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 | ₩40,753 | ₩42,143 | ₩40,753 | ₩41,595 | +2.07% | 167.1만 |
| 2026.10.08 | ₩40,887 | ₩41,435 | ₩39,471 | ₩41,368 | +1.18% | 399.2만 |
| 2026.10.07 | ₩39,685 | ₩41,368 | ₩39,497 | ₩40,780 | +2.76% | 270.8만 |
| 2026.10.06 | ₩43,025 | ₩43,546 | ₩39,578 | ₩40,005 | -7.02% | 589.3만 |
| 2026.10.05 | ₩43,960 | ₩44,321 | ₩42,317 | ₩43,212 | -1.70% | 463.6만 |
| 2026.10.02 | ₩41,462 | ₩42,651 | ₩41,301 | ₩41,903 | +1.06% | 272만 |
| 2026.10.01 | ₩40,339 | ₩41,969 | ₩40,339 | ₩41,141 | +1.99% | 289.9만 |
| 2026.09.30 | ₩41,074 | ₩41,849 | ₩40,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,713 |
| -0.88% |
| 243.1만 |
| 2026.09.29 | ₩40,326 | ₩41,582 | ₩40,286 | ₩41,368 | +2.58% | 301.3만 |
|---|
| 2026.09.28 | ₩41,422 | ₩42,303 | ₩39,551 | ₩40,379 | -2.52% | 258.4만 |
|---|
| 2026.09.25 | ₩42,450 | ₩42,651 | ₩40,673 | ₩41,716 | -1.73% | 142.2만 |
|---|
| 2026.09.24 | ₩40,727 | ₩42,758 | ₩40,419 | ₩42,704 | +4.86% | 306만 |
|---|
| 2026.09.23 | ₩39,524 | ₩41,675 | ₩39,003 | ₩40,914 | +3.52% | 234.2만 |
|---|
| 2026.09.22 | ₩41,021 | ₩41,101 | ₩39,043 | ₩39,738 | -3.13% | 379.7만 |
|---|
| 2026.09.21 | ₩41,649 | ₩42,851 | ₩40,059 | ₩40,419 | -2.95% | 305.2만 |
|---|
| 2026.09.18 | ₩43,092 | ₩43,279 | ₩41,782 | ₩42,437 | -1.52% | 335.6만 |
|---|
| 2026.09.17 | ₩42,330 | ₩43,105 | ₩42,090 | ₩42,945 | +1.45% | 193.6만 |
|---|
| 2026.09.16 | ₩41,248 | ₩42,704 | ₩41,007 | ₩41,996 | +1.81% | 268.7만 |
|---|
| 2026.09.15 | ₩40,807 | ₩42,357 | ₩40,700 | ₩41,769 | +2.36% | 220.4만 |
|---|
| 2026.09.14 | ₩41,756 | ₩42,290 | ₩40,927 | ₩41,221 | -1.28% | 138.8만 |
|---|
| 2026.09.11 | ₩42,344 | ₩42,784 | ₩41,662 | ₩42,076 | -0.63% | 287.7만 |
|---|
| 2026.09.10 | ₩41,916 | ₩42,370 | ₩41,569 | ₩41,929 | +0.03% | 79.6만 |
|---|
| 2026.09.09 | ₩42,811 | ₩43,185 | ₩41,368 | ₩42,237 | -1.34% | 178만 |
|---|
| 2026.09.08 | ₩42,170 | ₩42,825 | ₩41,221 | ₩42,811 | +1.52% | 116만 |
|---|
| 2026.09.04 | ₩41,021 | ₩42,624 | ₩40,313 | ₩42,450 | +3.49% | 147.6만 |
|---|
| 2026.09.03 | ₩41,021 | ₩42,397 | ₩40,967 | ₩41,261 | +0.59% | 307.1만 |
|---|
| 2026.09.02 | ₩40,753 | ₩41,408 | ₩40,139 | ₩40,834 | +0.20% | 290.3만 |
|---|
| 2026.09.01 | ₩42,050 | ₩42,170 | ₩40,139 | ₩40,794 | -2.99% | 320만 |
|---|
| 2026.08.31 | ₩43,212 | ₩43,506 | ₩42,330 | ₩42,504 | -1.64% | 252.2만 |
|---|
| 2026.08.28 | ₩43,693 | ₩44,067 | ₩43,105 | ₩43,132 | -1.28% | 205.9만 |
|---|
| 2026.08.27 | ₩43,519 | ₩43,773 | ₩42,651 | ₩43,559 | +0.09% | 156.4만 |
|---|
