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 | ₩40,737 | ₩42,126 | ₩40,737 | ₩41,579 | +2.07% | 167.1만 |
| 2026.10.08 | ₩40,871 | ₩41,419 | ₩39,455 | ₩41,352 | +1.18% | 399.2만 |
| 2026.10.07 | ₩39,669 | ₩41,352 | ₩39,482 | ₩40,764 | +2.76% | 270.8만 |
| 2026.10.06 | ₩43,008 | ₩43,529 | ₩39,562 | ₩39,989 | -7.02% | 589.3만 |
| 2026.10.05 | ₩43,943 | ₩44,304 | ₩42,300 | ₩43,195 | -1.70% | 463.6만 |
| 2026.10.02 | ₩41,445 | ₩42,634 | ₩41,285 | ₩41,886 | +1.06% | 272만 |
| 2026.10.01 | ₩40,323 | ₩41,953 | ₩40,323 | ₩41,125 | +1.99% | 289.9만 |
| 2026.09.30 | ₩41,058 | ₩41,833 | ₩40,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,697 |
| -0.88% |
| 243.1만 |
| 2026.09.29 | ₩40,310 | ₩41,565 | ₩40,270 | ₩41,352 | +2.58% | 301.3만 |
|---|
| 2026.09.28 | ₩41,405 | ₩42,287 | ₩39,535 | ₩40,363 | -2.52% | 258.4만 |
|---|
| 2026.09.25 | ₩42,434 | ₩42,634 | ₩40,657 | ₩41,699 | -1.73% | 142.2만 |
|---|
| 2026.09.24 | ₩40,711 | ₩42,741 | ₩40,403 | ₩42,687 | +4.86% | 306만 |
|---|
| 2026.09.23 | ₩39,509 | ₩41,659 | ₩38,988 | ₩40,898 | +3.52% | 234.2만 |
|---|
| 2026.09.22 | ₩41,004 | ₩41,085 | ₩39,028 | ₩39,722 | -3.13% | 379.7만 |
|---|
| 2026.09.21 | ₩41,632 | ₩42,834 | ₩40,043 | ₩40,403 | -2.95% | 305.2만 |
|---|
| 2026.09.18 | ₩43,075 | ₩43,262 | ₩41,766 | ₩42,420 | -1.52% | 335.6만 |
|---|
| 2026.09.17 | ₩42,313 | ₩43,088 | ₩42,073 | ₩42,928 | +1.45% | 193.6만 |
|---|
| 2026.09.16 | ₩41,232 | ₩42,687 | ₩40,991 | ₩41,979 | +1.81% | 268.7만 |
|---|
| 2026.09.15 | ₩40,791 | ₩42,340 | ₩40,684 | ₩41,752 | +2.36% | 220.4만 |
|---|
| 2026.09.14 | ₩41,739 | ₩42,273 | ₩40,911 | ₩41,205 | -1.28% | 138.8만 |
|---|
| 2026.09.11 | ₩42,327 | ₩42,768 | ₩41,646 | ₩42,060 | -0.63% | 287.7만 |
|---|
| 2026.09.10 | ₩41,899 | ₩42,353 | ₩41,552 | ₩41,913 | +0.03% | 79.6만 |
|---|
| 2026.09.09 | ₩42,794 | ₩43,168 | ₩41,352 | ₩42,220 | -1.34% | 178만 |
|---|
| 2026.09.08 | ₩42,153 | ₩42,808 | ₩41,205 | ₩42,794 | +1.52% | 116만 |
|---|
| 2026.09.04 | ₩41,004 | ₩42,607 | ₩40,297 | ₩42,434 | +3.49% | 147.6만 |
|---|
| 2026.09.03 | ₩41,004 | ₩42,380 | ₩40,951 | ₩41,245 | +0.59% | 307.1만 |
|---|
| 2026.09.02 | ₩40,737 | ₩41,392 | ₩40,123 | ₩40,817 | +0.20% | 290.3만 |
|---|
| 2026.09.01 | ₩42,033 | ₩42,153 | ₩40,123 | ₩40,777 | -2.99% | 320만 |
|---|
| 2026.08.31 | ₩43,195 | ₩43,489 | ₩42,313 | ₩42,487 | -1.64% | 252.2만 |
|---|
| 2026.08.28 | ₩43,676 | ₩44,050 | ₩43,088 | ₩43,115 | -1.28% | 205.9만 |
|---|
| 2026.08.27 | ₩43,502 | ₩43,756 | ₩42,634 | ₩43,542 | +0.09% | 156.4만 |
|---|
