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 | ₩40,717 | ₩42,105 | ₩40,717 | ₩41,558 | +2.07% | 167.1만 |
| 2026.10.08 | ₩40,850 | ₩41,398 | ₩39,435 | ₩41,331 | +1.18% | 399.2만 |
| 2026.10.07 | ₩39,649 | ₩41,331 | ₩39,462 | ₩40,744 | +2.76% | 270.8만 |
| 2026.10.06 | ₩42,986 | ₩43,507 | ₩39,542 | ₩39,969 | -7.02% | 589.3만 |
| 2026.10.05 | ₩43,921 | ₩44,281 | ₩42,279 | ₩43,173 | -1.70% | 463.6만 |
| 2026.10.02 | ₩41,424 | ₩42,613 | ₩41,264 | ₩41,865 | +1.06% | 272만 |
| 2026.10.01 | ₩40,303 | ₩41,932 | ₩40,303 | ₩41,104 | +1.99% | 289.9만 |
| 2026.09.30 | ₩41,037 | ₩41,812 | ₩40,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,677 |
| -0.88% |
| 243.1만 |
| 2026.09.29 | ₩40,290 | ₩41,545 | ₩40,250 | ₩41,331 | +2.58% | 301.3만 |
|---|
| 2026.09.28 | ₩41,384 | ₩42,265 | ₩39,515 | ₩40,343 | -2.52% | 258.4만 |
|---|
| 2026.09.25 | ₩42,412 | ₩42,613 | ₩40,637 | ₩41,678 | -1.73% | 142.2만 |
|---|
| 2026.09.24 | ₩40,690 | ₩42,719 | ₩40,383 | ₩42,666 | +4.86% | 306만 |
|---|
| 2026.09.23 | ₩39,489 | ₩41,638 | ₩38,968 | ₩40,877 | +3.52% | 234.2만 |
|---|
| 2026.09.22 | ₩40,984 | ₩41,064 | ₩39,008 | ₩39,702 | -3.13% | 379.7만 |
|---|
| 2026.09.21 | ₩41,611 | ₩42,813 | ₩40,023 | ₩40,383 | -2.95% | 305.2만 |
|---|
| 2026.09.18 | ₩43,053 | ₩43,240 | ₩41,745 | ₩42,399 | -1.52% | 335.6만 |
|---|
| 2026.09.17 | ₩42,292 | ₩43,066 | ₩42,052 | ₩42,906 | +1.45% | 193.6만 |
|---|
| 2026.09.16 | ₩41,211 | ₩42,666 | ₩40,971 | ₩41,958 | +1.81% | 268.7만 |
|---|
| 2026.09.15 | ₩40,770 | ₩42,319 | ₩40,663 | ₩41,731 | +2.36% | 220.4만 |
|---|
| 2026.09.14 | ₩41,718 | ₩42,252 | ₩40,890 | ₩41,184 | -1.28% | 138.8만 |
|---|
| 2026.09.11 | ₩42,306 | ₩42,746 | ₩41,625 | ₩42,039 | -0.63% | 287.7만 |
|---|
| 2026.09.10 | ₩41,878 | ₩42,332 | ₩41,531 | ₩41,892 | +0.03% | 79.6만 |
|---|
| 2026.09.09 | ₩42,773 | ₩43,147 | ₩41,331 | ₩42,199 | -1.34% | 178만 |
|---|
| 2026.09.08 | ₩42,132 | ₩42,786 | ₩41,184 | ₩42,773 | +1.52% | 116만 |
|---|
| 2026.09.04 | ₩40,984 | ₩42,586 | ₩40,276 | ₩42,412 | +3.49% | 147.6만 |
|---|
| 2026.09.03 | ₩40,984 | ₩42,359 | ₩40,930 | ₩41,224 | +0.59% | 307.1만 |
|---|
| 2026.09.02 | ₩40,717 | ₩41,371 | ₩40,103 | ₩40,797 | +0.20% | 290.3만 |
|---|
| 2026.09.01 | ₩42,012 | ₩42,132 | ₩40,103 | ₩40,757 | -2.99% | 320만 |
|---|
| 2026.08.31 | ₩43,173 | ₩43,467 | ₩42,292 | ₩42,466 | -1.64% | 252.2만 |
|---|
| 2026.08.28 | ₩43,654 | ₩44,028 | ₩43,066 | ₩43,093 | -1.28% | 205.9만 |
|---|
| 2026.08.27 | ₩43,480 | ₩43,734 | ₩42,613 | ₩43,520 | +0.09% | 156.4만 |
|---|