| 2026.08.26 | ₩43,012 | ₩44,147 | ₩42,638 | ₩43,787 | +1.80% | 176.3만 |
|---|
| 2026.08.25 | ₩42,931 | ₩43,159 | ₩42,330 | ₩42,972 | +0.09% | 196.6만 |
|---|
| 2026.08.24 | ₩43,827 | ₩44,294 | ₩42,838 | ₩42,998 | -1.89% | 152.2만 |
|---|
| 2026.08.21 | ₩42,758 | ₩43,987 | ₩42,183 | ₩43,706 | +2.22% | 279.9만 |
|---|
| 2026.08.20 | ₩40,941 | ₩42,931 | ₩40,941 | ₩42,384 | +3.52% | 376.4만 |
|---|
| 2026.08.19 | ₩41,502 | ₩41,649 | ₩40,192 | ₩40,994 | -1.22% | 323.2만 |
|---|
| 2026.08.18 | ₩41,368 | ₩41,863 | ₩40,914 | ₩41,301 | -0.16% | 200만 |
|---|
| 2026.08.17 | ₩41,863 | ₩42,491 | ₩41,448 | ₩41,622 | -0.57% | 147.5만 |
|---|
| 2026.08.14 | ₩40,286 | ₩41,742 | ₩40,099 | ₩41,716 | +3.55% | 188.8만 |
|---|
| 2026.08.13 | ₩42,156 | ₩42,330 | ₩40,513 | ₩40,580 | -3.74% | 216.1만 |
|---|
| 2026.08.12 | ₩42,517 | ₩42,931 | ₩41,341 | ₩42,023 | -1.16% | 184만 |
|---|
| 2026.08.11 | ₩41,047 | ₩43,586 | ₩40,473 | ₩42,424 | +3.35% | 224.5만 |
|---|
| 2026.08.10 | ₩41,088 | ₩43,092 | ₩40,767 | ₩40,967 | -0.29% | 219.2만 |
|---|
| 2026.08.07 | ₩40,152 | ₩41,702 | ₩40,005 | ₩41,007 | +2.13% | 157.8만 |
|---|
| 2026.08.06 | ₩41,716 | ₩42,798 | ₩38,602 | ₩40,272 | -3.46% | 295.6만 |
|---|
| 2026.08.05 | ₩42,370 | ₩42,905 | ₩40,820 | ₩41,983 | -0.91% | 277.5만 |
|---|
| 2026.08.04 | ₩41,889 | ₩42,317 | ₩41,609 | ₩41,809 | -0.19% | 106.2만 |
|---|
| 2026.08.03 | ₩40,767 | ₩42,450 | ₩40,593 | ₩41,876 | +2.72% | 102.7만 |
|---|
| 2026.07.31 | ₩41,595 | ₩41,649 | ₩40,660 | ₩41,275 | -0.77% | 91.5만 |
|---|
| 2026.07.30 | ₩40,192 | ₩41,208 | ₩39,858 | ₩40,981 | +1.96% | 102.8만 |
|---|
| 2026.07.29 | ₩41,595 | ₩41,675 | ₩39,912 | ₩40,019 | -3.79% | 162.4만 |
|---|
| 2026.07.28 | ₩41,475 | ₩41,555 | ₩40,820 | ₩41,074 | -0.97% | 91.9만 |
|---|
| 2026.07.27 | ₩41,555 | ₩41,689 | ₩40,660 | ₩41,328 | -0.55% | 126.2만 |
|---|
| 2026.07.24 | ₩41,863 | ₩42,784 | ₩40,847 | ₩41,315 | -1.31% | 147.6만 |
|---|
| 2026.07.23 | ₩41,168 | ₩41,742 | ₩40,660 | ₩41,515 | +0.84% | 136.2만 |
|---|
| 2026.07.22 | ₩41,716 | ₩42,237 | ₩41,221 | ₩41,876 | +0.38% | 107.6만 |
|---|
| 2026.07.21 | ₩41,408 | ₩42,063 | ₩40,794 | ₩41,729 | +0.77% | 139.4만 |
|---|
| 2026.07.20 | ₩39,404 | ₩41,221 | ₩39,404 | ₩40,887 | +3.76% | 213.5만 |
|---|
| 2026.07.17 | ₩39,110 | ₩39,457 | ₩38,736 | ₩39,364 | +0.65% | 199.2만 |
|---|
| 2026.07.16 | ₩39,912 | ₩40,406 | ₩39,324 | ₩39,578 | -0.84% | 163.9만 |
|---|
| 2026.07.15 | ₩39,751 | ₩40,192 | ₩39,284 | ₩39,845 | +0.24% | 161.5만 |
|---|
