +3.55% | 188.8만 |
|---|
| 2026.08.13 | ₩42,278 | ₩42,452 | ₩40,629 | ₩40,696 | -3.74% | 216.1만 |
|---|
| 2026.08.12 | ₩42,639 | ₩43,055 | ₩41,460 | ₩42,144 | -1.16% | 184만 |
|---|
| 2026.08.11 | ₩41,165 | ₩43,711 | ₩40,589 | ₩42,546 | +3.35% | 224.5만 |
|---|
| 2026.08.10 | ₩41,206 | ₩43,216 | ₩40,884 | ₩41,085 | -0.29% | 219.2만 |
|---|
| 2026.08.07 | ₩40,268 | ₩41,822 | ₩40,120 | ₩41,125 | +2.13% | 157.8만 |
|---|
| 2026.08.06 | ₩41,835 | ₩42,921 | ₩38,713 | ₩40,388 | -3.46% | 295.6만 |
|---|
| 2026.08.05 | ₩42,492 | ₩43,028 | ₩40,938 | ₩42,103 | -0.91% | 277.5만 |
|---|
| 2026.08.04 | ₩42,010 | ₩42,438 | ₩41,728 | ₩41,929 | -0.19% | 106.2만 |
|---|
| 2026.08.03 | ₩40,884 | ₩42,572 | ₩40,710 | ₩41,996 | +2.72% | 102.7만 |
|---|
| 2026.07.31 | ₩41,715 | ₩41,768 | ₩40,777 | ₩41,393 | -0.77% | 91.5만 |
|---|
| 2026.07.30 | ₩40,308 | ₩41,326 | ₩39,973 | ₩41,098 | +1.96% | 102.8만 |
|---|
| 2026.07.29 | ₩41,715 | ₩41,795 | ₩40,026 | ₩40,134 | -3.79% | 162.4만 |
|---|
| 2026.07.28 | ₩41,594 | ₩41,675 | ₩40,938 | ₩41,192 | -0.97% | 91.9만 |
|---|
| 2026.07.27 | ₩41,675 | ₩41,809 | ₩40,777 | ₩41,447 | -0.55% | 126.2만 |
|---|
| 2026.07.24 | ₩41,983 | ₩42,907 | ₩40,964 | ₩41,433 | -1.31% | 147.6만 |
|---|
| 2026.07.23 | ₩41,286 | ₩41,862 | ₩40,777 | ₩41,634 | +0.84% | 136.2만 |
|---|
| 2026.07.22 | ₩41,835 | ₩42,358 | ₩41,340 | ₩41,996 | +0.38% | 107.6만 |
|---|
| 2026.07.21 | ₩41,527 | ₩42,184 | ₩40,911 | ₩41,849 | +0.77% | 139.4만 |
|---|
| 2026.07.20 | ₩39,517 | ₩41,340 | ₩39,517 | ₩41,005 | +3.76% | 213.5만 |
|---|
| 2026.07.17 | ₩39,222 | ₩39,571 | ₩38,847 | ₩39,477 | +0.65% | 199.2만 |
|---|
| 2026.07.16 | ₩40,026 | ₩40,522 | ₩39,437 | ₩39,691 | -0.84% | 163.9만 |
|---|
| 2026.07.15 | ₩39,866 | ₩40,308 | ₩39,397 | ₩39,959 | +0.24% | 161.5만 |
|---|
| 2026.07.14 | ₩40,737 | ₩40,871 | ₩39,879 | ₩39,906 | -2.04% | 106.9만 |
|---|
| 2026.07.13 | ₩41,072 | ₩41,460 | ₩39,906 | ₩40,522 | -1.34% | 121.6만 |
|---|
| 2026.07.10 | ₩40,254 | ₩40,830 | ₩39,866 | ₩40,830 | +1.43% | 99.6만 |
|---|
| 2026.07.09 | ₩40,013 | ₩40,629 | ₩39,839 | ₩40,281 | +0.67% | 156.5만 |
|---|
