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 | ₩15,209 | ₩16,009 | ₩15,128 | ₩15,395 | +1.23% | 98.3만 |
| 2026.10.08 | ₩15,155 | ₩15,435 | ₩15,102 | ₩15,275 | +0.79% | 47.2만 |
| 2026.10.07 | ₩15,342 | ₩15,502 | ₩14,768 | ₩14,822 | -3.39% | 41.3만 |
| 2026.10.06 | ₩15,102 | ₩15,422 | ₩14,955 | ₩15,262 | +1.06% | 63.6만 |
| 2026.10.05 | ₩14,501 | ₩15,195 | ₩14,488 | ₩15,048 | +3.77% | 70.6만 |
| 2026.10.02 | ₩13,754 | ₩14,515 | ₩13,754 | ₩14,475 | +5.24% | 72.2만 |
| 2026.10.01 | ₩13,834 | ₩14,048 | ₩13,688 | ₩13,888 | +0.39% | 61.3만 |
| 2026.09.30 | ₩14,208 | ₩14,275 | ₩13,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,941 |
| -1.88% |
| 66.6만 |
| 2026.09.29 | ₩14,128 | ₩14,221 | ₩13,941 | ₩14,021 | -0.76% | 83.4만 |
|---|
| 2026.09.28 | ₩15,088 | ₩15,289 | ₩14,181 | ₩14,248 | -5.57% | 155.2만 |
|---|
| 2026.09.25 | ₩14,902 | ₩15,102 | ₩14,688 | ₩14,942 | +0.27% | 90.2만 |
|---|
| 2026.09.24 | ₩14,968 | ₩15,355 | ₩14,888 | ₩15,128 | +1.07% | 128.9만 |
|---|
| 2026.09.23 | ₩14,648 | ₩15,062 | ₩14,568 | ₩14,822 | +1.18% | 69.8만 |
|---|
| 2026.09.22 | ₩14,221 | ₩14,662 | ₩14,048 | ₩14,541 | +2.25% | 123.1만 |
|---|
| 2026.09.21 | ₩14,635 | ₩14,688 | ₩14,341 | ₩14,381 | -1.73% | 57.8만 |
|---|
| 2026.09.18 | ₩14,795 | ₩15,235 | ₩14,688 | ₩14,728 | -0.45% | 56.2만 |
|---|
| 2026.09.17 | ₩15,048 | ₩15,142 | ₩14,808 | ₩14,875 | -1.15% | 74.6만 |
|---|
| 2026.09.16 | ₩15,475 | ₩15,489 | ₩14,955 | ₩15,048 | -2.76% | 72.5만 |
|---|
| 2026.09.15 | ₩15,289 | ₩15,889 | ₩15,289 | ₩15,729 | +2.88% | 58.3만 |
|---|
| 2026.09.14 | ₩15,502 | ₩15,649 | ₩15,182 | ₩15,302 | -1.29% | 66.7만 |
|---|
| 2026.09.11 | ₩15,742 | ₩16,062 | ₩15,102 | ₩15,315 | -2.71% | 95.6만 |
|---|
| 2026.09.10 | ₩16,036 | ₩16,196 | ₩15,582 | ₩15,969 | -0.42% | 177.2만 |
|---|
| 2026.09.09 | ₩16,169 | ₩16,236 | ₩15,715 | ₩15,889 | -1.73% | 82.2만 |
|---|
| 2026.09.08 | ₩15,409 | ₩16,249 | ₩15,395 | ₩15,942 | +3.46% | 501.1만 |
|---|
| 2026.09.04 | ₩15,702 | ₩15,902 | ₩15,262 | ₩15,422 | -1.78% | 131만 |
|---|
| 2026.09.03 | ₩16,943 | ₩17,516 | ₩15,742 | ₩15,876 | -6.30% | 385.7만 |
|---|
| 2026.09.02 | ₩14,808 | ₩15,982 | ₩14,435 | ₩15,595 | +5.32% | 115.4만 |
|---|
| 2026.09.01 | ₩14,862 | ₩14,982 | ₩14,315 | ₩14,982 | +0.81% | 116.2만 |
|---|
