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 | ₩40,760 | ₩42,149 | ₩40,760 | ₩41,602 | +2.07% | 167.1만 |
| 2026.10.08 | ₩40,893 | ₩41,441 | ₩39,477 | ₩41,374 | +1.18% | 399.2만 |
| 2026.10.07 | ₩39,690 | ₩41,374 | ₩39,503 | ₩40,786 | +2.76% | 270.8만 |
| 2026.10.06 | ₩43,031 | ₩43,553 | ₩39,584 | ₩40,011 | -7.02% | 589.3만 |
| 2026.10.05 | ₩43,967 | ₩44,328 | ₩42,323 | ₩43,219 | -1.70% | 463.6만 |
| 2026.10.02 | ₩41,468 | ₩42,657 | ₩41,308 | ₩41,909 | +1.06% | 272만 |
| 2026.10.01 | ₩40,345 | ₩41,976 | ₩40,345 | ₩41,147 | +1.99% | 289.9만 |
| 2026.09.30 | ₩41,080 | ₩41,855 | ₩40,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,719 |
| -0.88% |
| 243.1만 |
| 2026.09.29 | ₩40,332 | ₩41,588 | ₩40,292 | ₩41,374 | +2.58% | 301.3만 |
|---|
| 2026.09.28 | ₩41,428 | ₩42,310 | ₩39,557 | ₩40,385 | -2.52% | 258.4만 |
|---|
| 2026.09.25 | ₩42,457 | ₩42,657 | ₩40,679 | ₩41,722 | -1.73% | 142.2만 |
|---|
| 2026.09.24 | ₩40,733 | ₩42,764 | ₩40,425 | ₩42,711 | +4.86% | 306만 |
|---|
| 2026.09.23 | ₩39,530 | ₩41,682 | ₩39,009 | ₩40,920 | +3.52% | 234.2만 |
|---|
| 2026.09.22 | ₩41,027 | ₩41,107 | ₩39,049 | ₩39,744 | -3.13% | 379.7만 |
|---|
| 2026.09.21 | ₩41,655 | ₩42,858 | ₩40,065 | ₩40,425 | -2.95% | 305.2만 |
|---|
| 2026.09.18 | ₩43,098 | ₩43,285 | ₩41,789 | ₩42,443 | -1.52% | 335.6만 |
|---|
| 2026.09.17 | ₩42,337 | ₩43,112 | ₩42,096 | ₩42,951 | +1.45% | 193.6만 |
|---|
| 2026.09.16 | ₩41,254 | ₩42,711 | ₩41,014 | ₩42,002 | +1.81% | 268.7만 |
|---|
| 2026.09.15 | ₩40,813 | ₩42,363 | ₩40,706 | ₩41,775 | +2.36% | 220.4만 |
|---|
| 2026.09.14 | ₩41,762 | ₩42,296 | ₩40,933 | ₩41,227 | -1.28% | 138.8만 |
|---|
| 2026.09.11 | ₩42,350 | ₩42,791 | ₩41,668 | ₩42,083 | -0.63% | 287.7만 |
|---|
| 2026.09.10 | ₩41,922 | ₩42,377 | ₩41,575 | ₩41,936 | +0.03% | 79.6만 |
|---|
| 2026.09.09 | ₩42,818 | ₩43,192 | ₩41,374 | ₩42,243 | -1.34% | 178만 |
|---|
| 2026.09.08 | ₩42,176 | ₩42,831 | ₩41,227 | ₩42,818 | +1.52% | 116만 |
|---|
| 2026.09.04 | ₩41,027 | ₩42,631 | ₩40,319 | ₩42,457 | +3.49% | 147.6만 |
|---|
| 2026.09.03 | ₩41,027 | ₩42,403 | ₩40,973 | ₩41,267 | +0.59% | 307.1만 |
|---|
| 2026.09.02 | ₩40,760 | ₩41,414 | ₩40,145 | ₩40,840 | +0.20% | 290.3만 |
|---|
| 2026.09.01 | ₩42,056 | ₩42,176 | ₩40,145 | ₩40,800 | -2.99% | 320만 |
|---|
| 2026.08.31 | ₩43,219 | ₩43,513 | ₩42,337 | ₩42,510 | -1.64% | 252.2만 |
|---|
| 2026.08.28 | ₩43,700 | ₩44,074 | ₩43,112 | ₩43,138 | -1.28% | 205.9만 |
|---|
| 2026.08.27 | ₩43,526 | ₩43,780 | ₩42,657 | ₩43,566 | +0.09% | 156.4만 |
|---|