| 2026.07.08 | ₩38,633 | ₩40,375 | ₩38,177 | ₩39,732 | +2.84% | 232.9만 |
|---|
| 2026.07.07 | ₩40,026 | ₩40,750 | ₩38,753 | ₩38,901 | -2.81% | 278.1만 |
|---|
| 2026.07.06 | ₩43,041 | ₩43,216 | ₩39,088 | ₩39,825 | -7.47% | 350.9만 |
|---|
| 2026.07.02 | ₩40,911 | ₩41,058 | ₩39,892 | ₩40,536 | -0.92% | 143.1만 |
|---|
| 2026.07.01 | ₩39,892 | ₩41,112 | ₩39,732 | ₩40,643 | +1.88% | 161.9만 |
|---|
| 2026.06.30 | ₩39,437 | ₩40,120 | ₩38,660 | ₩39,598 | +0.41% | 188.8만 |
|---|
| 2026.06.29 | ₩40,871 | ₩40,978 | ₩39,155 | ₩39,477 | -3.41% | 228.5만 |
|---|
| 2026.06.26 | ₩40,053 | ₩40,978 | ₩39,705 | ₩40,683 | +1.57% | 518.9만 |
|---|
| 2026.06.25 | ₩39,571 | ₩39,959 | ₩38,780 | ₩39,303 | -0.68% | 128.9만 |
|---|
| 2026.06.24 | ₩40,187 | ₩40,455 | ₩39,048 | ₩39,370 | -2.03% | 209.7만 |
|---|
| 2026.06.23 | ₩39,504 | ₩40,737 | ₩38,981 | ₩40,147 | +1.63% | 296.5만 |
|---|
| 2026.06.22 | ₩39,397 | ₩40,308 | ₩39,169 | ₩39,758 | +0.92% | 301.5만 |
|---|
| 2026.06.18 | ₩38,780 | ₩39,356 | ₩38,043 | ₩39,236 | +1.17% | 355.2만 |
|---|
| 2026.06.17 | ₩38,834 | ₩39,718 | ₩38,298 | ₩38,673 | -0.41% | 197.9만 |
|---|
| 2026.06.16 | ₩38,191 | ₩38,700 | ₩36,931 | ₩38,365 | +0.46% | 359.3만 |
|---|
| 2026.06.15 | ₩37,708 | ₩38,539 | ₩37,212 | ₩38,244 | +1.42% | 204.9만 |
|---|
| 2026.06.12 | ₩38,284 | ₩38,619 | ₩37,360 | ₩38,110 | -0.46% | 182.3만 |
|---|
| 2026.06.11 | ₩37,829 | ₩38,713 | ₩37,239 | ₩38,351 | +1.38% | 181.1만 |
|---|
| 2026.06.10 | ₩36,475 | ₩38,191 | ₩35,725 | ₩37,708 | +3.38% | 291.6만 |
|---|
| 2026.06.09 | ₩35,966 | ₩36,422 | ₩34,921 | ₩36,221 | +0.71% | 327.5만 |
|---|
| 2026.06.08 | ₩33,929 | ₩35,926 | ₩33,702 | ₩35,752 | +5.37% | 274만 |
|---|
| 2026.06.05 | ₩33,407 | ₩34,439 | ₩33,407 | ₩33,916 | +1.52% | 165.1만 |
|---|
| 2026.06.04 | ₩31,812 | ₩33,862 | ₩31,799 | ₩33,702 | +5.94% | 153.9만 |
|---|
| 2026.06.03 | ₩30,968 | ₩31,678 | ₩30,820 | ₩31,624 | +2.12% | 108.8만 |
|---|
| 2026.06.02 | ₩31,129 | ₩31,584 | ₩30,767 | ₩31,330 | +0.65% | 176.5만 |
|---|
| 2026.06.01 | ₩30,378 | ₩31,651 | ₩30,378 | ₩31,276 | +2.96% | 147.8만 |
|---|
| 2026.05.29 | ₩30,566 | ₩30,928 | ₩30,244 | ₩30,378 | -0.61% | 222.4만 |