| 2026.08.26 | ₩42,973 | ₩44,108 | ₩42,599 | ₩43,747 | +1.80% | 176.3만 |
|---|
| 2026.08.25 | ₩42,893 | ₩43,120 | ₩42,292 | ₩42,933 | +0.09% | 196.6만 |
|---|
| 2026.08.24 | ₩43,787 | ₩44,255 | ₩42,799 | ₩42,960 | -1.89% | 152.2만 |
|---|
| 2026.08.21 | ₩42,719 | ₩43,948 | ₩42,145 | ₩43,667 | +2.22% | 279.9만 |
|---|
| 2026.08.20 | ₩40,904 | ₩42,893 | ₩40,904 | ₩42,346 | +3.52% | 376.4만 |
|---|
| 2026.08.19 | ₩41,464 | ₩41,611 | ₩40,156 | ₩40,957 | -1.22% | 323.2만 |
|---|
| 2026.08.18 | ₩41,331 | ₩41,825 | ₩40,877 | ₩41,264 | -0.16% | 200만 |
|---|
| 2026.08.17 | ₩41,825 | ₩42,452 | ₩41,411 | ₩41,585 | -0.57% | 147.5만 |
|---|
| 2026.08.14 | ₩40,250 | ₩41,705 | ₩40,063 | ₩41,678 | +3.55% | 188.8만 |
|---|
| 2026.08.13 | ₩42,119 | ₩42,292 | ₩40,477 | ₩40,543 | -3.74% | 216.1만 |
|---|
| 2026.08.12 | ₩42,479 | ₩42,893 | ₩41,304 | ₩41,985 | -1.16% | 184만 |
|---|
| 2026.08.11 | ₩41,011 | ₩43,547 | ₩40,437 | ₩42,386 | +3.35% | 224.5만 |
|---|
| 2026.08.10 | ₩41,051 | ₩43,053 | ₩40,730 | ₩40,930 | -0.29% | 219.2만 |
|---|
| 2026.08.07 | ₩40,116 | ₩41,665 | ₩39,969 | ₩40,971 | +2.13% | 157.8만 |
|---|
| 2026.08.06 | ₩41,678 | ₩42,759 | ₩38,568 | ₩40,236 | -3.46% | 295.6만 |
|---|
| 2026.08.05 | ₩42,332 | ₩42,866 | ₩40,784 | ₩41,945 | -0.91% | 277.5만 |
|---|
| 2026.08.04 | ₩41,852 | ₩42,279 | ₩41,571 | ₩41,772 | -0.19% | 106.2만 |
|---|
| 2026.08.03 | ₩40,730 | ₩42,412 | ₩40,557 | ₩41,838 | +2.72% | 102.7만 |
|---|
| 2026.07.31 | ₩41,558 | ₩41,611 | ₩40,623 | ₩41,238 | -0.77% | 91.5만 |
|---|
| 2026.07.30 | ₩40,156 | ₩41,171 | ₩39,822 | ₩40,944 | +1.96% | 102.8만 |
|---|
| 2026.07.29 | ₩41,558 | ₩41,638 | ₩39,876 | ₩39,983 | -3.79% | 162.4만 |
|---|
| 2026.07.28 | ₩41,438 | ₩41,518 | ₩40,784 | ₩41,037 | -0.97% | 91.9만 |
|---|
| 2026.07.27 | ₩41,518 | ₩41,651 | ₩40,623 | ₩41,291 | -0.55% | 126.2만 |
|---|
| 2026.07.24 | ₩41,825 | ₩42,746 | ₩40,810 | ₩41,278 | -1.31% | 147.6만 |
|---|
| 2026.07.23 | ₩41,131 | ₩41,705 | ₩40,623 | ₩41,478 | +0.84% | 136.2만 |
|---|
| 2026.07.22 | ₩41,678 | ₩42,199 | ₩41,184 | ₩41,838 | +0.38% | 107.6만 |
|---|
| 2026.07.21 | ₩41,371 | ₩42,025 | ₩40,757 | ₩41,691 | +0.77% | 139.4만 |
|---|
| 2026.07.20 | ₩39,369 | ₩41,184 | ₩39,369 | ₩40,850 | +3.76% | 213.5만 |
|---|
| 2026.07.17 | ₩39,075 | ₩39,422 | ₩38,701 | ₩39,329 | +0.65% | 199.2만 |
|---|
| 2026.07.16 | ₩39,876 | ₩40,370 | ₩39,288 | ₩39,542 | -0.84% | 163.9만 |
|---|
| 2026.07.15 | ₩39,716 | ₩40,156 | ₩39,248 | ₩39,809 | +0.24% | 161.5만 |
|---|