| 2026.08.26 | ₩43,018 | ₩44,154 | ₩42,644 | ₩43,793 | +1.80% | 176.3만 |
|---|
| 2026.08.25 | ₩42,938 | ₩43,165 | ₩42,337 | ₩42,978 | +0.09% | 196.6만 |
|---|
| 2026.08.24 | ₩43,833 | ₩44,301 | ₩42,844 | ₩43,005 | -1.89% | 152.2만 |
|---|
| 2026.08.21 | ₩42,764 | ₩43,994 | ₩42,190 | ₩43,713 | +2.22% | 279.9만 |
|---|
| 2026.08.20 | ₩40,947 | ₩42,938 | ₩40,947 | ₩42,390 | +3.52% | 376.4만 |
|---|
| 2026.08.19 | ₩41,508 | ₩41,655 | ₩40,198 | ₩41,000 | -1.22% | 323.2만 |
|---|
| 2026.08.18 | ₩41,374 | ₩41,869 | ₩40,920 | ₩41,308 | -0.16% | 200만 |
|---|
| 2026.08.17 | ₩41,869 | ₩42,497 | ₩41,455 | ₩41,628 | -0.57% | 147.5만 |
|---|
| 2026.08.14 | ₩40,292 | ₩41,749 | ₩40,105 | ₩41,722 | +3.55% | 188.8만 |
|---|
| 2026.08.13 | ₩42,163 | ₩42,337 | ₩40,519 | ₩40,586 | -3.74% | 216.1만 |
|---|
| 2026.08.12 | ₩42,524 | ₩42,938 | ₩41,348 | ₩42,029 | -1.16% | 184만 |
|---|
| 2026.08.11 | ₩41,054 | ₩43,593 | ₩40,479 | ₩42,430 | +3.35% | 224.5만 |
|---|
| 2026.08.10 | ₩41,094 | ₩43,098 | ₩40,773 | ₩40,973 | -0.29% | 219.2만 |
|---|
| 2026.08.07 | ₩40,158 | ₩41,708 | ₩40,011 | ₩41,014 | +2.13% | 157.8만 |
|---|
| 2026.08.06 | ₩41,722 | ₩42,804 | ₩38,608 | ₩40,278 | -3.46% | 295.6만 |
|---|
| 2026.08.05 | ₩42,377 | ₩42,911 | ₩40,826 | ₩41,989 | -0.91% | 277.5만 |
|---|
| 2026.08.04 | ₩41,896 | ₩42,323 | ₩41,615 | ₩41,815 | -0.19% | 106.2만 |
|---|
| 2026.08.03 | ₩40,773 | ₩42,457 | ₩40,599 | ₩41,882 | +2.72% | 102.7만 |
|---|
| 2026.07.31 | ₩41,602 | ₩41,655 | ₩40,666 | ₩41,281 | -0.77% | 91.5만 |
|---|
| 2026.07.30 | ₩40,198 | ₩41,214 | ₩39,864 | ₩40,987 | +1.96% | 102.8만 |
|---|
| 2026.07.29 | ₩41,602 | ₩41,682 | ₩39,918 | ₩40,025 | -3.79% | 162.4만 |
|---|
| 2026.07.28 | ₩41,481 | ₩41,561 | ₩40,826 | ₩41,080 | -0.97% | 91.9만 |
|---|
| 2026.07.27 | ₩41,561 | ₩41,695 | ₩40,666 | ₩41,334 | -0.55% | 126.2만 |
|---|
| 2026.07.24 | ₩41,869 | ₩42,791 | ₩40,853 | ₩41,321 | -1.31% | 147.6만 |
|---|
| 2026.07.23 | ₩41,174 | ₩41,749 | ₩40,666 | ₩41,521 | +0.84% | 136.2만 |
|---|
| 2026.07.22 | ₩41,722 | ₩42,243 | ₩41,227 | ₩41,882 | +0.38% | 107.6만 |
|---|
| 2026.07.21 | ₩41,414 | ₩42,069 | ₩40,800 | ₩41,735 | +0.77% | 139.4만 |
|---|
| 2026.07.20 | ₩39,410 | ₩41,227 | ₩39,410 | ₩40,893 | +3.76% | 213.5만 |
|---|
| 2026.07.17 | ₩39,116 | ₩39,463 | ₩38,742 | ₩39,370 | +0.65% | 199.2만 |
|---|
| 2026.07.16 | ₩39,918 | ₩40,412 | ₩39,330 | ₩39,584 | -0.84% | 163.9만 |
|---|
| 2026.07.15 | ₩39,757 | ₩40,198 | ₩39,290 | ₩39,851 | +0.24% | 161.5만 |
|---|