| 2026.08.31 | ₩13,688 | ₩14,955 | ₩13,674 | ₩14,675 | +7.21% | 205.1만 |
|---|
| 2026.08.28 | ₩13,154 | ₩13,394 | ₩12,941 | ₩13,114 | -0.30% | 36.8만 |
|---|
| 2026.08.27 | ₩12,901 | ₩13,181 | ₩12,727 | ₩13,141 | +1.86% | 27.5만 |
|---|
| 2026.08.26 | ₩12,834 | ₩13,114 | ₩12,807 | ₩12,954 | +0.94% | 22.4만 |
|---|
| 2026.08.25 | ₩12,927 | ₩13,061 | ₩12,754 | ₩12,994 | +0.52% | 34.1만 |
|---|
| 2026.08.24 | ₩12,994 | ₩13,167 | ₩12,847 | ₩13,127 | +1.03% | 32.8만 |
|---|
| 2026.08.21 | ₩13,021 | ₩13,127 | ₩12,941 | ₩13,061 | +0.31% | 30.3만 |
|---|
| 2026.08.20 | ₩12,901 | ₩13,354 | ₩12,834 | ₩13,047 | +1.14% | 29.4만 |
|---|
| 2026.08.19 | ₩12,714 | ₩12,887 | ₩12,594 | ₩12,714 | 0.00% | 45.7만 |
|---|
| 2026.08.18 | ₩12,941 | ₩13,021 | ₩12,500 | ₩12,500 | -3.40% | 26.7만 |
|---|
| 2026.08.17 | ₩12,674 | ₩12,914 | ₩12,527 | ₩12,794 | +0.95% | 21.7만 |
|---|
| 2026.08.14 | ₩12,634 | ₩12,807 | ₩12,554 | ₩12,634 | 0.00% | 20.7만 |
|---|
| 2026.08.13 | ₩12,100 | ₩12,514 | ₩12,073 | ₩12,500 | +3.31% | 26.2만 |
|---|
| 2026.08.12 | ₩12,407 | ₩12,500 | ₩12,247 | ₩12,367 | -0.32% | 25.5만 |
|---|
| 2026.08.11 | ₩12,834 | ₩12,941 | ₩12,327 | ₩12,420 | -3.22% | 36.8만 |
|---|
| 2026.08.10 | ₩12,780 | ₩13,021 | ₩12,740 | ₩12,887 | +0.84% | 50.5만 |
|---|
| 2026.08.07 | ₩12,594 | ₩12,700 | ₩12,340 | ₩12,580 | -0.11% | 51.9만 |
|---|
| 2026.08.06 | ₩12,887 | ₩12,887 | ₩12,607 | ₩12,687 | -1.55% | 24.3만 |
|---|
| 2026.08.05 | ₩12,594 | ₩12,861 | ₩12,340 | ₩12,660 | +0.53% | 28.2만 |
|---|
| 2026.08.04 | ₩12,607 | ₩12,634 | ₩12,207 | ₩12,514 | -0.74% | 46.9만 |
|---|
| 2026.08.03 | ₩12,674 | ₩12,901 | ₩12,554 | ₩12,674 | 0.00% | 33.4만 |
|---|
| 2026.07.31 | ₩13,314 | ₩13,314 | ₩12,754 | ₩13,007 | -2.30% | 35.5만 |
|---|
| 2026.07.30 | ₩12,500 | ₩12,861 | ₩12,500 | ₩12,794 | +2.35% | 22.4만 |
|---|
| 2026.07.29 | ₩12,674 | ₩12,754 | ₩12,354 | ₩12,527 | -1.16% | 46.5만 |
|---|
| 2026.07.28 | ₩12,514 | ₩12,527 | ₩12,113 | ₩12,354 | -1.28% | 45.4만 |
|---|
| 2026.07.27 | ₩13,087 | ₩13,154 | ₩12,634 | ₩12,647 | -3.36% | 47.6만 |
|---|
| 2026.07.24 | ₩13,621 | ₩13,808 | ₩13,301 | ₩13,341 | -2.06% | 40.7만 |
|---|
| 2026.07.23 | ₩13,994 | ₩14,035 | ₩13,648 | ₩13,688 | -2.19% | 28.8만 |
|---|
| 2026.07.22 | ₩13,794 | ₩14,261 | ₩13,688 | ₩13,754 | -0.29% | 59.6만 |
|---|