| 2026.07.14 | ₩40,620 | ₩40,753 | ₩39,765 | ₩39,791 | -2.04% | 106.9만 |
|---|
| 2026.07.13 | ₩40,954 | ₩41,341 | ₩39,791 | ₩40,406 | -1.34% | 121.6만 |
|---|
| 2026.07.10 | ₩40,139 | ₩40,713 | ₩39,751 | ₩40,713 | +1.43% | 99.6만 |
|---|
| 2026.07.09 | ₩39,898 | ₩40,513 | ₩39,725 | ₩40,166 | +0.67% | 156.5만 |
|---|
| 2026.07.08 | ₩38,522 | ₩40,259 | ₩38,068 | ₩39,618 | +2.84% | 232.9만 |
|---|
| 2026.07.07 | ₩39,912 | ₩40,633 | ₩38,642 | ₩38,789 | -2.81% | 278.1만 |
|---|
| 2026.07.06 | ₩42,918 | ₩43,092 | ₩38,976 | ₩39,711 | -7.47% | 350.9만 |
|---|
| 2026.07.02 | ₩40,794 | ₩40,941 | ₩39,778 | ₩40,419 | -0.92% | 143.1만 |
|---|
| 2026.07.01 | ₩39,778 | ₩40,994 | ₩39,618 | ₩40,526 | +1.88% | 161.9만 |
|---|
| 2026.06.30 | ₩39,324 | ₩40,005 | ₩38,549 | ₩39,484 | +0.41% | 188.8만 |
|---|
| 2026.06.29 | ₩40,753 | ₩40,860 | ₩39,043 | ₩39,364 | -3.41% | 228.5만 |
|---|
| 2026.06.26 | ₩39,938 | ₩40,860 | ₩39,591 | ₩40,566 | +1.57% | 518.9만 |
|---|
| 2026.06.25 | ₩39,457 | ₩39,845 | ₩38,669 | ₩39,190 | -0.68% | 128.9만 |
|---|
| 2026.06.24 | ₩40,072 | ₩40,339 | ₩38,936 | ₩39,257 | -2.03% | 209.7만 |
|---|
| 2026.06.23 | ₩39,391 | ₩40,620 | ₩38,869 | ₩40,032 | +1.63% | 296.5만 |
|---|
| 2026.06.22 | ₩39,284 | ₩40,192 | ₩39,057 | ₩39,644 | +0.92% | 301.5만 |
|---|
| 2026.06.18 | ₩38,669 | ₩39,244 | ₩37,934 | ₩39,123 | +1.17% | 355.2만 |
|---|
| 2026.06.17 | ₩38,722 | ₩39,604 | ₩38,188 | ₩38,562 | -0.41% | 197.9만 |
|---|
| 2026.06.16 | ₩38,081 | ₩38,589 | ₩36,825 | ₩38,255 | +0.46% | 359.3만 |
|---|
| 2026.06.15 | ₩37,600 | ₩38,429 | ₩37,106 | ₩38,135 | +1.42% | 204.9만 |
|---|
| 2026.06.12 | ₩38,175 | ₩38,509 | ₩37,253 | ₩38,001 | -0.46% | 182.3만 |
|---|
| 2026.06.11 | ₩37,720 | ₩38,602 | ₩37,132 | ₩38,241 | +1.38% | 181.1만 |
|---|
| 2026.06.10 | ₩36,371 | ₩38,081 | ₩35,623 | ₩37,600 | +3.38% | 291.6만 |
|---|
| 2026.06.09 | ₩35,863 | ₩36,317 | ₩34,821 | ₩36,117 | +0.71% | 327.5만 |
|---|
| 2026.06.08 | ₩33,832 | ₩35,823 | ₩33,605 | ₩35,649 | +5.37% | 274만 |
|---|
| 2026.06.05 | ₩33,311 | ₩34,340 | ₩33,311 | ₩33,819 | +1.52% | 165.1만 |
|---|
| 2026.06.04 | ₩31,721 | ₩33,765 | ₩31,708 | ₩33,605 | +5.94% | 153.9만 |
|---|
| 2026.06.03 | ₩30,879 | ₩31,587 | ₩30,732 | ₩31,534 | +2.12% | 108.8만 |
|---|
| 2026.06.02 | ₩31,039 | ₩31,494 | ₩30,679 | ₩31,240 | +0.65% | 176.5만 |
|---|
| 2026.06.01 | ₩30,291 | ₩31,561 | ₩30,291 | ₩31,186 | +2.96% | 147.8만 |
|---|
| 2026.05.29 | ₩30,478 | ₩30,839 | ₩30,158 | ₩30,291 | -0.61% | 222.4만 |
|---|
| 2026.05.28 | ₩30,064 | ₩30,973 | ₩29,997 | ₩30,879 | +2.71% | 108.4만 |