| 2026.08.26 | ₩42,995 | ₩44,130 | ₩42,621 | ₩43,769 | +1.80% | 176.3만 |
|---|
| 2026.08.25 | ₩42,914 | ₩43,141 | ₩42,313 | ₩42,955 | +0.09% | 196.6만 |
|---|
| 2026.08.24 | ₩43,809 | ₩44,277 | ₩42,821 | ₩42,981 | -1.89% | 152.2만 |
|---|
| 2026.08.21 | ₩42,741 | ₩43,970 | ₩42,166 | ₩43,689 | +2.22% | 279.9만 |
|---|
| 2026.08.20 | ₩40,924 | ₩42,914 | ₩40,924 | ₩42,367 | +3.52% | 376.4만 |
|---|
| 2026.08.19 | ₩41,485 | ₩41,632 | ₩40,176 | ₩40,978 | -1.22% | 323.2만 |
|---|
| 2026.08.18 | ₩41,352 | ₩41,846 | ₩40,898 | ₩41,285 | -0.16% | 200만 |
|---|
| 2026.08.17 | ₩41,846 | ₩42,474 | ₩41,432 | ₩41,605 | -0.57% | 147.5만 |
|---|
| 2026.08.14 | ₩40,270 | ₩41,726 | ₩40,083 | ₩41,699 | +3.55% | 188.8만 |
|---|
| 2026.08.13 | ₩42,140 | ₩42,313 | ₩40,497 | ₩40,564 | -3.74% | 216.1만 |
|---|
| 2026.08.12 | ₩42,500 | ₩42,914 | ₩41,325 | ₩42,006 | -1.16% | 184만 |
|---|
| 2026.08.11 | ₩41,031 | ₩43,569 | ₩40,457 | ₩42,407 | +3.35% | 224.5만 |
|---|
| 2026.08.10 | ₩41,071 | ₩43,075 | ₩40,751 | ₩40,951 | -0.29% | 219.2만 |
|---|
| 2026.08.07 | ₩40,136 | ₩41,686 | ₩39,989 | ₩40,991 | +2.13% | 157.8만 |
|---|
| 2026.08.06 | ₩41,699 | ₩42,781 | ₩38,587 | ₩40,256 | -3.46% | 295.6만 |
|---|
| 2026.08.05 | ₩42,353 | ₩42,888 | ₩40,804 | ₩41,966 | -0.91% | 277.5만 |
|---|
| 2026.08.04 | ₩41,873 | ₩42,300 | ₩41,592 | ₩41,792 | -0.19% | 106.2만 |
|---|
| 2026.08.03 | ₩40,751 | ₩42,434 | ₩40,577 | ₩41,859 | +2.72% | 102.7만 |
|---|
| 2026.07.31 | ₩41,579 | ₩41,632 | ₩40,644 | ₩41,258 | -0.77% | 91.5만 |
|---|
| 2026.07.30 | ₩40,176 | ₩41,191 | ₩39,842 | ₩40,964 | +1.96% | 102.8만 |
|---|
| 2026.07.29 | ₩41,579 | ₩41,659 | ₩39,896 | ₩40,003 | -3.79% | 162.4만 |
|---|
| 2026.07.28 | ₩41,459 | ₩41,539 | ₩40,804 | ₩41,058 | -0.97% | 91.9만 |
|---|
| 2026.07.27 | ₩41,539 | ₩41,672 | ₩40,644 | ₩41,312 | -0.55% | 126.2만 |
|---|
| 2026.07.24 | ₩41,846 | ₩42,768 | ₩40,831 | ₩41,298 | -1.31% | 147.6만 |
|---|
| 2026.07.23 | ₩41,151 | ₩41,726 | ₩40,644 | ₩41,499 | +0.84% | 136.2만 |
|---|
| 2026.07.22 | ₩41,699 | ₩42,220 | ₩41,205 | ₩41,859 | +0.38% | 107.6만 |
|---|
| 2026.07.21 | ₩41,392 | ₩42,046 | ₩40,777 | ₩41,712 | +0.77% | 139.4만 |
|---|
| 2026.07.20 | ₩39,388 | ₩41,205 | ₩39,388 | ₩40,871 | +3.76% | 213.5만 |
|---|
| 2026.07.17 | ₩39,094 | ₩39,442 | ₩38,720 | ₩39,348 | +0.65% | 199.2만 |
|---|
| 2026.07.16 | ₩39,896 | ₩40,390 | ₩39,308 | ₩39,562 | -0.84% | 163.9만 |
|---|
| 2026.07.15 | ₩39,736 | ₩40,176 | ₩39,268 | ₩39,829 | +0.24% | 161.5만 |
|---|
