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 | ₩40,763 | ₩42,153 | ₩40,763 | ₩41,605 | +2.07% | 167.1만 |
| 2026.10.08 | ₩40,896 | ₩41,444 | ₩39,480 | ₩41,377 | +1.18% | 399.2만 |
| 2026.10.07 | ₩39,693 | ₩41,377 | ₩39,506 | ₩40,789 | +2.76% | 270.8만 |
| 2026.10.06 | ₩43,035 | ₩43,556 | ₩39,587 | ₩40,014 | -7.02% | 589.3만 |
| 2026.10.05 | ₩43,970 | ₩44,331 | ₩42,326 | ₩43,222 | -1.70% | 463.6만 |
| 2026.10.02 | ₩41,471 | ₩42,660 | ₩41,311 | ₩41,912 | +1.06% | 272만 |
| 2026.10.01 | ₩40,348 | ₩41,979 | ₩40,348 | ₩41,150 | +1.99% | 289.9만 |
| 2026.09.30 | ₩41,083 | ₩41,859 | ₩40,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,723 |
| -0.88% |
| 243.1만 |
| 2026.09.29 | ₩40,335 | ₩41,591 | ₩40,295 | ₩41,377 | +2.58% | 301.3만 |
|---|
| 2026.09.28 | ₩41,431 | ₩42,313 | ₩39,560 | ₩40,388 | -2.52% | 258.4만 |
|---|
| 2026.09.25 | ₩42,460 | ₩42,660 | ₩40,682 | ₩41,725 | -1.73% | 142.2만 |
|---|
| 2026.09.24 | ₩40,736 | ₩42,767 | ₩40,429 | ₩42,714 | +4.86% | 306만 |
|---|
| 2026.09.23 | ₩39,533 | ₩41,685 | ₩39,012 | ₩40,923 | +3.52% | 234.2만 |
|---|
| 2026.09.22 | ₩41,030 | ₩41,110 | ₩39,052 | ₩39,747 | -3.13% | 379.7만 |
|---|
| 2026.09.21 | ₩41,658 | ₩42,861 | ₩40,068 | ₩40,429 | -2.95% | 305.2만 |
|---|
| 2026.09.18 | ₩43,101 | ₩43,289 | ₩41,792 | ₩42,447 | -1.52% | 335.6만 |
|---|
| 2026.09.17 | ₩42,340 | ₩43,115 | ₩42,099 | ₩42,954 | +1.45% | 193.6만 |
|---|
| 2026.09.16 | ₩41,257 | ₩42,714 | ₩41,017 | ₩42,006 | +1.81% | 268.7만 |
|---|
| 2026.09.15 | ₩40,816 | ₩42,366 | ₩40,709 | ₩41,778 | +2.36% | 220.4만 |
|---|
| 2026.09.14 | ₩41,765 | ₩42,300 | ₩40,936 | ₩41,230 | -1.28% | 138.8만 |
|---|
| 2026.09.11 | ₩42,353 | ₩42,794 | ₩41,671 | ₩42,086 | -0.63% | 287.7만 |
|---|
| 2026.09.10 | ₩41,925 | ₩42,380 | ₩41,578 | ₩41,939 | +0.03% | 79.6만 |
|---|
| 2026.09.09 | ₩42,821 | ₩43,195 | ₩41,377 | ₩42,246 | -1.34% | 178만 |
|---|
| 2026.09.08 | ₩42,179 | ₩42,834 | ₩41,230 | ₩42,821 | +1.52% | 116만 |
|---|
| 2026.09.04 | ₩41,030 | ₩42,634 | ₩40,322 | ₩42,460 | +3.49% | 147.6만 |
|---|
| 2026.09.03 | ₩41,030 | ₩42,407 | ₩40,976 | ₩41,271 | +0.59% | 307.1만 |
|---|
| 2026.09.02 | ₩40,763 | ₩41,418 | ₩40,148 | ₩40,843 | +0.20% | 290.3만 |
|---|
| 2026.09.01 | ₩42,059 | ₩42,179 | ₩40,148 | ₩40,803 | -2.99% | 320만 |
|---|
| 2026.08.31 | ₩43,222 | ₩43,516 | ₩42,340 | ₩42,513 | -1.64% | 252.2만 |
|---|
| 2026.08.28 | ₩43,703 | ₩44,077 | ₩43,115 | ₩43,142 | -1.28% | 205.9만 |
|---|
| 2026.08.27 | ₩43,529 | ₩43,783 | ₩42,660 | ₩43,569 | +0.09% | 156.4만 |
|---|
