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 | ₩15,237 | ₩16,039 | ₩15,157 | ₩15,424 | +1.23% | 98.3만 |
| 2026.10.08 | ₩15,184 | ₩15,464 | ₩15,130 | ₩15,304 | +0.79% | 47.2만 |
| 2026.10.07 | ₩15,371 | ₩15,531 | ₩14,796 | ₩14,849 | -3.39% | 41.3만 |
| 2026.10.06 | ₩15,130 | ₩15,451 | ₩14,983 | ₩15,290 | +1.06% | 63.6만 |
| 2026.10.05 | ₩14,529 | ₩15,224 | ₩14,515 | ₩15,077 | +3.77% | 70.6만 |
| 2026.10.02 | ₩13,780 | ₩14,542 | ₩13,780 | ₩14,502 | +5.24% | 72.2만 |
| 2026.10.01 | ₩13,860 | ₩14,074 | ₩13,713 | ₩13,914 | +0.39% | 61.3만 |
| 2026.09.30 | ₩14,235 | ₩14,301 | ₩13,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,967 |
| -1.88% |
| 66.6만 |
| 2026.09.29 | ₩14,154 | ₩14,248 | ₩13,967 | ₩14,047 | -0.76% | 83.4만 |
|---|
| 2026.09.28 | ₩15,117 | ₩15,317 | ₩14,208 | ₩14,275 | -5.57% | 155.2만 |
|---|
| 2026.09.25 | ₩14,930 | ₩15,130 | ₩14,716 | ₩14,970 | +0.27% | 90.2만 |
|---|
| 2026.09.24 | ₩14,996 | ₩15,384 | ₩14,916 | ₩15,157 | +1.07% | 128.9만 |
|---|
| 2026.09.23 | ₩14,676 | ₩15,090 | ₩14,595 | ₩14,849 | +1.18% | 69.8만 |
|---|
| 2026.09.22 | ₩14,248 | ₩14,689 | ₩14,074 | ₩14,569 | +2.25% | 123.1만 |
|---|
| 2026.09.21 | ₩14,662 | ₩14,716 | ₩14,368 | ₩14,408 | -1.73% | 57.8만 |
|---|
| 2026.09.18 | ₩14,823 | ₩15,264 | ₩14,716 | ₩14,756 | -0.45% | 56.2만 |
|---|
| 2026.09.17 | ₩15,077 | ₩15,170 | ₩14,836 | ₩14,903 | -1.15% | 74.6만 |
|---|
| 2026.09.16 | ₩15,504 | ₩15,518 | ₩14,983 | ₩15,077 | -2.76% | 72.5만 |
|---|
| 2026.09.15 | ₩15,317 | ₩15,919 | ₩15,317 | ₩15,758 | +2.88% | 58.3만 |
|---|
| 2026.09.14 | ₩15,531 | ₩15,678 | ₩15,210 | ₩15,331 | -1.29% | 66.7만 |
|---|
| 2026.09.11 | ₩15,772 | ₩16,092 | ₩15,130 | ₩15,344 | -2.71% | 95.6만 |
|---|
| 2026.09.10 | ₩16,066 | ₩16,226 | ₩15,611 | ₩15,999 | -0.42% | 177.2만 |
|---|
| 2026.09.09 | ₩16,199 | ₩16,266 | ₩15,745 | ₩15,919 | -1.73% | 82.2만 |
|---|
| 2026.09.08 | ₩15,437 | ₩16,280 | ₩15,424 | ₩15,972 | +3.46% | 501.1만 |
|---|
| 2026.09.04 | ₩15,732 | ₩15,932 | ₩15,290 | ₩15,451 | -1.78% | 131만 |
|---|
| 2026.09.03 | ₩16,975 | ₩17,549 | ₩15,772 | ₩15,905 | -6.30% | 385.7만 |
|---|
| 2026.09.02 | ₩14,836 | ₩16,012 | ₩14,462 | ₩15,625 | +5.32% | 115.4만 |
|---|
| 2026.09.01 | ₩14,890 | ₩15,010 | ₩14,342 | ₩15,010 | +0.81% | 116.2만 |
|---|
| 2026.08.31 | ₩13,713 | ₩14,983 | ₩13,700 | ₩14,702 | +7.21% | 205.1만 |
|---|
| 2026.08.28 | ₩13,179 | ₩13,419 | ₩12,965 | ₩13,139 | -0.30% | 36.8만 |
|---|
| 2026.08.27 | ₩12,925 | ₩13,205 | ₩12,751 | ₩13,165 | +1.86% | 27.5만 |