| 2026.07.14 | ₩40,604 | ₩40,737 | ₩39,749 | ₩39,776 | -2.04% | 106.9만 |
|---|
| 2026.07.13 | ₩40,938 | ₩41,325 | ₩39,776 | ₩40,390 | -1.34% | 121.6만 |
|---|
| 2026.07.10 | ₩40,123 | ₩40,697 | ₩39,736 | ₩40,697 | +1.43% | 99.6만 |
|---|
| 2026.07.09 | ₩39,883 | ₩40,497 | ₩39,709 | ₩40,150 | +0.67% | 156.5만 |
|---|
| 2026.07.08 | ₩38,507 | ₩40,243 | ₩38,053 | ₩39,602 | +2.84% | 232.9만 |
|---|
| 2026.07.07 | ₩39,896 | ₩40,617 | ₩38,627 | ₩38,774 | -2.81% | 278.1만 |
|---|
| 2026.07.06 | ₩42,901 | ₩43,075 | ₩38,961 | ₩39,696 | -7.47% | 350.9만 |
|---|
| 2026.07.02 | ₩40,777 | ₩40,924 | ₩39,762 | ₩40,403 | -0.92% | 143.1만 |
|---|
| 2026.07.01 | ₩39,762 | ₩40,978 | ₩39,602 | ₩40,510 | +1.88% | 161.9만 |
|---|
| 2026.06.30 | ₩39,308 | ₩39,989 | ₩38,534 | ₩39,468 | +0.41% | 188.8만 |
|---|
| 2026.06.29 | ₩40,737 | ₩40,844 | ₩39,028 | ₩39,348 | -3.41% | 228.5만 |
|---|
| 2026.06.26 | ₩39,923 | ₩40,844 | ₩39,575 | ₩40,550 | +1.57% | 518.9만 |
|---|
| 2026.06.25 | ₩39,442 | ₩39,829 | ₩38,654 | ₩39,175 | -0.68% | 128.9만 |
|---|
| 2026.06.24 | ₩40,056 | ₩40,323 | ₩38,921 | ₩39,241 | -2.03% | 209.7만 |
|---|
| 2026.06.23 | ₩39,375 | ₩40,604 | ₩38,854 | ₩40,016 | +1.63% | 296.5만 |
|---|
| 2026.06.22 | ₩39,268 | ₩40,176 | ₩39,041 | ₩39,629 | +0.92% | 301.5만 |
|---|
| 2026.06.18 | ₩38,654 | ₩39,228 | ₩37,919 | ₩39,108 | +1.17% | 355.2만 |
|---|
| 2026.06.17 | ₩38,707 | ₩39,589 | ₩38,173 | ₩38,547 | -0.41% | 197.9만 |
|---|
| 2026.06.16 | ₩38,066 | ₩38,574 | ₩36,811 | ₩38,240 | +0.46% | 359.3만 |
|---|
| 2026.06.15 | ₩37,585 | ₩38,413 | ₩37,091 | ₩38,119 | +1.42% | 204.9만 |
|---|
| 2026.06.12 | ₩38,160 | ₩38,493 | ₩37,238 | ₩37,986 | -0.46% | 182.3만 |
|---|
| 2026.06.11 | ₩37,705 | ₩38,587 | ₩37,118 | ₩38,226 | +1.38% | 181.1만 |
|---|
| 2026.06.10 | ₩36,356 | ₩38,066 | ₩35,608 | ₩37,585 | +3.38% | 291.6만 |
|---|
| 2026.06.09 | ₩35,849 | ₩36,303 | ₩34,807 | ₩36,103 | +0.71% | 327.5만 |
|---|
| 2026.06.08 | ₩33,819 | ₩35,809 | ₩33,592 | ₩35,635 | +5.37% | 274만 |
|---|
| 2026.06.05 | ₩33,298 | ₩34,326 | ₩33,298 | ₩33,805 | +1.52% | 165.1만 |
|---|
| 2026.06.04 | ₩31,708 | ₩33,752 | ₩31,695 | ₩33,592 | +5.94% | 153.9만 |
|---|
| 2026.06.03 | ₩30,867 | ₩31,575 | ₩30,720 | ₩31,521 | +2.12% | 108.8만 |
|---|
| 2026.06.02 | ₩31,027 | ₩31,481 | ₩30,667 | ₩31,227 | +0.65% | 176.5만 |
|---|
| 2026.06.01 | ₩30,279 | ₩31,548 | ₩30,279 | ₩31,174 | +2.96% | 147.8만 |
|---|
| 2026.05.29 | ₩30,466 | ₩30,827 | ₩30,146 | ₩30,279 | -0.61% | 222.4만 |
|---|
| 2026.05.28 | ₩30,052 | ₩30,960 | ₩29,985 | ₩30,867 | +2.71% | 108.4만 |
