시장 데이터를 불러오는 중
전체 종목
지오파크 과거 주가
Geopark Ltd Common Shares · GPRK · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Geopark Ltd Common Shares · GPRK · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,286 | ₩16,091 | ₩15,206 | ₩15,474 | +1.23% | 98.3만 |
| 2026.10.08 | ₩15,233 | ₩15,514 | ₩15,179 | ₩15,353 | +0.79% | 47.2만 |
| 2026.10.07 | ₩15,420 | ₩15,581 | ₩14,844 | ₩14,897 | -3.39% | 41.3만 |
| 2026.10.06 | ₩15,179 | ₩15,501 | ₩15,031 | ₩15,340 | +1.06% | 63.6만 |
| 2026.10.05 | ₩14,576 | ₩15,273 | ₩14,562 | ₩15,125 | +3.77% | 70.6만 |
| 2026.10.02 | ₩13,825 | ₩14,589 | ₩13,825 | ₩14,549 | +5.24% | 72.2만 |
| 2026.10.01 | ₩13,905 | ₩14,120 | ₩13,758 | ₩13,959 | +0.39% | 61.3만 |
| 2026.09.30 | ₩14,281 | ₩14,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,012 |
| -1.88% |
| 66.6만 |
| 2026.09.29 | ₩14,200 | ₩14,294 | ₩14,012 | ₩14,093 | -0.76% | 83.4만 |
|---|
| 2026.09.28 | ₩15,166 | ₩15,367 | ₩14,254 | ₩14,321 | -5.57% | 155.2만 |
|---|
| 2026.09.25 | ₩14,978 | ₩15,179 | ₩14,763 | ₩15,018 | +0.27% | 90.2만 |
|---|
| 2026.09.24 | ₩15,045 | ₩15,434 | ₩14,964 | ₩15,206 | +1.07% | 128.9만 |
|---|
| 2026.09.23 | ₩14,723 | ₩15,139 | ₩14,643 | ₩14,897 | +1.18% | 69.8만 |
|---|
| 2026.09.22 | ₩14,294 | ₩14,736 | ₩14,120 | ₩14,616 | +2.25% | 123.1만 |
|---|
| 2026.09.21 | ₩14,710 | ₩14,763 | ₩14,415 | ₩14,455 | -1.73% | 57.8만 |
|---|
| 2026.09.18 | ₩14,871 | ₩15,313 | ₩14,763 | ₩14,804 | -0.45% | 56.2만 |
|---|
| 2026.09.17 | ₩15,125 | ₩15,219 | ₩14,884 | ₩14,951 | -1.15% | 74.6만 |
|---|
| 2026.09.16 | ₩15,554 | ₩15,568 | ₩15,031 | ₩15,125 | -2.76% | 72.5만 |
|---|
| 2026.09.15 | ₩15,367 | ₩15,970 | ₩15,367 | ₩15,809 | +2.88% | 58.3만 |
|---|
| 2026.09.14 | ₩15,581 | ₩15,729 | ₩15,259 | ₩15,380 | -1.29% | 66.7만 |
|---|
| 2026.09.11 | ₩15,823 | ₩16,144 | ₩15,179 | ₩15,394 | -2.71% | 95.6만 |
|---|
| 2026.09.10 | ₩16,118 | ₩16,279 | ₩15,662 | ₩16,051 | -0.42% | 177.2만 |
|---|
| 2026.09.09 | ₩16,252 | ₩16,319 | ₩15,796 | ₩15,970 | -1.73% | 82.2만 |
|---|
| 2026.09.08 | ₩15,487 | ₩16,332 | ₩15,474 | ₩16,024 | +3.46% | 501.1만 |
|---|
| 2026.09.04 | ₩15,782 | ₩15,984 | ₩15,340 | ₩15,501 | -1.78% | 131만 |
|---|
| 2026.09.03 | ₩17,029 | ₩17,606 | ₩15,823 | ₩15,957 | -6.30% | 385.7만 |
|---|
| 2026.09.02 | ₩14,884 | ₩16,064 | ₩14,509 | ₩15,675 | +5.32% | 115.4만 |
|---|
| 2026.09.01 | ₩14,938 | ₩15,058 | ₩14,388 | ₩15,058 | +0.81% | 116.2만 |
|---|
| 2026.08.31 | ₩13,758 | ₩15,031 | ₩13,744 | ₩14,750 | +7.21% | 205.1만 |
|---|