|---|
| 2026.05.28 | ₩30,150 | ₩31,062 | ₩30,083 | ₩30,968 | +2.71% | 108.4만 |
|---|
| 2026.05.27 | ₩30,539 | ₩30,847 | ₩29,963 | ₩30,365 | -0.57% | 141.1만 |
|---|
| 2026.05.26 | ₩31,182 | ₩31,477 | ₩29,869 | ₩30,392 | -2.54% | 212.8만 |
|---|
| 2026.05.22 | ₩30,928 | ₩31,919 | ₩30,928 | ₩31,517 | +1.91% | 129.3만 |
|---|
| 2026.05.21 | ₩30,861 | ₩31,866 | ₩30,807 | ₩30,968 | +0.35% | 146.5만 |
|---|
| 2026.05.20 | ₩30,633 | ₩31,155 | ₩30,231 | ₩31,129 | +1.62% | 147.1만 |
|---|
| 2026.05.19 | ₩30,445 | ₩30,928 | ₩30,191 | ₩30,566 | +0.40% | 129.9만 |
|---|
| 2026.05.18 | ₩30,713 | ₩31,115 | ₩30,459 | ₩30,606 | -0.35% | 154.3만 |
|---|
| 2026.05.15 | ₩31,088 | ₩31,343 | ₩30,271 | ₩30,713 | -1.21% | 150.4만 |
|---|
| 2026.05.14 | ₩30,619 | ₩31,397 | ₩30,619 | ₩31,343 | +2.36% | 157.2만 |
|---|
| 2026.05.13 | ₩28,931 | ₩30,418 | ₩28,556 | ₩30,351 | +4.91% | 212.6만 |
|---|
| 2026.05.12 | ₩28,489 | ₩28,851 | ₩27,966 | ₩28,690 | +0.71% | 175.8만 |
|---|
| 2026.05.11 | ₩29,052 | ₩29,186 | ₩28,502 | ₩28,690 | -1.25% | 174.9만 |
|---|
| 2026.05.08 | ₩28,408 | ₩29,708 | ₩27,913 | ₩29,159 | +2.64% | 290.9만 |
|---|
| 2026.05.07 | ₩29,869 | ₩29,896 | ₩27,725 | ₩28,435 | -4.80% | 350.8만 |
|---|
| 2026.05.06 | ₩28,408 | ₩31,075 | ₩26,841 | ₩29,748 | +4.72% | 553.8만 |
|---|
| 2026.05.05 | ₩24,991 | ₩25,300 | ₩24,603 | ₩24,603 | -1.55% | 173.3만 |
|---|
| 2026.05.04 | ₩25,018 | ₩25,192 | ₩24,522 | ₩24,898 | -0.48% | 147.9만 |
|---|
| 2026.05.01 | ₩25,005 | ₩25,259 | ₩24,442 | ₩25,125 | +0.48% | 144.4만 |
|---|
| 2026.04.30 | ₩25,380 | ₩25,594 | ₩24,697 | ₩24,804 | -2.27% | 171.2만 |
|---|
| 2026.04.29 | ₩25,300 | ₩25,728 | ₩25,058 | ₩25,393 | +0.37% | 126.7만 |
|---|
| 2026.04.28 | ₩25,125 | ₩25,447 | ₩24,737 | ₩25,219 | +0.37% | 99.4만 |
|---|
| 2026.04.27 | ₩25,112 | ₩25,648 | ₩24,911 | ₩25,018 | -0.37% | 97.1만 |
|---|
| 2026.04.24 | ₩24,777 | ₩25,541 | ₩24,777 | ₩25,233 | +1.84% | 82.5만 |
|---|
| 2026.04.23 | ₩25,340 | ₩25,554 | ₩24,616 | ₩24,764 | -2.27% | 130만 |
|---|
| 2026.04.22 | ₩25,688 | ₩25,903 | ₩25,192 | ₩25,340 | -1.36% | 199.9만 |