|---|
| 2026.08.26 | ₩12,858 | ₩13,139 | ₩12,831 | ₩12,978 | +0.94% | 22.4만 |
|---|
| 2026.08.25 | ₩12,951 | ₩13,085 | ₩12,778 | ₩13,018 | +0.52% | 34.1만 |
|---|
| 2026.08.24 | ₩13,018 | ₩13,192 | ₩12,871 | ₩13,152 | +1.03% | 32.8만 |
|---|
| 2026.08.21 | ₩13,045 | ₩13,152 | ₩12,965 | ₩13,085 | +0.31% | 30.3만 |
|---|
| 2026.08.20 | ₩12,925 | ₩13,379 | ₩12,858 | ₩13,072 | +1.14% | 29.4만 |
|---|
| 2026.08.19 | ₩12,738 | ₩12,911 | ₩12,617 | ₩12,738 | 0.00% | 45.7만 |
|---|
| 2026.08.18 | ₩12,965 | ₩13,045 | ₩12,524 | ₩12,524 | -3.40% | 26.7만 |
|---|
| 2026.08.17 | ₩12,698 | ₩12,938 | ₩12,550 | ₩12,818 | +0.95% | 21.7만 |
|---|
| 2026.08.14 | ₩12,657 | ₩12,831 | ₩12,577 | ₩12,657 | 0.00% | 20.7만 |
|---|
| 2026.08.13 | ₩12,123 | ₩12,537 | ₩12,096 | ₩12,524 | +3.31% | 26.2만 |
|---|
| 2026.08.12 | ₩12,430 | ₩12,524 | ₩12,270 | ₩12,390 | -0.32% | 25.5만 |
|---|
| 2026.08.11 | ₩12,858 | ₩12,965 | ₩12,350 | ₩12,444 | -3.22% | 36.8만 |
|---|
| 2026.08.10 | ₩12,804 | ₩13,045 | ₩12,764 | ₩12,911 | +0.84% | 50.5만 |
|---|
| 2026.08.07 | ₩12,617 | ₩12,724 | ₩12,363 | ₩12,604 | -0.11% | 51.9만 |
|---|
| 2026.08.06 | ₩12,911 | ₩12,911 | ₩12,631 | ₩12,711 | -1.55% | 24.3만 |
|---|
| 2026.08.05 | ₩12,617 | ₩12,885 | ₩12,363 | ₩12,684 | +0.53% | 28.2만 |
|---|
| 2026.08.04 | ₩12,631 | ₩12,657 | ₩12,230 | ₩12,537 | -0.74% | 46.9만 |
|---|
| 2026.08.03 | ₩12,698 | ₩12,925 | ₩12,577 | ₩12,698 | 0.00% | 33.4만 |
|---|
| 2026.07.31 | ₩13,339 | ₩13,339 | ₩12,778 | ₩13,032 | -2.30% | 35.5만 |
|---|
| 2026.07.30 | ₩12,524 | ₩12,885 | ₩12,524 | ₩12,818 | +2.35% | 22.4만 |
|---|
| 2026.07.29 | ₩12,698 | ₩12,778 | ₩12,377 | ₩12,550 | -1.16% | 46.5만 |
|---|
| 2026.07.28 | ₩12,537 | ₩12,550 | ₩12,136 | ₩12,377 | -1.28% | 45.4만 |
|---|
| 2026.07.27 | ₩13,112 | ₩13,179 | ₩12,657 | ₩12,671 | -3.36% | 47.6만 |
|---|
| 2026.07.24 | ₩13,646 | ₩13,834 | ₩13,326 | ₩13,366 | -2.06% | 40.7만 |
|---|
| 2026.07.23 | ₩14,021 | ₩14,061 | ₩13,673 | ₩13,713 | -2.19% | 28.8만 |
|---|
| 2026.07.22 | ₩13,820 | ₩14,288 | ₩13,713 | ₩13,780 | -0.29% | 59.6만 |
|---|
| 2026.07.21 | ₩13,098 | ₩13,687 | ₩13,098 | ₩13,566 | +3.57% | 35.5만 |
|---|
| 2026.07.20 | ₩12,845 | ₩13,032 | ₩12,804 | ₩12,965 | +0.94% | 21만 |
|---|
| 2026.07.17 | ₩12,978 | ₩13,005 | ₩12,631 | ₩12,938 | -0.31% | 26.3만 |
|---|
| 2026.07.16 | ₩13,179 | ₩13,246 | ₩12,684 | ₩12,724 | -3.45% | 45.6만 |
|---|
| 2026.07.15 | ₩13,847 | ₩13,847 | ₩13,085 | ₩13,179 | -4.83% | 38.4만 |