| 2026.08.26 | ₩43,021 | ₩44,157 | ₩42,647 | ₩43,796 | +1.80% | 176.3만 |
|---|
| 2026.08.25 | ₩42,941 | ₩43,168 | ₩42,340 | ₩42,981 | +0.09% | 196.6만 |
|---|
| 2026.08.24 | ₩43,837 | ₩44,304 | ₩42,848 | ₩43,008 | -1.89% | 152.2만 |
|---|
| 2026.08.21 | ₩42,767 | ₩43,997 | ₩42,193 | ₩43,716 | +2.22% | 279.9만 |
|---|
| 2026.08.20 | ₩40,950 | ₩42,941 | ₩40,950 | ₩42,393 | +3.52% | 376.4만 |
|---|
| 2026.08.19 | ₩41,511 | ₩41,658 | ₩40,201 | ₩41,003 | -1.22% | 323.2만 |
|---|
| 2026.08.18 | ₩41,377 | ₩41,872 | ₩40,923 | ₩41,311 | -0.16% | 200만 |
|---|
| 2026.08.17 | ₩41,872 | ₩42,500 | ₩41,458 | ₩41,631 | -0.57% | 147.5만 |
|---|
| 2026.08.14 | ₩40,295 | ₩41,752 | ₩40,108 | ₩41,725 | +3.55% | 188.8만 |
|---|
| 2026.08.13 | ₩42,166 | ₩42,340 | ₩40,522 | ₩40,589 | -3.74% | 216.1만 |
|---|
| 2026.08.12 | ₩42,527 | ₩42,941 | ₩41,351 | ₩42,032 | -1.16% | 184만 |
|---|
| 2026.08.11 | ₩41,057 | ₩43,596 | ₩40,482 | ₩42,433 | +3.35% | 224.5만 |
|---|
| 2026.08.10 | ₩41,097 | ₩43,101 | ₩40,776 | ₩40,976 | -0.29% | 219.2만 |
|---|
| 2026.08.07 | ₩40,161 | ₩41,712 | ₩40,014 | ₩41,017 | +2.13% | 157.8만 |
|---|
| 2026.08.06 | ₩41,725 | ₩42,807 | ₩38,611 | ₩40,282 | -3.46% | 295.6만 |
|---|
| 2026.08.05 | ₩42,380 | ₩42,914 | ₩40,829 | ₩41,992 | -0.91% | 277.5만 |
|---|
| 2026.08.04 | ₩41,899 | ₩42,326 | ₩41,618 | ₩41,818 | -0.19% | 106.2만 |
|---|
| 2026.08.03 | ₩40,776 | ₩42,460 | ₩40,602 | ₩41,885 | +2.72% | 102.7만 |
|---|
| 2026.07.31 | ₩41,605 | ₩41,658 | ₩40,669 | ₩41,284 | -0.77% | 91.5만 |
|---|
| 2026.07.30 | ₩40,201 | ₩41,217 | ₩39,867 | ₩40,990 | +1.96% | 102.8만 |
|---|
| 2026.07.29 | ₩41,605 | ₩41,685 | ₩39,921 | ₩40,028 | -3.79% | 162.4만 |
|---|
| 2026.07.28 | ₩41,484 | ₩41,565 | ₩40,829 | ₩41,083 | -0.97% | 91.9만 |
|---|
| 2026.07.27 | ₩41,565 | ₩41,698 | ₩40,669 | ₩41,337 | -0.55% | 126.2만 |
|---|
| 2026.07.24 | ₩41,872 | ₩42,794 | ₩40,856 | ₩41,324 | -1.31% | 147.6만 |
|---|
| 2026.07.23 | ₩41,177 | ₩41,752 | ₩40,669 | ₩41,524 | +0.84% | 136.2만 |
|---|
| 2026.07.22 | ₩41,725 | ₩42,246 | ₩41,230 | ₩41,885 | +0.38% | 107.6만 |
|---|
| 2026.07.21 | ₩41,418 | ₩42,072 | ₩40,803 | ₩41,738 | +0.77% | 139.4만 |
|---|
| 2026.07.20 | ₩39,413 | ₩41,230 | ₩39,413 | ₩40,896 | +3.76% | 213.5만 |
|---|
| 2026.07.17 | ₩39,119 | ₩39,466 | ₩38,745 | ₩39,373 | +0.65% | 199.2만 |
|---|
| 2026.07.16 | ₩39,921 | ₩40,415 | ₩39,333 | ₩39,587 | -0.84% | 163.9만 |
|---|
| 2026.07.15 | ₩39,760 | ₩40,201 | ₩39,293 | ₩39,854 | +0.24% | 161.5만 |
|---|