|---|
| 2026.05.27 | ₩30,439 | ₩30,747 | ₩29,865 | ₩30,266 | -0.57% | 141.1만 |
|---|
| 2026.05.26 | ₩31,081 | ₩31,374 | ₩29,772 | ₩30,293 | -2.54% | 212.8만 |
|---|
| 2026.05.22 | ₩30,827 | ₩31,815 | ₩30,827 | ₩31,414 | +1.91% | 129.3만 |
|---|
| 2026.05.21 | ₩30,760 | ₩31,762 | ₩30,707 | ₩30,867 | +0.35% | 146.5만 |
|---|
| 2026.05.20 | ₩30,533 | ₩31,054 | ₩30,132 | ₩31,027 | +1.62% | 147.1만 |
|---|
| 2026.05.19 | ₩30,346 | ₩30,827 | ₩30,092 | ₩30,466 | +0.40% | 129.9만 |
|---|
| 2026.05.18 | ₩30,613 | ₩31,014 | ₩30,359 | ₩30,506 | -0.35% | 154.3만 |
|---|
| 2026.05.15 | ₩30,987 | ₩31,241 | ₩30,172 | ₩30,613 | -1.21% | 150.4만 |
|---|
| 2026.05.14 | ₩30,520 | ₩31,294 | ₩30,520 | ₩31,241 | +2.36% | 157.2만 |
|---|
| 2026.05.13 | ₩28,837 | ₩30,319 | ₩28,463 | ₩30,252 | +4.91% | 212.6만 |
|---|
| 2026.05.12 | ₩28,396 | ₩28,757 | ₩27,875 | ₩28,596 | +0.71% | 175.8만 |
|---|
| 2026.05.11 | ₩28,957 | ₩29,090 | ₩28,409 | ₩28,596 | -1.25% | 174.9만 |
|---|
| 2026.05.08 | ₩28,316 | ₩29,611 | ₩27,822 | ₩29,064 | +2.64% | 290.9만 |
|---|
| 2026.05.07 | ₩29,772 | ₩29,798 | ₩27,635 | ₩28,342 | -4.80% | 350.8만 |
|---|
| 2026.05.06 | ₩28,316 | ₩30,974 | ₩26,753 | ₩29,651 | +4.72% | 553.8만 |
|---|
| 2026.05.05 | ₩24,910 | ₩25,217 | ₩24,523 | ₩24,523 | -1.55% | 173.3만 |
|---|
| 2026.05.04 | ₩24,937 | ₩25,110 | ₩24,442 | ₩24,816 | -0.48% | 147.9만 |
|---|
| 2026.05.01 | ₩24,923 | ₩25,177 | ₩24,362 | ₩25,043 | +0.48% | 144.4만 |
|---|
| 2026.04.30 | ₩25,297 | ₩25,511 | ₩24,616 | ₩24,723 | -2.27% | 171.2만 |
|---|
| 2026.04.29 | ₩25,217 | ₩25,644 | ₩24,977 | ₩25,311 | +0.37% | 126.7만 |
|---|
| 2026.04.28 | ₩25,043 | ₩25,364 | ₩24,656 | ₩25,137 | +0.37% | 99.4만 |
|---|
| 2026.04.27 | ₩25,030 | ₩25,564 | ₩24,830 | ₩24,937 | -0.37% | 97.1만 |
|---|
| 2026.04.24 | ₩24,696 | ₩25,457 | ₩24,696 | ₩25,150 | +1.84% | 82.5만 |
|---|
| 2026.04.23 | ₩25,257 | ₩25,471 | ₩24,536 | ₩24,683 | -2.27% | 130만 |
|---|
| 2026.04.22 | ₩25,604 | ₩25,818 | ₩25,110 | ₩25,257 | -1.36% | 199.9만 |
|---|
| 2026.04.21 | ₩25,204 | ₩25,765 | ₩25,150 | ₩25,417 | +0.85% | 243.7만 |
|---|
| 2026.04.20 | ₩24,750 | ₩25,164 | ₩24,603 | ₩25,097 | +1.40% | 148.4만 |
|---|
| 2026.04.17 | ₩24,456 | ₩25,190 | ₩24,255 | ₩24,843 | +1.58% | 259.9만 |
|---|
| 2026.04.16 | ₩23,548 | ₩24,456 | ₩23,427 | ₩24,255 | +3.01% | 166.8만 |
|---|
| 2026.04.15 | ₩24,095 | ₩24,095 | ₩23,467 | ₩23,507 | -2.44% | 127.2만 |
|---|
| 2026.04.14 | ₩23,735 | ₩24,282 | ₩23,521 | ₩23,908 | +0.73% | 127.3만 |
|---|
