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 | ₩15,250 | ₩16,053 | ₩15,170 | ₩15,437 | +1.23% | 98.3만 |
| 2026.10.08 | ₩15,196 | ₩15,477 | ₩15,143 | ₩15,317 | +0.79% | 47.2만 |
| 2026.10.07 | ₩15,384 | ₩15,544 | ₩14,808 | ₩14,862 | -3.39% | 41.3만 |
| 2026.10.06 | ₩15,143 | ₩15,464 | ₩14,996 | ₩15,303 | +1.06% | 63.6만 |
| 2026.10.05 | ₩14,541 | ₩15,237 | ₩14,528 | ₩15,089 | +3.77% | 70.6만 |
| 2026.10.02 | ₩13,792 | ₩14,554 | ₩13,792 | ₩14,514 | +5.24% | 72.2만 |
| 2026.10.01 | ₩13,872 | ₩14,086 | ₩13,725 | ₩13,926 | +0.39% | 61.3만 |
| 2026.09.30 | ₩14,247 | ₩14,313 | ₩13,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,979 |
| -1.88% |
| 66.6만 |
| 2026.09.29 | ₩14,166 | ₩14,260 | ₩13,979 | ₩14,059 | -0.76% | 83.4만 |
|---|
| 2026.09.28 | ₩15,130 | ₩15,330 | ₩14,220 | ₩14,287 | -5.57% | 155.2만 |
|---|
| 2026.09.25 | ₩14,942 | ₩15,143 | ₩14,728 | ₩14,982 | +0.27% | 90.2만 |
|---|
| 2026.09.24 | ₩15,009 | ₩15,397 | ₩14,929 | ₩15,170 | +1.07% | 128.9만 |
|---|
| 2026.09.23 | ₩14,688 | ₩15,103 | ₩14,608 | ₩14,862 | +1.18% | 69.8만 |
|---|
| 2026.09.22 | ₩14,260 | ₩14,701 | ₩14,086 | ₩14,581 | +2.25% | 123.1만 |
|---|
| 2026.09.21 | ₩14,675 | ₩14,728 | ₩14,380 | ₩14,421 | -1.73% | 57.8만 |
|---|
| 2026.09.18 | ₩14,835 | ₩15,277 | ₩14,728 | ₩14,768 | -0.45% | 56.2만 |
|---|
| 2026.09.17 | ₩15,089 | ₩15,183 | ₩14,849 | ₩14,915 | -1.15% | 74.6만 |
|---|
| 2026.09.16 | ₩15,517 | ₩15,531 | ₩14,996 | ₩15,089 | -2.76% | 72.5만 |
|---|
| 2026.09.15 | ₩15,330 | ₩15,932 | ₩15,330 | ₩15,772 | +2.88% | 58.3만 |
|---|
| 2026.09.14 | ₩15,544 | ₩15,691 | ₩15,223 | ₩15,344 | -1.29% | 66.7만 |
|---|
| 2026.09.11 | ₩15,785 | ₩16,106 | ₩15,143 | ₩15,357 | -2.71% | 95.6만 |
|---|
| 2026.09.10 | ₩16,079 | ₩16,240 | ₩15,624 | ₩16,012 | -0.42% | 177.2만 |
|---|
| 2026.09.09 | ₩16,213 | ₩16,280 | ₩15,758 | ₩15,932 | -1.73% | 82.2만 |
|---|
| 2026.09.08 | ₩15,451 | ₩16,293 | ₩15,437 | ₩15,986 | +3.46% | 501.1만 |
|---|
| 2026.09.04 | ₩15,745 | ₩15,946 | ₩15,303 | ₩15,464 | -1.78% | 131만 |
|---|
| 2026.09.03 | ₩16,989 | ₩17,564 | ₩15,785 | ₩15,919 | -6.30% | 385.7만 |
|---|
| 2026.09.02 | ₩14,849 | ₩16,026 | ₩14,474 | ₩15,638 | +5.32% | 115.4만 |
|---|
| 2026.09.01 | ₩14,902 | ₩15,022 | ₩14,354 | ₩15,022 | +0.81% | 116.2만 |
|---|
| 2026.08.31 | ₩13,725 | ₩14,996 | ₩13,712 | ₩14,715 | +7.21% | 205.1만 |
|---|
| 2026.08.28 | ₩13,190 | ₩13,431 | ₩12,976 | ₩13,150 | -0.30% | 36.8만 |
|---|
| 2026.08.27 | ₩12,936 | ₩13,217 | ₩12,762 | ₩13,176 | +1.86% | 27.5만 |