| 2026.07.14 | ₩40,629 | ₩40,763 | ₩39,774 | ₩39,800 | -2.04% | 106.9만 |
|---|
| 2026.07.13 | ₩40,963 | ₩41,351 | ₩39,800 | ₩40,415 | -1.34% | 121.6만 |
|---|
| 2026.07.10 | ₩40,148 | ₩40,723 | ₩39,760 | ₩40,723 | +1.43% | 99.6만 |
|---|
| 2026.07.09 | ₩39,907 | ₩40,522 | ₩39,734 | ₩40,175 | +0.67% | 156.5만 |
|---|
| 2026.07.08 | ₩38,531 | ₩40,268 | ₩38,076 | ₩39,627 | +2.84% | 232.9만 |
|---|
| 2026.07.07 | ₩39,921 | ₩40,642 | ₩38,651 | ₩38,798 | -2.81% | 278.1만 |
|---|
| 2026.07.06 | ₩42,928 | ₩43,101 | ₩38,985 | ₩39,720 | -7.47% | 350.9만 |
|---|
| 2026.07.02 | ₩40,803 | ₩40,950 | ₩39,787 | ₩40,429 | -0.92% | 143.1만 |
|---|
| 2026.07.01 | ₩39,787 | ₩41,003 | ₩39,627 | ₩40,535 | +1.88% | 161.9만 |
|---|
| 2026.06.30 | ₩39,333 | ₩40,014 | ₩38,557 | ₩39,493 | +0.41% | 188.8만 |
|---|
| 2026.06.29 | ₩40,763 | ₩40,870 | ₩39,052 | ₩39,373 | -3.41% | 228.5만 |
|---|
| 2026.06.26 | ₩39,947 | ₩40,870 | ₩39,600 | ₩40,576 | +1.57% | 518.9만 |
|---|
| 2026.06.25 | ₩39,466 | ₩39,854 | ₩38,678 | ₩39,199 | -0.68% | 128.9만 |
|---|
| 2026.06.24 | ₩40,081 | ₩40,348 | ₩38,945 | ₩39,266 | -2.03% | 209.7만 |
|---|
| 2026.06.23 | ₩39,399 | ₩40,629 | ₩38,878 | ₩40,041 | +1.63% | 296.5만 |
|---|
| 2026.06.22 | ₩39,293 | ₩40,201 | ₩39,065 | ₩39,653 | +0.92% | 301.5만 |
|---|
| 2026.06.18 | ₩38,678 | ₩39,252 | ₩37,943 | ₩39,132 | +1.17% | 355.2만 |
|---|
| 2026.06.17 | ₩38,731 | ₩39,613 | ₩38,197 | ₩38,571 | -0.41% | 197.9만 |
|---|
| 2026.06.16 | ₩38,090 | ₩38,598 | ₩36,833 | ₩38,263 | +0.46% | 359.3만 |
|---|
| 2026.06.15 | ₩37,609 | ₩38,437 | ₩37,114 | ₩38,143 | +1.42% | 204.9만 |
|---|
| 2026.06.12 | ₩38,183 | ₩38,517 | ₩37,261 | ₩38,009 | -0.46% | 182.3만 |
|---|
| 2026.06.11 | ₩37,729 | ₩38,611 | ₩37,141 | ₩38,250 | +1.38% | 181.1만 |
|---|
| 2026.06.10 | ₩36,379 | ₩38,090 | ₩35,631 | ₩37,609 | +3.38% | 291.6만 |
|---|
| 2026.06.09 | ₩35,871 | ₩36,326 | ₩34,829 | ₩36,125 | +0.71% | 327.5만 |
|---|
| 2026.06.08 | ₩33,840 | ₩35,831 | ₩33,612 | ₩35,657 | +5.37% | 274만 |
|---|
| 2026.06.05 | ₩33,318 | ₩34,348 | ₩33,318 | ₩33,826 | +1.52% | 165.1만 |
|---|
| 2026.06.04 | ₩31,728 | ₩33,773 | ₩31,715 | ₩33,612 | +5.94% | 153.9만 |
|---|
| 2026.06.03 | ₩30,886 | ₩31,594 | ₩30,739 | ₩31,541 | +2.12% | 108.8만 |
|---|
| 2026.06.02 | ₩31,046 | ₩31,501 | ₩30,686 | ₩31,247 | +0.65% | 176.5만 |
|---|
| 2026.06.01 | ₩30,298 | ₩31,568 | ₩30,298 | ₩31,193 | +2.96% | 147.8만 |
|---|
| 2026.05.29 | ₩30,485 | ₩30,846 | ₩30,164 | ₩30,298 | -0.61% | 222.4만 |
|---|
| 2026.05.28 | ₩30,071 | ₩30,980 | ₩30,004 | ₩30,886 | +2.71% | 108.4만 |