|---|
| 2026.05.27 | ₩30,452 | ₩30,759 | ₩29,877 | ₩30,278 | -0.57% | 141.1만 |
|---|
| 2026.05.26 | ₩31,093 | ₩31,387 | ₩29,783 | ₩30,305 | -2.54% | 212.8만 |
|---|
| 2026.05.22 | ₩30,839 | ₩31,828 | ₩30,839 | ₩31,427 | +1.91% | 129.3만 |
|---|
| 2026.05.21 | ₩30,772 | ₩31,774 | ₩30,719 | ₩30,879 | +0.35% | 146.5만 |
|---|
| 2026.05.20 | ₩30,545 | ₩31,066 | ₩30,144 | ₩31,039 | +1.62% | 147.1만 |
|---|
| 2026.05.19 | ₩30,358 | ₩30,839 | ₩30,104 | ₩30,478 | +0.40% | 129.9만 |
|---|
| 2026.05.18 | ₩30,625 | ₩31,026 | ₩30,371 | ₩30,518 | -0.35% | 154.3만 |
|---|
| 2026.05.15 | ₩30,999 | ₩31,253 | ₩30,184 | ₩30,625 | -1.21% | 150.4만 |
|---|
| 2026.05.14 | ₩30,532 | ₩31,307 | ₩30,532 | ₩31,253 | +2.36% | 157.2만 |
|---|
| 2026.05.13 | ₩28,848 | ₩30,331 | ₩28,474 | ₩30,264 | +4.91% | 212.6만 |
|---|
| 2026.05.12 | ₩28,407 | ₩28,768 | ₩27,886 | ₩28,608 | +0.71% | 175.8만 |
|---|
| 2026.05.11 | ₩28,968 | ₩29,102 | ₩28,421 | ₩28,608 | -1.25% | 174.9만 |
|---|
| 2026.05.08 | ₩28,327 | ₩29,623 | ₩27,833 | ₩29,075 | +2.64% | 290.9만 |
|---|
| 2026.05.07 | ₩29,783 | ₩29,810 | ₩27,646 | ₩28,354 | -4.80% | 350.8만 |
|---|
| 2026.05.06 | ₩28,327 | ₩30,986 | ₩26,764 | ₩29,663 | +4.72% | 553.8만 |
|---|
| 2026.05.05 | ₩24,920 | ₩25,227 | ₩24,532 | ₩24,532 | -1.55% | 173.3만 |
|---|
| 2026.05.04 | ₩24,946 | ₩25,120 | ₩24,452 | ₩24,826 | -0.48% | 147.9만 |
|---|
| 2026.05.01 | ₩24,933 | ₩25,187 | ₩24,372 | ₩25,053 | +0.48% | 144.4만 |
|---|
| 2026.04.30 | ₩25,307 | ₩25,521 | ₩24,626 | ₩24,733 | -2.27% | 171.2만 |
|---|
| 2026.04.29 | ₩25,227 | ₩25,655 | ₩24,987 | ₩25,321 | +0.37% | 126.7만 |
|---|
| 2026.04.28 | ₩25,053 | ₩25,374 | ₩24,666 | ₩25,147 | +0.37% | 99.4만 |
|---|
| 2026.04.27 | ₩25,040 | ₩25,574 | ₩24,840 | ₩24,946 | -0.37% | 97.1만 |
|---|
| 2026.04.24 | ₩24,706 | ₩25,468 | ₩24,706 | ₩25,160 | +1.84% | 82.5만 |
|---|
| 2026.04.23 | ₩25,267 | ₩25,481 | ₩24,546 | ₩24,693 | -2.27% | 130만 |
|---|
| 2026.04.22 | ₩25,615 | ₩25,828 | ₩25,120 | ₩25,267 | -1.36% | 199.9만 |
|---|
| 2026.04.21 | ₩25,214 | ₩25,775 | ₩25,160 | ₩25,428 | +0.85% | 243.7만 |
|---|
| 2026.04.20 | ₩24,759 | ₩25,174 | ₩24,612 | ₩25,107 | +1.40% | 148.4만 |
|---|
| 2026.04.17 | ₩24,465 | ₩25,200 | ₩24,265 | ₩24,853 | +1.58% | 259.9만 |
|---|
| 2026.04.16 | ₩23,557 | ₩24,465 | ₩23,437 | ₩24,265 | +3.01% | 166.8만 |
|---|
| 2026.04.15 | ₩24,105 | ₩24,105 | ₩23,477 | ₩23,517 | -2.44% | 127.2만 |
|---|
| 2026.04.14 | ₩23,744 | ₩24,292 | ₩23,530 | ₩23,918 | +0.73% | 127.3만 |
|---|