| 2026.07.21 | ₩13,074 | ₩13,661 | ₩13,074 | ₩13,541 | +3.57% | 35.5만 |
|---|
| 2026.07.20 | ₩12,821 | ₩13,007 | ₩12,780 | ₩12,941 | +0.94% | 21만 |
|---|
| 2026.07.17 | ₩12,954 | ₩12,981 | ₩12,607 | ₩12,914 | -0.31% | 26.3만 |
|---|
| 2026.07.16 | ₩13,154 | ₩13,221 | ₩12,660 | ₩12,700 | -3.45% | 45.6만 |
|---|
| 2026.07.15 | ₩13,821 | ₩13,821 | ₩13,061 | ₩13,154 | -4.83% | 38.4만 |
|---|
| 2026.07.14 | ₩13,541 | ₩13,821 | ₩13,474 | ₩13,808 | +1.97% | 38만 |
|---|
| 2026.07.13 | ₩13,434 | ₩13,594 | ₩13,301 | ₩13,341 | -0.70% | 27.3만 |
|---|
| 2026.07.10 | ₩13,181 | ₩13,274 | ₩13,074 | ₩13,194 | +0.10% | 26.6만 |
|---|
| 2026.07.09 | ₩13,194 | ₩13,381 | ₩13,047 | ₩13,101 | -0.71% | 33.5만 |
|---|
| 2026.07.08 | ₩13,021 | ₩13,528 | ₩13,021 | ₩13,274 | +1.95% | 44만 |
|---|
| 2026.07.07 | ₩12,540 | ₩13,114 | ₩12,527 | ₩12,834 | +2.34% | 47.5만 |
|---|
| 2026.07.06 | ₩12,180 | ₩12,580 | ₩12,100 | ₩12,474 | +2.41% | 37.5만 |
|---|
| 2026.07.02 | ₩12,247 | ₩12,340 | ₩11,913 | ₩12,100 | -1.20% | 34.7만 |
|---|
| 2026.07.01 | ₩11,993 | ₩12,234 | ₩11,967 | ₩12,073 | +0.67% | 55만 |
|---|
| 2026.06.30 | ₩12,367 | ₩12,527 | ₩11,887 | ₩12,140 | -1.83% | 48만 |
|---|
| 2026.06.29 | ₩12,407 | ₩12,420 | ₩12,060 | ₩12,274 | -1.08% | 31만 |
|---|
| 2026.06.26 | ₩12,140 | ₩12,380 | ₩12,100 | ₩12,314 | +1.43% | 35.1만 |
|---|
| 2026.06.25 | ₩12,354 | ₩12,407 | ₩11,847 | ₩12,167 | -1.51% | 54.3만 |
|---|
| 2026.06.24 | ₩12,554 | ₩12,687 | ₩12,020 | ₩12,327 | -1.81% | 116.9만 |
|---|
| 2026.06.23 | ₩13,101 | ₩13,181 | ₩12,514 | ₩12,901 | -1.53% | 67.6만 |
|---|
| 2026.06.22 | ₩13,821 | ₩13,994 | ₩13,141 | ₩13,194 | -4.54% | 35.1만 |
|---|
| 2026.06.18 | ₩13,608 | ₩13,741 | ₩13,101 | ₩13,528 | -0.59% | 59.7만 |
|---|
| 2026.06.17 | ₩13,768 | ₩14,088 | ₩13,634 | ₩13,781 | +0.10% | 44.9만 |
|---|
| 2026.06.16 | ₩13,354 | ₩13,928 | ₩13,354 | ₩13,861 | +3.80% | 68.7만 |
|---|
| 2026.06.15 | ₩14,341 | ₩14,355 | ₩13,488 | ₩13,594 | -5.21% | 62.5만 |
|---|
| 2026.06.12 | ₩14,688 | ₩15,115 | ₩14,528 | ₩14,942 | +1.73% | 53만 |
|---|
| 2026.06.11 | ₩14,848 | ₩15,569 | ₩14,702 | ₩14,755 | -0.63% | 92.4만 |
|---|
| 2026.06.10 | ₩14,501 | ₩14,955 | ₩14,275 | ₩14,608 | +0.74% | 43.6만 |
|---|
| 2026.06.09 | ₩14,261 | ₩14,488 | ₩14,021 | ₩14,461 | +1.40% | 59.4만 |
|---|