|---|
| 2026.05.27 | ₩30,458 | ₩30,766 | ₩29,884 | ₩30,285 | -0.57% | 141.1만 |
|---|
| 2026.05.26 | ₩31,100 | ₩31,394 | ₩29,790 | ₩30,311 | -2.54% | 212.8만 |
|---|
| 2026.05.22 | ₩30,846 | ₩31,835 | ₩30,846 | ₩31,434 | +1.91% | 129.3만 |
|---|
| 2026.05.21 | ₩30,779 | ₩31,781 | ₩30,726 | ₩30,886 | +0.35% | 146.5만 |
|---|
| 2026.05.20 | ₩30,552 | ₩31,073 | ₩30,151 | ₩31,046 | +1.62% | 147.1만 |
|---|
| 2026.05.19 | ₩30,365 | ₩30,846 | ₩30,111 | ₩30,485 | +0.40% | 129.9만 |
|---|
| 2026.05.18 | ₩30,632 | ₩31,033 | ₩30,378 | ₩30,525 | -0.35% | 154.3만 |
|---|
| 2026.05.15 | ₩31,006 | ₩31,260 | ₩30,191 | ₩30,632 | -1.21% | 150.4만 |
|---|
| 2026.05.14 | ₩30,539 | ₩31,314 | ₩30,539 | ₩31,260 | +2.36% | 157.2만 |
|---|
| 2026.05.13 | ₩28,855 | ₩30,338 | ₩28,480 | ₩30,271 | +4.91% | 212.6만 |
|---|
| 2026.05.12 | ₩28,414 | ₩28,774 | ₩27,892 | ₩28,614 | +0.71% | 175.8만 |
|---|
| 2026.05.11 | ₩28,975 | ₩29,109 | ₩28,427 | ₩28,614 | -1.25% | 174.9만 |
|---|
| 2026.05.08 | ₩28,333 | ₩29,630 | ₩27,839 | ₩29,082 | +2.64% | 290.9만 |
|---|
| 2026.05.07 | ₩29,790 | ₩29,817 | ₩27,652 | ₩28,360 | -4.80% | 350.8만 |
|---|
| 2026.05.06 | ₩28,333 | ₩30,993 | ₩26,770 | ₩29,670 | +4.72% | 553.8만 |
|---|
| 2026.05.05 | ₩24,925 | ₩25,233 | ₩24,538 | ₩24,538 | -1.55% | 173.3만 |
|---|
| 2026.05.04 | ₩24,952 | ₩25,126 | ₩24,458 | ₩24,832 | -0.48% | 147.9만 |
|---|
| 2026.05.01 | ₩24,939 | ₩25,193 | ₩24,377 | ₩25,059 | +0.48% | 144.4만 |
|---|
| 2026.04.30 | ₩25,313 | ₩25,527 | ₩24,631 | ₩24,738 | -2.27% | 171.2만 |
|---|
| 2026.04.29 | ₩25,233 | ₩25,660 | ₩24,992 | ₩25,326 | +0.37% | 126.7만 |
|---|
| 2026.04.28 | ₩25,059 | ₩25,380 | ₩24,671 | ₩25,153 | +0.37% | 99.4만 |
|---|
| 2026.04.27 | ₩25,046 | ₩25,580 | ₩24,845 | ₩24,952 | -0.37% | 97.1만 |
|---|
| 2026.04.24 | ₩24,712 | ₩25,473 | ₩24,712 | ₩25,166 | +1.84% | 82.5만 |
|---|
| 2026.04.23 | ₩25,273 | ₩25,487 | ₩24,551 | ₩24,698 | -2.27% | 130만 |
|---|
| 2026.04.22 | ₩25,620 | ₩25,834 | ₩25,126 | ₩25,273 | -1.36% | 199.9만 |
|---|
| 2026.04.21 | ₩25,219 | ₩25,781 | ₩25,166 | ₩25,433 | +0.85% | 243.7만 |
|---|
| 2026.04.20 | ₩24,765 | ₩25,179 | ₩24,618 | ₩25,112 | +1.40% | 148.4만 |
|---|
| 2026.04.17 | ₩24,471 | ₩25,206 | ₩24,270 | ₩24,859 | +1.58% | 259.9만 |
|---|
| 2026.04.16 | ₩23,562 | ₩24,471 | ₩23,442 | ₩24,270 | +3.01% | 166.8만 |
|---|
| 2026.04.15 | ₩24,110 | ₩24,110 | ₩23,482 | ₩23,522 | -2.44% | 127.2만 |
|---|
| 2026.04.14 | ₩23,749 | ₩24,297 | ₩23,535 | ₩23,923 | +0.73% | 127.3만 |
|---|