| 2026.04.13 | ₩23,423 | ₩23,851 | ₩23,022 | ₩23,664 | +1.03% | 139.1만 |
|---|
| 2026.04.10 | ₩23,998 | ₩24,025 | ₩23,223 | ₩23,423 | -2.39% | 103.1만 |
|---|
| 2026.04.09 | ₩23,664 | ₩24,158 | ₩23,530 | ₩23,891 | +0.96% | 95.9만 |
|---|
| 2026.04.08 | ₩23,958 | ₩24,332 | ₩23,330 | ₩23,771 | -0.78% | 183만 |
|---|
| 2026.04.07 | ₩23,731 | ₩24,091 | ₩23,156 | ₩23,503 | -0.96% | 192.1만 |
|---|
| 2026.04.06 | ₩24,612 | ₩24,893 | ₩23,664 | ₩23,744 | -3.53% | 156.4만 |
|---|
| 2026.04.02 | ₩22,822 | ₩24,626 | ₩22,782 | ₩24,612 | +7.85% | 196만 |
|---|
| 2026.04.01 | ₩22,488 | ₩23,584 | ₩22,154 | ₩23,156 | +2.97% | 173만 |
|---|
| 2026.03.31 | ₩22,060 | ₩22,755 | ₩21,967 | ₩22,461 | +1.82% | 211.6만 |
|---|
| 2026.03.30 | ₩22,354 | ₩22,728 | ₩21,646 | ₩21,806 | -2.45% | 163.3만 |
|---|
| 2026.03.27 | ₩23,143 | ₩23,143 | ₩22,314 | ₩22,328 | -3.52% | 143.9만 |
|---|
| 2026.03.26 | ₩23,303 | ₩23,437 | ₩22,849 | ₩23,129 | -0.75% | 141.7만 |
|---|
| 2026.03.25 | ₩22,742 | ₩23,690 | ₩22,715 | ₩23,383 | +2.82% | 163.6만 |
|---|
| 2026.03.24 | ₩22,528 | ₩23,183 | ₩22,368 | ₩22,635 | +0.47% | 446.5만 |
|---|
| 2026.03.23 | ₩22,314 | ₩23,089 | ₩22,141 | ₩22,715 | +1.80% | 250.4만 |
|---|
| 2026.03.20 | ₩22,020 | ₩22,287 | ₩21,646 | ₩21,953 | -0.30% | 530.3만 |
|---|
| 2026.03.19 | ₩22,314 | ₩22,434 | ₩21,673 | ₩21,887 | -1.92% | 241.1만 |
|---|
| 2026.03.18 | ₩21,659 | ₩22,982 | ₩21,512 | ₩22,368 | +3.27% | 434.2만 |
|---|
| 2026.03.17 | ₩20,591 | ₩21,806 | ₩20,537 | ₩21,753 | +5.65% | 288.1만 |
|---|
| 2026.03.16 | ₩19,562 | ₩20,671 | ₩19,335 | ₩20,537 | +4.99% | 247.7만 |
|---|
| 2026.03.13 | ₩18,853 | ₩19,548 | ₩18,453 | ₩19,441 | +3.12% | 159.5만 |
|---|
| 2026.03.12 | ₩18,600 | ₩19,415 | ₩18,586 | ₩18,840 | +1.29% | 205.6만 |
|---|
| 2026.03.11 | ₩18,853 | ₩19,281 | ₩18,466 | ₩18,840 | -0.07% | 235.2만 |
|---|
| 2026.03.10 | ₩18,105 | ₩19,335 | ₩17,744 | ₩18,813 | +3.91% | 349.4만 |
|---|
| 2026.03.09 | ₩18,920 | ₩19,121 | ₩18,266 | ₩18,386 | -2.82% | 255.7만 |
|---|
| 2026.03.06 | ₩19,308 | ₩19,669 | ₩18,747 | ₩19,174 | -0.69% | 761.4만 |
|---|
| 2026.03.05 | ₩20,043 | ₩20,243 | ₩19,147 | ₩19,936 | -0.53% | 340.6만 |
|---|
| 2026.03.04 | ₩20,363 | ₩20,764 | ₩20,043 | ₩20,110 | -1.25% | 275.8만 |
|---|
| 2026.03.03 | ₩19,856 | ₩20,176 | ₩19,562 | ₩20,123 | +1.35% | 240.6만 |
|---|
| 2026.03.02 | ₩19,909 | ₩20,671 | ₩19,816 | ₩20,430 | +2.62% | 177.1만 |
|---|
| 2026.02.27 | ₩18,894 | ₩20,230 | ₩18,720 | ₩20,096 | +6.36% | 321.3만 |
|---|
| 2026.02.26 | ₩19,495 | ₩19,829 | ₩19,000 | ₩19,415 | -0.41% | 265.2만 |