|---|
| 2026.08.26 | ₩12,869 | ₩13,150 | ₩12,842 | ₩12,989 | +0.94% | 22.4만 |
|---|
| 2026.08.25 | ₩12,962 | ₩13,096 | ₩12,789 | ₩13,029 | +0.52% | 34.1만 |
|---|
| 2026.08.24 | ₩13,029 | ₩13,203 | ₩12,882 | ₩13,163 | +1.03% | 32.8만 |
|---|
| 2026.08.21 | ₩13,056 | ₩13,163 | ₩12,976 | ₩13,096 | +0.31% | 30.3만 |
|---|
| 2026.08.20 | ₩12,936 | ₩13,390 | ₩12,869 | ₩13,083 | +1.14% | 29.4만 |
|---|
| 2026.08.19 | ₩12,748 | ₩12,922 | ₩12,628 | ₩12,748 | 0.00% | 45.7만 |
|---|
| 2026.08.18 | ₩12,976 | ₩13,056 | ₩12,534 | ₩12,534 | -3.40% | 26.7만 |
|---|
| 2026.08.17 | ₩12,708 | ₩12,949 | ₩12,561 | ₩12,829 | +0.95% | 21.7만 |
|---|
| 2026.08.14 | ₩12,668 | ₩12,842 | ₩12,588 | ₩12,668 | 0.00% | 20.7만 |
|---|
| 2026.08.13 | ₩12,133 | ₩12,548 | ₩12,106 | ₩12,534 | +3.31% | 26.2만 |
|---|
| 2026.08.12 | ₩12,441 | ₩12,534 | ₩12,280 | ₩12,401 | -0.32% | 25.5만 |
|---|
| 2026.08.11 | ₩12,869 | ₩12,976 | ₩12,360 | ₩12,454 | -3.22% | 36.8만 |
|---|
| 2026.08.10 | ₩12,815 | ₩13,056 | ₩12,775 | ₩12,922 | +0.84% | 50.5만 |
|---|
| 2026.08.07 | ₩12,628 | ₩12,735 | ₩12,374 | ₩12,615 | -0.11% | 51.9만 |
|---|
| 2026.08.06 | ₩12,922 | ₩12,922 | ₩12,641 | ₩12,722 | -1.55% | 24.3만 |
|---|
| 2026.08.05 | ₩12,628 | ₩12,896 | ₩12,374 | ₩12,695 | +0.53% | 28.2만 |
|---|
| 2026.08.04 | ₩12,641 | ₩12,668 | ₩12,240 | ₩12,548 | -0.74% | 46.9만 |
|---|
| 2026.08.03 | ₩12,708 | ₩12,936 | ₩12,588 | ₩12,708 | 0.00% | 33.4만 |
|---|
| 2026.07.31 | ₩13,350 | ₩13,350 | ₩12,789 | ₩13,043 | -2.30% | 35.5만 |
|---|
| 2026.07.30 | ₩12,534 | ₩12,896 | ₩12,534 | ₩12,829 | +2.35% | 22.4만 |
|---|
| 2026.07.29 | ₩12,708 | ₩12,789 | ₩12,387 | ₩12,561 | -1.16% | 46.5만 |
|---|
| 2026.07.28 | ₩12,548 | ₩12,561 | ₩12,146 | ₩12,387 | -1.28% | 45.4만 |
|---|
| 2026.07.27 | ₩13,123 | ₩13,190 | ₩12,668 | ₩12,681 | -3.36% | 47.6만 |
|---|
| 2026.07.24 | ₩13,658 | ₩13,845 | ₩13,337 | ₩13,377 | -2.06% | 40.7만 |
|---|
| 2026.07.23 | ₩14,033 | ₩14,073 | ₩13,685 | ₩13,725 | -2.19% | 28.8만 |
|---|
| 2026.07.22 | ₩13,832 | ₩14,300 | ₩13,725 | ₩13,792 | -0.29% | 59.6만 |
|---|
| 2026.07.21 | ₩13,110 | ₩13,698 | ₩13,110 | ₩13,578 | +3.57% | 35.5만 |
|---|
| 2026.07.20 | ₩12,855 | ₩13,043 | ₩12,815 | ₩12,976 | +0.94% | 21만 |
|---|
| 2026.07.17 | ₩12,989 | ₩13,016 | ₩12,641 | ₩12,949 | -0.31% | 26.3만 |
|---|
| 2026.07.16 | ₩13,190 | ₩13,257 | ₩12,695 | ₩12,735 | -3.45% | 45.6만 |
|---|
| 2026.07.15 | ₩13,859 | ₩13,859 | ₩13,096 | ₩13,190 | -4.83% | 38.4만 |