| 2026.04.13 | ₩23,428 | ₩23,856 | ₩23,028 | ₩23,669 | +1.03% | 139.1만 |
|---|
| 2026.04.10 | ₩24,003 | ₩24,030 | ₩23,228 | ₩23,428 | -2.39% | 103.1만 |
|---|
| 2026.04.09 | ₩23,669 | ₩24,164 | ₩23,535 | ₩23,896 | +0.96% | 95.9만 |
|---|
| 2026.04.08 | ₩23,963 | ₩24,337 | ₩23,335 | ₩23,776 | -0.78% | 183만 |
|---|
| 2026.04.07 | ₩23,736 | ₩24,097 | ₩23,161 | ₩23,509 | -0.96% | 192.1만 |
|---|
| 2026.04.06 | ₩24,618 | ₩24,899 | ₩23,669 | ₩23,749 | -3.53% | 156.4만 |
|---|
| 2026.04.02 | ₩22,827 | ₩24,631 | ₩22,787 | ₩24,618 | +7.85% | 196만 |
|---|
| 2026.04.01 | ₩22,493 | ₩23,589 | ₩22,159 | ₩23,161 | +2.97% | 173만 |
|---|
| 2026.03.31 | ₩22,065 | ₩22,760 | ₩21,972 | ₩22,466 | +1.82% | 211.6만 |
|---|
| 2026.03.30 | ₩22,359 | ₩22,734 | ₩21,651 | ₩21,811 | -2.45% | 163.3만 |
|---|
| 2026.03.27 | ₩23,148 | ₩23,148 | ₩22,319 | ₩22,333 | -3.52% | 143.9만 |
|---|
| 2026.03.26 | ₩23,308 | ₩23,442 | ₩22,854 | ₩23,134 | -0.75% | 141.7만 |
|---|
| 2026.03.25 | ₩22,747 | ₩23,696 | ₩22,720 | ₩23,388 | +2.82% | 163.6만 |
|---|
| 2026.03.24 | ₩22,533 | ₩23,188 | ₩22,373 | ₩22,640 | +0.47% | 446.5만 |
|---|
| 2026.03.23 | ₩22,319 | ₩23,094 | ₩22,145 | ₩22,720 | +1.80% | 250.4만 |
|---|
| 2026.03.20 | ₩22,025 | ₩22,292 | ₩21,651 | ₩21,958 | -0.30% | 530.3만 |
|---|
| 2026.03.19 | ₩22,319 | ₩22,440 | ₩21,678 | ₩21,892 | -1.92% | 241.1만 |
|---|
| 2026.03.18 | ₩21,664 | ₩22,987 | ₩21,517 | ₩22,373 | +3.27% | 434.2만 |
|---|
| 2026.03.17 | ₩20,595 | ₩21,811 | ₩20,542 | ₩21,758 | +5.65% | 288.1만 |
|---|
| 2026.03.16 | ₩19,566 | ₩20,675 | ₩19,339 | ₩20,542 | +4.99% | 247.7만 |
|---|
| 2026.03.13 | ₩18,858 | ₩19,553 | ₩18,457 | ₩19,446 | +3.12% | 159.5만 |
|---|
| 2026.03.12 | ₩18,604 | ₩19,419 | ₩18,590 | ₩18,844 | +1.29% | 205.6만 |
|---|
| 2026.03.11 | ₩18,858 | ₩19,285 | ₩18,470 | ₩18,844 | -0.07% | 235.2만 |
|---|
| 2026.03.10 | ₩18,109 | ₩19,339 | ₩17,748 | ₩18,818 | +3.91% | 349.4만 |
|---|
| 2026.03.09 | ₩18,925 | ₩19,125 | ₩18,270 | ₩18,390 | -2.82% | 255.7만 |
|---|
| 2026.03.06 | ₩19,312 | ₩19,673 | ₩18,751 | ₩19,178 | -0.69% | 761.4만 |
|---|
| 2026.03.05 | ₩20,047 | ₩20,248 | ₩19,152 | ₩19,940 | -0.53% | 340.6만 |
|---|
| 2026.03.04 | ₩20,368 | ₩20,769 | ₩20,047 | ₩20,114 | -1.25% | 275.8만 |
|---|
| 2026.03.03 | ₩19,860 | ₩20,181 | ₩19,566 | ₩20,127 | +1.35% | 240.6만 |
|---|
| 2026.03.02 | ₩19,914 | ₩20,675 | ₩19,820 | ₩20,435 | +2.62% | 177.1만 |
|---|
| 2026.02.27 | ₩18,898 | ₩20,234 | ₩18,724 | ₩20,101 | +6.36% | 321.3만 |
|---|
| 2026.02.26 | ₩19,499 | ₩19,833 | ₩19,005 | ₩19,419 | -0.41% | 265.2만 |