|---|
| 2026.02.25 | ₩18,533 | ₩19,762 | ₩18,439 | ₩19,669 | +6.13% | 255.7만 |
|---|
| 2026.02.24 | ₩17,744 | ₩18,586 | ₩17,584 | ₩18,453 | +3.99% | 254.6만 |
|---|
| 2026.02.23 | ₩17,477 | ₩17,865 | ₩17,103 | ₩17,785 | +1.76% | 329.4만 |
|---|
| 2026.02.20 | ₩19,642 | ₩19,709 | ₩16,716 | ₩17,718 | -9.80% | 1133.2만 |
|---|
| 2026.02.19 | ₩19,655 | ₩20,484 | ₩19,401 | ₩20,470 | +4.15% | 179.9만 |
|---|
| 2026.02.18 | ₩19,375 | ₩19,896 | ₩19,201 | ₩19,562 | +0.97% | 184.3만 |
|---|
| 2026.02.17 | ₩19,361 | ₩19,669 | ₩18,773 | ₩19,482 | +0.62% | 251.5만 |
|---|
| 2026.02.13 | ₩18,052 | ₩19,535 | ₩18,012 | ₩18,987 | +5.18% | 432.3만 |
|---|
| 2026.02.12 | ₩19,522 | ₩19,869 | ₩17,116 | ₩17,998 | -7.80% | 770.4만 |
|---|
| 2026.02.11 | ₩21,566 | ₩22,034 | ₩20,911 | ₩21,152 | -1.92% | 148.5만 |
|---|
| 2026.02.10 | ₩21,539 | ₩21,873 | ₩21,432 | ₩21,526 | -0.06% | 143.7만 |
|---|
| 2026.02.09 | ₩21,245 | ₩21,526 | ₩20,791 | ₩21,472 | +1.07% | 81.7만 |
|---|
| 2026.02.06 | ₩20,858 | ₩21,512 | ₩20,764 | ₩21,245 | +1.86% | 145.1만 |
|---|
| 2026.02.05 | ₩20,778 | ₩21,379 | ₩20,444 | ₩20,684 | -0.45% | 127.3만 |
|---|
| 2026.02.04 | ₩21,005 | ₩21,112 | ₩20,604 | ₩20,951 | -0.25% | 96.9만 |
|---|
| 2026.02.03 | ₩21,152 | ₩21,205 | ₩20,604 | ₩21,045 | -0.51% | 123.3만 |
|---|
| 2026.02.02 | ₩21,312 | ₩21,512 | ₩20,925 | ₩21,165 | -0.69% | 125.6만 |
|---|
| 2026.01.30 | ₩21,686 | ₩21,860 | ₩20,871 | ₩21,352 | -1.54% | 177.5만 |
|---|
| 2026.01.29 | ₩21,366 | ₩22,141 | ₩20,925 | ₩21,833 | +2.19% | 253.7만 |
|---|
| 2026.01.28 | ₩21,860 | ₩21,967 | ₩21,352 | ₩21,446 | -1.89% | 196.5만 |
|---|
| 2026.01.27 | ₩22,461 | ₩22,488 | ₩21,780 | ₩21,873 | -2.62% | 222.3만 |
|---|
| 2026.01.26 | ₩24,118 | ₩24,479 | ₩21,780 | ₩22,475 | -6.81% | 444.1만 |
|---|
| 2026.01.23 | ₩24,733 | ₩25,134 | ₩24,519 | ₩24,786 | +0.22% | 148.7만 |
|---|
| 2026.01.22 | ₩24,078 | ₩25,040 | ₩24,078 | ₩24,813 | +3.05% | 189.9만 |
|---|
| 2026.01.21 | ₩23,731 | ₩24,011 | ₩23,343 | ₩23,904 | +0.73% | 109.5만 |
|---|
| 2026.01.20 | ₩23,290 | ₩24,452 | ₩22,835 | ₩23,717 | +1.84% | 139.2만 |
|---|
| 2026.01.16 | ₩23,209 | ₩23,597 | ₩23,049 | ₩23,503 | +1.27% | 111.9만 |
|---|
| 2026.01.15 | ₩23,116 | ₩23,717 | ₩22,769 | ₩23,370 | +1.10% | 132.7만 |
|---|
| 2026.01.14 | ₩22,996 | ₩23,303 | ₩22,461 | ₩23,049 | +0.23% | 134.7만 |
|---|
| 2026.01.13 | ₩23,116 | ₩23,290 | ₩22,862 | ₩22,929 | -0.81% | 121.9만 |
|---|
| 2026.01.12 | ₩23,383 | ₩23,677 | ₩23,036 | ₩23,196 | -0.80% | 189.4만 |
|---|