|---|
| 2026.04.21 | ₩25,286 | ₩25,849 | ₩25,233 | ₩25,501 | +0.85% | 243.7만 |
|---|
| 2026.04.20 | ₩24,831 | ₩25,246 | ₩24,683 | ₩25,179 | +1.40% | 148.4만 |
|---|
| 2026.04.17 | ₩24,536 | ₩25,273 | ₩24,335 | ₩24,924 | +1.58% | 259.9만 |
|---|
| 2026.04.16 | ₩23,625 | ₩24,536 | ₩23,504 | ₩24,335 | +3.01% | 166.8만 |
|---|
| 2026.04.15 | ₩24,174 | ₩24,174 | ₩23,544 | ₩23,584 | -2.44% | 127.2만 |
|---|
| 2026.04.14 | ₩23,812 | ₩24,362 | ₩23,598 | ₩23,986 | +0.73% | 127.3만 |
|---|
| 2026.04.13 | ₩23,491 | ₩23,919 | ₩23,089 | ₩23,732 | +1.03% | 139.1만 |
|---|
| 2026.04.10 | ₩24,067 | ₩24,094 | ₩23,290 | ₩23,491 | -2.39% | 103.1만 |
|---|
| 2026.04.09 | ₩23,732 | ₩24,228 | ₩23,598 | ₩23,960 | +0.96% | 95.9만 |
|---|
| 2026.04.08 | ₩24,027 | ₩24,402 | ₩23,397 | ₩23,839 | -0.78% | 183만 |
|---|
| 2026.04.07 | ₩23,799 | ₩24,161 | ₩23,223 | ₩23,571 | -0.96% | 192.1만 |
|---|
| 2026.04.06 | ₩24,683 | ₩24,965 | ₩23,732 | ₩23,812 | -3.53% | 156.4만 |
|---|
| 2026.04.02 | ₩22,888 | ₩24,697 | ₩22,847 | ₩24,683 | +7.85% | 196만 |
|---|
| 2026.04.01 | ₩22,553 | ₩23,651 | ₩22,218 | ₩23,223 | +2.97% | 173만 |
|---|
| 2026.03.31 | ₩22,124 | ₩22,821 | ₩22,030 | ₩22,526 | +1.82% | 211.6만 |
|---|
| 2026.03.30 | ₩22,419 | ₩22,794 | ₩21,708 | ₩21,869 | -2.45% | 163.3만 |
|---|
| 2026.03.27 | ₩23,209 | ₩23,209 | ₩22,378 | ₩22,392 | -3.52% | 143.9만 |
|---|
| 2026.03.26 | ₩23,370 | ₩23,504 | ₩22,914 | ₩23,196 | -0.75% | 141.7만 |
|---|
| 2026.03.25 | ₩22,807 | ₩23,759 | ₩22,780 | ₩23,450 | +2.82% | 163.6만 |
|---|
| 2026.03.24 | ₩22,593 | ₩23,249 | ₩22,432 | ₩22,700 | +0.47% | 446.5만 |
|---|
| 2026.03.23 | ₩22,378 | ₩23,156 | ₩22,204 | ₩22,780 | +1.80% | 250.4만 |
|---|
| 2026.03.20 | ₩22,084 | ₩22,352 | ₩21,708 | ₩22,017 | -0.30% | 530.3만 |
|---|
| 2026.03.19 | ₩22,378 | ₩22,499 | ₩21,735 | ₩21,950 | -1.92% | 241.1만 |
|---|
| 2026.03.18 | ₩21,722 | ₩23,048 | ₩21,574 | ₩22,432 | +3.27% | 434.2만 |
|---|
| 2026.03.17 | ₩20,650 | ₩21,869 | ₩20,596 | ₩21,816 | +5.65% | 288.1만 |
|---|
| 2026.03.16 | ₩19,618 | ₩20,730 | ₩19,390 | ₩20,596 | +4.99% | 247.7만 |
|---|