|---|
| 2026.02.25 | ₩18,537 | ₩19,767 | ₩18,443 | ₩19,673 | +6.13% | 255.7만 |
|---|
| 2026.02.24 | ₩17,748 | ₩18,590 | ₩17,588 | ₩18,457 | +3.99% | 254.6만 |
|---|
| 2026.02.23 | ₩17,481 | ₩17,869 | ₩17,107 | ₩17,789 | +1.76% | 329.4만 |
|---|
| 2026.02.20 | ₩19,646 | ₩19,713 | ₩16,719 | ₩17,722 | -9.80% | 1133.2만 |
|---|
| 2026.02.19 | ₩19,660 | ₩20,488 | ₩19,406 | ₩20,475 | +4.15% | 179.9만 |
|---|
| 2026.02.18 | ₩19,379 | ₩19,900 | ₩19,205 | ₩19,566 | +0.97% | 184.3만 |
|---|
| 2026.02.17 | ₩19,366 | ₩19,673 | ₩18,778 | ₩19,486 | +0.62% | 251.5만 |
|---|
| 2026.02.13 | ₩18,056 | ₩19,539 | ₩18,016 | ₩18,991 | +5.18% | 432.3만 |
|---|
| 2026.02.12 | ₩19,526 | ₩19,873 | ₩17,120 | ₩18,002 | -7.80% | 770.4만 |
|---|
| 2026.02.11 | ₩21,571 | ₩22,039 | ₩20,916 | ₩21,156 | -1.92% | 148.5만 |
|---|
| 2026.02.10 | ₩21,544 | ₩21,878 | ₩21,437 | ₩21,531 | -0.06% | 143.7만 |
|---|
| 2026.02.09 | ₩21,250 | ₩21,531 | ₩20,796 | ₩21,477 | +1.07% | 81.7만 |
|---|
| 2026.02.06 | ₩20,862 | ₩21,517 | ₩20,769 | ₩21,250 | +1.86% | 145.1만 |
|---|
| 2026.02.05 | ₩20,782 | ₩21,384 | ₩20,448 | ₩20,689 | -0.45% | 127.3만 |
|---|
| 2026.02.04 | ₩21,009 | ₩21,116 | ₩20,609 | ₩20,956 | -0.25% | 96.9만 |
|---|
| 2026.02.03 | ₩21,156 | ₩21,210 | ₩20,609 | ₩21,050 | -0.51% | 123.3만 |
|---|
| 2026.02.02 | ₩21,317 | ₩21,517 | ₩20,929 | ₩21,170 | -0.69% | 125.6만 |
|---|
| 2026.01.30 | ₩21,691 | ₩21,865 | ₩20,876 | ₩21,357 | -1.54% | 177.5만 |
|---|
| 2026.01.29 | ₩21,370 | ₩22,145 | ₩20,929 | ₩21,838 | +2.19% | 253.7만 |
|---|
| 2026.01.28 | ₩21,865 | ₩21,972 | ₩21,357 | ₩21,451 | -1.89% | 196.5만 |
|---|
| 2026.01.27 | ₩22,466 | ₩22,493 | ₩21,785 | ₩21,878 | -2.62% | 222.3만 |
|---|
| 2026.01.26 | ₩24,123 | ₩24,484 | ₩21,785 | ₩22,480 | -6.81% | 444.1만 |
|---|
| 2026.01.23 | ₩24,738 | ₩25,139 | ₩24,524 | ₩24,792 | +0.22% | 148.7만 |
|---|
| 2026.01.22 | ₩24,083 | ₩25,046 | ₩24,083 | ₩24,818 | +3.05% | 189.9만 |
|---|
| 2026.01.21 | ₩23,736 | ₩24,017 | ₩23,348 | ₩23,910 | +0.73% | 109.5만 |
|---|
| 2026.01.20 | ₩23,295 | ₩24,458 | ₩22,840 | ₩23,723 | +1.84% | 139.2만 |
|---|
| 2026.01.16 | ₩23,215 | ₩23,602 | ₩23,054 | ₩23,509 | +1.27% | 111.9만 |
|---|
| 2026.01.15 | ₩23,121 | ₩23,723 | ₩22,774 | ₩23,375 | +1.10% | 132.7만 |
|---|
| 2026.01.14 | ₩23,001 | ₩23,308 | ₩22,466 | ₩23,054 | +0.23% | 134.7만 |
|---|
| 2026.01.13 | ₩23,121 | ₩23,295 | ₩22,867 | ₩22,934 | -0.81% | 121.9만 |
|---|
| 2026.01.12 | ₩23,388 | ₩23,682 | ₩23,041 | ₩23,201 | -0.80% | 189.4만 |
|---|