|---|
| 2026.07.14 | ₩13,566 | ₩13,847 | ₩13,499 | ₩13,834 | +1.97% | 38만 |
|---|
| 2026.07.13 | ₩13,459 | ₩13,620 | ₩13,326 | ₩13,366 | -0.70% | 27.3만 |
|---|
| 2026.07.10 | ₩13,205 | ₩13,299 | ₩13,098 | ₩13,219 | +0.10% | 26.6만 |
|---|
| 2026.07.09 | ₩13,219 | ₩13,406 | ₩13,072 | ₩13,125 | -0.71% | 33.5만 |
|---|
| 2026.07.08 | ₩13,045 | ₩13,553 | ₩13,045 | ₩13,299 | +1.95% | 44만 |
|---|
| 2026.07.07 | ₩12,564 | ₩13,139 | ₩12,550 | ₩12,858 | +2.34% | 47.5만 |
|---|
| 2026.07.06 | ₩12,203 | ₩12,604 | ₩12,123 | ₩12,497 | +2.41% | 37.5만 |
|---|
| 2026.07.02 | ₩12,270 | ₩12,363 | ₩11,936 | ₩12,123 | -1.20% | 34.7만 |
|---|
| 2026.07.01 | ₩12,016 | ₩12,256 | ₩11,989 | ₩12,096 | +0.67% | 55만 |
|---|
| 2026.06.30 | ₩12,390 | ₩12,550 | ₩11,909 | ₩12,163 | -1.83% | 48만 |
|---|
| 2026.06.29 | ₩12,430 | ₩12,444 | ₩12,083 | ₩12,297 | -1.08% | 31만 |
|---|
| 2026.06.26 | ₩12,163 | ₩12,403 | ₩12,123 | ₩12,337 | +1.43% | 35.1만 |
|---|
| 2026.06.25 | ₩12,377 | ₩12,430 | ₩11,869 | ₩12,190 | -1.51% | 54.3만 |
|---|
| 2026.06.24 | ₩12,577 | ₩12,711 | ₩12,043 | ₩12,350 | -1.81% | 116.9만 |
|---|
| 2026.06.23 | ₩13,125 | ₩13,205 | ₩12,537 | ₩12,925 | -1.53% | 67.6만 |
|---|
| 2026.06.22 | ₩13,847 | ₩14,021 | ₩13,165 | ₩13,219 | -4.54% | 35.1만 |
|---|
| 2026.06.18 | ₩13,633 | ₩13,767 | ₩13,125 | ₩13,553 | -0.59% | 59.7만 |
|---|
| 2026.06.17 | ₩13,794 | ₩14,114 | ₩13,660 | ₩13,807 | +0.10% | 44.9만 |
|---|
| 2026.06.16 | ₩13,379 | ₩13,954 | ₩13,379 | ₩13,887 | +3.80% | 68.7만 |
|---|
| 2026.06.15 | ₩14,368 | ₩14,382 | ₩13,513 | ₩13,620 | -5.21% | 62.5만 |
|---|
| 2026.06.12 | ₩14,716 | ₩15,143 | ₩14,555 | ₩14,970 | +1.73% | 53만 |
|---|
| 2026.06.11 | ₩14,876 | ₩15,598 | ₩14,729 | ₩14,783 | -0.63% | 92.4만 |
|---|
| 2026.06.10 | ₩14,529 | ₩14,983 | ₩14,301 | ₩14,636 | +0.74% | 43.6만 |
|---|
| 2026.06.09 | ₩14,288 | ₩14,515 | ₩14,047 | ₩14,489 | +1.40% | 59.4만 |
|---|
| 2026.06.08 | ₩14,529 | ₩14,622 | ₩14,021 | ₩14,382 | -1.01% | 62.9만 |
|---|
| 2026.06.05 | ₩14,662 | ₩14,876 | ₩14,114 | ₩14,128 | -3.65% | 68.7만 |
|---|
| 2026.06.04 | ₩14,448 | ₩14,863 | ₩14,435 | ₩14,809 | +2.50% | 48.7만 |
|---|
| 2026.06.03 | ₩15,705 | ₩15,772 | ₩14,783 | ₩14,956 | -4.77% | 78.1만 |
|---|
| 2026.06.02 | ₩15,130 | ₩15,865 | ₩14,956 | ₩15,745 | +4.06% | 140.8만 |
|---|
| 2026.06.01 | ₩13,954 | ₩15,277 | ₩13,954 | ₩15,157 | +8.62% | 153.4만 |
|---|
| 2026.05.29 | ₩13,098 | ₩13,700 | ₩12,978 | ₩13,700 | +4.59% | 65.5만 |
|---|