|---|
| 2026.07.14 | ₩13,578 | ₩13,859 | ₩13,511 | ₩13,845 | +1.97% | 38만 |
|---|
| 2026.07.13 | ₩13,471 | ₩13,631 | ₩13,337 | ₩13,377 | -0.70% | 27.3만 |
|---|
| 2026.07.10 | ₩13,217 | ₩13,310 | ₩13,110 | ₩13,230 | +0.10% | 26.6만 |
|---|
| 2026.07.09 | ₩13,230 | ₩13,417 | ₩13,083 | ₩13,136 | -0.71% | 33.5만 |
|---|
| 2026.07.08 | ₩13,056 | ₩13,564 | ₩13,056 | ₩13,310 | +1.95% | 44만 |
|---|
| 2026.07.07 | ₩12,574 | ₩13,150 | ₩12,561 | ₩12,869 | +2.34% | 47.5만 |
|---|
| 2026.07.06 | ₩12,213 | ₩12,615 | ₩12,133 | ₩12,508 | +2.41% | 37.5만 |
|---|
| 2026.07.02 | ₩12,280 | ₩12,374 | ₩11,946 | ₩12,133 | -1.20% | 34.7만 |
|---|
| 2026.07.01 | ₩12,026 | ₩12,267 | ₩11,999 | ₩12,106 | +0.67% | 55만 |
|---|
| 2026.06.30 | ₩12,401 | ₩12,561 | ₩11,919 | ₩12,173 | -1.83% | 48만 |
|---|
| 2026.06.29 | ₩12,441 | ₩12,454 | ₩12,093 | ₩12,307 | -1.08% | 31만 |
|---|
| 2026.06.26 | ₩12,173 | ₩12,414 | ₩12,133 | ₩12,347 | +1.43% | 35.1만 |
|---|
| 2026.06.25 | ₩12,387 | ₩12,441 | ₩11,879 | ₩12,200 | -1.51% | 54.3만 |
|---|
| 2026.06.24 | ₩12,588 | ₩12,722 | ₩12,053 | ₩12,360 | -1.81% | 116.9만 |
|---|
| 2026.06.23 | ₩13,136 | ₩13,217 | ₩12,548 | ₩12,936 | -1.53% | 67.6만 |
|---|
| 2026.06.22 | ₩13,859 | ₩14,033 | ₩13,176 | ₩13,230 | -4.54% | 35.1만 |
|---|
| 2026.06.18 | ₩13,645 | ₩13,778 | ₩13,136 | ₩13,564 | -0.59% | 59.7만 |
|---|
| 2026.06.17 | ₩13,805 | ₩14,126 | ₩13,671 | ₩13,819 | +0.10% | 44.9만 |
|---|
| 2026.06.16 | ₩13,390 | ₩13,966 | ₩13,390 | ₩13,899 | +3.80% | 68.7만 |
|---|
| 2026.06.15 | ₩14,380 | ₩14,394 | ₩13,524 | ₩13,631 | -5.21% | 62.5만 |
|---|
| 2026.06.12 | ₩14,728 | ₩15,156 | ₩14,568 | ₩14,982 | +1.73% | 53만 |
|---|
| 2026.06.11 | ₩14,889 | ₩15,611 | ₩14,742 | ₩14,795 | -0.63% | 92.4만 |
|---|
| 2026.06.10 | ₩14,541 | ₩14,996 | ₩14,313 | ₩14,648 | +0.74% | 43.6만 |
|---|
| 2026.06.09 | ₩14,300 | ₩14,528 | ₩14,059 | ₩14,501 | +1.40% | 59.4만 |
|---|
| 2026.06.08 | ₩14,541 | ₩14,635 | ₩14,033 | ₩14,394 | -1.01% | 62.9만 |
|---|
| 2026.06.05 | ₩14,675 | ₩14,889 | ₩14,126 | ₩14,140 | -3.65% | 68.7만 |
|---|
| 2026.06.04 | ₩14,461 | ₩14,875 | ₩14,447 | ₩14,822 | +2.50% | 48.7만 |
|---|
| 2026.06.03 | ₩15,718 | ₩15,785 | ₩14,795 | ₩14,969 | -4.77% | 78.1만 |
|---|
| 2026.06.02 | ₩15,143 | ₩15,879 | ₩14,969 | ₩15,758 | +4.06% | 140.8만 |
|---|
| 2026.06.01 | ₩13,966 | ₩15,290 | ₩13,966 | ₩15,170 | +8.62% | 153.4만 |
|---|
| 2026.05.29 | ₩13,110 | ₩13,712 | ₩12,989 | ₩13,712 | +4.59% | 65.5만 |
|---|