| 2026.01.09 | ₩22,573 | ₩23,696 | ₩22,520 | ₩23,388 | +3.61% | 207.5만 |
|---|
| 2026.01.08 | ₩21,611 | ₩22,480 | ₩21,437 | ₩22,373 | +3.53% | 161.5만 |
|---|
| 2026.01.07 | ₩21,678 | ₩21,718 | ₩21,036 | ₩21,638 | -0.18% | 147만 |
|---|
| 2026.01.06 | ₩21,945 | ₩22,025 | ₩20,849 | ₩21,544 | -1.83% | 181.4만 |
|---|
| 2026.01.05 | ₩21,303 | ₩22,493 | ₩21,210 | ₩22,172 | +4.08% | 144.8만 |
|---|
| 2026.01.02 | ₩21,344 | ₩21,531 | ₩21,063 | ₩21,290 | -0.25% | 154.3만 |
|---|
| 2025.12.31 | ₩21,544 | ₩21,865 | ₩21,344 | ₩21,544 | 0.00% | 166.3만 |
|---|
| 2025.12.30 | ₩21,985 | ₩22,079 | ₩21,384 | ₩21,437 | -2.49% | 134.8만 |
|---|
| 2025.12.29 | ₩21,758 | ₩22,092 | ₩21,638 | ₩22,052 | +1.35% | 97.1만 |
|---|
| 2025.12.26 | ₩21,918 | ₩21,985 | ₩21,651 | ₩21,798 | -0.55% | 71만 |
|---|
| 2025.12.24 | ₩21,584 | ₩22,319 | ₩21,544 | ₩22,092 | +2.35% | 71.3만 |
|---|
| 2025.12.23 | ₩22,292 | ₩22,453 | ₩21,531 | ₩21,664 | -2.82% | 149만 |
|---|
| 2025.12.22 | ₩22,159 | ₩22,600 | ₩21,825 | ₩22,373 | +0.97% | 221.3만 |
|---|
| 2025.12.19 | ₩21,918 | ₩22,092 | ₩21,277 | ₩21,357 | -2.56% | 466.1만 |
|---|
| 2025.12.18 | ₩22,279 | ₩22,774 | ₩22,025 | ₩22,092 | -0.84% | 131.2만 |
|---|
| 2025.12.17 | ₩21,985 | ₩22,587 | ₩21,985 | ₩22,172 | +0.85% | 219.8만 |
|---|
| 2025.12.16 | ₩22,426 | ₩22,854 | ₩21,972 | ₩22,159 | -1.19% | 177.1만 |
|---|
| 2025.12.15 | ₩22,653 | ₩22,921 | ₩21,972 | ₩22,252 | -1.77% | 215.9만 |
|---|
| 2025.12.12 | ₩23,014 | ₩23,068 | ₩22,413 | ₩22,493 | -2.26% | 191.8만 |
|---|
| 2025.12.11 | ₩22,292 | ₩22,987 | ₩22,292 | ₩22,974 | +3.06% | 145.7만 |
|---|
| 2025.12.10 | ₩22,239 | ₩22,693 | ₩22,105 | ₩22,306 | +0.30% | 205.2만 |
|---|
| 2025.12.09 | ₩22,413 | ₩23,028 | ₩21,865 | ₩22,252 | -0.72% | 135.3만 |
|---|
| 2025.12.08 | ₩22,881 | ₩23,028 | ₩22,359 | ₩22,426 | -1.99% | 199.5만 |
|---|
| 2025.12.05 | ₩22,854 | ₩23,201 | ₩22,653 | ₩22,867 | +0.06% | 144.1만 |
|---|
| 2025.12.04 | ₩22,667 | ₩23,068 | ₩22,520 | ₩22,934 | +1.18% | 167.9만 |
|---|
| 2025.12.03 | ₩22,186 | ₩22,934 | ₩22,145 | ₩22,854 | +3.01% | 207.1만 |
|---|
| 2025.12.02 | ₩21,584 | ₩22,440 | ₩21,317 | ₩22,226 | +2.97% | 183.9만 |
|---|
| 2025.12.01 | ₩21,050 | ₩21,851 | ₩21,023 | ₩21,557 | +2.41% | 269.3만 |
|---|
| 2025.11.28 | ₩20,876 | ₩21,223 | ₩20,675 | ₩21,063 | +0.90% | 67.1만 |
|---|
| 2025.11.26 | ₩20,849 | ₩21,263 | ₩20,702 | ₩20,822 | -0.13% | 193.7만 |
|---|
| 2025.11.25 | ₩20,408 | ₩21,130 | ₩20,395 | ₩20,862 | +2.23% | 167만 |
|---|
| 2025.11.24 | ₩20,047 | ₩20,555 | ₩19,980 | ₩20,435 | +1.93% | 249.3만 |