| 2026.08.28 | ₩13,221 | ₩13,463 | ₩13,007 | ₩13,181 | -0.30% | 36.8만 |
|---|
| 2026.08.27 | ₩12,967 | ₩13,248 | ₩12,792 | ₩13,208 | +1.86% | 27.5만 |
|---|
| 2026.08.26 | ₩12,899 | ₩13,181 | ₩12,873 | ₩13,020 | +0.94% | 22.4만 |
|---|
| 2026.08.25 | ₩12,993 | ₩13,127 | ₩12,819 | ₩13,060 | +0.52% | 34.1만 |
|---|
| 2026.08.24 | ₩13,060 | ₩13,235 | ₩12,913 | ₩13,194 | +1.03% | 32.8만 |
|---|
| 2026.08.21 | ₩13,087 | ₩13,194 | ₩13,007 | ₩13,127 | +0.31% | 30.3만 |
|---|
| 2026.08.20 | ₩12,967 | ₩13,422 | ₩12,899 | ₩13,114 | +1.14% | 29.4만 |
|---|
| 2026.08.19 | ₩12,779 | ₩12,953 | ₩12,658 | ₩12,779 | 0.00% | 45.7만 |
|---|
| 2026.08.18 | ₩13,007 | ₩13,087 | ₩12,564 | ₩12,564 | -3.40% | 26.7만 |
|---|
| 2026.08.17 | ₩12,739 | ₩12,980 | ₩12,591 | ₩12,859 | +0.95% | 21.7만 |
|---|
| 2026.08.14 | ₩12,698 | ₩12,873 | ₩12,618 | ₩12,698 | 0.00% | 20.7만 |
|---|
| 2026.08.13 | ₩12,162 | ₩12,578 | ₩12,135 | ₩12,564 | +3.31% | 26.2만 |
|---|
| 2026.08.12 | ₩12,470 | ₩12,564 | ₩12,309 | ₩12,430 | -0.32% | 25.5만 |
|---|
| 2026.08.11 | ₩12,899 | ₩13,007 | ₩12,390 | ₩12,484 | -3.22% | 36.8만 |
|---|
| 2026.08.10 | ₩12,846 | ₩13,087 | ₩12,806 | ₩12,953 | +0.84% | 50.5만 |
|---|
| 2026.08.07 | ₩12,658 | ₩12,765 | ₩12,403 | ₩12,645 | -0.11% | 51.9만 |
|---|
| 2026.08.06 | ₩12,953 | ₩12,953 | ₩12,672 | ₩12,752 | -1.55% | 24.3만 |
|---|
| 2026.08.05 | ₩12,658 | ₩12,926 | ₩12,403 | ₩12,725 | +0.53% | 28.2만 |
|---|
| 2026.08.04 | ₩12,672 | ₩12,698 | ₩12,269 | ₩12,578 | -0.74% | 46.9만 |
|---|
| 2026.08.03 | ₩12,739 | ₩12,967 | ₩12,618 | ₩12,739 | 0.00% | 33.4만 |
|---|
| 2026.07.31 | ₩13,382 | ₩13,382 | ₩12,819 | ₩13,074 | -2.30% | 35.5만 |
|---|
| 2026.07.30 | ₩12,564 | ₩12,926 | ₩12,564 | ₩12,859 | +2.35% | 22.4만 |
|---|
| 2026.07.29 | ₩12,739 | ₩12,819 | ₩12,417 | ₩12,591 | -1.16% | 46.5만 |
|---|
| 2026.07.28 | ₩12,578 | ₩12,591 | ₩12,175 | ₩12,417 | -1.28% | 45.4만 |
|---|
| 2026.07.27 | ₩13,154 | ₩13,221 | ₩12,698 | ₩12,712 | -3.36% | 47.6만 |
|---|
| 2026.07.24 | ₩13,691 | ₩13,878 | ₩13,369 | ₩13,409 | -2.06% | 40.7만 |
|---|
| 2026.07.23 | ₩14,066 | ₩14,106 | ₩13,717 | ₩13,758 | -2.19% | 28.8만 |
|---|
| 2026.07.22 | ₩13,865 | ₩14,334 | ₩13,758 | ₩13,825 | -0.29% | 59.6만 |
|---|
| 2026.07.21 | ₩13,141 | ₩13,731 | ₩13,141 | ₩13,610 | +3.57% | 35.5만 |
|---|
| 2026.07.20 | ₩12,886 | ₩13,074 | ₩12,846 | ₩13,007 | +0.94% | 21만 |
|---|
| 2026.07.17 | ₩13,020 | ₩13,047 | ₩12,672 | ₩12,980 | -0.31% | 26.3만 |
|---|
| 2026.07.16 | ₩13,221 | ₩13,288 | ₩12,725 | ₩12,765 | -3.45% | 45.6만 |