| 2026.05.28 | ₩13,165 | ₩13,312 | ₩13,032 | ₩13,152 | -0.10% | 46.7만 |
|---|
| 2026.05.27 | ₩12,951 | ₩13,139 | ₩12,751 | ₩13,018 | +0.52% | 40.4만 |
|---|
| 2026.05.26 | ₩12,791 | ₩13,352 | ₩12,671 | ₩13,326 | +4.18% | 65.3만 |
|---|
| 2026.05.22 | ₩12,831 | ₩13,232 | ₩12,711 | ₩13,005 | +1.35% | 34.3만 |
|---|
| 2026.05.21 | ₩13,366 | ₩13,379 | ₩12,938 | ₩12,978 | -2.90% | 59.5만 |
|---|
| 2026.05.20 | ₩13,580 | ₩13,847 | ₩12,938 | ₩13,125 | -3.35% | 63만 |
|---|
| 2026.05.19 | ₩13,954 | ₩14,047 | ₩13,580 | ₩13,593 | -2.59% | 55.7만 |
|---|
| 2026.05.18 | ₩12,871 | ₩13,900 | ₩12,698 | ₩13,887 | +7.89% | 81.2만 |
|---|
| 2026.05.15 | ₩12,858 | ₩13,058 | ₩12,764 | ₩12,804 | -0.42% | 37.6만 |
|---|
| 2026.05.14 | ₩12,925 | ₩13,179 | ₩12,698 | ₩13,005 | +0.62% | 36.7만 |
|---|
| 2026.05.13 | ₩13,312 | ₩13,312 | ₩12,778 | ₩12,938 | -2.81% | 60.7만 |
|---|
| 2026.05.12 | ₩13,286 | ₩13,366 | ₩13,125 | ₩13,312 | +0.20% | 60.3만 |
|---|
| 2026.05.11 | ₩12,724 | ₩13,312 | ₩12,564 | ₩13,232 | +3.99% | 51.9만 |
|---|
| 2026.05.08 | ₩12,337 | ₩12,524 | ₩12,150 | ₩12,470 | +1.08% | 49.1만 |
|---|
| 2026.05.07 | ₩12,283 | ₩12,363 | ₩11,896 | ₩12,230 | -0.44% | 74.5만 |
|---|
| 2026.05.06 | ₩12,591 | ₩12,965 | ₩12,484 | ₩12,577 | -0.11% | 84.7만 |
|---|
| 2026.05.05 | ₩12,965 | ₩13,205 | ₩12,871 | ₩13,125 | +1.24% | 60.6만 |
|---|
| 2026.05.04 | ₩12,778 | ₩13,098 | ₩12,631 | ₩13,005 | +1.78% | 42.3만 |
|---|
| 2026.05.01 | ₩12,711 | ₩12,871 | ₩12,577 | ₩12,671 | -0.32% | 42.5만 |
|---|
| 2026.04.30 | ₩12,604 | ₩13,072 | ₩12,497 | ₩12,938 | +2.65% | 50.5만 |
|---|
| 2026.04.29 | ₩12,617 | ₩12,738 | ₩12,363 | ₩12,711 | +0.74% | 39.6만 |
|---|
| 2026.04.28 | ₩12,698 | ₩12,831 | ₩12,363 | ₩12,363 | -2.63% | 55.4만 |
|---|
| 2026.04.27 | ₩12,337 | ₩12,564 | ₩12,043 | ₩12,350 | +0.11% | 58.4만 |
|---|
| 2026.04.24 | ₩12,457 | ₩12,457 | ₩12,069 | ₩12,096 | -2.90% | 45.4만 |
|---|
| 2026.04.23 | ₩12,176 | ₩12,350 | ₩12,056 | ₩12,176 | 0.00% | 44.3만 |
|---|
| 2026.04.22 | ₩12,203 | ₩12,591 | ₩12,203 | ₩12,337 | +1.10% | 40.7만 |
|---|
| 2026.04.21 | ₩11,855 | ₩12,216 | ₩11,789 | ₩12,176 | +2.71% | 43.3만 |
|---|
| 2026.04.20 | ₩11,855 | ₩12,029 | ₩11,708 | ₩11,775 | -0.68% | 94.8만 |
|---|
| 2026.04.17 | ₩11,829 | ₩12,002 | ₩11,495 | ₩11,789 | -0.34% | 123.6만 |
|---|
| 2026.04.16 | ₩12,163 | ₩12,550 | ₩12,136 | ₩12,510 | +2.86% | 74.4만 |
|---|
| 2026.04.15 | ₩13,018 | ₩13,112 | ₩12,190 | ₩12,216 | -6.16% | 105.5만 |
|---|
| 2026.04.14 | ₩13,192 | ₩13,660 | ₩13,005 | ₩13,246 | +0.41% | 280.8만 |