| 2026.06.08 | ₩14,501 | ₩14,595 | ₩13,994 | ₩14,355 | -1.01% | 62.9만 |
|---|
| 2026.06.05 | ₩14,635 | ₩14,848 | ₩14,088 | ₩14,101 | -3.65% | 68.7만 |
|---|
| 2026.06.04 | ₩14,421 | ₩14,835 | ₩14,408 | ₩14,782 | +2.50% | 48.7만 |
|---|
| 2026.06.03 | ₩15,675 | ₩15,742 | ₩14,755 | ₩14,928 | -4.77% | 78.1만 |
|---|
| 2026.06.02 | ₩15,102 | ₩15,836 | ₩14,928 | ₩15,715 | +4.06% | 140.8만 |
|---|
| 2026.06.01 | ₩13,928 | ₩15,249 | ₩13,928 | ₩15,128 | +8.62% | 153.4만 |
|---|
| 2026.05.29 | ₩13,074 | ₩13,674 | ₩12,954 | ₩13,674 | +4.59% | 65.5만 |
|---|
| 2026.05.28 | ₩13,141 | ₩13,287 | ₩13,007 | ₩13,127 | -0.10% | 46.7만 |
|---|
| 2026.05.27 | ₩12,927 | ₩13,114 | ₩12,727 | ₩12,994 | +0.52% | 40.4만 |
|---|
| 2026.05.26 | ₩12,767 | ₩13,327 | ₩12,647 | ₩13,301 | +4.18% | 65.3만 |
|---|
| 2026.05.22 | ₩12,807 | ₩13,207 | ₩12,687 | ₩12,981 | +1.35% | 34.3만 |
|---|
| 2026.05.21 | ₩13,341 | ₩13,354 | ₩12,914 | ₩12,954 | -2.90% | 59.5만 |
|---|
| 2026.05.20 | ₩13,554 | ₩13,821 | ₩12,914 | ₩13,101 | -3.35% | 63만 |
|---|
| 2026.05.19 | ₩13,928 | ₩14,021 | ₩13,554 | ₩13,568 | -2.59% | 55.7만 |
|---|
| 2026.05.18 | ₩12,847 | ₩13,874 | ₩12,674 | ₩13,861 | +7.89% | 81.2만 |
|---|
| 2026.05.15 | ₩12,834 | ₩13,034 | ₩12,740 | ₩12,780 | -0.42% | 37.6만 |
|---|
| 2026.05.14 | ₩12,901 | ₩13,154 | ₩12,674 | ₩12,981 | +0.62% | 36.7만 |
|---|
| 2026.05.13 | ₩13,287 | ₩13,287 | ₩12,754 | ₩12,914 | -2.81% | 60.7만 |
|---|
| 2026.05.12 | ₩13,261 | ₩13,341 | ₩13,101 | ₩13,287 | +0.20% | 60.3만 |
|---|
| 2026.05.11 | ₩12,700 | ₩13,287 | ₩12,540 | ₩13,207 | +3.99% | 51.9만 |
|---|
| 2026.05.08 | ₩12,314 | ₩12,500 | ₩12,127 | ₩12,447 | +1.08% | 49.1만 |
|---|
| 2026.05.07 | ₩12,260 | ₩12,340 | ₩11,873 | ₩12,207 | -0.44% | 74.5만 |
|---|
| 2026.05.06 | ₩12,567 | ₩12,941 | ₩12,460 | ₩12,554 | -0.11% | 84.7만 |
|---|
| 2026.05.05 | ₩12,941 | ₩13,181 | ₩12,847 | ₩13,101 | +1.24% | 60.6만 |
|---|
| 2026.05.04 | ₩12,754 | ₩13,074 | ₩12,607 | ₩12,981 | +1.78% | 42.3만 |
|---|
| 2026.05.01 | ₩12,687 | ₩12,847 | ₩12,554 | ₩12,647 | -0.32% | 42.5만 |
|---|
| 2026.04.30 | ₩12,580 | ₩13,047 | ₩12,474 | ₩12,914 | +2.65% | 50.5만 |
|---|
| 2026.04.29 | ₩12,594 | ₩12,714 | ₩12,340 | ₩12,687 | +0.74% | 39.6만 |
|---|
| 2026.04.28 | ₩12,674 | ₩12,807 | ₩12,340 | ₩12,340 | -2.63% | 55.4만 |