| 2026.07.14 | ₩40,583 | ₩40,717 | ₩39,729 | ₩39,756 | -2.04% | 106.9만 |
|---|
| 2026.07.13 | ₩40,917 | ₩41,304 | ₩39,756 | ₩40,370 | -1.34% | 121.6만 |
|---|
| 2026.07.10 | ₩40,103 | ₩40,677 | ₩39,716 | ₩40,677 | +1.43% | 99.6만 |
|---|
| 2026.07.09 | ₩39,863 | ₩40,477 | ₩39,689 | ₩40,129 | +0.67% | 156.5만 |
|---|
| 2026.07.08 | ₩38,487 | ₩40,223 | ₩38,034 | ₩39,582 | +2.84% | 232.9만 |
|---|
| 2026.07.07 | ₩39,876 | ₩40,597 | ₩38,608 | ₩38,754 | -2.81% | 278.1만 |
|---|
| 2026.07.06 | ₩42,880 | ₩43,053 | ₩38,941 | ₩39,676 | -7.47% | 350.9만 |
|---|
| 2026.07.02 | ₩40,757 | ₩40,904 | ₩39,742 | ₩40,383 | -0.92% | 143.1만 |
|---|
| 2026.07.01 | ₩39,742 | ₩40,957 | ₩39,582 | ₩40,490 | +1.88% | 161.9만 |
|---|
| 2026.06.30 | ₩39,288 | ₩39,969 | ₩38,514 | ₩39,449 | +0.41% | 188.8만 |
|---|
| 2026.06.29 | ₩40,717 | ₩40,824 | ₩39,008 | ₩39,329 | -3.41% | 228.5만 |
|---|
| 2026.06.26 | ₩39,903 | ₩40,824 | ₩39,555 | ₩40,530 | +1.57% | 518.9만 |
|---|
| 2026.06.25 | ₩39,422 | ₩39,809 | ₩38,634 | ₩39,155 | -0.68% | 128.9만 |
|---|
| 2026.06.24 | ₩40,036 | ₩40,303 | ₩38,901 | ₩39,222 | -2.03% | 209.7만 |
|---|
| 2026.06.23 | ₩39,355 | ₩40,583 | ₩38,835 | ₩39,996 | +1.63% | 296.5만 |
|---|
| 2026.06.22 | ₩39,248 | ₩40,156 | ₩39,021 | ₩39,609 | +0.92% | 301.5만 |
|---|
| 2026.06.18 | ₩38,634 | ₩39,208 | ₩37,900 | ₩39,088 | +1.17% | 355.2만 |
|---|
| 2026.06.17 | ₩38,688 | ₩39,569 | ₩38,154 | ₩38,528 | -0.41% | 197.9만 |
|---|
| 2026.06.16 | ₩38,047 | ₩38,554 | ₩36,792 | ₩38,220 | +0.46% | 359.3만 |
|---|
| 2026.06.15 | ₩37,566 | ₩38,394 | ₩37,072 | ₩38,100 | +1.42% | 204.9만 |
|---|
| 2026.06.12 | ₩38,140 | ₩38,474 | ₩37,219 | ₩37,967 | -0.46% | 182.3만 |
|---|
| 2026.06.11 | ₩37,686 | ₩38,568 | ₩37,099 | ₩38,207 | +1.38% | 181.1만 |
|---|
| 2026.06.10 | ₩36,338 | ₩38,047 | ₩35,591 | ₩37,566 | +3.38% | 291.6만 |
|---|
| 2026.06.09 | ₩35,831 | ₩36,285 | ₩34,790 | ₩36,085 | +0.71% | 327.5만 |
|---|
| 2026.06.08 | ₩33,802 | ₩35,791 | ₩33,575 | ₩35,617 | +5.37% | 274만 |
|---|
| 2026.06.05 | ₩33,281 | ₩34,309 | ₩33,281 | ₩33,788 | +1.52% | 165.1만 |
|---|
| 2026.06.04 | ₩31,692 | ₩33,735 | ₩31,679 | ₩33,575 | +5.94% | 153.9만 |
|---|
| 2026.06.03 | ₩30,851 | ₩31,559 | ₩30,705 | ₩31,506 | +2.12% | 108.8만 |
|---|
| 2026.06.02 | ₩31,012 | ₩31,465 | ₩30,651 | ₩31,212 | +0.65% | 176.5만 |
|---|
| 2026.06.01 | ₩30,264 | ₩31,532 | ₩30,264 | ₩31,158 | +2.96% | 147.8만 |
|---|
| 2026.05.29 | ₩30,451 | ₩30,811 | ₩30,130 | ₩30,264 | -0.61% | 222.4만 |
|---|
| 2026.05.28 | ₩30,037 | ₩30,945 | ₩29,970 | ₩30,851 | +2.71% | 108.4만 |