| 2026.04.13 | ₩23,414 | ₩23,841 | ₩23,013 | ₩23,654 | +1.03% | 139.1만 |
|---|
| 2026.04.10 | ₩23,988 | ₩24,015 | ₩23,214 | ₩23,414 | -2.39% | 103.1만 |
|---|
| 2026.04.09 | ₩23,654 | ₩24,149 | ₩23,521 | ₩23,881 | +0.96% | 95.9만 |
|---|
| 2026.04.08 | ₩23,948 | ₩24,322 | ₩23,320 | ₩23,761 | -0.78% | 183만 |
|---|
| 2026.04.07 | ₩23,721 | ₩24,082 | ₩23,147 | ₩23,494 | -0.96% | 192.1만 |
|---|
| 2026.04.06 | ₩24,603 | ₩24,883 | ₩23,654 | ₩23,735 | -3.53% | 156.4만 |
|---|
| 2026.04.02 | ₩22,813 | ₩24,616 | ₩22,773 | ₩24,603 | +7.85% | 196만 |
|---|
| 2026.04.01 | ₩22,479 | ₩23,574 | ₩22,145 | ₩23,147 | +2.97% | 173만 |
|---|
| 2026.03.31 | ₩22,052 | ₩22,746 | ₩21,958 | ₩22,452 | +1.82% | 211.6만 |
|---|
| 2026.03.30 | ₩22,345 | ₩22,719 | ₩21,638 | ₩21,798 | -2.45% | 163.3만 |
|---|
| 2026.03.27 | ₩23,133 | ₩23,133 | ₩22,305 | ₩22,319 | -3.52% | 143.9만 |
|---|
| 2026.03.26 | ₩23,294 | ₩23,427 | ₩22,840 | ₩23,120 | -0.75% | 141.7만 |
|---|
| 2026.03.25 | ₩22,733 | ₩23,681 | ₩22,706 | ₩23,374 | +2.82% | 163.6만 |
|---|
| 2026.03.24 | ₩22,519 | ₩23,174 | ₩22,359 | ₩22,626 | +0.47% | 446.5만 |
|---|
| 2026.03.23 | ₩22,305 | ₩23,080 | ₩22,132 | ₩22,706 | +1.80% | 250.4만 |
|---|
| 2026.03.20 | ₩22,012 | ₩22,279 | ₩21,638 | ₩21,945 | -0.30% | 530.3만 |
|---|
| 2026.03.19 | ₩22,305 | ₩22,426 | ₩21,664 | ₩21,878 | -1.92% | 241.1만 |
|---|
| 2026.03.18 | ₩21,651 | ₩22,973 | ₩21,504 | ₩22,359 | +3.27% | 434.2만 |
|---|
| 2026.03.17 | ₩20,582 | ₩21,798 | ₩20,529 | ₩21,744 | +5.65% | 288.1만 |
|---|
| 2026.03.16 | ₩19,554 | ₩20,663 | ₩19,327 | ₩20,529 | +4.99% | 247.7만 |
|---|
| 2026.03.13 | ₩18,846 | ₩19,541 | ₩18,445 | ₩19,434 | +3.12% | 159.5만 |
|---|
| 2026.03.12 | ₩18,592 | ₩19,407 | ₩18,579 | ₩18,833 | +1.29% | 205.6만 |
|---|
| 2026.03.11 | ₩18,846 | ₩19,273 | ₩18,459 | ₩18,833 | -0.07% | 235.2만 |
|---|
| 2026.03.10 | ₩18,098 | ₩19,327 | ₩17,737 | ₩18,806 | +3.91% | 349.4만 |
|---|
| 2026.03.09 | ₩18,913 | ₩19,113 | ₩18,258 | ₩18,379 | -2.82% | 255.7만 |
|---|
| 2026.03.06 | ₩19,300 | ₩19,661 | ₩18,739 | ₩19,167 | -0.69% | 761.4만 |
|---|
| 2026.03.05 | ₩20,035 | ₩20,235 | ₩19,140 | ₩19,928 | -0.53% | 340.6만 |
|---|
| 2026.03.04 | ₩20,355 | ₩20,756 | ₩20,035 | ₩20,102 | -1.25% | 275.8만 |
|---|
| 2026.03.03 | ₩19,848 | ₩20,168 | ₩19,554 | ₩20,115 | +1.35% | 240.6만 |
|---|
| 2026.03.02 | ₩19,901 | ₩20,663 | ₩19,808 | ₩20,422 | +2.62% | 177.1만 |
|---|
| 2026.02.27 | ₩18,886 | ₩20,222 | ₩18,712 | ₩20,088 | +6.36% | 321.3만 |
|---|
| 2026.02.26 | ₩19,487 | ₩19,821 | ₩18,993 | ₩19,407 | -0.41% | 265.2만 |