| 2026.05.28 | ₩13,176 | ₩13,324 | ₩13,043 | ₩13,163 | -0.10% | 46.7만 |
|---|
| 2026.05.27 | ₩12,962 | ₩13,150 | ₩12,762 | ₩13,029 | +0.52% | 40.4만 |
|---|
| 2026.05.26 | ₩12,802 | ₩13,364 | ₩12,681 | ₩13,337 | +4.18% | 65.3만 |
|---|
| 2026.05.22 | ₩12,842 | ₩13,243 | ₩12,722 | ₩13,016 | +1.35% | 34.3만 |
|---|
| 2026.05.21 | ₩13,377 | ₩13,390 | ₩12,949 | ₩12,989 | -2.90% | 59.5만 |
|---|
| 2026.05.20 | ₩13,591 | ₩13,859 | ₩12,949 | ₩13,136 | -3.35% | 63만 |
|---|
| 2026.05.19 | ₩13,966 | ₩14,059 | ₩13,591 | ₩13,605 | -2.59% | 55.7만 |
|---|
| 2026.05.18 | ₩12,882 | ₩13,912 | ₩12,708 | ₩13,899 | +7.89% | 81.2만 |
|---|
| 2026.05.15 | ₩12,869 | ₩13,069 | ₩12,775 | ₩12,815 | -0.42% | 37.6만 |
|---|
| 2026.05.14 | ₩12,936 | ₩13,190 | ₩12,708 | ₩13,016 | +0.62% | 36.7만 |
|---|
| 2026.05.13 | ₩13,324 | ₩13,324 | ₩12,789 | ₩12,949 | -2.81% | 60.7만 |
|---|
| 2026.05.12 | ₩13,297 | ₩13,377 | ₩13,136 | ₩13,324 | +0.20% | 60.3만 |
|---|
| 2026.05.11 | ₩12,735 | ₩13,324 | ₩12,574 | ₩13,243 | +3.99% | 51.9만 |
|---|
| 2026.05.08 | ₩12,347 | ₩12,534 | ₩12,160 | ₩12,481 | +1.08% | 49.1만 |
|---|
| 2026.05.07 | ₩12,294 | ₩12,374 | ₩11,906 | ₩12,240 | -0.44% | 74.5만 |
|---|
| 2026.05.06 | ₩12,601 | ₩12,976 | ₩12,494 | ₩12,588 | -0.11% | 84.7만 |
|---|
| 2026.05.05 | ₩12,976 | ₩13,217 | ₩12,882 | ₩13,136 | +1.24% | 60.6만 |
|---|
| 2026.05.04 | ₩12,789 | ₩13,110 | ₩12,641 | ₩13,016 | +1.78% | 42.3만 |
|---|
| 2026.05.01 | ₩12,722 | ₩12,882 | ₩12,588 | ₩12,681 | -0.32% | 42.5만 |
|---|
| 2026.04.30 | ₩12,615 | ₩13,083 | ₩12,508 | ₩12,949 | +2.65% | 50.5만 |
|---|
| 2026.04.29 | ₩12,628 | ₩12,748 | ₩12,374 | ₩12,722 | +0.74% | 39.6만 |
|---|
| 2026.04.28 | ₩12,708 | ₩12,842 | ₩12,374 | ₩12,374 | -2.63% | 55.4만 |
|---|
| 2026.04.27 | ₩12,347 | ₩12,574 | ₩12,053 | ₩12,360 | +0.11% | 58.4만 |
|---|
| 2026.04.24 | ₩12,467 | ₩12,467 | ₩12,080 | ₩12,106 | -2.90% | 45.4만 |
|---|
| 2026.04.23 | ₩12,187 | ₩12,360 | ₩12,066 | ₩12,187 | 0.00% | 44.3만 |
|---|
| 2026.04.22 | ₩12,213 | ₩12,601 | ₩12,213 | ₩12,347 | +1.10% | 40.7만 |
|---|
| 2026.04.21 | ₩11,865 | ₩12,227 | ₩11,799 | ₩12,187 | +2.71% | 43.3만 |
|---|
| 2026.04.20 | ₩11,865 | ₩12,039 | ₩11,718 | ₩11,785 | -0.68% | 94.8만 |
|---|
| 2026.04.17 | ₩11,839 | ₩12,013 | ₩11,504 | ₩11,799 | -0.34% | 123.6만 |
|---|
| 2026.04.16 | ₩12,173 | ₩12,561 | ₩12,146 | ₩12,521 | +2.86% | 74.4만 |
|---|
| 2026.04.15 | ₩13,029 | ₩13,123 | ₩12,200 | ₩12,227 | -6.16% | 105.5만 |
|---|
| 2026.04.14 | ₩13,203 | ₩13,671 | ₩13,016 | ₩13,257 | +0.41% | 280.8만 |