| 2026.07.14 | ₩40,626 | ₩40,760 | ₩39,771 | ₩39,797 | -2.04% | 106.9만 |
|---|
| 2026.07.13 | ₩40,960 | ₩41,348 | ₩39,797 | ₩40,412 | -1.34% | 121.6만 |
|---|
| 2026.07.10 | ₩40,145 | ₩40,719 | ₩39,757 | ₩40,719 | +1.43% | 99.6만 |
|---|
| 2026.07.09 | ₩39,904 | ₩40,519 | ₩39,731 | ₩40,172 | +0.67% | 156.5만 |
|---|
| 2026.07.08 | ₩38,528 | ₩40,265 | ₩38,073 | ₩39,624 | +2.84% | 232.9만 |
|---|
| 2026.07.07 | ₩39,918 | ₩40,639 | ₩38,648 | ₩38,795 | -2.81% | 278.1만 |
|---|
| 2026.07.06 | ₩42,925 | ₩43,098 | ₩38,982 | ₩39,717 | -7.47% | 350.9만 |
|---|
| 2026.07.02 | ₩40,800 | ₩40,947 | ₩39,784 | ₩40,425 | -0.92% | 143.1만 |
|---|
| 2026.07.01 | ₩39,784 | ₩41,000 | ₩39,624 | ₩40,532 | +1.88% | 161.9만 |
|---|
| 2026.06.30 | ₩39,330 | ₩40,011 | ₩38,555 | ₩39,490 | +0.41% | 188.8만 |
|---|
| 2026.06.29 | ₩40,760 | ₩40,867 | ₩39,049 | ₩39,370 | -3.41% | 228.5만 |
|---|
| 2026.06.26 | ₩39,944 | ₩40,867 | ₩39,597 | ₩40,572 | +1.57% | 518.9만 |
|---|
| 2026.06.25 | ₩39,463 | ₩39,851 | ₩38,675 | ₩39,196 | -0.68% | 128.9만 |
|---|
| 2026.06.24 | ₩40,078 | ₩40,345 | ₩38,942 | ₩39,263 | -2.03% | 209.7만 |
|---|
| 2026.06.23 | ₩39,396 | ₩40,626 | ₩38,875 | ₩40,038 | +1.63% | 296.5만 |
|---|
| 2026.06.22 | ₩39,290 | ₩40,198 | ₩39,062 | ₩39,650 | +0.92% | 301.5만 |
|---|
| 2026.06.18 | ₩38,675 | ₩39,249 | ₩37,940 | ₩39,129 | +1.17% | 355.2만 |
|---|
| 2026.06.17 | ₩38,728 | ₩39,610 | ₩38,194 | ₩38,568 | -0.41% | 197.9만 |
|---|
| 2026.06.16 | ₩38,087 | ₩38,595 | ₩36,831 | ₩38,261 | +0.46% | 359.3만 |
|---|
| 2026.06.15 | ₩37,606 | ₩38,434 | ₩37,111 | ₩38,140 | +1.42% | 204.9만 |
|---|
| 2026.06.12 | ₩38,180 | ₩38,514 | ₩37,258 | ₩38,007 | -0.46% | 182.3만 |
|---|
| 2026.06.11 | ₩37,726 | ₩38,608 | ₩37,138 | ₩38,247 | +1.38% | 181.1만 |
|---|
| 2026.06.10 | ₩36,376 | ₩38,087 | ₩35,628 | ₩37,606 | +3.38% | 291.6만 |
|---|
| 2026.06.09 | ₩35,868 | ₩36,323 | ₩34,826 | ₩36,122 | +0.71% | 327.5만 |
|---|
| 2026.06.08 | ₩33,837 | ₩35,828 | ₩33,610 | ₩35,655 | +5.37% | 274만 |
|---|
| 2026.06.05 | ₩33,316 | ₩34,345 | ₩33,316 | ₩33,824 | +1.52% | 165.1만 |
|---|
| 2026.06.04 | ₩31,726 | ₩33,770 | ₩31,712 | ₩33,610 | +5.94% | 153.9만 |
|---|
| 2026.06.03 | ₩30,884 | ₩31,592 | ₩30,737 | ₩31,539 | +2.12% | 108.8만 |
|---|
| 2026.06.02 | ₩31,044 | ₩31,498 | ₩30,683 | ₩31,245 | +0.65% | 176.5만 |
|---|
| 2026.06.01 | ₩30,296 | ₩31,565 | ₩30,296 | ₩31,191 | +2.96% | 147.8만 |
|---|
| 2026.05.29 | ₩30,483 | ₩30,844 | ₩30,162 | ₩30,296 | -0.61% | 222.4만 |
|---|
| 2026.05.28 | ₩30,069 | ₩30,977 | ₩30,002 | ₩30,884 | +2.71% | 108.4만 |
