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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,909 | ₩44,269 | ₩39,425 | ₩41,547 | -5.38% | 1890만 |
| 2026.09.28–2026.10.02 | ₩41,373 | ₩42,601 | ₩39,505 | ₩41,854 | +1.16% | 1364.8만 |
| 2026.09.21–2026.09.25 | ₩41,600 | ₩42,801 | ₩38,958 | ₩41,667 | +0.16% | 1367.2만 |
| 2026.09.14–2026.09.18 | ₩41,707 | ₩43,228 | ₩40,653 | ₩42,388 | +1.63% | 1157.1만 |
| 2026.09.08–2026.09.11 | ₩42,121 | ₩43,135 | ₩41,173 | ₩42,027 | -0.22% | 661.3만 |
| 2026.08.31–2026.09.04 | ₩43,162 | ₩43,455 | ₩40,092 | ₩42,401 | -1.76% | 1317.2만 |
| 2026.08.24–2026.08.28 | ₩43,776 | ₩44,243 | ₩42,281 | ₩43,082 | -1.59% | 887.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,814 |
| ₩43,936 |
| ₩40,145 |
| ₩43,655 |
| +4.40% |
| 1327만 |
| 2026.08.10–2026.08.14 | ₩41,040 | ₩43,535 | ₩40,052 | ₩41,667 | +1.53% | 1032.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,719 | ₩42,855 | ₩38,557 | ₩40,959 | +0.59% | 939.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,507 | ₩41,640 | ₩39,812 | ₩41,226 | -0.68% | 574.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,358 | ₩42,735 | ₩39,358 | ₩41,266 | +4.85% | 744.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,906 | ₩41,293 | ₩38,691 | ₩39,318 | -3.88% | 753만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,868 | ₩43,041 | ₩38,023 | ₩40,666 | -5.14% | 1117.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,706 | ₩40,946 | ₩38,504 | ₩40,372 | -0.82% | 722.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,238 | ₩40,813 | ₩38,624 | ₩40,519 | +3.27% | 1455.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,556 | ₩39,558 | ₩36,782 | ₩39,078 | +4.05% | 1117.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,793 | ₩38,557 | ₩33,566 | ₩37,957 | +12.32% | 1256.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,256 | ₩34,300 | ₩30,256 | ₩33,779 | +11.65% | 752.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,057 | ₩31,350 | ₩29,749 | ₩30,256 | -2.58% | 684.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,589 | ₩31,791 | ₩30,069 | ₩31,390 | +2.62% | 707.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,935 | ₩31,270 | ₩27,854 | ₩30,589 | +5.72% | 870.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,917 | ₩30,950 | ₩24,424 | ₩29,041 | +16.55% | 1516.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,011 | ₩25,625 | ₩24,343 | ₩25,024 | +0.05% | 638.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,731 | ₩25,798 | ₩24,517 | ₩25,131 | +1.62% | 804.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,396 | ₩25,171 | ₩22,996 | ₩24,824 | +6.10% | 820.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,584 | ₩24,864 | ₩23,129 | ₩23,396 | -4.83% | 730.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,328 | ₩24,597 | ₩21,621 | ₩24,584 | +10.10% | 743.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,288 | ₩23,663 | ₩22,115 | ₩22,301 | +0.06% | 1146.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,539 | ₩22,955 | ₩19,312 | ₩21,928 | +12.23% | 1741.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,898 | ₩19,525 | ₩17,724 | ₩19,419 | +2.75% | 1205.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,886 | ₩20,740 | ₩18,725 | ₩19,152 | -3.69% | 1795.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,457 | ₩20,206 | ₩17,083 | ₩20,073 | +14.98% | 1426.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,339 | ₩20,460 | ₩16,696 | ₩17,697 | -8.49% | 1748.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,220 | ₩22,008 | ₩17,096 | ₩18,965 | -10.63% | 1576.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,287 | ₩21,487 | ₩20,420 | ₩21,220 | -0.31% | 618.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,090 | ₩24,450 | ₩20,847 | ₩21,327 | -11.47% | 1294만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,262 | ₩25,104 | ₩22,809 | ₩24,757 | +6.43% | 587.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,356 | ₩23,690 | ₩22,435 | ₩23,476 | +0.51% | 690.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,274 | ₩23,663 | ₩20,820 | ₩23,356 | +9.79% | 842.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,728 | ₩22,061 | ₩21,034 | ₩21,260 | -2.15% | 552.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,128 | ₩22,568 | ₩21,501 | ₩21,768 | -1.63% | 512.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,622 | ₩22,889 | ₩21,247 | ₩21,327 | -5.72% | 1210만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,849 | ₩23,036 | ₩21,834 | ₩22,462 | -1.69% | 877.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,020 | ₩23,169 | ₩20,994 | ₩22,835 | +8.63% | 972.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,019 | ₩21,234 | ₩19,953 | ₩21,034 | +5.07% | 677.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,139 | ₩20,486 | ₩19,299 | ₩20,086 | -0.27% | 963.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,113 | ₩21,180 | ₩19,205 | ₩20,313 | +1.00% | 894.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,622 | ₩23,596 | ₩19,045 | ₩20,193 | -10.74% | 1548.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,249 | ₩23,289 | ₩21,554 | ₩22,649 | -2.58% | 999.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,702 | ₩23,850 | ₩22,315 | ₩23,049 | +1.53% | 817.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,743 | ₩23,743 | ₩22,048 | ₩22,715 | -4.33% | 1015.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,210 | ₩24,544 | ₩23,489 | ₩23,609 | -2.48% | 166만 |
|---|