|---|
| 2026.07.15 | ₩13,892 | ₩13,892 | ₩13,127 | ₩13,221 | -4.83% | 38.4만 |
|---|
| 2026.07.14 | ₩13,610 | ₩13,892 | ₩13,543 | ₩13,878 | +1.97% | 38만 |
|---|
| 2026.07.13 | ₩13,503 | ₩13,664 | ₩13,369 | ₩13,409 | -0.70% | 27.3만 |
|---|
| 2026.07.10 | ₩13,248 | ₩13,342 | ₩13,141 | ₩13,262 | +0.10% | 26.6만 |
|---|
| 2026.07.09 | ₩13,262 | ₩13,449 | ₩13,114 | ₩13,168 | -0.71% | 33.5만 |
|---|
| 2026.07.08 | ₩13,087 | ₩13,597 | ₩13,087 | ₩13,342 | +1.95% | 44만 |
|---|
| 2026.07.07 | ₩12,604 | ₩13,181 | ₩12,591 | ₩12,899 | +2.34% | 47.5만 |
|---|
| 2026.07.06 | ₩12,242 | ₩12,645 | ₩12,162 | ₩12,537 | +2.41% | 37.5만 |
|---|
| 2026.07.02 | ₩12,309 | ₩12,403 | ₩11,974 | ₩12,162 | -1.20% | 34.7만 |
|---|
| 2026.07.01 | ₩12,055 | ₩12,296 | ₩12,028 | ₩12,135 | +0.67% | 55만 |
|---|
| 2026.06.30 | ₩12,430 | ₩12,591 | ₩11,947 | ₩12,202 | -1.83% | 48만 |
|---|
| 2026.06.29 | ₩12,470 | ₩12,484 | ₩12,122 | ₩12,336 | -1.08% | 31만 |
|---|
| 2026.06.26 | ₩12,202 | ₩12,444 | ₩12,162 | ₩12,377 | +1.43% | 35.1만 |
|---|
| 2026.06.25 | ₩12,417 | ₩12,470 | ₩11,907 | ₩12,229 | -1.51% | 54.3만 |
|---|
| 2026.06.24 | ₩12,618 | ₩12,752 | ₩12,082 | ₩12,390 | -1.81% | 116.9만 |
|---|
| 2026.06.23 | ₩13,168 | ₩13,248 | ₩12,578 | ₩12,967 | -1.53% | 67.6만 |
|---|
| 2026.06.22 | ₩13,892 | ₩14,066 | ₩13,208 | ₩13,262 | -4.54% | 35.1만 |
|---|
| 2026.06.18 | ₩13,677 | ₩13,811 | ₩13,168 | ₩13,597 | -0.59% | 59.7만 |
|---|
| 2026.06.17 | ₩13,838 | ₩14,160 | ₩13,704 | ₩13,851 | +0.10% | 44.9만 |
|---|
| 2026.06.16 | ₩13,422 | ₩13,999 | ₩13,422 | ₩13,932 | +3.80% | 68.7만 |
|---|
| 2026.06.15 | ₩14,415 | ₩14,428 | ₩13,556 | ₩13,664 | -5.21% | 62.5만 |
|---|
| 2026.06.12 | ₩14,763 | ₩15,192 | ₩14,602 | ₩15,018 | +1.73% | 53만 |
|---|
| 2026.06.11 | ₩14,924 | ₩15,648 | ₩14,777 | ₩14,830 | -0.63% | 92.4만 |
|---|
| 2026.06.10 | ₩14,576 | ₩15,031 | ₩14,348 | ₩14,683 | +0.74% | 43.6만 |
|---|
| 2026.06.09 | ₩14,334 | ₩14,562 | ₩14,093 | ₩14,535 | +1.40% | 59.4만 |
|---|
| 2026.06.08 | ₩14,576 | ₩14,669 | ₩14,066 | ₩14,428 | -1.01% | 62.9만 |
|---|
| 2026.06.05 | ₩14,710 | ₩14,924 | ₩14,160 | ₩14,173 | -3.65% | 68.7만 |
|---|
| 2026.06.04 | ₩14,495 | ₩14,911 | ₩14,482 | ₩14,857 | +2.50% | 48.7만 |
|---|
| 2026.06.03 | ₩15,756 | ₩15,823 | ₩14,830 | ₩15,005 | -4.77% | 78.1만 |
|---|
| 2026.06.02 | ₩15,179 | ₩15,916 | ₩15,005 | ₩15,796 | +4.06% | 140.8만 |
|---|
| 2026.06.01 | ₩13,999 | ₩15,326 | ₩13,999 | ₩15,206 | +8.62% | 153.4만 |
|---|