|---|
| 2026.02.25 | ₩18,525 | ₩19,754 | ₩18,432 | ₩19,661 | +6.13% | 255.7만 |
|---|
| 2026.02.24 | ₩17,737 | ₩18,579 | ₩17,577 | ₩18,445 | +3.99% | 254.6만 |
|---|
| 2026.02.23 | ₩17,470 | ₩17,858 | ₩17,096 | ₩17,778 | +1.76% | 329.4만 |
|---|
| 2026.02.20 | ₩19,634 | ₩19,701 | ₩16,709 | ₩17,711 | -9.80% | 1133.2만 |
|---|
| 2026.02.19 | ₩19,647 | ₩20,476 | ₩19,394 | ₩20,462 | +4.15% | 179.9만 |
|---|
| 2026.02.18 | ₩19,367 | ₩19,888 | ₩19,193 | ₩19,554 | +0.97% | 184.3만 |
|---|
| 2026.02.17 | ₩19,354 | ₩19,661 | ₩18,766 | ₩19,474 | +0.62% | 251.5만 |
|---|
| 2026.02.13 | ₩18,045 | ₩19,527 | ₩18,005 | ₩18,980 | +5.18% | 432.3만 |
|---|
| 2026.02.12 | ₩19,514 | ₩19,861 | ₩17,110 | ₩17,991 | -7.80% | 770.4만 |
|---|
| 2026.02.11 | ₩21,557 | ₩22,025 | ₩20,903 | ₩21,143 | -1.92% | 148.5만 |
|---|
| 2026.02.10 | ₩21,531 | ₩21,865 | ₩21,424 | ₩21,517 | -0.06% | 143.7만 |
|---|
| 2026.02.09 | ₩21,237 | ₩21,517 | ₩20,783 | ₩21,464 | +1.07% | 81.7만 |
|---|
| 2026.02.06 | ₩20,849 | ₩21,504 | ₩20,756 | ₩21,237 | +1.86% | 145.1만 |
|---|
| 2026.02.05 | ₩20,769 | ₩21,370 | ₩20,435 | ₩20,676 | -0.45% | 127.3만 |
|---|
| 2026.02.04 | ₩20,996 | ₩21,103 | ₩20,596 | ₩20,943 | -0.25% | 96.9만 |
|---|
| 2026.02.03 | ₩21,143 | ₩21,197 | ₩20,596 | ₩21,036 | -0.51% | 123.3만 |
|---|
| 2026.02.02 | ₩21,304 | ₩21,504 | ₩20,916 | ₩21,157 | -0.69% | 125.6만 |
|---|
| 2026.01.30 | ₩21,678 | ₩21,851 | ₩20,863 | ₩21,344 | -1.54% | 177.5만 |
|---|
| 2026.01.29 | ₩21,357 | ₩22,132 | ₩20,916 | ₩21,825 | +2.19% | 253.7만 |
|---|
| 2026.01.28 | ₩21,851 | ₩21,958 | ₩21,344 | ₩21,437 | -1.89% | 196.5만 |
|---|
| 2026.01.27 | ₩22,452 | ₩22,479 | ₩21,771 | ₩21,865 | -2.62% | 222.3만 |
|---|
| 2026.01.26 | ₩24,108 | ₩24,469 | ₩21,771 | ₩22,466 | -6.81% | 444.1만 |
|---|
| 2026.01.23 | ₩24,723 | ₩25,124 | ₩24,509 | ₩24,776 | +0.22% | 148.7만 |
|---|
| 2026.01.22 | ₩24,068 | ₩25,030 | ₩24,068 | ₩24,803 | +3.05% | 189.9만 |
|---|
| 2026.01.21 | ₩23,721 | ₩24,002 | ₩23,334 | ₩23,895 | +0.73% | 109.5만 |
|---|
| 2026.01.20 | ₩23,280 | ₩24,442 | ₩22,826 | ₩23,708 | +1.84% | 139.2만 |
|---|
| 2026.01.16 | ₩23,200 | ₩23,588 | ₩23,040 | ₩23,494 | +1.27% | 111.9만 |
|---|
| 2026.01.15 | ₩23,107 | ₩23,708 | ₩22,759 | ₩23,361 | +1.10% | 132.7만 |
|---|
| 2026.01.14 | ₩22,987 | ₩23,294 | ₩22,452 | ₩23,040 | +0.23% | 134.7만 |
|---|
| 2026.01.13 | ₩23,107 | ₩23,280 | ₩22,853 | ₩22,920 | -0.81% | 121.9만 |
|---|
| 2026.01.12 | ₩23,374 | ₩23,668 | ₩23,027 | ₩23,187 | -0.80% | 189.4만 |
|---|