|---|
| 2026.05.27 | ₩30,424 | ₩30,731 | ₩29,850 | ₩30,251 | -0.57% | 141.1만 |
|---|
| 2026.05.26 | ₩31,065 | ₩31,359 | ₩29,757 | ₩30,277 | -2.54% | 212.8만 |
|---|
| 2026.05.22 | ₩30,811 | ₩31,799 | ₩30,811 | ₩31,399 | +1.91% | 129.3만 |
|---|
| 2026.05.21 | ₩30,745 | ₩31,746 | ₩30,691 | ₩30,851 | +0.35% | 146.5만 |
|---|
| 2026.05.20 | ₩30,518 | ₩31,038 | ₩30,117 | ₩31,012 | +1.62% | 147.1만 |
|---|
| 2026.05.19 | ₩30,331 | ₩30,811 | ₩30,077 | ₩30,451 | +0.40% | 129.9만 |
|---|
| 2026.05.18 | ₩30,598 | ₩30,998 | ₩30,344 | ₩30,491 | -0.35% | 154.3만 |
|---|
| 2026.05.15 | ₩30,972 | ₩31,225 | ₩30,157 | ₩30,598 | -1.21% | 150.4만 |
|---|
| 2026.05.14 | ₩30,504 | ₩31,279 | ₩30,504 | ₩31,225 | +2.36% | 157.2만 |
|---|
| 2026.05.13 | ₩28,822 | ₩30,304 | ₩28,448 | ₩30,237 | +4.91% | 212.6만 |
|---|
| 2026.05.12 | ₩28,382 | ₩28,742 | ₩27,861 | ₩28,582 | +0.71% | 175.8만 |
|---|
| 2026.05.11 | ₩28,942 | ₩29,076 | ₩28,395 | ₩28,582 | -1.25% | 174.9만 |
|---|
| 2026.05.08 | ₩28,302 | ₩29,597 | ₩27,808 | ₩29,049 | +2.64% | 290.9만 |
|---|
| 2026.05.07 | ₩29,757 | ₩29,783 | ₩27,621 | ₩28,328 | -4.80% | 350.8만 |
|---|
| 2026.05.06 | ₩28,302 | ₩30,958 | ₩26,740 | ₩29,637 | +4.72% | 553.8만 |
|---|
| 2026.05.05 | ₩24,897 | ₩25,204 | ₩24,510 | ₩24,510 | -1.55% | 173.3만 |
|---|
| 2026.05.04 | ₩24,924 | ₩25,098 | ₩24,430 | ₩24,804 | -0.48% | 147.9만 |
|---|
| 2026.05.01 | ₩24,911 | ₩25,164 | ₩24,350 | ₩25,031 | +0.48% | 144.4만 |
|---|
| 2026.04.30 | ₩25,285 | ₩25,498 | ₩24,604 | ₩24,710 | -2.27% | 171.2만 |
|---|
| 2026.04.29 | ₩25,204 | ₩25,632 | ₩24,964 | ₩25,298 | +0.37% | 126.7만 |
|---|
| 2026.04.28 | ₩25,031 | ₩25,351 | ₩24,644 | ₩25,124 | +0.37% | 99.4만 |
|---|
| 2026.04.27 | ₩25,018 | ₩25,552 | ₩24,817 | ₩24,924 | -0.37% | 97.1만 |
|---|
| 2026.04.24 | ₩24,684 | ₩25,445 | ₩24,684 | ₩25,138 | +1.84% | 82.5만 |
|---|
| 2026.04.23 | ₩25,244 | ₩25,458 | ₩24,524 | ₩24,670 | -2.27% | 130만 |
|---|
| 2026.04.22 | ₩25,592 | ₩25,805 | ₩25,098 | ₩25,244 | -1.36% | 199.9만 |
|---|
| 2026.04.21 | ₩25,191 | ₩25,752 | ₩25,138 | ₩25,405 | +0.85% | 243.7만 |
|---|
| 2026.04.20 | ₩24,737 | ₩25,151 | ₩24,590 | ₩25,084 | +1.40% | 148.4만 |
|---|
| 2026.04.17 | ₩24,443 | ₩25,178 | ₩24,243 | ₩24,831 | +1.58% | 259.9만 |
|---|
| 2026.04.16 | ₩23,536 | ₩24,443 | ₩23,416 | ₩24,243 | +3.01% | 166.8만 |
|---|
| 2026.04.15 | ₩24,083 | ₩24,083 | ₩23,456 | ₩23,496 | -2.44% | 127.2만 |
|---|
| 2026.04.14 | ₩23,723 | ₩24,270 | ₩23,509 | ₩23,896 | +0.73% | 127.3만 |
|---|