| 2026.01.09 | ₩22,568 | ₩23,690 | ₩22,515 | ₩23,383 | +3.61% | 207.5만 |
|---|
| 2026.01.08 | ₩21,606 | ₩22,475 | ₩21,432 | ₩22,368 | +3.53% | 161.5만 |
|---|
| 2026.01.07 | ₩21,673 | ₩21,713 | ₩21,031 | ₩21,633 | -0.18% | 147만 |
|---|
| 2026.01.06 | ₩21,940 | ₩22,020 | ₩20,844 | ₩21,539 | -1.83% | 181.4만 |
|---|
| 2026.01.05 | ₩21,299 | ₩22,488 | ₩21,205 | ₩22,167 | +4.08% | 144.8만 |
|---|
| 2026.01.02 | ₩21,339 | ₩21,526 | ₩21,058 | ₩21,285 | -0.25% | 154.3만 |
|---|
| 2025.12.31 | ₩21,539 | ₩21,860 | ₩21,339 | ₩21,539 | 0.00% | 166.3만 |
|---|
| 2025.12.30 | ₩21,980 | ₩22,074 | ₩21,379 | ₩21,432 | -2.49% | 134.8만 |
|---|
| 2025.12.29 | ₩21,753 | ₩22,087 | ₩21,633 | ₩22,047 | +1.35% | 97.1만 |
|---|
| 2025.12.26 | ₩21,913 | ₩21,980 | ₩21,646 | ₩21,793 | -0.55% | 71만 |
|---|
| 2025.12.24 | ₩21,579 | ₩22,314 | ₩21,539 | ₩22,087 | +2.35% | 71.3만 |
|---|
| 2025.12.23 | ₩22,287 | ₩22,448 | ₩21,526 | ₩21,659 | -2.82% | 149만 |
|---|
| 2025.12.22 | ₩22,154 | ₩22,595 | ₩21,820 | ₩22,368 | +0.97% | 221.3만 |
|---|
| 2025.12.19 | ₩21,913 | ₩22,087 | ₩21,272 | ₩21,352 | -2.56% | 466.1만 |
|---|
| 2025.12.18 | ₩22,274 | ₩22,769 | ₩22,020 | ₩22,087 | -0.84% | 131.2만 |
|---|
| 2025.12.17 | ₩21,980 | ₩22,581 | ₩21,980 | ₩22,167 | +0.85% | 219.8만 |
|---|
| 2025.12.16 | ₩22,421 | ₩22,849 | ₩21,967 | ₩22,154 | -1.19% | 177.1만 |
|---|
| 2025.12.15 | ₩22,648 | ₩22,915 | ₩21,967 | ₩22,247 | -1.77% | 215.9만 |
|---|
| 2025.12.12 | ₩23,009 | ₩23,062 | ₩22,408 | ₩22,488 | -2.26% | 191.8만 |
|---|
| 2025.12.11 | ₩22,287 | ₩22,982 | ₩22,287 | ₩22,969 | +3.06% | 145.7만 |
|---|
| 2025.12.10 | ₩22,234 | ₩22,688 | ₩22,100 | ₩22,301 | +0.30% | 205.2만 |
|---|
| 2025.12.09 | ₩22,408 | ₩23,022 | ₩21,860 | ₩22,247 | -0.72% | 135.3만 |
|---|
| 2025.12.08 | ₩22,875 | ₩23,022 | ₩22,354 | ₩22,421 | -1.99% | 199.5만 |
|---|
| 2025.12.05 | ₩22,849 | ₩23,196 | ₩22,648 | ₩22,862 | +0.06% | 144.1만 |
|---|
| 2025.12.04 | ₩22,662 | ₩23,062 | ₩22,515 | ₩22,929 | +1.18% | 167.9만 |
|---|
| 2025.12.03 | ₩22,181 | ₩22,929 | ₩22,141 | ₩22,849 | +3.01% | 207.1만 |
|---|
| 2025.12.02 | ₩21,579 | ₩22,434 | ₩21,312 | ₩22,221 | +2.97% | 183.9만 |
|---|
| 2025.12.01 | ₩21,045 | ₩21,847 | ₩21,018 | ₩21,553 | +2.41% | 269.3만 |
|---|
| 2025.11.28 | ₩20,871 | ₩21,219 | ₩20,671 | ₩21,058 | +0.90% | 67.1만 |
|---|
| 2025.11.26 | ₩20,844 | ₩21,259 | ₩20,697 | ₩20,818 | -0.13% | 193.7만 |
|---|
| 2025.11.25 | ₩20,403 | ₩21,125 | ₩20,390 | ₩20,858 | +2.23% | 167만 |
|---|
| 2025.11.24 | ₩20,043 | ₩20,550 | ₩19,976 | ₩20,430 | +1.93% | 249.3만 |