|---|
| 2026.04.13 | ₩12,818 | ₩13,459 | ₩12,791 | ₩13,299 | +3.75% | 183만 |
|---|
| 2026.04.10 | ₩10,840 | ₩12,711 | ₩10,840 | ₩12,564 | +15.91% | 307.2만 |
|---|
| 2026.04.09 | ₩11,201 | ₩11,388 | ₩10,826 | ₩10,893 | -2.74% | 89.4만 |
|---|
| 2026.04.08 | ₩10,826 | ₩11,254 | ₩10,706 | ₩11,241 | +3.83% | 113.4만 |
|---|
| 2026.04.07 | ₩11,842 | ₩12,016 | ₩11,374 | ₩11,441 | -3.39% | 52.2만 |
|---|
| 2026.04.06 | ₩11,695 | ₩11,909 | ₩11,521 | ₩11,775 | +0.69% | 73.2만 |
|---|
| 2026.04.02 | ₩12,337 | ₩12,497 | ₩11,735 | ₩11,829 | -4.12% | 81.3만 |
|---|
| 2026.04.01 | ₩12,390 | ₩12,564 | ₩11,628 | ₩11,668 | -5.83% | 137만 |
|---|
| 2026.03.31 | ₩12,965 | ₩13,339 | ₩12,444 | ₩12,698 | -2.06% | 125.8만 |
|---|
| 2026.03.30 | ₩13,018 | ₩13,326 | ₩12,858 | ₩12,978 | -0.31% | 69.1만 |
|---|
| 2026.03.27 | ₩12,470 | ₩13,018 | ₩12,363 | ₩12,858 | +3.11% | 102.3만 |
|---|
| 2026.03.26 | ₩12,698 | ₩12,938 | ₩12,283 | ₩12,310 | -3.05% | 120.1만 |
|---|
| 2026.03.25 | ₩12,764 | ₩12,885 | ₩12,591 | ₩12,644 | -0.94% | 74만 |
|---|
| 2026.03.24 | ₩12,818 | ₩13,179 | ₩12,738 | ₩12,965 | +1.15% | 98.9만 |
|---|
| 2026.03.23 | ₩12,778 | ₩13,152 | ₩12,484 | ₩12,738 | -0.31% | 164.2만 |
|---|
| 2026.03.20 | ₩13,660 | ₩13,700 | ₩13,098 | ₩13,098 | -4.11% | 87.5만 |
|---|
| 2026.03.19 | ₩13,232 | ₩13,820 | ₩13,219 | ₩13,620 | +2.93% | 199.5만 |
|---|
| 2026.03.18 | ₩13,139 | ₩13,379 | ₩12,911 | ₩13,246 | +0.81% | 325.9만 |
|---|
| 2026.03.17 | ₩12,243 | ₩13,058 | ₩12,230 | ₩13,045 | +6.55% | 195.7만 |
|---|
| 2026.03.16 | ₩11,668 | ₩12,230 | ₩11,508 | ₩12,230 | +4.81% | 158.6만 |
|---|
| 2026.03.13 | ₩11,882 | ₩11,989 | ₩11,535 | ₩11,722 | -1.35% | 411.5만 |
|---|
| 2026.03.12 | ₩11,642 | ₩12,150 | ₩11,535 | ₩11,922 | +2.41% | 118.9만 |
|---|
| 2026.03.11 | ₩11,321 | ₩11,735 | ₩11,120 | ₩11,615 | +2.60% | 112.4만 |
|---|
| 2026.03.10 | ₩11,655 | ₩11,735 | ₩11,094 | ₩11,174 | -4.13% | 119.6만 |
|---|
| 2026.03.09 | ₩11,855 | ₩11,989 | ₩11,615 | ₩11,682 | -1.47% | 136만 |
|---|
| 2026.03.06 | ₩11,896 | ₩12,029 | ₩11,495 | ₩11,521 | -3.15% | 137.7만 |
|---|
| 2026.03.05 | ₩11,896 | ₩11,989 | ₩11,508 | ₩11,775 | -1.01% | 171.9만 |
|---|
| 2026.03.04 | ₩11,120 | ₩11,334 | ₩10,987 | ₩11,254 | +1.20% | 56.7만 |
|---|
| 2026.03.03 | ₩11,414 | ₩11,428 | ₩10,853 | ₩11,054 | -3.16% | 94.6만 |
|---|
| 2026.03.02 | ₩11,535 | ₩11,628 | ₩11,201 | ₩11,361 | -1.51% | 62.8만 |
|---|
| 2026.02.27 | ₩11,668 | ₩11,762 | ₩10,973 | ₩11,107 | -4.81% | 44.4만 |