| 2026.04.13 | ₩23,402 | ₩23,829 | ₩23,002 | ₩23,642 | +1.03% | 139.1만 |
|---|
| 2026.04.10 | ₩23,976 | ₩24,003 | ₩23,202 | ₩23,402 | -2.39% | 103.1만 |
|---|
| 2026.04.09 | ₩23,642 | ₩24,136 | ₩23,509 | ₩23,869 | +0.96% | 95.9만 |
|---|
| 2026.04.08 | ₩23,936 | ₩24,310 | ₩23,309 | ₩23,749 | -0.78% | 183만 |
|---|
| 2026.04.07 | ₩23,709 | ₩24,070 | ₩23,135 | ₩23,482 | -0.96% | 192.1만 |
|---|
| 2026.04.06 | ₩24,590 | ₩24,871 | ₩23,642 | ₩23,723 | -3.53% | 156.4만 |
|---|
| 2026.04.02 | ₩22,801 | ₩24,604 | ₩22,761 | ₩24,590 | +7.85% | 196만 |
|---|
| 2026.04.01 | ₩22,468 | ₩23,562 | ₩22,134 | ₩23,135 | +2.97% | 173만 |
|---|
| 2026.03.31 | ₩22,041 | ₩22,735 | ₩21,947 | ₩22,441 | +1.82% | 211.6만 |
|---|
| 2026.03.30 | ₩22,334 | ₩22,708 | ₩21,627 | ₩21,787 | -2.45% | 163.3만 |
|---|
| 2026.03.27 | ₩23,122 | ₩23,122 | ₩22,294 | ₩22,308 | -3.52% | 143.9만 |
|---|
| 2026.03.26 | ₩23,282 | ₩23,416 | ₩22,828 | ₩23,109 | -0.75% | 141.7만 |
|---|
| 2026.03.25 | ₩22,721 | ₩23,669 | ₩22,695 | ₩23,362 | +2.82% | 163.6만 |
|---|
| 2026.03.24 | ₩22,508 | ₩23,162 | ₩22,348 | ₩22,615 | +0.47% | 446.5만 |
|---|
| 2026.03.23 | ₩22,294 | ₩23,068 | ₩22,121 | ₩22,695 | +1.80% | 250.4만 |
|---|
| 2026.03.20 | ₩22,000 | ₩22,267 | ₩21,627 | ₩21,934 | -0.30% | 530.3만 |
|---|
| 2026.03.19 | ₩22,294 | ₩22,414 | ₩21,653 | ₩21,867 | -1.92% | 241.1만 |
|---|
| 2026.03.18 | ₩21,640 | ₩22,962 | ₩21,493 | ₩22,348 | +3.27% | 434.2만 |
|---|
| 2026.03.17 | ₩20,572 | ₩21,787 | ₩20,519 | ₩21,733 | +5.65% | 288.1만 |
|---|
| 2026.03.16 | ₩19,544 | ₩20,652 | ₩19,317 | ₩20,519 | +4.99% | 247.7만 |
|---|
| 2026.03.13 | ₩18,837 | ₩19,531 | ₩18,436 | ₩19,424 | +3.12% | 159.5만 |
|---|
| 2026.03.12 | ₩18,583 | ₩19,397 | ₩18,570 | ₩18,823 | +1.29% | 205.6만 |
|---|
| 2026.03.11 | ₩18,837 | ₩19,264 | ₩18,449 | ₩18,823 | -0.07% | 235.2만 |
|---|
| 2026.03.10 | ₩18,089 | ₩19,317 | ₩17,729 | ₩18,797 | +3.91% | 349.4만 |
|---|
| 2026.03.09 | ₩18,903 | ₩19,104 | ₩18,249 | ₩18,369 | -2.82% | 255.7만 |
|---|
| 2026.03.06 | ₩19,290 | ₩19,651 | ₩18,730 | ₩19,157 | -0.69% | 761.4만 |
|---|
| 2026.03.05 | ₩20,025 | ₩20,225 | ₩19,130 | ₩19,918 | -0.53% | 340.6만 |
|---|
| 2026.03.04 | ₩20,345 | ₩20,746 | ₩20,025 | ₩20,091 | -1.25% | 275.8만 |
|---|
| 2026.03.03 | ₩19,838 | ₩20,158 | ₩19,544 | ₩20,105 | +1.35% | 240.6만 |
|---|
| 2026.03.02 | ₩19,891 | ₩20,652 | ₩19,798 | ₩20,412 | +2.62% | 177.1만 |
|---|
| 2026.02.27 | ₩18,877 | ₩20,212 | ₩18,703 | ₩20,078 | +6.36% | 321.3만 |
|---|
| 2026.02.26 | ₩19,477 | ₩19,811 | ₩18,983 | ₩19,397 | -0.41% | 265.2만 |