| 2026.03.13 | ₩18,908 | ₩19,604 | ₩18,506 | ₩19,497 | +3.12% | 159.5만 |
|---|
| 2026.03.12 | ₩18,653 | ₩19,470 | ₩18,640 | ₩18,894 | +1.29% | 205.6만 |
|---|
| 2026.03.11 | ₩18,908 | ₩19,336 | ₩18,519 | ₩18,894 | -0.07% | 235.2만 |
|---|
| 2026.03.10 | ₩18,157 | ₩19,390 | ₩17,795 | ₩18,867 | +3.91% | 349.4만 |
|---|
| 2026.03.09 | ₩18,975 | ₩19,176 | ₩18,318 | ₩18,439 | -2.82% | 255.7만 |
|---|
| 2026.03.06 | ₩19,363 | ₩19,725 | ₩18,800 | ₩19,229 | -0.69% | 761.4만 |
|---|
| 2026.03.05 | ₩20,100 | ₩20,301 | ₩19,202 | ₩19,993 | -0.53% | 340.6만 |
|---|
| 2026.03.04 | ₩20,422 | ₩20,824 | ₩20,100 | ₩20,167 | -1.25% | 275.8만 |
|---|
| 2026.03.03 | ₩19,913 | ₩20,234 | ₩19,618 | ₩20,181 | +1.35% | 240.6만 |
|---|
| 2026.03.02 | ₩19,966 | ₩20,730 | ₩19,872 | ₩20,489 | +2.62% | 177.1만 |
|---|
| 2026.02.27 | ₩18,948 | ₩20,288 | ₩18,774 | ₩20,154 | +6.36% | 321.3만 |
|---|
| 2026.02.26 | ₩19,551 | ₩19,886 | ₩19,055 | ₩19,470 | -0.41% | 265.2만 |
|---|
| 2026.02.25 | ₩18,586 | ₩19,819 | ₩18,492 | ₩19,725 | +6.13% | 255.7만 |
|---|
| 2026.02.24 | ₩17,795 | ₩18,640 | ₩17,635 | ₩18,506 | +3.99% | 254.6만 |
|---|
| 2026.02.23 | ₩17,527 | ₩17,916 | ₩17,152 | ₩17,836 | +1.76% | 329.4만 |
|---|
| 2026.02.20 | ₩19,698 | ₩19,765 | ₩16,764 | ₩17,769 | -9.80% | 1133.2만 |
|---|
| 2026.02.19 | ₩19,712 | ₩20,543 | ₩19,457 | ₩20,529 | +4.15% | 179.9만 |
|---|
| 2026.02.18 | ₩19,430 | ₩19,953 | ₩19,256 | ₩19,618 | +0.97% | 184.3만 |
|---|
| 2026.02.17 | ₩19,417 | ₩19,725 | ₩18,827 | ₩19,537 | +0.62% | 251.5만 |
|---|
| 2026.02.13 | ₩18,104 | ₩19,591 | ₩18,063 | ₩19,042 | +5.18% | 432.3만 |
|---|
| 2026.02.12 | ₩19,578 | ₩19,926 | ₩17,166 | ₩18,050 | -7.80% | 770.4만 |
|---|
| 2026.02.11 | ₩21,628 | ₩22,097 | ₩20,971 | ₩21,213 | -1.92% | 148.5만 |
|---|
| 2026.02.10 | ₩21,601 | ₩21,936 | ₩21,494 | ₩21,588 | -0.06% | 143.7만 |
|---|
| 2026.02.09 | ₩21,306 | ₩21,588 | ₩20,851 | ₩21,534 | +1.07% | 81.7만 |
|---|
| 2026.02.06 | ₩20,918 | ₩21,574 | ₩20,824 | ₩21,306 | +1.86% | 145.1만 |
|---|
| 2026.02.05 | ₩20,837 | ₩21,440 | ₩20,502 | ₩20,744 | -0.45% | 127.3만 |
|---|
| 2026.02.04 | ₩21,065 | ₩21,172 | ₩20,663 | ₩21,012 | -0.25% | 96.9만 |