|---|
| 2026.02.26 | ₩11,294 | ₩11,749 | ₩11,134 | ₩11,388 | +0.83% | 98.3만 |
|---|
| 2026.02.25 | ₩11,241 | ₩11,374 | ₩11,027 | ₩11,201 | -0.36% | 56.5만 |
|---|
| 2026.02.24 | ₩11,187 | ₩11,267 | ₩10,960 | ₩11,227 | +0.36% | 43.9만 |
|---|
| 2026.02.23 | ₩11,481 | ₩11,602 | ₩11,134 | ₩11,134 | -3.03% | 78.6만 |
|---|
| 2026.02.20 | ₩11,454 | ₩11,561 | ₩11,294 | ₩11,495 | +0.35% | 49.7만 |
|---|
| 2026.02.19 | ₩11,267 | ₩11,628 | ₩11,241 | ₩11,454 | +1.66% | 46.8만 |
|---|
| 2026.02.18 | ₩11,013 | ₩11,147 | ₩10,973 | ₩11,094 | +0.73% | 26.7만 |
|---|
| 2026.02.17 | ₩10,893 | ₩10,893 | ₩10,586 | ₩10,840 | -0.49% | 24.5만 |
|---|
| 2026.02.13 | ₩10,973 | ₩11,120 | ₩10,813 | ₩11,013 | +0.37% | 31만 |
|---|
| 2026.02.12 | ₩11,508 | ₩11,561 | ₩10,947 | ₩10,973 | -4.65% | 79.9만 |
|---|
| 2026.02.11 | ₩11,361 | ₩11,602 | ₩11,267 | ₩11,561 | +1.76% | 40.9만 |
|---|
| 2026.02.10 | ₩11,294 | ₩11,321 | ₩11,134 | ₩11,227 | -0.59% | 40만 |
|---|
| 2026.02.09 | ₩11,201 | ₩11,307 | ₩11,027 | ₩11,294 | +0.84% | 69만 |
|---|
| 2026.02.06 | ₩11,067 | ₩11,227 | ₩10,920 | ₩11,120 | +0.48% | 49.2만 |
|---|
| 2026.02.05 | ₩10,920 | ₩11,067 | ₩10,733 | ₩10,920 | 0.00% | 92.3만 |
|---|
| 2026.02.04 | ₩11,013 | ₩11,160 | ₩10,425 | ₩11,147 | +1.21% | 86.3만 |
|---|
| 2026.02.03 | ₩10,746 | ₩11,107 | ₩10,559 | ₩10,773 | +0.25% | 103.4만 |
|---|
| 2026.02.02 | ₩11,067 | ₩11,174 | ₩10,786 | ₩10,840 | -2.05% | 68.5만 |
|---|
| 2026.01.30 | ₩11,949 | ₩12,150 | ₩11,201 | ₩11,334 | -5.15% | 245.6만 |
|---|
| 2026.01.29 | ₩11,561 | ₩11,842 | ₩11,388 | ₩11,428 | -1.16% | 147.2만 |
|---|
| 2026.01.28 | ₩11,348 | ₩11,361 | ₩10,947 | ₩11,267 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩10,759 | ₩11,227 | ₩10,759 | ₩11,201 | +4.10% | 97.3만 |
|---|
| 2026.01.26 | ₩10,933 | ₩10,947 | ₩10,653 | ₩10,746 | -1.71% | 45.7만 |
|---|
| 2026.01.23 | ₩10,639 | ₩10,947 | ₩10,559 | ₩10,800 | +1.51% | 91.2만 |
|---|
| 2026.01.22 | ₩10,653 | ₩10,666 | ₩10,185 | ₩10,385 | -2.51% | 73.6만 |
|---|
| 2026.01.21 | ₩10,078 | ₩10,653 | ₩10,024 | ₩10,612 | +5.31% | 83.2만 |
|---|
| 2026.01.20 | ₩10,158 | ₩10,252 | ₩9,891 | ₩9,958 | -1.97% | 73.3만 |
|---|
| 2026.01.16 | ₩10,225 | ₩10,292 | ₩10,105 | ₩10,185 | -0.39% | 38.9만 |
|---|
| 2026.01.15 | ₩10,198 | ₩10,211 | ₩9,931 | ₩10,198 | 0.00% | 46.1만 |
|---|
| 2026.01.14 | ₩10,078 | ₩10,439 | ₩10,078 | ₩10,372 | +2.92% | 88.1만 |
|---|
| 2026.01.13 | ₩9,904 | ₩10,171 | ₩9,891 | ₩10,011 | +1.08% | 62.6만 |