|---|
| 2026.05.27 | ₩30,456 | ₩30,763 | ₩29,881 | ₩30,282 | -0.57% | 141.1만 |
|---|
| 2026.05.26 | ₩31,098 | ₩31,392 | ₩29,788 | ₩30,309 | -2.54% | 212.8만 |
|---|
| 2026.05.22 | ₩30,844 | ₩31,833 | ₩30,844 | ₩31,432 | +1.91% | 129.3만 |
|---|
| 2026.05.21 | ₩30,777 | ₩31,779 | ₩30,723 | ₩30,884 | +0.35% | 146.5만 |
|---|
| 2026.05.20 | ₩30,550 | ₩31,071 | ₩30,149 | ₩31,044 | +1.62% | 147.1만 |
|---|
| 2026.05.19 | ₩30,363 | ₩30,844 | ₩30,109 | ₩30,483 | +0.40% | 129.9만 |
|---|
| 2026.05.18 | ₩30,630 | ₩31,031 | ₩30,376 | ₩30,523 | -0.35% | 154.3만 |
|---|
| 2026.05.15 | ₩31,004 | ₩31,258 | ₩30,189 | ₩30,630 | -1.21% | 150.4만 |
|---|
| 2026.05.14 | ₩30,536 | ₩31,311 | ₩30,536 | ₩31,258 | +2.36% | 157.2만 |
|---|
| 2026.05.13 | ₩28,852 | ₩30,336 | ₩28,478 | ₩30,269 | +4.91% | 212.6만 |
|---|
| 2026.05.12 | ₩28,411 | ₩28,772 | ₩27,890 | ₩28,612 | +0.71% | 175.8만 |
|---|
| 2026.05.11 | ₩28,973 | ₩29,106 | ₩28,425 | ₩28,612 | -1.25% | 174.9만 |
|---|
| 2026.05.08 | ₩28,331 | ₩29,628 | ₩27,837 | ₩29,080 | +2.64% | 290.9만 |
|---|
| 2026.05.07 | ₩29,788 | ₩29,815 | ₩27,650 | ₩28,358 | -4.80% | 350.8만 |
|---|
| 2026.05.06 | ₩28,331 | ₩30,991 | ₩26,768 | ₩29,668 | +4.72% | 553.8만 |
|---|
| 2026.05.05 | ₩24,923 | ₩25,231 | ₩24,536 | ₩24,536 | -1.55% | 173.3만 |
|---|
| 2026.05.04 | ₩24,950 | ₩25,124 | ₩24,456 | ₩24,830 | -0.48% | 147.9만 |
|---|
| 2026.05.01 | ₩24,937 | ₩25,191 | ₩24,376 | ₩25,057 | +0.48% | 144.4만 |
|---|
| 2026.04.30 | ₩25,311 | ₩25,525 | ₩24,629 | ₩24,736 | -2.27% | 171.2만 |
|---|
| 2026.04.29 | ₩25,231 | ₩25,658 | ₩24,990 | ₩25,324 | +0.37% | 126.7만 |
|---|
| 2026.04.28 | ₩25,057 | ₩25,378 | ₩24,670 | ₩25,151 | +0.37% | 99.4만 |
|---|
| 2026.04.27 | ₩25,044 | ₩25,578 | ₩24,843 | ₩24,950 | -0.37% | 97.1만 |
|---|
| 2026.04.24 | ₩24,710 | ₩25,471 | ₩24,710 | ₩25,164 | +1.84% | 82.5만 |
|---|
| 2026.04.23 | ₩25,271 | ₩25,485 | ₩24,549 | ₩24,696 | -2.27% | 130만 |
|---|
| 2026.04.22 | ₩25,618 | ₩25,832 | ₩25,124 | ₩25,271 | -1.36% | 199.9만 |
|---|
| 2026.04.21 | ₩25,217 | ₩25,779 | ₩25,164 | ₩25,431 | +0.85% | 243.7만 |
|---|
| 2026.04.20 | ₩24,763 | ₩25,177 | ₩24,616 | ₩25,111 | +1.40% | 148.4만 |
|---|
| 2026.04.17 | ₩24,469 | ₩25,204 | ₩24,269 | ₩24,857 | +1.58% | 259.9만 |
|---|
| 2026.04.16 | ₩23,560 | ₩24,469 | ₩23,440 | ₩24,269 | +3.01% | 166.8만 |
|---|
| 2026.04.15 | ₩24,108 | ₩24,108 | ₩23,480 | ₩23,520 | -2.44% | 127.2만 |
|---|
| 2026.04.14 | ₩23,747 | ₩24,295 | ₩23,534 | ₩23,921 | +0.73% | 127.3만 |
|---|