| 2026.05.29 | ₩13,141 | ₩13,744 | ₩13,020 | ₩13,744 | +4.59% | 65.5만 |
|---|
| 2026.05.28 | ₩13,208 | ₩13,355 | ₩13,074 | ₩13,194 | -0.10% | 46.7만 |
|---|
| 2026.05.27 | ₩12,993 | ₩13,181 | ₩12,792 | ₩13,060 | +0.52% | 40.4만 |
|---|
| 2026.05.26 | ₩12,832 | ₩13,396 | ₩12,712 | ₩13,369 | +4.18% | 65.3만 |
|---|
| 2026.05.22 | ₩12,873 | ₩13,275 | ₩12,752 | ₩13,047 | +1.35% | 34.3만 |
|---|
| 2026.05.21 | ₩13,409 | ₩13,422 | ₩12,980 | ₩13,020 | -2.90% | 59.5만 |
|---|
| 2026.05.20 | ₩13,624 | ₩13,892 | ₩12,980 | ₩13,168 | -3.35% | 63만 |
|---|
| 2026.05.19 | ₩13,999 | ₩14,093 | ₩13,624 | ₩13,637 | -2.59% | 55.7만 |
|---|
| 2026.05.18 | ₩12,913 | ₩13,945 | ₩12,739 | ₩13,932 | +7.89% | 81.2만 |
|---|
| 2026.05.15 | ₩12,899 | ₩13,101 | ₩12,806 | ₩12,846 | -0.42% | 37.6만 |
|---|
| 2026.05.14 | ₩12,967 | ₩13,221 | ₩12,739 | ₩13,047 | +0.62% | 36.7만 |
|---|
| 2026.05.13 | ₩13,355 | ₩13,355 | ₩12,819 | ₩12,980 | -2.81% | 60.7만 |
|---|
| 2026.05.12 | ₩13,329 | ₩13,409 | ₩13,168 | ₩13,355 | +0.20% | 60.3만 |
|---|
| 2026.05.11 | ₩12,765 | ₩13,355 | ₩12,604 | ₩13,275 | +3.99% | 51.9만 |
|---|
| 2026.05.08 | ₩12,377 | ₩12,564 | ₩12,189 | ₩12,511 | +1.08% | 49.1만 |
|---|
| 2026.05.07 | ₩12,323 | ₩12,403 | ₩11,934 | ₩12,269 | -0.44% | 74.5만 |
|---|
| 2026.05.06 | ₩12,631 | ₩13,007 | ₩12,524 | ₩12,618 | -0.11% | 84.7만 |
|---|
| 2026.05.05 | ₩13,007 | ₩13,248 | ₩12,913 | ₩13,168 | +1.24% | 60.6만 |
|---|
| 2026.05.04 | ₩12,819 | ₩13,141 | ₩12,672 | ₩13,047 | +1.78% | 42.3만 |
|---|
| 2026.05.01 | ₩12,752 | ₩12,913 | ₩12,618 | ₩12,712 | -0.32% | 42.5만 |
|---|
| 2026.04.30 | ₩12,645 | ₩13,114 | ₩12,537 | ₩12,980 | +2.65% | 50.5만 |
|---|
| 2026.04.29 | ₩12,658 | ₩12,779 | ₩12,403 | ₩12,752 | +0.74% | 39.6만 |
|---|
| 2026.04.28 | ₩12,739 | ₩12,873 | ₩12,403 | ₩12,403 | -2.63% | 55.4만 |
|---|
| 2026.04.27 | ₩12,377 | ₩12,604 | ₩12,082 | ₩12,390 | +0.11% | 58.4만 |
|---|
| 2026.04.24 | ₩12,497 | ₩12,497 | ₩12,108 | ₩12,135 | -2.90% | 45.4만 |
|---|
| 2026.04.23 | ₩12,216 | ₩12,390 | ₩12,095 | ₩12,216 | 0.00% | 44.3만 |
|---|
| 2026.04.22 | ₩12,242 | ₩12,631 | ₩12,242 | ₩12,377 | +1.10% | 40.7만 |
|---|
| 2026.04.21 | ₩11,894 | ₩12,256 | ₩11,827 | ₩12,216 | +2.71% | 43.3만 |
|---|
| 2026.04.20 | ₩11,894 | ₩12,068 | ₩11,746 | ₩11,813 | -0.68% | 94.8만 |
|---|
| 2026.04.17 | ₩11,867 | ₩12,041 | ₩11,532 | ₩11,827 | -0.34% | 123.6만 |
|---|
| 2026.04.16 | ₩12,202 | ₩12,591 | ₩12,175 | ₩12,551 | +2.86% | 74.4만 |
|---|
| 2026.04.15 | ₩13,060 | ₩13,154 | ₩12,229 | ₩12,256 | -6.16% | 105.5만 |