| 2026.01.09 | ₩22,559 | ₩23,681 | ₩22,506 | ₩23,374 | +3.61% | 207.5만 |
|---|
| 2026.01.08 | ₩21,597 | ₩22,466 | ₩21,424 | ₩22,359 | +3.53% | 161.5만 |
|---|
| 2026.01.07 | ₩21,664 | ₩21,704 | ₩21,023 | ₩21,624 | -0.18% | 147만 |
|---|
| 2026.01.06 | ₩21,931 | ₩22,012 | ₩20,836 | ₩21,531 | -1.83% | 181.4만 |
|---|
| 2026.01.05 | ₩21,290 | ₩22,479 | ₩21,197 | ₩22,158 | +4.08% | 144.8만 |
|---|
| 2026.01.02 | ₩21,330 | ₩21,517 | ₩21,050 | ₩21,277 | -0.25% | 154.3만 |
|---|
| 2025.12.31 | ₩21,531 | ₩21,851 | ₩21,330 | ₩21,531 | 0.00% | 166.3만 |
|---|
| 2025.12.30 | ₩21,971 | ₩22,065 | ₩21,370 | ₩21,424 | -2.49% | 134.8만 |
|---|
| 2025.12.29 | ₩21,744 | ₩22,078 | ₩21,624 | ₩22,038 | +1.35% | 97.1만 |
|---|
| 2025.12.26 | ₩21,905 | ₩21,971 | ₩21,638 | ₩21,784 | -0.55% | 71만 |
|---|
| 2025.12.24 | ₩21,571 | ₩22,305 | ₩21,531 | ₩22,078 | +2.35% | 71.3만 |
|---|
| 2025.12.23 | ₩22,279 | ₩22,439 | ₩21,517 | ₩21,651 | -2.82% | 149만 |
|---|
| 2025.12.22 | ₩22,145 | ₩22,586 | ₩21,811 | ₩22,359 | +0.97% | 221.3만 |
|---|
| 2025.12.19 | ₩21,905 | ₩22,078 | ₩21,264 | ₩21,344 | -2.56% | 466.1만 |
|---|
| 2025.12.18 | ₩22,265 | ₩22,759 | ₩22,012 | ₩22,078 | -0.84% | 131.2만 |
|---|
| 2025.12.17 | ₩21,971 | ₩22,572 | ₩21,971 | ₩22,158 | +0.85% | 219.8만 |
|---|
| 2025.12.16 | ₩22,412 | ₩22,840 | ₩21,958 | ₩22,145 | -1.19% | 177.1만 |
|---|
| 2025.12.15 | ₩22,639 | ₩22,906 | ₩21,958 | ₩22,239 | -1.77% | 215.9만 |
|---|
| 2025.12.12 | ₩23,000 | ₩23,053 | ₩22,399 | ₩22,479 | -2.26% | 191.8만 |
|---|
| 2025.12.11 | ₩22,279 | ₩22,973 | ₩22,279 | ₩22,960 | +3.06% | 145.7만 |
|---|
| 2025.12.10 | ₩22,225 | ₩22,679 | ₩22,092 | ₩22,292 | +0.30% | 205.2만 |
|---|
| 2025.12.09 | ₩22,399 | ₩23,013 | ₩21,851 | ₩22,239 | -0.72% | 135.3만 |
|---|
| 2025.12.08 | ₩22,866 | ₩23,013 | ₩22,345 | ₩22,412 | -1.99% | 199.5만 |
|---|
| 2025.12.05 | ₩22,840 | ₩23,187 | ₩22,639 | ₩22,853 | +0.06% | 144.1만 |
|---|
| 2025.12.04 | ₩22,653 | ₩23,053 | ₩22,506 | ₩22,920 | +1.18% | 167.9만 |
|---|
| 2025.12.03 | ₩22,172 | ₩22,920 | ₩22,132 | ₩22,840 | +3.01% | 207.1만 |
|---|
| 2025.12.02 | ₩21,571 | ₩22,426 | ₩21,304 | ₩22,212 | +2.97% | 183.9만 |
|---|
| 2025.12.01 | ₩21,036 | ₩21,838 | ₩21,010 | ₩21,544 | +2.41% | 269.3만 |
|---|
| 2025.11.28 | ₩20,863 | ₩21,210 | ₩20,663 | ₩21,050 | +0.90% | 67.1만 |
|---|
| 2025.11.26 | ₩20,836 | ₩21,250 | ₩20,689 | ₩20,809 | -0.13% | 193.7만 |
|---|
| 2025.11.25 | ₩20,395 | ₩21,117 | ₩20,382 | ₩20,849 | +2.23% | 167만 |
|---|
| 2025.11.24 | ₩20,035 | ₩20,542 | ₩19,968 | ₩20,422 | +1.93% | 249.3만 |