| 2026.04.13 | ₩23,427 | ₩23,854 | ₩23,026 | ₩23,667 | +1.03% | 139.1만 |
|---|
| 2026.04.10 | ₩24,001 | ₩24,028 | ₩23,226 | ₩23,427 | -2.39% | 103.1만 |
|---|
| 2026.04.09 | ₩23,667 | ₩24,162 | ₩23,534 | ₩23,894 | +0.96% | 95.9만 |
|---|
| 2026.04.08 | ₩23,961 | ₩24,335 | ₩23,333 | ₩23,774 | -0.78% | 183만 |
|---|
| 2026.04.07 | ₩23,734 | ₩24,095 | ₩23,159 | ₩23,507 | -0.96% | 192.1만 |
|---|
| 2026.04.06 | ₩24,616 | ₩24,897 | ₩23,667 | ₩23,747 | -3.53% | 156.4만 |
|---|
| 2026.04.02 | ₩22,825 | ₩24,629 | ₩22,785 | ₩24,616 | +7.85% | 196만 |
|---|
| 2026.04.01 | ₩22,491 | ₩23,587 | ₩22,157 | ₩23,159 | +2.97% | 173만 |
|---|
| 2026.03.31 | ₩22,064 | ₩22,759 | ₩21,970 | ₩22,465 | +1.82% | 211.6만 |
|---|
| 2026.03.30 | ₩22,358 | ₩22,732 | ₩21,649 | ₩21,810 | -2.45% | 163.3만 |
|---|
| 2026.03.27 | ₩23,146 | ₩23,146 | ₩22,318 | ₩22,331 | -3.52% | 143.9만 |
|---|
| 2026.03.26 | ₩23,306 | ₩23,440 | ₩22,852 | ₩23,133 | -0.75% | 141.7만 |
|---|
| 2026.03.25 | ₩22,745 | ₩23,694 | ₩22,718 | ₩23,387 | +2.82% | 163.6만 |
|---|
| 2026.03.24 | ₩22,531 | ₩23,186 | ₩22,371 | ₩22,638 | +0.47% | 446.5만 |
|---|
| 2026.03.23 | ₩22,318 | ₩23,093 | ₩22,144 | ₩22,718 | +1.80% | 250.4만 |
|---|
| 2026.03.20 | ₩22,024 | ₩22,291 | ₩21,649 | ₩21,957 | -0.30% | 530.3만 |
|---|
| 2026.03.19 | ₩22,318 | ₩22,438 | ₩21,676 | ₩21,890 | -1.92% | 241.1만 |
|---|
| 2026.03.18 | ₩21,663 | ₩22,986 | ₩21,516 | ₩22,371 | +3.27% | 434.2만 |
|---|
| 2026.03.17 | ₩20,594 | ₩21,810 | ₩20,540 | ₩21,756 | +5.65% | 288.1만 |
|---|
| 2026.03.16 | ₩19,565 | ₩20,674 | ₩19,337 | ₩20,540 | +4.99% | 247.7만 |
|---|
| 2026.03.13 | ₩18,856 | ₩19,551 | ₩18,455 | ₩19,444 | +3.12% | 159.5만 |
|---|
| 2026.03.12 | ₩18,602 | ₩19,418 | ₩18,589 | ₩18,843 | +1.29% | 205.6만 |
|---|
| 2026.03.11 | ₩18,856 | ₩19,284 | ₩18,469 | ₩18,843 | -0.07% | 235.2만 |
|---|
| 2026.03.10 | ₩18,108 | ₩19,337 | ₩17,747 | ₩18,816 | +3.91% | 349.4만 |
|---|
| 2026.03.09 | ₩18,923 | ₩19,124 | ₩18,268 | ₩18,389 | -2.82% | 255.7만 |
|---|
| 2026.03.06 | ₩19,311 | ₩19,672 | ₩18,749 | ₩19,177 | -0.69% | 761.4만 |
|---|
| 2026.03.05 | ₩20,046 | ₩20,246 | ₩19,150 | ₩19,939 | -0.53% | 340.6만 |
|---|
| 2026.03.04 | ₩20,366 | ₩20,767 | ₩20,046 | ₩20,113 | -1.25% | 275.8만 |
|---|
| 2026.03.03 | ₩19,859 | ₩20,179 | ₩19,565 | ₩20,126 | +1.35% | 240.6만 |
|---|
| 2026.03.02 | ₩19,912 | ₩20,674 | ₩19,819 | ₩20,433 | +2.62% | 177.1만 |
|---|
| 2026.02.27 | ₩18,896 | ₩20,233 | ₩18,723 | ₩20,099 | +6.36% | 321.3만 |
|---|
| 2026.02.26 | ₩19,498 | ₩19,832 | ₩19,003 | ₩19,418 | -0.41% | 265.2만 |