|---|
| 2026.02.25 | ₩18,516 | ₩19,744 | ₩18,423 | ₩19,651 | +6.13% | 255.7만 |
|---|
| 2026.02.24 | ₩17,729 | ₩18,570 | ₩17,568 | ₩18,436 | +3.99% | 254.6만 |
|---|
| 2026.02.23 | ₩17,462 | ₩17,849 | ₩17,088 | ₩17,769 | +1.76% | 329.4만 |
|---|
| 2026.02.20 | ₩19,624 | ₩19,691 | ₩16,701 | ₩17,702 | -9.80% | 1133.2만 |
|---|
| 2026.02.19 | ₩19,638 | ₩20,465 | ₩19,384 | ₩20,452 | +4.15% | 179.9만 |
|---|
| 2026.02.18 | ₩19,357 | ₩19,878 | ₩19,184 | ₩19,544 | +0.97% | 184.3만 |
|---|
| 2026.02.17 | ₩19,344 | ₩19,651 | ₩18,756 | ₩19,464 | +0.62% | 251.5만 |
|---|
| 2026.02.13 | ₩18,036 | ₩19,517 | ₩17,996 | ₩18,970 | +5.18% | 432.3만 |
|---|
| 2026.02.12 | ₩19,504 | ₩19,851 | ₩17,101 | ₩17,982 | -7.80% | 770.4만 |
|---|
| 2026.02.11 | ₩21,547 | ₩22,014 | ₩20,892 | ₩21,133 | -1.92% | 148.5만 |
|---|
| 2026.02.10 | ₩21,520 | ₩21,854 | ₩21,413 | ₩21,507 | -0.06% | 143.7만 |
|---|
| 2026.02.09 | ₩21,226 | ₩21,507 | ₩20,772 | ₩21,453 | +1.07% | 81.7만 |
|---|
| 2026.02.06 | ₩20,839 | ₩21,493 | ₩20,746 | ₩21,226 | +1.86% | 145.1만 |
|---|
| 2026.02.05 | ₩20,759 | ₩21,360 | ₩20,425 | ₩20,665 | -0.45% | 127.3만 |
|---|
| 2026.02.04 | ₩20,986 | ₩21,093 | ₩20,585 | ₩20,932 | -0.25% | 96.9만 |
|---|
| 2026.02.03 | ₩21,133 | ₩21,186 | ₩20,585 | ₩21,026 | -0.51% | 123.3만 |
|---|
| 2026.02.02 | ₩21,293 | ₩21,493 | ₩20,906 | ₩21,146 | -0.69% | 125.6만 |
|---|
| 2026.01.30 | ₩21,667 | ₩21,840 | ₩20,852 | ₩21,333 | -1.54% | 177.5만 |
|---|
| 2026.01.29 | ₩21,346 | ₩22,121 | ₩20,906 | ₩21,814 | +2.19% | 253.7만 |
|---|
| 2026.01.28 | ₩21,840 | ₩21,947 | ₩21,333 | ₩21,426 | -1.89% | 196.5만 |
|---|
| 2026.01.27 | ₩22,441 | ₩22,468 | ₩21,760 | ₩21,854 | -2.62% | 222.3만 |
|---|
| 2026.01.26 | ₩24,096 | ₩24,457 | ₩21,760 | ₩22,454 | -6.81% | 444.1만 |
|---|
| 2026.01.23 | ₩24,710 | ₩25,111 | ₩24,497 | ₩24,764 | +0.22% | 148.7만 |
|---|
| 2026.01.22 | ₩24,056 | ₩25,018 | ₩24,056 | ₩24,791 | +3.05% | 189.9만 |
|---|
| 2026.01.21 | ₩23,709 | ₩23,990 | ₩23,322 | ₩23,883 | +0.73% | 109.5만 |
|---|
| 2026.01.20 | ₩23,269 | ₩24,430 | ₩22,815 | ₩23,696 | +1.84% | 139.2만 |
|---|
| 2026.01.16 | ₩23,189 | ₩23,576 | ₩23,028 | ₩23,482 | +1.27% | 111.9만 |
|---|
| 2026.01.15 | ₩23,095 | ₩23,696 | ₩22,748 | ₩23,349 | +1.10% | 132.7만 |
|---|
| 2026.01.14 | ₩22,975 | ₩23,282 | ₩22,441 | ₩23,028 | +0.23% | 134.7만 |
|---|
| 2026.01.13 | ₩23,095 | ₩23,269 | ₩22,842 | ₩22,908 | -0.81% | 121.9만 |
|---|
| 2026.01.12 | ₩23,362 | ₩23,656 | ₩23,015 | ₩23,175 | -0.80% | 189.4만 |
|---|