|---|
| 2026.04.13 | ₩12,829 | ₩13,471 | ₩12,802 | ₩13,310 | +3.75% | 183만 |
|---|
| 2026.04.10 | ₩10,849 | ₩12,722 | ₩10,849 | ₩12,574 | +15.91% | 307.2만 |
|---|
| 2026.04.09 | ₩11,210 | ₩11,397 | ₩10,835 | ₩10,902 | -2.74% | 89.4만 |
|---|
| 2026.04.08 | ₩10,835 | ₩11,264 | ₩10,715 | ₩11,250 | +3.83% | 113.4만 |
|---|
| 2026.04.07 | ₩11,852 | ₩12,026 | ₩11,384 | ₩11,451 | -3.39% | 52.2만 |
|---|
| 2026.04.06 | ₩11,705 | ₩11,919 | ₩11,531 | ₩11,785 | +0.69% | 73.2만 |
|---|
| 2026.04.02 | ₩12,347 | ₩12,508 | ₩11,745 | ₩11,839 | -4.12% | 81.3만 |
|---|
| 2026.04.01 | ₩12,401 | ₩12,574 | ₩11,638 | ₩11,678 | -5.83% | 137만 |
|---|
| 2026.03.31 | ₩12,976 | ₩13,350 | ₩12,454 | ₩12,708 | -2.06% | 125.8만 |
|---|
| 2026.03.30 | ₩13,029 | ₩13,337 | ₩12,869 | ₩12,989 | -0.31% | 69.1만 |
|---|
| 2026.03.27 | ₩12,481 | ₩13,029 | ₩12,374 | ₩12,869 | +3.11% | 102.3만 |
|---|
| 2026.03.26 | ₩12,708 | ₩12,949 | ₩12,294 | ₩12,320 | -3.05% | 120.1만 |
|---|
| 2026.03.25 | ₩12,775 | ₩12,896 | ₩12,601 | ₩12,655 | -0.94% | 74만 |
|---|
| 2026.03.24 | ₩12,829 | ₩13,190 | ₩12,748 | ₩12,976 | +1.15% | 98.9만 |
|---|
| 2026.03.23 | ₩12,789 | ₩13,163 | ₩12,494 | ₩12,748 | -0.31% | 164.2만 |
|---|
| 2026.03.20 | ₩13,671 | ₩13,712 | ₩13,110 | ₩13,110 | -4.11% | 87.5만 |
|---|
| 2026.03.19 | ₩13,243 | ₩13,832 | ₩13,230 | ₩13,631 | +2.93% | 199.5만 |
|---|
| 2026.03.18 | ₩13,150 | ₩13,390 | ₩12,922 | ₩13,257 | +0.81% | 325.9만 |
|---|
| 2026.03.17 | ₩12,253 | ₩13,069 | ₩12,240 | ₩13,056 | +6.55% | 195.7만 |
|---|
| 2026.03.16 | ₩11,678 | ₩12,240 | ₩11,518 | ₩12,240 | +4.81% | 158.6만 |
|---|
| 2026.03.13 | ₩11,892 | ₩11,999 | ₩11,544 | ₩11,732 | -1.35% | 411.5만 |
|---|
| 2026.03.12 | ₩11,651 | ₩12,160 | ₩11,544 | ₩11,932 | +2.41% | 118.9만 |
|---|
| 2026.03.11 | ₩11,330 | ₩11,745 | ₩11,130 | ₩11,625 | +2.60% | 112.4만 |
|---|
| 2026.03.10 | ₩11,665 | ₩11,745 | ₩11,103 | ₩11,183 | -4.13% | 119.6만 |
|---|
| 2026.03.09 | ₩11,865 | ₩11,999 | ₩11,625 | ₩11,692 | -1.47% | 136만 |
|---|
| 2026.03.06 | ₩11,906 | ₩12,039 | ₩11,504 | ₩11,531 | -3.15% | 137.7만 |
|---|
| 2026.03.05 | ₩11,906 | ₩11,999 | ₩11,518 | ₩11,785 | -1.01% | 171.9만 |
|---|
| 2026.03.04 | ₩11,130 | ₩11,344 | ₩10,996 | ₩11,264 | +1.20% | 56.7만 |
|---|
| 2026.03.03 | ₩11,424 | ₩11,437 | ₩10,862 | ₩11,063 | -3.16% | 94.6만 |
|---|
| 2026.03.02 | ₩11,544 | ₩11,638 | ₩11,210 | ₩11,371 | -1.51% | 62.8만 |
|---|
| 2026.02.27 | ₩11,678 | ₩11,772 | ₩10,983 | ₩11,116 | -4.81% | 44.4만 |