|---|
| 2026.04.14 | ₩13,235 | ₩13,704 | ₩13,047 | ₩13,288 | +0.41% | 280.8만 |
|---|
| 2026.04.13 | ₩12,859 | ₩13,503 | ₩12,832 | ₩13,342 | +3.75% | 183만 |
|---|
| 2026.04.10 | ₩10,875 | ₩12,752 | ₩10,875 | ₩12,604 | +15.91% | 307.2만 |
|---|
| 2026.04.09 | ₩11,237 | ₩11,424 | ₩10,861 | ₩10,928 | -2.74% | 89.4만 |
|---|
| 2026.04.08 | ₩10,861 | ₩11,290 | ₩10,741 | ₩11,277 | +3.83% | 113.4만 |
|---|
| 2026.04.07 | ₩11,880 | ₩12,055 | ₩11,411 | ₩11,478 | -3.39% | 52.2만 |
|---|
| 2026.04.06 | ₩11,733 | ₩11,947 | ₩11,559 | ₩11,813 | +0.69% | 73.2만 |
|---|
| 2026.04.02 | ₩12,377 | ₩12,537 | ₩11,773 | ₩11,867 | -4.12% | 81.3만 |
|---|
| 2026.04.01 | ₩12,430 | ₩12,604 | ₩11,666 | ₩11,706 | -5.83% | 137만 |
|---|
| 2026.03.31 | ₩13,007 | ₩13,382 | ₩12,484 | ₩12,739 | -2.06% | 125.8만 |
|---|
| 2026.03.30 | ₩13,060 | ₩13,369 | ₩12,899 | ₩13,020 | -0.31% | 69.1만 |
|---|
| 2026.03.27 | ₩12,511 | ₩13,060 | ₩12,403 | ₩12,899 | +3.11% | 102.3만 |
|---|
| 2026.03.26 | ₩12,739 | ₩12,980 | ₩12,323 | ₩12,350 | -3.05% | 120.1만 |
|---|
| 2026.03.25 | ₩12,806 | ₩12,926 | ₩12,631 | ₩12,685 | -0.94% | 74만 |
|---|
| 2026.03.24 | ₩12,859 | ₩13,221 | ₩12,779 | ₩13,007 | +1.15% | 98.9만 |
|---|
| 2026.03.23 | ₩12,819 | ₩13,194 | ₩12,524 | ₩12,779 | -0.31% | 164.2만 |
|---|
| 2026.03.20 | ₩13,704 | ₩13,744 | ₩13,141 | ₩13,141 | -4.11% | 87.5만 |
|---|
| 2026.03.19 | ₩13,275 | ₩13,865 | ₩13,262 | ₩13,664 | +2.93% | 199.5만 |
|---|
| 2026.03.18 | ₩13,181 | ₩13,422 | ₩12,953 | ₩13,288 | +0.81% | 325.9만 |
|---|
| 2026.03.17 | ₩12,283 | ₩13,101 | ₩12,269 | ₩13,087 | +6.55% | 195.7만 |
|---|
| 2026.03.16 | ₩11,706 | ₩12,269 | ₩11,545 | ₩12,269 | +4.81% | 158.6만 |
|---|
| 2026.03.13 | ₩11,921 | ₩12,028 | ₩11,572 | ₩11,760 | -1.35% | 411.5만 |
|---|
| 2026.03.12 | ₩11,679 | ₩12,189 | ₩11,572 | ₩11,961 | +2.41% | 118.9만 |
|---|
| 2026.03.11 | ₩11,357 | ₩11,773 | ₩11,156 | ₩11,652 | +2.60% | 112.4만 |
|---|
| 2026.03.10 | ₩11,693 | ₩11,773 | ₩11,129 | ₩11,210 | -4.13% | 119.6만 |
|---|
| 2026.03.09 | ₩11,894 | ₩12,028 | ₩11,652 | ₩11,719 | -1.47% | 136만 |
|---|
| 2026.03.06 | ₩11,934 | ₩12,068 | ₩11,532 | ₩11,559 | -3.15% | 137.7만 |
|---|
| 2026.03.05 | ₩11,934 | ₩12,028 | ₩11,545 | ₩11,813 | -1.01% | 171.9만 |
|---|
| 2026.03.04 | ₩11,156 | ₩11,371 | ₩11,022 | ₩11,290 | +1.20% | 56.7만 |
|---|
| 2026.03.03 | ₩11,451 | ₩11,465 | ₩10,888 | ₩11,089 | -3.16% | 94.6만 |
|---|
| 2026.03.02 | ₩11,572 | ₩11,666 | ₩11,237 | ₩11,398 | -1.51% | 62.8만 |
|---|