|---|
| 2026.02.25 | ₩18,536 | ₩19,765 | ₩18,442 | ₩19,672 | +6.13% | 255.7만 |
|---|
| 2026.02.24 | ₩17,747 | ₩18,589 | ₩17,587 | ₩18,455 | +3.99% | 254.6만 |
|---|
| 2026.02.23 | ₩17,480 | ₩17,867 | ₩17,106 | ₩17,787 | +1.76% | 329.4만 |
|---|
| 2026.02.20 | ₩19,645 | ₩19,712 | ₩16,718 | ₩17,720 | -9.80% | 1133.2만 |
|---|
| 2026.02.19 | ₩19,658 | ₩20,487 | ₩19,404 | ₩20,473 | +4.15% | 179.9만 |
|---|
| 2026.02.18 | ₩19,378 | ₩19,899 | ₩19,204 | ₩19,565 | +0.97% | 184.3만 |
|---|
| 2026.02.17 | ₩19,364 | ₩19,672 | ₩18,776 | ₩19,484 | +0.62% | 251.5만 |
|---|
| 2026.02.13 | ₩18,054 | ₩19,538 | ₩18,014 | ₩18,990 | +5.18% | 432.3만 |
|---|
| 2026.02.12 | ₩19,525 | ₩19,872 | ₩17,119 | ₩18,001 | -7.80% | 770.4만 |
|---|
| 2026.02.11 | ₩21,569 | ₩22,037 | ₩20,914 | ₩21,155 | -1.92% | 148.5만 |
|---|
| 2026.02.10 | ₩21,542 | ₩21,877 | ₩21,436 | ₩21,529 | -0.06% | 143.7만 |
|---|
| 2026.02.09 | ₩21,248 | ₩21,529 | ₩20,794 | ₩21,476 | +1.07% | 81.7만 |
|---|
| 2026.02.06 | ₩20,861 | ₩21,516 | ₩20,767 | ₩21,248 | +1.86% | 145.1만 |
|---|
| 2026.02.05 | ₩20,781 | ₩21,382 | ₩20,447 | ₩20,687 | -0.45% | 127.3만 |
|---|
| 2026.02.04 | ₩21,008 | ₩21,115 | ₩20,607 | ₩20,954 | -0.25% | 96.9만 |
|---|
| 2026.02.03 | ₩21,155 | ₩21,208 | ₩20,607 | ₩21,048 | -0.51% | 123.3만 |
|---|
| 2026.02.02 | ₩21,315 | ₩21,516 | ₩20,928 | ₩21,168 | -0.69% | 125.6만 |
|---|
| 2026.01.30 | ₩21,689 | ₩21,863 | ₩20,874 | ₩21,355 | -1.54% | 177.5만 |
|---|
| 2026.01.29 | ₩21,369 | ₩22,144 | ₩20,928 | ₩21,836 | +2.19% | 253.7만 |
|---|
| 2026.01.28 | ₩21,863 | ₩21,970 | ₩21,355 | ₩21,449 | -1.89% | 196.5만 |
|---|
| 2026.01.27 | ₩22,465 | ₩22,491 | ₩21,783 | ₩21,877 | -2.62% | 222.3만 |
|---|
| 2026.01.26 | ₩24,122 | ₩24,482 | ₩21,783 | ₩22,478 | -6.81% | 444.1만 |
|---|
| 2026.01.23 | ₩24,736 | ₩25,137 | ₩24,523 | ₩24,790 | +0.22% | 148.7만 |
|---|
| 2026.01.22 | ₩24,082 | ₩25,044 | ₩24,082 | ₩24,817 | +3.05% | 189.9만 |
|---|
| 2026.01.21 | ₩23,734 | ₩24,015 | ₩23,347 | ₩23,908 | +0.73% | 109.5만 |
|---|
| 2026.01.20 | ₩23,293 | ₩24,456 | ₩22,839 | ₩23,721 | +1.84% | 139.2만 |
|---|
| 2026.01.16 | ₩23,213 | ₩23,600 | ₩23,053 | ₩23,507 | +1.27% | 111.9만 |
|---|
| 2026.01.15 | ₩23,119 | ₩23,721 | ₩22,772 | ₩23,373 | +1.10% | 132.7만 |
|---|
| 2026.01.14 | ₩22,999 | ₩23,306 | ₩22,465 | ₩23,053 | +0.23% | 134.7만 |
|---|
| 2026.01.13 | ₩23,119 | ₩23,293 | ₩22,865 | ₩22,932 | -0.81% | 121.9만 |
|---|
| 2026.01.12 | ₩23,387 | ₩23,681 | ₩23,039 | ₩23,200 | -0.80% | 189.4만 |
|---|