|---|
| 2026.02.26 | ₩11,304 | ₩11,758 | ₩11,143 | ₩11,397 | +0.83% | 98.3만 |
|---|
| 2026.02.25 | ₩11,250 | ₩11,384 | ₩11,036 | ₩11,210 | -0.36% | 56.5만 |
|---|
| 2026.02.24 | ₩11,197 | ₩11,277 | ₩10,969 | ₩11,237 | +0.36% | 43.9만 |
|---|
| 2026.02.23 | ₩11,491 | ₩11,611 | ₩11,143 | ₩11,143 | -3.03% | 78.6만 |
|---|
| 2026.02.20 | ₩11,464 | ₩11,571 | ₩11,304 | ₩11,504 | +0.35% | 49.7만 |
|---|
| 2026.02.19 | ₩11,277 | ₩11,638 | ₩11,250 | ₩11,464 | +1.66% | 46.8만 |
|---|
| 2026.02.18 | ₩11,023 | ₩11,157 | ₩10,983 | ₩11,103 | +0.73% | 26.7만 |
|---|
| 2026.02.17 | ₩10,902 | ₩10,902 | ₩10,595 | ₩10,849 | -0.49% | 24.5만 |
|---|
| 2026.02.13 | ₩10,983 | ₩11,130 | ₩10,822 | ₩11,023 | +0.37% | 31만 |
|---|
| 2026.02.12 | ₩11,518 | ₩11,571 | ₩10,956 | ₩10,983 | -4.65% | 79.9만 |
|---|
| 2026.02.11 | ₩11,371 | ₩11,611 | ₩11,277 | ₩11,571 | +1.76% | 40.9만 |
|---|
| 2026.02.10 | ₩11,304 | ₩11,330 | ₩11,143 | ₩11,237 | -0.59% | 40만 |
|---|
| 2026.02.09 | ₩11,210 | ₩11,317 | ₩11,036 | ₩11,304 | +0.84% | 69만 |
|---|
| 2026.02.06 | ₩11,076 | ₩11,237 | ₩10,929 | ₩11,130 | +0.48% | 49.2만 |
|---|
| 2026.02.05 | ₩10,929 | ₩11,076 | ₩10,742 | ₩10,929 | 0.00% | 92.3만 |
|---|
| 2026.02.04 | ₩11,023 | ₩11,170 | ₩10,434 | ₩11,157 | +1.21% | 86.3만 |
|---|
| 2026.02.03 | ₩10,755 | ₩11,116 | ₩10,568 | ₩10,782 | +0.25% | 103.4만 |
|---|
| 2026.02.02 | ₩11,076 | ₩11,183 | ₩10,795 | ₩10,849 | -2.05% | 68.5만 |
|---|
| 2026.01.30 | ₩11,959 | ₩12,160 | ₩11,210 | ₩11,344 | -5.15% | 245.6만 |
|---|
| 2026.01.29 | ₩11,571 | ₩11,852 | ₩11,397 | ₩11,437 | -1.16% | 147.2만 |
|---|
| 2026.01.28 | ₩11,357 | ₩11,371 | ₩10,956 | ₩11,277 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩10,769 | ₩11,237 | ₩10,769 | ₩11,210 | +4.10% | 97.3만 |
|---|
| 2026.01.26 | ₩10,942 | ₩10,956 | ₩10,662 | ₩10,755 | -1.71% | 45.7만 |
|---|
| 2026.01.23 | ₩10,648 | ₩10,956 | ₩10,568 | ₩10,809 | +1.51% | 91.2만 |
|---|
| 2026.01.22 | ₩10,662 | ₩10,675 | ₩10,193 | ₩10,394 | -2.51% | 73.6만 |
|---|
| 2026.01.21 | ₩10,086 | ₩10,662 | ₩10,033 | ₩10,621 | +5.31% | 83.2만 |
|---|
| 2026.01.20 | ₩10,167 | ₩10,260 | ₩9,899 | ₩9,966 | -1.97% | 73.3만 |
|---|
| 2026.01.16 | ₩10,233 | ₩10,300 | ₩10,113 | ₩10,193 | -0.39% | 38.9만 |
|---|
| 2026.01.15 | ₩10,207 | ₩10,220 | ₩9,939 | ₩10,207 | 0.00% | 46.1만 |
|---|
| 2026.01.14 | ₩10,086 | ₩10,448 | ₩10,086 | ₩10,381 | +2.92% | 88.1만 |
|---|
| 2026.01.13 | ₩9,912 | ₩10,180 | ₩9,899 | ₩10,019 | +1.08% | 62.6만 |