|---|
| 2026.02.03 | ₩21,213 | ₩21,266 | ₩20,663 | ₩21,105 | -0.51% | 123.3만 |
|---|
| 2026.02.02 | ₩21,373 | ₩21,574 | ₩20,985 | ₩21,226 | -0.69% | 125.6만 |
|---|
| 2026.01.30 | ₩21,749 | ₩21,923 | ₩20,931 | ₩21,414 | -1.54% | 177.5만 |
|---|
| 2026.01.29 | ₩21,427 | ₩22,204 | ₩20,985 | ₩21,896 | +2.19% | 253.7만 |
|---|
| 2026.01.28 | ₩21,923 | ₩22,030 | ₩21,414 | ₩21,507 | -1.89% | 196.5만 |
|---|
| 2026.01.27 | ₩22,526 | ₩22,553 | ₩21,842 | ₩21,936 | -2.62% | 222.3만 |
|---|
| 2026.01.26 | ₩24,187 | ₩24,549 | ₩21,842 | ₩22,539 | -6.81% | 444.1만 |
|---|
| 2026.01.23 | ₩24,804 | ₩25,206 | ₩24,589 | ₩24,857 | +0.22% | 148.7만 |
|---|
| 2026.01.22 | ₩24,147 | ₩25,112 | ₩24,147 | ₩24,884 | +3.05% | 189.9만 |
|---|
| 2026.01.21 | ₩23,799 | ₩24,080 | ₩23,410 | ₩23,973 | +0.73% | 109.5만 |
|---|
| 2026.01.20 | ₩23,357 | ₩24,522 | ₩22,901 | ₩23,785 | +1.84% | 139.2만 |
|---|
| 2026.01.16 | ₩23,276 | ₩23,665 | ₩23,115 | ₩23,571 | +1.27% | 111.9만 |
|---|
| 2026.01.15 | ₩23,182 | ₩23,785 | ₩22,834 | ₩23,437 | +1.10% | 132.7만 |
|---|
| 2026.01.14 | ₩23,062 | ₩23,370 | ₩22,526 | ₩23,115 | +0.23% | 134.7만 |
|---|
| 2026.01.13 | ₩23,182 | ₩23,357 | ₩22,928 | ₩22,995 | -0.81% | 121.9만 |
|---|
| 2026.01.12 | ₩23,450 | ₩23,745 | ₩23,102 | ₩23,263 | -0.80% | 189.4만 |
|---|
| 2026.01.09 | ₩22,633 | ₩23,759 | ₩22,579 | ₩23,450 | +3.61% | 207.5만 |
|---|
| 2026.01.08 | ₩21,668 | ₩22,539 | ₩21,494 | ₩22,432 | +3.53% | 161.5만 |
|---|
| 2026.01.07 | ₩21,735 | ₩21,775 | ₩21,092 | ₩21,695 | -0.18% | 147만 |
|---|
| 2026.01.06 | ₩22,003 | ₩22,084 | ₩20,904 | ₩21,601 | -1.83% | 181.4만 |
|---|
| 2026.01.05 | ₩21,360 | ₩22,553 | ₩21,266 | ₩22,231 | +4.08% | 144.8만 |
|---|
| 2026.01.02 | ₩21,400 | ₩21,588 | ₩21,119 | ₩21,347 | -0.25% | 154.3만 |
|---|
| 2025.12.31 | ₩21,601 | ₩21,923 | ₩21,400 | ₩21,601 | 0.00% | 166.3만 |
|---|
| 2025.12.30 | ₩22,043 | ₩22,137 | ₩21,440 | ₩21,494 | -2.49% | 134.8만 |
|---|
| 2025.12.29 | ₩21,816 | ₩22,151 | ₩21,695 | ₩22,110 | +1.35% | 97.1만 |
|---|
| 2025.12.26 | ₩21,976 | ₩22,043 | ₩21,708 | ₩21,856 | -0.55% | 71만 |
|---|