| 2026.01.09 | ₩22,571 | ₩23,694 | ₩22,518 | ₩23,387 | +3.61% | 207.5만 |
|---|
| 2026.01.08 | ₩21,609 | ₩22,478 | ₩21,436 | ₩22,371 | +3.53% | 161.5만 |
|---|
| 2026.01.07 | ₩21,676 | ₩21,716 | ₩21,035 | ₩21,636 | -0.18% | 147만 |
|---|
| 2026.01.06 | ₩21,943 | ₩22,024 | ₩20,848 | ₩21,542 | -1.83% | 181.4만 |
|---|
| 2026.01.05 | ₩21,302 | ₩22,491 | ₩21,208 | ₩22,171 | +4.08% | 144.8만 |
|---|
| 2026.01.02 | ₩21,342 | ₩21,529 | ₩21,061 | ₩21,289 | -0.25% | 154.3만 |
|---|
| 2025.12.31 | ₩21,542 | ₩21,863 | ₩21,342 | ₩21,542 | 0.00% | 166.3만 |
|---|
| 2025.12.30 | ₩21,983 | ₩22,077 | ₩21,382 | ₩21,436 | -2.49% | 134.8만 |
|---|
| 2025.12.29 | ₩21,756 | ₩22,090 | ₩21,636 | ₩22,050 | +1.35% | 97.1만 |
|---|
| 2025.12.26 | ₩21,917 | ₩21,983 | ₩21,649 | ₩21,796 | -0.55% | 71만 |
|---|
| 2025.12.24 | ₩21,583 | ₩22,318 | ₩21,542 | ₩22,090 | +2.35% | 71.3만 |
|---|
| 2025.12.23 | ₩22,291 | ₩22,451 | ₩21,529 | ₩21,663 | -2.82% | 149만 |
|---|
| 2025.12.22 | ₩22,157 | ₩22,598 | ₩21,823 | ₩22,371 | +0.97% | 221.3만 |
|---|
| 2025.12.19 | ₩21,917 | ₩22,090 | ₩21,275 | ₩21,355 | -2.56% | 466.1만 |
|---|
| 2025.12.18 | ₩22,277 | ₩22,772 | ₩22,024 | ₩22,090 | -0.84% | 131.2만 |
|---|
| 2025.12.17 | ₩21,983 | ₩22,585 | ₩21,983 | ₩22,171 | +0.85% | 219.8만 |
|---|
| 2025.12.16 | ₩22,424 | ₩22,852 | ₩21,970 | ₩22,157 | -1.19% | 177.1만 |
|---|
| 2025.12.15 | ₩22,652 | ₩22,919 | ₩21,970 | ₩22,251 | -1.77% | 215.9만 |
|---|
| 2025.12.12 | ₩23,012 | ₩23,066 | ₩22,411 | ₩22,491 | -2.26% | 191.8만 |
|---|
| 2025.12.11 | ₩22,291 | ₩22,986 | ₩22,291 | ₩22,972 | +3.06% | 145.7만 |
|---|
| 2025.12.10 | ₩22,237 | ₩22,692 | ₩22,104 | ₩22,304 | +0.30% | 205.2만 |
|---|
| 2025.12.09 | ₩22,411 | ₩23,026 | ₩21,863 | ₩22,251 | -0.72% | 135.3만 |
|---|
| 2025.12.08 | ₩22,879 | ₩23,026 | ₩22,358 | ₩22,424 | -1.99% | 199.5만 |
|---|
| 2025.12.05 | ₩22,852 | ₩23,200 | ₩22,652 | ₩22,865 | +0.06% | 144.1만 |
|---|
| 2025.12.04 | ₩22,665 | ₩23,066 | ₩22,518 | ₩22,932 | +1.18% | 167.9만 |
|---|
| 2025.12.03 | ₩22,184 | ₩22,932 | ₩22,144 | ₩22,852 | +3.01% | 207.1만 |
|---|
| 2025.12.02 | ₩21,583 | ₩22,438 | ₩21,315 | ₩22,224 | +2.97% | 183.9만 |
|---|
| 2025.12.01 | ₩21,048 | ₩21,850 | ₩21,021 | ₩21,556 | +2.41% | 269.3만 |
|---|
| 2025.11.28 | ₩20,874 | ₩21,222 | ₩20,674 | ₩21,061 | +0.90% | 67.1만 |
|---|
| 2025.11.26 | ₩20,848 | ₩21,262 | ₩20,701 | ₩20,821 | -0.13% | 193.7만 |
|---|
| 2025.11.25 | ₩20,407 | ₩21,128 | ₩20,393 | ₩20,861 | +2.23% | 167만 |
|---|
| 2025.11.24 | ₩20,046 | ₩20,554 | ₩19,979 | ₩20,433 | +1.93% | 249.3만 |