|---|
| 2026.01.12 | ₩9,672 | ₩9,819 | ₩9,524 | ₩9,752 | +0.83% | 42.9만 |
|---|
| 2026.01.09 | ₩9,698 | ₩9,698 | ₩9,511 | ₩9,565 | -1.38% | 46.7만 |
|---|
| 2026.01.08 | ₩9,391 | ₩9,725 | ₩9,324 | ₩9,578 | +1.99% | 43.9만 |
|---|
| 2026.01.07 | ₩9,351 | ₩9,404 | ₩9,150 | ₩9,391 | +0.43% | 57.2만 |
|---|
| 2026.01.06 | ₩9,524 | ₩9,618 | ₩9,337 | ₩9,377 | -1.54% | 47.7만 |
|---|
| 2026.01.05 | ₩9,966 | ₩10,153 | ₩9,484 | ₩9,484 | -4.83% | 67.1만 |
|---|
| 2026.01.02 | ₩9,939 | ₩10,060 | ₩9,672 | ₩9,752 | -1.88% | 140.1만 |
|---|
| 2025.12.31 | ₩9,926 | ₩9,979 | ₩9,805 | ₩9,912 | -0.13% | 27.7만 |
|---|
| 2025.12.30 | ₩9,846 | ₩9,926 | ₩9,672 | ₩9,859 | +0.14% | 41.8만 |
|---|
| 2025.12.29 | ₩9,739 | ₩9,832 | ₩9,685 | ₩9,792 | +0.55% | 54.3만 |
|---|
| 2025.12.26 | ₩9,658 | ₩9,752 | ₩9,618 | ₩9,725 | +0.69% | 22.8만 |
|---|
| 2025.12.24 | ₩9,645 | ₩9,725 | ₩9,578 | ₩9,712 | +0.69% | 14.8만 |
|---|
| 2025.12.23 | ₩9,672 | ₩9,739 | ₩9,565 | ₩9,712 | +0.41% | 30.4만 |
|---|
| 2025.12.22 | ₩9,578 | ₩9,725 | ₩9,538 | ₩9,605 | +0.28% | 34.4만 |
|---|
| 2025.12.19 | ₩9,605 | ₩9,698 | ₩9,458 | ₩9,484 | -1.25% | 48.1만 |
|---|
| 2025.12.18 | ₩9,444 | ₩9,685 | ₩9,310 | ₩9,605 | +1.70% | 80.9만 |
|---|
| 2025.12.17 | ₩9,551 | ₩9,551 | ₩9,364 | ₩9,458 | -0.98% | 44.8만 |
|---|
| 2025.12.16 | ₩9,471 | ₩9,538 | ₩9,324 | ₩9,417 | -0.56% | 73.6만 |
|---|
| 2025.12.15 | ₩9,538 | ₩9,805 | ₩9,444 | ₩9,632 | +0.98% | 72.1만 |
|---|
| 2025.12.12 | ₩9,658 | ₩9,685 | ₩9,511 | ₩9,591 | -0.69% | 54.9만 |
|---|
| 2025.12.11 | ₩9,685 | ₩9,698 | ₩9,511 | ₩9,645 | -0.41% | 92.4만 |
|---|
| 2025.12.10 | ₩10,060 | ₩10,113 | ₩9,605 | ₩9,792 | -2.66% | 96.8만 |
|---|
| 2025.12.09 | ₩9,565 | ₩10,167 | ₩9,551 | ₩10,006 | +4.62% | 215.4만 |
|---|
| 2025.12.08 | ₩10,902 | ₩11,130 | ₩10,876 | ₩10,902 | 0.00% | 26.5만 |
|---|
| 2025.12.05 | ₩11,264 | ₩11,411 | ₩11,036 | ₩11,036 | -2.02% | 58.2만 |
|---|
| 2025.12.04 | ₩11,304 | ₩11,544 | ₩11,237 | ₩11,250 | -0.47% | 71.8만 |
|---|
| 2025.12.03 | ₩10,942 | ₩11,250 | ₩10,942 | ₩11,090 | +1.34% | 58.9만 |
|---|
| 2025.12.02 | ₩11,076 | ₩11,076 | ₩10,795 | ₩10,889 | -1.69% | 45.7만 |
|---|
| 2025.12.01 | ₩10,782 | ₩11,197 | ₩10,769 | ₩11,063 | +2.61% | 58.4만 |
|---|
| 2025.11.28 | ₩10,849 | ₩11,009 | ₩10,822 | ₩10,916 | +0.62% | 33.9만 |
|---|
| 2025.11.26 | ₩10,728 | ₩10,929 | ₩10,621 | ₩10,782 | +0.50% | 87만 |
|---|
| 2025.11.25 | ₩10,100 | ₩10,662 | ₩10,073 | ₩10,595 | +4.90% | 63.7만 |
|---|