| 2026.02.27 | ₩11,706 | ₩11,800 | ₩11,009 | ₩11,143 | -4.81% | 44.4만 |
|---|
| 2026.02.26 | ₩11,331 | ₩11,787 | ₩11,170 | ₩11,424 | +0.83% | 98.3만 |
|---|
| 2026.02.25 | ₩11,277 | ₩11,411 | ₩11,062 | ₩11,237 | -0.36% | 56.5만 |
|---|
| 2026.02.24 | ₩11,223 | ₩11,304 | ₩10,995 | ₩11,264 | +0.36% | 43.9만 |
|---|
| 2026.02.23 | ₩11,518 | ₩11,639 | ₩11,170 | ₩11,170 | -3.03% | 78.6만 |
|---|
| 2026.02.20 | ₩11,492 | ₩11,599 | ₩11,331 | ₩11,532 | +0.35% | 49.7만 |
|---|
| 2026.02.19 | ₩11,304 | ₩11,666 | ₩11,277 | ₩11,492 | +1.66% | 46.8만 |
|---|
| 2026.02.18 | ₩11,049 | ₩11,183 | ₩11,009 | ₩11,129 | +0.73% | 26.7만 |
|---|
| 2026.02.17 | ₩10,928 | ₩10,928 | ₩10,620 | ₩10,875 | -0.49% | 24.5만 |
|---|
| 2026.02.13 | ₩11,009 | ₩11,156 | ₩10,848 | ₩11,049 | +0.37% | 31만 |
|---|
| 2026.02.12 | ₩11,545 | ₩11,599 | ₩10,982 | ₩11,009 | -4.65% | 79.9만 |
|---|
| 2026.02.11 | ₩11,398 | ₩11,639 | ₩11,304 | ₩11,599 | +1.76% | 40.9만 |
|---|
| 2026.02.10 | ₩11,331 | ₩11,357 | ₩11,170 | ₩11,264 | -0.59% | 40만 |
|---|
| 2026.02.09 | ₩11,237 | ₩11,344 | ₩11,062 | ₩11,331 | +0.84% | 69만 |
|---|
| 2026.02.06 | ₩11,103 | ₩11,264 | ₩10,955 | ₩11,156 | +0.48% | 49.2만 |
|---|
| 2026.02.05 | ₩10,955 | ₩11,103 | ₩10,767 | ₩10,955 | 0.00% | 92.3만 |
|---|
| 2026.02.04 | ₩11,049 | ₩11,197 | ₩10,459 | ₩11,183 | +1.21% | 86.3만 |
|---|
| 2026.02.03 | ₩10,781 | ₩11,143 | ₩10,593 | ₩10,808 | +0.25% | 103.4만 |
|---|
| 2026.02.02 | ₩11,103 | ₩11,210 | ₩10,821 | ₩10,875 | -2.05% | 68.5만 |
|---|
| 2026.01.30 | ₩11,988 | ₩12,189 | ₩11,237 | ₩11,371 | -5.15% | 245.6만 |
|---|
| 2026.01.29 | ₩11,599 | ₩11,880 | ₩11,424 | ₩11,465 | -1.16% | 147.2만 |
|---|
| 2026.01.28 | ₩11,384 | ₩11,398 | ₩10,982 | ₩11,304 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩10,794 | ₩11,264 | ₩10,794 | ₩11,237 | +4.10% | 97.3만 |
|---|
| 2026.01.26 | ₩10,969 | ₩10,982 | ₩10,687 | ₩10,781 | -1.71% | 45.7만 |
|---|
| 2026.01.23 | ₩10,674 | ₩10,982 | ₩10,593 | ₩10,834 | +1.51% | 91.2만 |
|---|
| 2026.01.22 | ₩10,687 | ₩10,700 | ₩10,218 | ₩10,419 | -2.51% | 73.6만 |
|---|
| 2026.01.21 | ₩10,110 | ₩10,687 | ₩10,057 | ₩10,647 | +5.31% | 83.2만 |
|---|
| 2026.01.20 | ₩10,191 | ₩10,285 | ₩9,923 | ₩9,990 | -1.97% | 73.3만 |
|---|
| 2026.01.16 | ₩10,258 | ₩10,325 | ₩10,137 | ₩10,218 | -0.39% | 38.9만 |
|---|
| 2026.01.15 | ₩10,231 | ₩10,244 | ₩9,963 | ₩10,231 | 0.00% | 46.1만 |
|---|
| 2026.01.14 | ₩10,110 | ₩10,472 | ₩10,110 | ₩10,405 | +2.92% | 88.1만 |
|---|