|---|
| 2025.11.21 | ₩19,936 | ₩20,403 | ₩19,628 | ₩20,110 | +0.87% | 197.8만 |
|---|
| 2025.11.20 | ₩20,043 | ₩20,510 | ₩19,775 | ₩19,869 | -0.87% | 147.7만 |
|---|
| 2025.11.19 | ₩19,709 | ₩20,150 | ₩19,428 | ₩19,909 | +1.02% | 166.4만 |
|---|
| 2025.11.18 | ₩19,441 | ₩19,896 | ₩19,375 | ₩19,709 | +1.37% | 202.7만 |
|---|
| 2025.11.17 | ₩20,163 | ₩20,484 | ₩19,321 | ₩19,508 | -3.25% | 249만 |
|---|
| 2025.11.14 | ₩19,936 | ₩20,844 | ₩19,789 | ₩20,337 | +2.01% | 208.7만 |
|---|
| 2025.11.13 | ₩19,856 | ₩20,069 | ₩19,228 | ₩19,482 | -1.88% | 157.8만 |
|---|
| 2025.11.12 | ₩19,789 | ₩20,230 | ₩19,709 | ₩19,949 | +0.81% | 171만 |
|---|
| 2025.11.11 | ₩19,909 | ₩20,457 | ₩19,722 | ₩19,829 | -0.40% | 138.3만 |
|---|
| 2025.11.10 | ₩20,136 | ₩21,205 | ₩19,989 | ₩20,016 | -0.60% | 218.8만 |
|---|
| 2025.11.07 | ₩20,283 | ₩20,657 | ₩19,709 | ₩20,216 | -0.33% | 275.6만 |
|---|
| 2025.11.06 | ₩23,290 | ₩23,624 | ₩19,067 | ₩20,591 | -11.59% | 573.6만 |
|---|
| 2025.11.05 | ₩21,780 | ₩22,902 | ₩21,780 | ₩22,461 | +3.13% | 257.2만 |
|---|
| 2025.11.04 | ₩22,207 | ₩22,354 | ₩21,753 | ₩21,887 | -1.44% | 260.5만 |
|---|
| 2025.11.03 | ₩22,648 | ₩22,688 | ₩22,114 | ₩22,461 | -0.83% | 181.9만 |
|---|
| 2025.10.31 | ₩22,127 | ₩23,009 | ₩21,820 | ₩22,675 | +2.48% | 346.8만 |
|---|
| 2025.10.30 | ₩22,020 | ₩22,595 | ₩21,579 | ₩22,060 | +0.18% | 234.2만 |
|---|
| 2025.10.29 | ₩22,047 | ₩23,316 | ₩21,873 | ₩22,287 | +1.09% | 190.7만 |
|---|
| 2025.10.28 | ₩22,635 | ₩22,702 | ₩22,127 | ₩22,301 | -1.48% | 124.3만 |
|---|
| 2025.10.27 | ₩23,276 | ₩23,290 | ₩22,688 | ₩22,702 | -2.47% | 103.8만 |
|---|
| 2025.10.24 | ₩23,517 | ₩23,584 | ₩22,902 | ₩23,076 | -1.87% | 145.7만 |
|---|
| 2025.10.23 | ₩22,728 | ₩23,503 | ₩22,622 | ₩23,169 | +1.94% | 184.3만 |
|---|
| 2025.10.22 | ₩23,209 | ₩23,437 | ₩22,755 | ₩22,835 | -1.61% | 110.5만 |
|---|
| 2025.10.21 | ₩22,809 | ₩23,878 | ₩22,488 | ₩23,343 | +2.34% | 220.2만 |
|---|
| 2025.10.20 | ₩22,728 | ₩23,103 | ₩22,341 | ₩22,715 | -0.06% | 156.6만 |
|---|
| 2025.10.17 | ₩22,381 | ₩22,956 | ₩22,261 | ₩22,742 | +1.61% | 203.9만 |
|---|
| 2025.10.16 | ₩23,062 | ₩23,103 | ₩22,074 | ₩22,368 | -3.01% | 206.7만 |
|---|
| 2025.10.15 | ₩23,290 | ₩23,490 | ₩22,822 | ₩23,103 | -0.80% | 155.5만 |
|---|
| 2025.10.14 | ₩22,902 | ₩23,650 | ₩22,755 | ₩23,316 | +1.81% | 191.1만 |
|---|
| 2025.10.13 | ₩23,771 | ₩23,771 | ₩22,849 | ₩23,156 | -2.59% | 258.4만 |
|---|
| 2025.10.10 | ₩24,238 | ₩24,572 | ₩23,517 | ₩23,637 | -2.48% | 166만 |
|---|