| 2026.01.09 | ₩22,548 | ₩23,669 | ₩22,494 | ₩23,362 | +3.61% | 207.5만 |
|---|
| 2026.01.08 | ₩21,587 | ₩22,454 | ₩21,413 | ₩22,348 | +3.53% | 161.5만 |
|---|
| 2026.01.07 | ₩21,653 | ₩21,693 | ₩21,013 | ₩21,613 | -0.18% | 147만 |
|---|
| 2026.01.06 | ₩21,920 | ₩22,000 | ₩20,826 | ₩21,520 | -1.83% | 181.4만 |
|---|
| 2026.01.05 | ₩21,280 | ₩22,468 | ₩21,186 | ₩22,147 | +4.08% | 144.8만 |
|---|
| 2026.01.02 | ₩21,320 | ₩21,507 | ₩21,039 | ₩21,266 | -0.25% | 154.3만 |
|---|
| 2025.12.31 | ₩21,520 | ₩21,840 | ₩21,320 | ₩21,520 | 0.00% | 166.3만 |
|---|
| 2025.12.30 | ₩21,960 | ₩22,054 | ₩21,360 | ₩21,413 | -2.49% | 134.8만 |
|---|
| 2025.12.29 | ₩21,733 | ₩22,067 | ₩21,613 | ₩22,027 | +1.35% | 97.1만 |
|---|
| 2025.12.26 | ₩21,894 | ₩21,960 | ₩21,627 | ₩21,774 | -0.55% | 71만 |
|---|
| 2025.12.24 | ₩21,560 | ₩22,294 | ₩21,520 | ₩22,067 | +2.35% | 71.3만 |
|---|
| 2025.12.23 | ₩22,267 | ₩22,428 | ₩21,507 | ₩21,640 | -2.82% | 149만 |
|---|
| 2025.12.22 | ₩22,134 | ₩22,575 | ₩21,800 | ₩22,348 | +0.97% | 221.3만 |
|---|
| 2025.12.19 | ₩21,894 | ₩22,067 | ₩21,253 | ₩21,333 | -2.56% | 466.1만 |
|---|
| 2025.12.18 | ₩22,254 | ₩22,748 | ₩22,000 | ₩22,067 | -0.84% | 131.2만 |
|---|
| 2025.12.17 | ₩21,960 | ₩22,561 | ₩21,960 | ₩22,147 | +0.85% | 219.8만 |
|---|
| 2025.12.16 | ₩22,401 | ₩22,828 | ₩21,947 | ₩22,134 | -1.19% | 177.1만 |
|---|
| 2025.12.15 | ₩22,628 | ₩22,895 | ₩21,947 | ₩22,227 | -1.77% | 215.9만 |
|---|
| 2025.12.12 | ₩22,988 | ₩23,042 | ₩22,388 | ₩22,468 | -2.26% | 191.8만 |
|---|
| 2025.12.11 | ₩22,267 | ₩22,962 | ₩22,267 | ₩22,948 | +3.06% | 145.7만 |
|---|
| 2025.12.10 | ₩22,214 | ₩22,668 | ₩22,081 | ₩22,281 | +0.30% | 205.2만 |
|---|
| 2025.12.09 | ₩22,388 | ₩23,002 | ₩21,840 | ₩22,227 | -0.72% | 135.3만 |
|---|
| 2025.12.08 | ₩22,855 | ₩23,002 | ₩22,334 | ₩22,401 | -1.99% | 199.5만 |
|---|
| 2025.12.05 | ₩22,828 | ₩23,175 | ₩22,628 | ₩22,842 | +0.06% | 144.1만 |
|---|
| 2025.12.04 | ₩22,641 | ₩23,042 | ₩22,494 | ₩22,908 | +1.18% | 167.9만 |
|---|
| 2025.12.03 | ₩22,161 | ₩22,908 | ₩22,121 | ₩22,828 | +3.01% | 207.1만 |
|---|
| 2025.12.02 | ₩21,560 | ₩22,414 | ₩21,293 | ₩22,201 | +2.97% | 183.9만 |
|---|
| 2025.12.01 | ₩21,026 | ₩21,827 | ₩20,999 | ₩21,533 | +2.41% | 269.3만 |
|---|
| 2025.11.28 | ₩20,852 | ₩21,199 | ₩20,652 | ₩21,039 | +0.90% | 67.1만 |
|---|
| 2025.11.26 | ₩20,826 | ₩21,240 | ₩20,679 | ₩20,799 | -0.13% | 193.7만 |
|---|
| 2025.11.25 | ₩20,385 | ₩21,106 | ₩20,372 | ₩20,839 | +2.23% | 167만 |
|---|
| 2025.11.24 | ₩20,025 | ₩20,532 | ₩19,958 | ₩20,412 | +1.93% | 249.3만 |