|---|
| 2025.11.21 | ₩19,928 | ₩20,395 | ₩19,621 | ₩20,102 | +0.87% | 197.8만 |
|---|
| 2025.11.20 | ₩20,035 | ₩20,502 | ₩19,768 | ₩19,861 | -0.87% | 147.7만 |
|---|
| 2025.11.19 | ₩19,701 | ₩20,142 | ₩19,420 | ₩19,901 | +1.02% | 166.4만 |
|---|
| 2025.11.18 | ₩19,434 | ₩19,888 | ₩19,367 | ₩19,701 | +1.37% | 202.7만 |
|---|
| 2025.11.17 | ₩20,155 | ₩20,476 | ₩19,313 | ₩19,500 | -3.25% | 249만 |
|---|
| 2025.11.14 | ₩19,928 | ₩20,836 | ₩19,781 | ₩20,329 | +2.01% | 208.7만 |
|---|
| 2025.11.13 | ₩19,848 | ₩20,061 | ₩19,220 | ₩19,474 | -1.88% | 157.8만 |
|---|
| 2025.11.12 | ₩19,781 | ₩20,222 | ₩19,701 | ₩19,941 | +0.81% | 171만 |
|---|
| 2025.11.11 | ₩19,901 | ₩20,449 | ₩19,714 | ₩19,821 | -0.40% | 138.3만 |
|---|
| 2025.11.10 | ₩20,128 | ₩21,197 | ₩19,981 | ₩20,008 | -0.60% | 218.8만 |
|---|
| 2025.11.07 | ₩20,275 | ₩20,649 | ₩19,701 | ₩20,208 | -0.33% | 275.6만 |
|---|
| 2025.11.06 | ₩23,280 | ₩23,614 | ₩19,060 | ₩20,582 | -11.59% | 573.6만 |
|---|
| 2025.11.05 | ₩21,771 | ₩22,893 | ₩21,771 | ₩22,452 | +3.13% | 257.2만 |
|---|
| 2025.11.04 | ₩22,199 | ₩22,345 | ₩21,744 | ₩21,878 | -1.44% | 260.5만 |
|---|
| 2025.11.03 | ₩22,639 | ₩22,679 | ₩22,105 | ₩22,452 | -0.83% | 181.9만 |
|---|
| 2025.10.31 | ₩22,118 | ₩23,000 | ₩21,811 | ₩22,666 | +2.48% | 346.8만 |
|---|
| 2025.10.30 | ₩22,012 | ₩22,586 | ₩21,571 | ₩22,052 | +0.18% | 234.2만 |
|---|
| 2025.10.29 | ₩22,038 | ₩23,307 | ₩21,865 | ₩22,279 | +1.09% | 190.7만 |
|---|
| 2025.10.28 | ₩22,626 | ₩22,693 | ₩22,118 | ₩22,292 | -1.48% | 124.3만 |
|---|
| 2025.10.27 | ₩23,267 | ₩23,280 | ₩22,679 | ₩22,693 | -2.47% | 103.8만 |
|---|
| 2025.10.24 | ₩23,507 | ₩23,574 | ₩22,893 | ₩23,067 | -1.87% | 145.7만 |
|---|
| 2025.10.23 | ₩22,719 | ₩23,494 | ₩22,613 | ₩23,160 | +1.94% | 184.3만 |
|---|
| 2025.10.22 | ₩23,200 | ₩23,427 | ₩22,746 | ₩22,826 | -1.61% | 110.5만 |
|---|
| 2025.10.21 | ₩22,800 | ₩23,868 | ₩22,479 | ₩23,334 | +2.34% | 220.2만 |
|---|
| 2025.10.20 | ₩22,719 | ₩23,093 | ₩22,332 | ₩22,706 | -0.06% | 156.6만 |
|---|
| 2025.10.17 | ₩22,372 | ₩22,946 | ₩22,252 | ₩22,733 | +1.61% | 203.9만 |
|---|
| 2025.10.16 | ₩23,053 | ₩23,093 | ₩22,065 | ₩22,359 | -3.01% | 206.7만 |
|---|
| 2025.10.15 | ₩23,280 | ₩23,481 | ₩22,813 | ₩23,093 | -0.80% | 155.5만 |
|---|
| 2025.10.14 | ₩22,893 | ₩23,641 | ₩22,746 | ₩23,307 | +1.81% | 191.1만 |
|---|
| 2025.10.13 | ₩23,761 | ₩23,761 | ₩22,840 | ₩23,147 | -2.59% | 258.4만 |
|---|
| 2025.10.10 | ₩24,229 | ₩24,563 | ₩23,507 | ₩23,628 | -2.48% | 166만 |
|---|