| 2026.01.13 | ₩9,936 | ₩10,204 | ₩9,923 | ₩10,043 | +1.08% | 62.6만 |
|---|
| 2026.01.12 | ₩9,695 | ₩9,842 | ₩9,547 | ₩9,775 | +0.83% | 42.9만 |
|---|
| 2026.01.09 | ₩9,722 | ₩9,722 | ₩9,534 | ₩9,587 | -1.38% | 46.7만 |
|---|
| 2026.01.08 | ₩9,413 | ₩9,748 | ₩9,346 | ₩9,601 | +1.99% | 43.9만 |
|---|
| 2026.01.07 | ₩9,373 | ₩9,427 | ₩9,172 | ₩9,413 | +0.43% | 57.2만 |
|---|
| 2026.01.06 | ₩9,547 | ₩9,641 | ₩9,359 | ₩9,400 | -1.54% | 47.7만 |
|---|
| 2026.01.05 | ₩9,990 | ₩10,177 | ₩9,507 | ₩9,507 | -4.83% | 67.1만 |
|---|
| 2026.01.02 | ₩9,963 | ₩10,084 | ₩9,695 | ₩9,775 | -1.88% | 140.1만 |
|---|
| 2025.12.31 | ₩9,949 | ₩10,003 | ₩9,829 | ₩9,936 | -0.13% | 27.7만 |
|---|
| 2025.12.30 | ₩9,869 | ₩9,949 | ₩9,695 | ₩9,882 | +0.14% | 41.8만 |
|---|
| 2025.12.29 | ₩9,762 | ₩9,856 | ₩9,708 | ₩9,815 | +0.55% | 54.3만 |
|---|
| 2025.12.26 | ₩9,681 | ₩9,775 | ₩9,641 | ₩9,748 | +0.69% | 22.8만 |
|---|
| 2025.12.24 | ₩9,668 | ₩9,748 | ₩9,601 | ₩9,735 | +0.69% | 14.8만 |
|---|
| 2025.12.23 | ₩9,695 | ₩9,762 | ₩9,587 | ₩9,735 | +0.41% | 30.4만 |
|---|
| 2025.12.22 | ₩9,601 | ₩9,748 | ₩9,561 | ₩9,628 | +0.28% | 34.4만 |
|---|
| 2025.12.19 | ₩9,628 | ₩9,722 | ₩9,480 | ₩9,507 | -1.25% | 48.1만 |
|---|
| 2025.12.18 | ₩9,467 | ₩9,708 | ₩9,333 | ₩9,628 | +1.70% | 80.9만 |
|---|
| 2025.12.17 | ₩9,574 | ₩9,574 | ₩9,386 | ₩9,480 | -0.98% | 44.8만 |
|---|
| 2025.12.16 | ₩9,494 | ₩9,561 | ₩9,346 | ₩9,440 | -0.56% | 73.6만 |
|---|
| 2025.12.15 | ₩9,561 | ₩9,829 | ₩9,467 | ₩9,654 | +0.98% | 72.1만 |
|---|
| 2025.12.12 | ₩9,681 | ₩9,708 | ₩9,534 | ₩9,614 | -0.69% | 54.9만 |
|---|
| 2025.12.11 | ₩9,708 | ₩9,722 | ₩9,534 | ₩9,668 | -0.41% | 92.4만 |
|---|
| 2025.12.10 | ₩10,084 | ₩10,137 | ₩9,628 | ₩9,815 | -2.66% | 96.8만 |
|---|
| 2025.12.09 | ₩9,587 | ₩10,191 | ₩9,574 | ₩10,030 | +4.62% | 215.4만 |
|---|
| 2025.12.08 | ₩10,928 | ₩11,156 | ₩10,902 | ₩10,928 | 0.00% | 26.5만 |
|---|
| 2025.12.05 | ₩11,290 | ₩11,438 | ₩11,062 | ₩11,062 | -2.02% | 58.2만 |
|---|
| 2025.12.04 | ₩11,331 | ₩11,572 | ₩11,264 | ₩11,277 | -0.47% | 71.8만 |
|---|
| 2025.12.03 | ₩10,969 | ₩11,277 | ₩10,969 | ₩11,116 | +1.34% | 58.9만 |
|---|
| 2025.12.02 | ₩11,103 | ₩11,103 | ₩10,821 | ₩10,915 | -1.69% | 45.7만 |
|---|
| 2025.12.01 | ₩10,808 | ₩11,223 | ₩10,794 | ₩11,089 | +2.61% | 58.4만 |
|---|
| 2025.11.28 | ₩10,875 | ₩11,036 | ₩10,848 | ₩10,942 | +0.62% | 33.9만 |
|---|
| 2025.11.26 | ₩10,754 | ₩10,955 | ₩10,647 | ₩10,808 | +0.50% | 87만 |
|---|
| 2025.11.25 | ₩10,124 | ₩10,687 | ₩10,097 | ₩10,620 | +4.90% | 63.7만 |