|---|
| 2026.04.27 | ₩12,314 | ₩12,540 | ₩12,020 | ₩12,327 | +0.11% | 58.4만 |
|---|
| 2026.04.24 | ₩12,434 | ₩12,434 | ₩12,047 | ₩12,073 | -2.90% | 45.4만 |
|---|
| 2026.04.23 | ₩12,153 | ₩12,327 | ₩12,033 | ₩12,153 | 0.00% | 44.3만 |
|---|
| 2026.04.22 | ₩12,180 | ₩12,567 | ₩12,180 | ₩12,314 | +1.10% | 40.7만 |
|---|
| 2026.04.21 | ₩11,833 | ₩12,193 | ₩11,767 | ₩12,153 | +2.71% | 43.3만 |
|---|
| 2026.04.20 | ₩11,833 | ₩12,007 | ₩11,687 | ₩11,753 | -0.68% | 94.8만 |
|---|
| 2026.04.17 | ₩11,807 | ₩11,980 | ₩11,473 | ₩11,767 | -0.34% | 123.6만 |
|---|
| 2026.04.16 | ₩12,140 | ₩12,527 | ₩12,113 | ₩12,487 | +2.86% | 74.4만 |
|---|
| 2026.04.15 | ₩12,994 | ₩13,087 | ₩12,167 | ₩12,193 | -6.16% | 105.5만 |
|---|
| 2026.04.14 | ₩13,167 | ₩13,634 | ₩12,981 | ₩13,221 | +0.41% | 280.8만 |
|---|
| 2026.04.13 | ₩12,794 | ₩13,434 | ₩12,767 | ₩13,274 | +3.75% | 183만 |
|---|
| 2026.04.10 | ₩10,819 | ₩12,687 | ₩10,819 | ₩12,540 | +15.91% | 307.2만 |
|---|
| 2026.04.09 | ₩11,180 | ₩11,366 | ₩10,806 | ₩10,873 | -2.74% | 89.4만 |
|---|
| 2026.04.08 | ₩10,806 | ₩11,233 | ₩10,686 | ₩11,220 | +3.83% | 113.4만 |
|---|
| 2026.04.07 | ₩11,820 | ₩11,993 | ₩11,353 | ₩11,420 | -3.39% | 52.2만 |
|---|
| 2026.04.06 | ₩11,673 | ₩11,887 | ₩11,500 | ₩11,753 | +0.69% | 73.2만 |
|---|
| 2026.04.02 | ₩12,314 | ₩12,474 | ₩11,713 | ₩11,807 | -4.12% | 81.3만 |
|---|
| 2026.04.01 | ₩12,367 | ₩12,540 | ₩11,606 | ₩11,647 | -5.83% | 137만 |
|---|
| 2026.03.31 | ₩12,941 | ₩13,314 | ₩12,420 | ₩12,674 | -2.06% | 125.8만 |
|---|
| 2026.03.30 | ₩12,994 | ₩13,301 | ₩12,834 | ₩12,954 | -0.31% | 69.1만 |
|---|
| 2026.03.27 | ₩12,447 | ₩12,994 | ₩12,340 | ₩12,834 | +3.11% | 102.3만 |
|---|
| 2026.03.26 | ₩12,674 | ₩12,914 | ₩12,260 | ₩12,287 | -3.05% | 120.1만 |
|---|
| 2026.03.25 | ₩12,740 | ₩12,861 | ₩12,567 | ₩12,620 | -0.94% | 74만 |
|---|
| 2026.03.24 | ₩12,794 | ₩13,154 | ₩12,714 | ₩12,941 | +1.15% | 98.9만 |
|---|
| 2026.03.23 | ₩12,754 | ₩13,127 | ₩12,460 | ₩12,714 | -0.31% | 164.2만 |
|---|
| 2026.03.20 | ₩13,634 | ₩13,674 | ₩13,074 | ₩13,074 | -4.11% | 87.5만 |
|---|
| 2026.03.19 | ₩13,207 | ₩13,794 | ₩13,194 | ₩13,594 | +2.93% | 199.5만 |
|---|
| 2026.03.18 | ₩13,114 | ₩13,354 | ₩12,887 | ₩13,221 | +0.81% | 325.9만 |
|---|
| 2026.03.17 | ₩12,220 | ₩13,034 | ₩12,207 | ₩13,021 | +6.55% | 195.7만 |