|---|
| 2025.11.21 | ₩19,940 | ₩20,408 | ₩19,633 | ₩20,114 | +0.87% | 197.8만 |
|---|
| 2025.11.20 | ₩20,047 | ₩20,515 | ₩19,780 | ₩19,873 | -0.87% | 147.7만 |
|---|
| 2025.11.19 | ₩19,713 | ₩20,154 | ₩19,432 | ₩19,914 | +1.02% | 166.4만 |
|---|
| 2025.11.18 | ₩19,446 | ₩19,900 | ₩19,379 | ₩19,713 | +1.37% | 202.7만 |
|---|
| 2025.11.17 | ₩20,167 | ₩20,488 | ₩19,326 | ₩19,513 | -3.25% | 249만 |
|---|
| 2025.11.14 | ₩19,940 | ₩20,849 | ₩19,793 | ₩20,341 | +2.01% | 208.7만 |
|---|
| 2025.11.13 | ₩19,860 | ₩20,074 | ₩19,232 | ₩19,486 | -1.88% | 157.8만 |
|---|
| 2025.11.12 | ₩19,793 | ₩20,234 | ₩19,713 | ₩19,954 | +0.81% | 171만 |
|---|
| 2025.11.11 | ₩19,914 | ₩20,462 | ₩19,726 | ₩19,833 | -0.40% | 138.3만 |
|---|
| 2025.11.10 | ₩20,141 | ₩21,210 | ₩19,994 | ₩20,020 | -0.60% | 218.8만 |
|---|
| 2025.11.07 | ₩20,288 | ₩20,662 | ₩19,713 | ₩20,221 | -0.33% | 275.6만 |
|---|
| 2025.11.06 | ₩23,295 | ₩23,629 | ₩19,072 | ₩20,595 | -11.59% | 573.6만 |
|---|
| 2025.11.05 | ₩21,785 | ₩22,907 | ₩21,785 | ₩22,466 | +3.13% | 257.2만 |
|---|
| 2025.11.04 | ₩22,212 | ₩22,359 | ₩21,758 | ₩21,892 | -1.44% | 260.5만 |
|---|
| 2025.11.03 | ₩22,653 | ₩22,693 | ₩22,119 | ₩22,466 | -0.83% | 181.9만 |
|---|
| 2025.10.31 | ₩22,132 | ₩23,014 | ₩21,825 | ₩22,680 | +2.48% | 346.8만 |
|---|
| 2025.10.30 | ₩22,025 | ₩22,600 | ₩21,584 | ₩22,065 | +0.18% | 234.2만 |
|---|
| 2025.10.29 | ₩22,052 | ₩23,322 | ₩21,878 | ₩22,292 | +1.09% | 190.7만 |
|---|
| 2025.10.28 | ₩22,640 | ₩22,707 | ₩22,132 | ₩22,306 | -1.48% | 124.3만 |
|---|
| 2025.10.27 | ₩23,281 | ₩23,295 | ₩22,693 | ₩22,707 | -2.47% | 103.8만 |
|---|
| 2025.10.24 | ₩23,522 | ₩23,589 | ₩22,907 | ₩23,081 | -1.87% | 145.7만 |
|---|
| 2025.10.23 | ₩22,734 | ₩23,509 | ₩22,627 | ₩23,175 | +1.94% | 184.3만 |
|---|
| 2025.10.22 | ₩23,215 | ₩23,442 | ₩22,760 | ₩22,840 | -1.61% | 110.5만 |
|---|
| 2025.10.21 | ₩22,814 | ₩23,883 | ₩22,493 | ₩23,348 | +2.34% | 220.2만 |
|---|
| 2025.10.20 | ₩22,734 | ₩23,108 | ₩22,346 | ₩22,720 | -0.06% | 156.6만 |
|---|
| 2025.10.17 | ₩22,386 | ₩22,961 | ₩22,266 | ₩22,747 | +1.61% | 203.9만 |
|---|
| 2025.10.16 | ₩23,068 | ₩23,108 | ₩22,079 | ₩22,373 | -3.01% | 206.7만 |
|---|
| 2025.10.15 | ₩23,295 | ₩23,495 | ₩22,827 | ₩23,108 | -0.80% | 155.5만 |
|---|
| 2025.10.14 | ₩22,907 | ₩23,656 | ₩22,760 | ₩23,322 | +1.81% | 191.1만 |
|---|
| 2025.10.13 | ₩23,776 | ₩23,776 | ₩22,854 | ₩23,161 | -2.59% | 258.4만 |
|---|
| 2025.10.10 | ₩24,244 | ₩24,578 | ₩23,522 | ₩23,642 | -2.48% | 166만 |
|---|