|---|
| 2025.11.24 | ₩10,325 | ₩10,539 | ₩10,177 | ₩10,191 | -1.30% | 98.4만 |
|---|
| 2025.11.21 | ₩10,285 | ₩10,499 | ₩10,177 | ₩10,325 | +0.39% | 76.7만 |
|---|
| 2025.11.20 | ₩10,727 | ₩10,902 | ₩10,419 | ₩10,446 | -2.63% | 86.1만 |
|---|
| 2025.11.19 | ₩10,164 | ₩10,794 | ₩10,057 | ₩10,741 | +5.67% | 64.9만 |
|---|
| 2025.11.18 | ₩10,352 | ₩10,432 | ₩10,191 | ₩10,432 | +0.78% | 63.1만 |
|---|
| 2025.11.17 | ₩10,432 | ₩10,607 | ₩10,338 | ₩10,338 | -0.90% | 60.9만 |
|---|
| 2025.11.14 | ₩10,593 | ₩10,647 | ₩10,446 | ₩10,593 | 0.00% | 72.7만 |
|---|
| 2025.11.13 | ₩10,794 | ₩10,808 | ₩10,419 | ₩10,580 | -1.99% | 66.8만 |
|---|
| 2025.11.12 | ₩10,969 | ₩11,197 | ₩10,714 | ₩10,767 | -1.83% | 72.2만 |
|---|
| 2025.11.11 | ₩10,875 | ₩11,290 | ₩10,875 | ₩11,143 | +2.47% | 89.4만 |
|---|
| 2025.11.10 | ₩10,995 | ₩11,129 | ₩10,727 | ₩10,861 | -1.22% | 77.9만 |
|---|
| 2025.11.07 | ₩11,089 | ₩11,129 | ₩10,861 | ₩10,995 | -0.85% | 88.2만 |
|---|
| 2025.11.06 | ₩11,129 | ₩11,424 | ₩10,861 | ₩11,129 | 0.00% | 228.3만 |
|---|
| 2025.11.05 | ₩10,392 | ₩10,566 | ₩10,325 | ₩10,365 | -0.26% | 72만 |
|---|
| 2025.11.04 | ₩10,446 | ₩10,647 | ₩10,271 | ₩10,513 | +0.64% | 102.7만 |
|---|
| 2025.11.03 | ₩10,741 | ₩10,794 | ₩10,459 | ₩10,687 | -0.50% | 116.7만 |
|---|
| 2025.10.31 | ₩10,915 | ₩11,049 | ₩10,700 | ₩10,848 | -0.61% | 158.4만 |
|---|
| 2025.10.30 | ₩10,821 | ₩11,089 | ₩10,513 | ₩11,009 | +1.73% | 536.3만 |
|---|
| 2025.10.29 | ₩9,199 | ₩9,199 | ₩8,743 | ₩8,850 | -3.79% | 122.5만 |
|---|
| 2025.10.28 | ₩9,373 | ₩9,574 | ₩9,118 | ₩9,145 | -2.43% | 152만 |
|---|
| 2025.10.27 | ₩9,547 | ₩9,775 | ₩9,239 | ₩9,561 | +0.14% | 203.5만 |
|---|
| 2025.10.24 | ₩9,494 | ₩9,641 | ₩9,091 | ₩9,118 | -3.95% | 223.2만 |
|---|
| 2025.10.23 | ₩9,185 | ₩9,534 | ₩9,132 | ₩9,534 | +3.80% | 282.1만 |
|---|
| 2025.10.22 | ₩8,072 | ₩8,984 | ₩8,072 | ₩8,957 | +10.96% | 334.9만 |
|---|
| 2025.10.21 | ₩7,965 | ₩8,099 | ₩7,710 | ₩8,005 | +0.51% | 154.7만 |
|---|
| 2025.10.20 | ₩8,019 | ₩8,126 | ₩7,884 | ₩8,045 | +0.33% | 93.1만 |
|---|
| 2025.10.17 | ₩8,367 | ₩8,367 | ₩7,978 | ₩7,992 | -4.49% | 133.7만 |
|---|
| 2025.10.16 | ₩8,582 | ₩8,582 | ₩8,193 | ₩8,327 | -2.97% | 110.9만 |
|---|
| 2025.10.15 | ₩8,555 | ₩8,582 | ₩8,354 | ₩8,528 | -0.31% | 81.6만 |
|---|
| 2025.10.14 | ₩8,340 | ₩8,609 | ₩8,260 | ₩8,448 | +1.29% | 116.2만 |
|---|
| 2025.10.13 | ₩8,474 | ₩8,635 | ₩8,327 | ₩8,515 | +0.47% | 101.9만 |
|---|
| 2025.10.10 | ₩8,635 | ₩8,649 | ₩8,340 | ₩8,461 | -2.02% | 211.9만 |
|---|