|---|
| 2026.03.16 | ₩11,647 | ₩12,207 | ₩11,486 | ₩12,207 | +4.81% | 158.6만 |
|---|
| 2026.03.13 | ₩11,860 | ₩11,967 | ₩11,513 | ₩11,700 | -1.35% | 411.5만 |
|---|
| 2026.03.12 | ₩11,620 | ₩12,127 | ₩11,513 | ₩11,900 | +2.41% | 118.9만 |
|---|
| 2026.03.11 | ₩11,300 | ₩11,713 | ₩11,100 | ₩11,593 | +2.60% | 112.4만 |
|---|
| 2026.03.10 | ₩11,633 | ₩11,713 | ₩11,073 | ₩11,153 | -4.13% | 119.6만 |
|---|
| 2026.03.09 | ₩11,833 | ₩11,967 | ₩11,593 | ₩11,660 | -1.47% | 136만 |
|---|
| 2026.03.06 | ₩11,873 | ₩12,007 | ₩11,473 | ₩11,500 | -3.15% | 137.7만 |
|---|
| 2026.03.05 | ₩11,873 | ₩11,967 | ₩11,486 | ₩11,753 | -1.01% | 171.9만 |
|---|
| 2026.03.04 | ₩11,100 | ₩11,313 | ₩10,966 | ₩11,233 | +1.20% | 56.7만 |
|---|
| 2026.03.03 | ₩11,393 | ₩11,406 | ₩10,833 | ₩11,033 | -3.16% | 94.6만 |
|---|
| 2026.03.02 | ₩11,513 | ₩11,606 | ₩11,180 | ₩11,340 | -1.51% | 62.8만 |
|---|
| 2026.02.27 | ₩11,647 | ₩11,740 | ₩10,953 | ₩11,086 | -4.81% | 44.4만 |
|---|
| 2026.02.26 | ₩11,273 | ₩11,727 | ₩11,113 | ₩11,366 | +0.83% | 98.3만 |
|---|
| 2026.02.25 | ₩11,220 | ₩11,353 | ₩11,006 | ₩11,180 | -0.36% | 56.5만 |
|---|
| 2026.02.24 | ₩11,166 | ₩11,246 | ₩10,939 | ₩11,206 | +0.36% | 43.9만 |
|---|
| 2026.02.23 | ₩11,460 | ₩11,580 | ₩11,113 | ₩11,113 | -3.03% | 78.6만 |
|---|
| 2026.02.20 | ₩11,433 | ₩11,540 | ₩11,273 | ₩11,473 | +0.35% | 49.7만 |
|---|
| 2026.02.19 | ₩11,246 | ₩11,606 | ₩11,220 | ₩11,433 | +1.66% | 46.8만 |
|---|
| 2026.02.18 | ₩10,993 | ₩11,126 | ₩10,953 | ₩11,073 | +0.73% | 26.7만 |
|---|
| 2026.02.17 | ₩10,873 | ₩10,873 | ₩10,566 | ₩10,819 | -0.49% | 24.5만 |
|---|
| 2026.02.13 | ₩10,953 | ₩11,100 | ₩10,793 | ₩10,993 | +0.37% | 31만 |
|---|
| 2026.02.12 | ₩11,486 | ₩11,540 | ₩10,926 | ₩10,953 | -4.65% | 79.9만 |
|---|
| 2026.02.11 | ₩11,340 | ₩11,580 | ₩11,246 | ₩11,540 | +1.76% | 40.9만 |
|---|
| 2026.02.10 | ₩11,273 | ₩11,300 | ₩11,113 | ₩11,206 | -0.59% | 40만 |
|---|
| 2026.02.09 | ₩11,180 | ₩11,286 | ₩11,006 | ₩11,273 | +0.84% | 69만 |
|---|
| 2026.02.06 | ₩11,046 | ₩11,206 | ₩10,899 | ₩11,100 | +0.48% | 49.2만 |
|---|
| 2026.02.05 | ₩10,899 | ₩11,046 | ₩10,713 | ₩10,899 | 0.00% | 92.3만 |
|---|
| 2026.02.04 | ₩10,993 | ₩11,140 | ₩10,406 | ₩11,126 | +1.21% | 86.3만 |
|---|