| 2025.12.24 | ₩21,641 | ₩22,378 | ₩21,601 | ₩22,151 | +2.35% | 71.3만 |
|---|
| 2025.12.23 | ₩22,352 | ₩22,512 | ₩21,588 | ₩21,722 | -2.82% | 149만 |
|---|
| 2025.12.22 | ₩22,218 | ₩22,660 | ₩21,883 | ₩22,432 | +0.97% | 221.3만 |
|---|
| 2025.12.19 | ₩21,976 | ₩22,151 | ₩21,333 | ₩21,414 | -2.56% | 466.1만 |
|---|
| 2025.12.18 | ₩22,338 | ₩22,834 | ₩22,084 | ₩22,151 | -0.84% | 131.2만 |
|---|
| 2025.12.17 | ₩22,043 | ₩22,646 | ₩22,043 | ₩22,231 | +0.85% | 219.8만 |
|---|
| 2025.12.16 | ₩22,486 | ₩22,914 | ₩22,030 | ₩22,218 | -1.19% | 177.1만 |
|---|
| 2025.12.15 | ₩22,713 | ₩22,981 | ₩22,030 | ₩22,311 | -1.77% | 215.9만 |
|---|
| 2025.12.12 | ₩23,075 | ₩23,129 | ₩22,472 | ₩22,553 | -2.26% | 191.8만 |
|---|
| 2025.12.11 | ₩22,352 | ₩23,048 | ₩22,352 | ₩23,035 | +3.06% | 145.7만 |
|---|
| 2025.12.10 | ₩22,298 | ₩22,754 | ₩22,164 | ₩22,365 | +0.30% | 205.2만 |
|---|
| 2025.12.09 | ₩22,472 | ₩23,089 | ₩21,923 | ₩22,311 | -0.72% | 135.3만 |
|---|
| 2025.12.08 | ₩22,941 | ₩23,089 | ₩22,419 | ₩22,486 | -1.99% | 199.5만 |
|---|
| 2025.12.05 | ₩22,914 | ₩23,263 | ₩22,713 | ₩22,928 | +0.06% | 144.1만 |
|---|
| 2025.12.04 | ₩22,727 | ₩23,129 | ₩22,579 | ₩22,995 | +1.18% | 167.9만 |
|---|
| 2025.12.03 | ₩22,244 | ₩22,995 | ₩22,204 | ₩22,914 | +3.01% | 207.1만 |
|---|
| 2025.12.02 | ₩21,641 | ₩22,499 | ₩21,373 | ₩22,285 | +2.97% | 183.9만 |
|---|
| 2025.12.01 | ₩21,105 | ₩21,909 | ₩21,079 | ₩21,615 | +2.41% | 269.3만 |
|---|
| 2025.11.28 | ₩20,931 | ₩21,280 | ₩20,730 | ₩21,119 | +0.90% | 67.1만 |
|---|
| 2025.11.26 | ₩20,904 | ₩21,320 | ₩20,757 | ₩20,878 | -0.13% | 193.7만 |
|---|
| 2025.11.25 | ₩20,462 | ₩21,186 | ₩20,449 | ₩20,918 | +2.23% | 167만 |
|---|
| 2025.11.24 | ₩20,100 | ₩20,610 | ₩20,033 | ₩20,489 | +1.93% | 249.3만 |
|---|
| 2025.11.21 | ₩19,993 | ₩20,462 | ₩19,685 | ₩20,167 | +0.87% | 197.8만 |
|---|
| 2025.11.20 | ₩20,100 | ₩20,569 | ₩19,832 | ₩19,926 | -0.87% | 147.7만 |
|---|
| 2025.11.19 | ₩19,765 | ₩20,208 | ₩19,484 | ₩19,966 | +1.02% | 166.4만 |
|---|
| 2025.11.18 | ₩19,497 | ₩19,953 | ₩19,430 | ₩19,765 | +1.37% | 202.7만 |
|---|
| 2025.11.17 | ₩20,221 | ₩20,543 | ₩19,377 | ₩19,564 | -3.25% | 249만 |