| 2025.11.24 | ₩10,300 | ₩10,514 | ₩10,153 | ₩10,167 | -1.30% | 98.4만 |
|---|
| 2025.11.21 | ₩10,260 | ₩10,474 | ₩10,153 | ₩10,300 | +0.39% | 76.7만 |
|---|
| 2025.11.20 | ₩10,702 | ₩10,876 | ₩10,394 | ₩10,421 | -2.63% | 86.1만 |
|---|
| 2025.11.19 | ₩10,140 | ₩10,769 | ₩10,033 | ₩10,715 | +5.67% | 64.9만 |
|---|
| 2025.11.18 | ₩10,327 | ₩10,407 | ₩10,167 | ₩10,407 | +0.78% | 63.1만 |
|---|
| 2025.11.17 | ₩10,407 | ₩10,581 | ₩10,314 | ₩10,314 | -0.90% | 60.9만 |
|---|
| 2025.11.14 | ₩10,568 | ₩10,621 | ₩10,421 | ₩10,568 | 0.00% | 72.7만 |
|---|
| 2025.11.13 | ₩10,769 | ₩10,782 | ₩10,394 | ₩10,555 | -1.99% | 66.8만 |
|---|
| 2025.11.12 | ₩10,942 | ₩11,170 | ₩10,688 | ₩10,742 | -1.83% | 72.2만 |
|---|
| 2025.11.11 | ₩10,849 | ₩11,264 | ₩10,849 | ₩11,116 | +2.47% | 89.4만 |
|---|
| 2025.11.10 | ₩10,969 | ₩11,103 | ₩10,702 | ₩10,835 | -1.22% | 77.9만 |
|---|
| 2025.11.07 | ₩11,063 | ₩11,103 | ₩10,835 | ₩10,969 | -0.85% | 88.2만 |
|---|
| 2025.11.06 | ₩11,103 | ₩11,397 | ₩10,835 | ₩11,103 | 0.00% | 228.3만 |
|---|
| 2025.11.05 | ₩10,367 | ₩10,541 | ₩10,300 | ₩10,340 | -0.26% | 72만 |
|---|
| 2025.11.04 | ₩10,421 | ₩10,621 | ₩10,247 | ₩10,488 | +0.64% | 102.7만 |
|---|
| 2025.11.03 | ₩10,715 | ₩10,769 | ₩10,434 | ₩10,662 | -0.50% | 116.7만 |
|---|
| 2025.10.31 | ₩10,889 | ₩11,023 | ₩10,675 | ₩10,822 | -0.61% | 158.4만 |
|---|
| 2025.10.30 | ₩10,795 | ₩11,063 | ₩10,488 | ₩10,983 | +1.73% | 536.3만 |
|---|
| 2025.10.29 | ₩9,177 | ₩9,177 | ₩8,722 | ₩8,829 | -3.79% | 122.5만 |
|---|
| 2025.10.28 | ₩9,351 | ₩9,551 | ₩9,096 | ₩9,123 | -2.43% | 152만 |
|---|
| 2025.10.27 | ₩9,524 | ₩9,752 | ₩9,217 | ₩9,538 | +0.14% | 203.5만 |
|---|
| 2025.10.24 | ₩9,471 | ₩9,618 | ₩9,070 | ₩9,096 | -3.95% | 223.2만 |
|---|
| 2025.10.23 | ₩9,163 | ₩9,511 | ₩9,110 | ₩9,511 | +3.80% | 282.1만 |
|---|
| 2025.10.22 | ₩8,053 | ₩8,963 | ₩8,053 | ₩8,936 | +10.96% | 334.9만 |
|---|
| 2025.10.21 | ₩7,946 | ₩8,080 | ₩7,692 | ₩7,986 | +0.51% | 154.7만 |
|---|
| 2025.10.20 | ₩8,000 | ₩8,107 | ₩7,866 | ₩8,026 | +0.33% | 93.1만 |
|---|
| 2025.10.17 | ₩8,347 | ₩8,347 | ₩7,959 | ₩7,973 | -4.49% | 133.7만 |
|---|
| 2025.10.16 | ₩8,561 | ₩8,561 | ₩8,173 | ₩8,307 | -2.97% | 110.9만 |
|---|
| 2025.10.15 | ₩8,535 | ₩8,561 | ₩8,334 | ₩8,508 | -0.31% | 81.6만 |
|---|
| 2025.10.14 | ₩8,321 | ₩8,588 | ₩8,240 | ₩8,428 | +1.29% | 116.2만 |
|---|
| 2025.10.13 | ₩8,454 | ₩8,615 | ₩8,307 | ₩8,494 | +0.47% | 101.9만 |
|---|
| 2025.10.10 | ₩8,615 | ₩8,628 | ₩8,321 | ₩8,441 | -2.02% | 211.9만 |
|---|