|---|
| 2025.11.21 | ₩19,918 | ₩20,385 | ₩19,611 | ₩20,091 | +0.87% | 197.8만 |
|---|
| 2025.11.20 | ₩20,025 | ₩20,492 | ₩19,758 | ₩19,851 | -0.87% | 147.7만 |
|---|
| 2025.11.19 | ₩19,691 | ₩20,131 | ₩19,411 | ₩19,891 | +1.02% | 166.4만 |
|---|
| 2025.11.18 | ₩19,424 | ₩19,878 | ₩19,357 | ₩19,691 | +1.37% | 202.7만 |
|---|
| 2025.11.17 | ₩20,145 | ₩20,465 | ₩19,304 | ₩19,491 | -3.25% | 249만 |
|---|
| 2025.11.14 | ₩19,918 | ₩20,826 | ₩19,771 | ₩20,318 | +2.01% | 208.7만 |
|---|
| 2025.11.13 | ₩19,838 | ₩20,051 | ₩19,210 | ₩19,464 | -1.88% | 157.8만 |
|---|
| 2025.11.12 | ₩19,771 | ₩20,212 | ₩19,691 | ₩19,931 | +0.81% | 171만 |
|---|
| 2025.11.11 | ₩19,891 | ₩20,439 | ₩19,704 | ₩19,811 | -0.40% | 138.3만 |
|---|
| 2025.11.10 | ₩20,118 | ₩21,186 | ₩19,971 | ₩19,998 | -0.60% | 218.8만 |
|---|
| 2025.11.07 | ₩20,265 | ₩20,639 | ₩19,691 | ₩20,198 | -0.33% | 275.6만 |
|---|
| 2025.11.06 | ₩23,269 | ₩23,602 | ₩19,050 | ₩20,572 | -11.59% | 573.6만 |
|---|
| 2025.11.05 | ₩21,760 | ₩22,882 | ₩21,760 | ₩22,441 | +3.13% | 257.2만 |
|---|
| 2025.11.04 | ₩22,187 | ₩22,334 | ₩21,733 | ₩21,867 | -1.44% | 260.5만 |
|---|
| 2025.11.03 | ₩22,628 | ₩22,668 | ₩22,094 | ₩22,441 | -0.83% | 181.9만 |
|---|
| 2025.10.31 | ₩22,107 | ₩22,988 | ₩21,800 | ₩22,655 | +2.48% | 346.8만 |
|---|
| 2025.10.30 | ₩22,000 | ₩22,575 | ₩21,560 | ₩22,041 | +0.18% | 234.2만 |
|---|
| 2025.10.29 | ₩22,027 | ₩23,295 | ₩21,854 | ₩22,267 | +1.09% | 190.7만 |
|---|
| 2025.10.28 | ₩22,615 | ₩22,681 | ₩22,107 | ₩22,281 | -1.48% | 124.3만 |
|---|
| 2025.10.27 | ₩23,255 | ₩23,269 | ₩22,668 | ₩22,681 | -2.47% | 103.8만 |
|---|
| 2025.10.24 | ₩23,496 | ₩23,562 | ₩22,882 | ₩23,055 | -1.87% | 145.7만 |
|---|
| 2025.10.23 | ₩22,708 | ₩23,482 | ₩22,601 | ₩23,149 | +1.94% | 184.3만 |
|---|
| 2025.10.22 | ₩23,189 | ₩23,416 | ₩22,735 | ₩22,815 | -1.61% | 110.5만 |
|---|
| 2025.10.21 | ₩22,788 | ₩23,856 | ₩22,468 | ₩23,322 | +2.34% | 220.2만 |
|---|
| 2025.10.20 | ₩22,708 | ₩23,082 | ₩22,321 | ₩22,695 | -0.06% | 156.6만 |
|---|
| 2025.10.17 | ₩22,361 | ₩22,935 | ₩22,241 | ₩22,721 | +1.61% | 203.9만 |
|---|
| 2025.10.16 | ₩23,042 | ₩23,082 | ₩22,054 | ₩22,348 | -3.01% | 206.7만 |
|---|
| 2025.10.15 | ₩23,269 | ₩23,469 | ₩22,801 | ₩23,082 | -0.80% | 155.5만 |
|---|
| 2025.10.14 | ₩22,882 | ₩23,629 | ₩22,735 | ₩23,295 | +1.81% | 191.1만 |
|---|
| 2025.10.13 | ₩23,749 | ₩23,749 | ₩22,828 | ₩23,135 | -2.59% | 258.4만 |
|---|
| 2025.10.10 | ₩24,217 | ₩24,550 | ₩23,496 | ₩23,616 | -2.48% | 166만 |
|---|