|---|
| 2026.01.12 | ₩9,663 | ₩9,810 | ₩9,516 | ₩9,744 | +0.83% | 42.9만 |
|---|
| 2026.01.09 | ₩9,690 | ₩9,690 | ₩9,503 | ₩9,557 | -1.38% | 46.7만 |
|---|
| 2026.01.08 | ₩9,383 | ₩9,717 | ₩9,316 | ₩9,570 | +1.99% | 43.9만 |
|---|
| 2026.01.07 | ₩9,343 | ₩9,396 | ₩9,142 | ₩9,383 | +0.43% | 57.2만 |
|---|
| 2026.01.06 | ₩9,516 | ₩9,610 | ₩9,329 | ₩9,369 | -1.54% | 47.7만 |
|---|
| 2026.01.05 | ₩9,958 | ₩10,145 | ₩9,476 | ₩9,476 | -4.83% | 67.1만 |
|---|
| 2026.01.02 | ₩9,931 | ₩10,051 | ₩9,663 | ₩9,744 | -1.88% | 140.1만 |
|---|
| 2025.12.31 | ₩9,917 | ₩9,971 | ₩9,797 | ₩9,904 | -0.13% | 27.7만 |
|---|
| 2025.12.30 | ₩9,837 | ₩9,917 | ₩9,663 | ₩9,851 | +0.14% | 41.8만 |
|---|
| 2025.12.29 | ₩9,730 | ₩9,824 | ₩9,677 | ₩9,784 | +0.55% | 54.3만 |
|---|
| 2025.12.26 | ₩9,650 | ₩9,744 | ₩9,610 | ₩9,717 | +0.69% | 22.8만 |
|---|
| 2025.12.24 | ₩9,637 | ₩9,717 | ₩9,570 | ₩9,704 | +0.69% | 14.8만 |
|---|
| 2025.12.23 | ₩9,663 | ₩9,730 | ₩9,557 | ₩9,704 | +0.41% | 30.4만 |
|---|
| 2025.12.22 | ₩9,570 | ₩9,717 | ₩9,530 | ₩9,597 | +0.28% | 34.4만 |
|---|
| 2025.12.19 | ₩9,597 | ₩9,690 | ₩9,450 | ₩9,476 | -1.25% | 48.1만 |
|---|
| 2025.12.18 | ₩9,436 | ₩9,677 | ₩9,303 | ₩9,597 | +1.70% | 80.9만 |
|---|
| 2025.12.17 | ₩9,543 | ₩9,543 | ₩9,356 | ₩9,450 | -0.98% | 44.8만 |
|---|
| 2025.12.16 | ₩9,463 | ₩9,530 | ₩9,316 | ₩9,410 | -0.56% | 73.6만 |
|---|
| 2025.12.15 | ₩9,530 | ₩9,797 | ₩9,436 | ₩9,623 | +0.98% | 72.1만 |
|---|
| 2025.12.12 | ₩9,650 | ₩9,677 | ₩9,503 | ₩9,583 | -0.69% | 54.9만 |
|---|
| 2025.12.11 | ₩9,677 | ₩9,690 | ₩9,503 | ₩9,637 | -0.41% | 92.4만 |
|---|
| 2025.12.10 | ₩10,051 | ₩10,105 | ₩9,597 | ₩9,784 | -2.66% | 96.8만 |
|---|
| 2025.12.09 | ₩9,557 | ₩10,158 | ₩9,543 | ₩9,998 | +4.62% | 215.4만 |
|---|
| 2025.12.08 | ₩10,893 | ₩11,120 | ₩10,866 | ₩10,893 | 0.00% | 26.5만 |
|---|
| 2025.12.05 | ₩11,254 | ₩11,401 | ₩11,027 | ₩11,027 | -2.02% | 58.2만 |
|---|
| 2025.12.04 | ₩11,294 | ₩11,535 | ₩11,227 | ₩11,241 | -0.47% | 71.8만 |
|---|
| 2025.12.03 | ₩10,933 | ₩11,241 | ₩10,933 | ₩11,080 | +1.34% | 58.9만 |
|---|
| 2025.12.02 | ₩11,067 | ₩11,067 | ₩10,786 | ₩10,880 | -1.69% | 45.7만 |
|---|
| 2025.12.01 | ₩10,773 | ₩11,187 | ₩10,759 | ₩11,054 | +2.61% | 58.4만 |
|---|
| 2025.11.28 | ₩10,840 | ₩11,000 | ₩10,813 | ₩10,906 | +0.62% | 33.9만 |
|---|
| 2025.11.26 | ₩10,719 | ₩10,920 | ₩10,612 | ₩10,773 | +0.50% | 87만 |
|---|
| 2025.11.25 | ₩10,091 | ₩10,653 | ₩10,064 | ₩10,586 | +4.90% | 63.7만 |
|---|