|---|
| 2025.11.21 | ₩19,939 | ₩20,407 | ₩19,631 | ₩20,113 | +0.87% | 197.8만 |
|---|
| 2025.11.20 | ₩20,046 | ₩20,513 | ₩19,778 | ₩19,872 | -0.87% | 147.7만 |
|---|
| 2025.11.19 | ₩19,712 | ₩20,153 | ₩19,431 | ₩19,912 | +1.02% | 166.4만 |
|---|
| 2025.11.18 | ₩19,444 | ₩19,899 | ₩19,378 | ₩19,712 | +1.37% | 202.7만 |
|---|
| 2025.11.17 | ₩20,166 | ₩20,487 | ₩19,324 | ₩19,511 | -3.25% | 249만 |
|---|
| 2025.11.14 | ₩19,939 | ₩20,848 | ₩19,792 | ₩20,340 | +2.01% | 208.7만 |
|---|
| 2025.11.13 | ₩19,859 | ₩20,072 | ₩19,231 | ₩19,484 | -1.88% | 157.8만 |
|---|
| 2025.11.12 | ₩19,792 | ₩20,233 | ₩19,712 | ₩19,952 | +0.81% | 171만 |
|---|
| 2025.11.11 | ₩19,912 | ₩20,460 | ₩19,725 | ₩19,832 | -0.40% | 138.3만 |
|---|
| 2025.11.10 | ₩20,139 | ₩21,208 | ₩19,992 | ₩20,019 | -0.60% | 218.8만 |
|---|
| 2025.11.07 | ₩20,286 | ₩20,660 | ₩19,712 | ₩20,219 | -0.33% | 275.6만 |
|---|
| 2025.11.06 | ₩23,293 | ₩23,627 | ₩19,070 | ₩20,594 | -11.59% | 573.6만 |
|---|
| 2025.11.05 | ₩21,783 | ₩22,906 | ₩21,783 | ₩22,465 | +3.13% | 257.2만 |
|---|
| 2025.11.04 | ₩22,211 | ₩22,358 | ₩21,756 | ₩21,890 | -1.44% | 260.5만 |
|---|
| 2025.11.03 | ₩22,652 | ₩22,692 | ₩22,117 | ₩22,465 | -0.83% | 181.9만 |
|---|
| 2025.10.31 | ₩22,130 | ₩23,012 | ₩21,823 | ₩22,678 | +2.48% | 346.8만 |
|---|
| 2025.10.30 | ₩22,024 | ₩22,598 | ₩21,583 | ₩22,064 | +0.18% | 234.2만 |
|---|
| 2025.10.29 | ₩22,050 | ₩23,320 | ₩21,877 | ₩22,291 | +1.09% | 190.7만 |
|---|
| 2025.10.28 | ₩22,638 | ₩22,705 | ₩22,130 | ₩22,304 | -1.48% | 124.3만 |
|---|
| 2025.10.27 | ₩23,280 | ₩23,293 | ₩22,692 | ₩22,705 | -2.47% | 103.8만 |
|---|
| 2025.10.24 | ₩23,520 | ₩23,587 | ₩22,906 | ₩23,079 | -1.87% | 145.7만 |
|---|
| 2025.10.23 | ₩22,732 | ₩23,507 | ₩22,625 | ₩23,173 | +1.94% | 184.3만 |
|---|
| 2025.10.22 | ₩23,213 | ₩23,440 | ₩22,759 | ₩22,839 | -1.61% | 110.5만 |
|---|
| 2025.10.21 | ₩22,812 | ₩23,881 | ₩22,491 | ₩23,347 | +2.34% | 220.2만 |
|---|
| 2025.10.20 | ₩22,732 | ₩23,106 | ₩22,344 | ₩22,718 | -0.06% | 156.6만 |
|---|
| 2025.10.17 | ₩22,384 | ₩22,959 | ₩22,264 | ₩22,745 | +1.61% | 203.9만 |
|---|
| 2025.10.16 | ₩23,066 | ₩23,106 | ₩22,077 | ₩22,371 | -3.01% | 206.7만 |
|---|
| 2025.10.15 | ₩23,293 | ₩23,494 | ₩22,825 | ₩23,106 | -0.80% | 155.5만 |
|---|
| 2025.10.14 | ₩22,906 | ₩23,654 | ₩22,759 | ₩23,320 | +1.81% | 191.1만 |
|---|
| 2025.10.13 | ₩23,774 | ₩23,774 | ₩22,852 | ₩23,159 | -2.59% | 258.4만 |
|---|
| 2025.10.10 | ₩24,242 | ₩24,576 | ₩23,520 | ₩23,641 | -2.48% | 166만 |
|---|