|---|
| 2025.11.14 | ₩19,993 | ₩20,904 | ₩19,846 | ₩20,395 | +2.01% | 208.7만 |
|---|
| 2025.11.13 | ₩19,913 | ₩20,127 | ₩19,283 | ₩19,537 | -1.88% | 157.8만 |
|---|
| 2025.11.12 | ₩19,846 | ₩20,288 | ₩19,765 | ₩20,006 | +0.81% | 171만 |
|---|
| 2025.11.11 | ₩19,966 | ₩20,516 | ₩19,779 | ₩19,886 | -0.40% | 138.3만 |
|---|
| 2025.11.10 | ₩20,194 | ₩21,266 | ₩20,047 | ₩20,073 | -0.60% | 218.8만 |
|---|
| 2025.11.07 | ₩20,342 | ₩20,717 | ₩19,765 | ₩20,275 | -0.33% | 275.6만 |
|---|
| 2025.11.06 | ₩23,357 | ₩23,692 | ₩19,122 | ₩20,650 | -11.59% | 573.6만 |
|---|
| 2025.11.05 | ₩21,842 | ₩22,968 | ₩21,842 | ₩22,526 | +3.13% | 257.2만 |
|---|
| 2025.11.04 | ₩22,271 | ₩22,419 | ₩21,816 | ₩21,950 | -1.44% | 260.5만 |
|---|
| 2025.11.03 | ₩22,713 | ₩22,754 | ₩22,177 | ₩22,526 | -0.83% | 181.9만 |
|---|
| 2025.10.31 | ₩22,191 | ₩23,075 | ₩21,883 | ₩22,740 | +2.48% | 346.8만 |
|---|
| 2025.10.30 | ₩22,084 | ₩22,660 | ₩21,641 | ₩22,124 | +0.18% | 234.2만 |
|---|
| 2025.10.29 | ₩22,110 | ₩23,383 | ₩21,936 | ₩22,352 | +1.09% | 190.7만 |
|---|
| 2025.10.28 | ₩22,700 | ₩22,767 | ₩22,191 | ₩22,365 | -1.48% | 124.3만 |
|---|
| 2025.10.27 | ₩23,343 | ₩23,357 | ₩22,754 | ₩22,767 | -2.47% | 103.8만 |
|---|
| 2025.10.24 | ₩23,584 | ₩23,651 | ₩22,968 | ₩23,142 | -1.87% | 145.7만 |
|---|
| 2025.10.23 | ₩22,794 | ₩23,571 | ₩22,687 | ₩23,236 | +1.94% | 184.3만 |
|---|
| 2025.10.22 | ₩23,276 | ₩23,504 | ₩22,821 | ₩22,901 | -1.61% | 110.5만 |
|---|
| 2025.10.21 | ₩22,874 | ₩23,946 | ₩22,553 | ₩23,410 | +2.34% | 220.2만 |
|---|
| 2025.10.20 | ₩22,794 | ₩23,169 | ₩22,405 | ₩22,780 | -0.06% | 156.6만 |
|---|
| 2025.10.17 | ₩22,445 | ₩23,022 | ₩22,325 | ₩22,807 | +1.61% | 203.9만 |
|---|
| 2025.10.16 | ₩23,129 | ₩23,169 | ₩22,137 | ₩22,432 | -3.01% | 206.7만 |
|---|
| 2025.10.15 | ₩23,357 | ₩23,558 | ₩22,888 | ₩23,169 | -0.80% | 155.5만 |
|---|
| 2025.10.14 | ₩22,968 | ₩23,718 | ₩22,821 | ₩23,383 | +1.81% | 191.1만 |
|---|
| 2025.10.13 | ₩23,839 | ₩23,839 | ₩22,914 | ₩23,223 | -2.59% | 258.4만 |
|---|
| 2025.10.10 | ₩24,308 | ₩24,643 | ₩23,584 | ₩23,705 | -2.48% | 166만 |
|---|