| 2025.11.24 | ₩10,292 | ₩10,506 | ₩10,145 | ₩10,158 | -1.30% | 98.4만 |
|---|
| 2025.11.21 | ₩10,252 | ₩10,465 | ₩10,145 | ₩10,292 | +0.39% | 76.7만 |
|---|
| 2025.11.20 | ₩10,693 | ₩10,866 | ₩10,385 | ₩10,412 | -2.63% | 86.1만 |
|---|
| 2025.11.19 | ₩10,131 | ₩10,759 | ₩10,024 | ₩10,706 | +5.67% | 64.9만 |
|---|
| 2025.11.18 | ₩10,318 | ₩10,399 | ₩10,158 | ₩10,399 | +0.78% | 63.1만 |
|---|
| 2025.11.17 | ₩10,399 | ₩10,572 | ₩10,305 | ₩10,305 | -0.90% | 60.9만 |
|---|
| 2025.11.14 | ₩10,559 | ₩10,612 | ₩10,412 | ₩10,559 | 0.00% | 72.7만 |
|---|
| 2025.11.13 | ₩10,759 | ₩10,773 | ₩10,385 | ₩10,546 | -1.99% | 66.8만 |
|---|
| 2025.11.12 | ₩10,933 | ₩11,160 | ₩10,679 | ₩10,733 | -1.83% | 72.2만 |
|---|
| 2025.11.11 | ₩10,840 | ₩11,254 | ₩10,840 | ₩11,107 | +2.47% | 89.4만 |
|---|
| 2025.11.10 | ₩10,960 | ₩11,094 | ₩10,693 | ₩10,826 | -1.22% | 77.9만 |
|---|
| 2025.11.07 | ₩11,054 | ₩11,094 | ₩10,826 | ₩10,960 | -0.85% | 88.2만 |
|---|
| 2025.11.06 | ₩11,094 | ₩11,388 | ₩10,826 | ₩11,094 | 0.00% | 228.3만 |
|---|
| 2025.11.05 | ₩10,358 | ₩10,532 | ₩10,292 | ₩10,332 | -0.26% | 72만 |
|---|
| 2025.11.04 | ₩10,412 | ₩10,612 | ₩10,238 | ₩10,479 | +0.64% | 102.7만 |
|---|
| 2025.11.03 | ₩10,706 | ₩10,759 | ₩10,425 | ₩10,653 | -0.50% | 116.7만 |
|---|
| 2025.10.31 | ₩10,880 | ₩11,013 | ₩10,666 | ₩10,813 | -0.61% | 158.4만 |
|---|
| 2025.10.30 | ₩10,786 | ₩11,054 | ₩10,479 | ₩10,973 | +1.73% | 536.3만 |
|---|
| 2025.10.29 | ₩9,169 | ₩9,169 | ₩8,715 | ₩8,821 | -3.79% | 122.5만 |
|---|
| 2025.10.28 | ₩9,343 | ₩9,543 | ₩9,089 | ₩9,115 | -2.43% | 152만 |
|---|
| 2025.10.27 | ₩9,516 | ₩9,744 | ₩9,209 | ₩9,530 | +0.14% | 203.5만 |
|---|
| 2025.10.24 | ₩9,463 | ₩9,610 | ₩9,062 | ₩9,089 | -3.95% | 223.2만 |
|---|
| 2025.10.23 | ₩9,156 | ₩9,503 | ₩9,102 | ₩9,503 | +3.80% | 282.1만 |
|---|
| 2025.10.22 | ₩8,046 | ₩8,955 | ₩8,046 | ₩8,928 | +10.96% | 334.9만 |
|---|
| 2025.10.21 | ₩7,939 | ₩8,073 | ₩7,685 | ₩7,979 | +0.51% | 154.7만 |
|---|
| 2025.10.20 | ₩7,993 | ₩8,100 | ₩7,859 | ₩8,019 | +0.33% | 93.1만 |
|---|
| 2025.10.17 | ₩8,340 | ₩8,340 | ₩7,953 | ₩7,966 | -4.49% | 133.7만 |
|---|
| 2025.10.16 | ₩8,554 | ₩8,554 | ₩8,167 | ₩8,300 | -2.97% | 110.9만 |
|---|
| 2025.10.15 | ₩8,527 | ₩8,554 | ₩8,327 | ₩8,501 | -0.31% | 81.6만 |
|---|
| 2025.10.14 | ₩8,314 | ₩8,581 | ₩8,233 | ₩8,420 | +1.29% | 116.2만 |
|---|
| 2025.10.13 | ₩8,447 | ₩8,608 | ₩8,300 | ₩8,487 | +0.47% | 101.9만 |
|---|
| 2025.10.10 | ₩8,608 | ₩8,621 | ₩8,314 | ₩8,434 | -2.02% | 211.9만 |
|---|