| 2026.02.03 | ₩10,726 | ₩11,086 | ₩10,539 | ₩10,753 | +0.25% | 103.4만 |
|---|
| 2026.02.02 | ₩11,046 | ₩11,153 | ₩10,766 | ₩10,819 | -2.05% | 68.5만 |
|---|
| 2026.01.30 | ₩11,927 | ₩12,127 | ₩11,180 | ₩11,313 | -5.15% | 245.6만 |
|---|
| 2026.01.29 | ₩11,540 | ₩11,820 | ₩11,366 | ₩11,406 | -1.16% | 147.2만 |
|---|
| 2026.01.28 | ₩11,326 | ₩11,340 | ₩10,926 | ₩11,246 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩10,739 | ₩11,206 | ₩10,739 | ₩11,180 | +4.10% | 97.3만 |
|---|
| 2026.01.26 | ₩10,913 | ₩10,926 | ₩10,633 | ₩10,726 | -1.71% | 45.7만 |
|---|
| 2026.01.23 | ₩10,619 | ₩10,926 | ₩10,539 | ₩10,779 | +1.51% | 91.2만 |
|---|
| 2026.01.22 | ₩10,633 | ₩10,646 | ₩10,166 | ₩10,366 | -2.51% | 73.6만 |
|---|
| 2026.01.21 | ₩10,059 | ₩10,633 | ₩10,006 | ₩10,593 | +5.31% | 83.2만 |
|---|
| 2026.01.20 | ₩10,139 | ₩10,232 | ₩9,872 | ₩9,939 | -1.97% | 73.3만 |
|---|
| 2026.01.16 | ₩10,206 | ₩10,272 | ₩10,086 | ₩10,166 | -0.39% | 38.9만 |
|---|
| 2026.01.15 | ₩10,179 | ₩10,192 | ₩9,912 | ₩10,179 | 0.00% | 46.1만 |
|---|
| 2026.01.14 | ₩10,059 | ₩10,419 | ₩10,059 | ₩10,352 | +2.92% | 88.1만 |
|---|
| 2026.01.13 | ₩9,886 | ₩10,152 | ₩9,872 | ₩9,992 | +1.08% | 62.6만 |
|---|
| 2026.01.12 | ₩9,645 | ₩9,792 | ₩9,499 | ₩9,725 | +0.83% | 42.9만 |
|---|
| 2026.01.09 | ₩9,672 | ₩9,672 | ₩9,485 | ₩9,539 | -1.38% | 46.7만 |
|---|
| 2026.01.08 | ₩9,365 | ₩9,699 | ₩9,299 | ₩9,552 | +1.99% | 43.9만 |
|---|
| 2026.01.07 | ₩9,325 | ₩9,379 | ₩9,125 | ₩9,365 | +0.43% | 57.2만 |
|---|
| 2026.01.06 | ₩9,499 | ₩9,592 | ₩9,312 | ₩9,352 | -1.54% | 47.7만 |
|---|
| 2026.01.05 | ₩9,939 | ₩10,126 | ₩9,459 | ₩9,459 | -4.83% | 67.1만 |
|---|
| 2026.01.02 | ₩9,912 | ₩10,032 | ₩9,645 | ₩9,725 | -1.88% | 140.1만 |
|---|
| 2025.12.31 | ₩9,899 | ₩9,952 | ₩9,779 | ₩9,886 | -0.13% | 27.7만 |
|---|
| 2025.12.30 | ₩9,819 | ₩9,899 | ₩9,645 | ₩9,832 | +0.14% | 41.8만 |
|---|
| 2025.12.29 | ₩9,712 | ₩9,805 | ₩9,659 | ₩9,765 | +0.55% | 54.3만 |
|---|
| 2025.12.26 | ₩9,632 | ₩9,725 | ₩9,592 | ₩9,699 | +0.69% | 22.8만 |
|---|
| 2025.12.24 | ₩9,619 | ₩9,699 | ₩9,552 | ₩9,685 | +0.69% | 14.8만 |
|---|
| 2025.12.23 | ₩9,645 | ₩9,712 | ₩9,539 | ₩9,685 | +0.41% | 30.4만 |
|---|
| 2025.12.22 | ₩9,552 | ₩9,699 | ₩9,512 | ₩9,579 | +0.28% | 34.4만 |
|---|
| 2025.12.19 | ₩9,579 | ₩9,672 | ₩9,432 | ₩9,459 | -1.25% | 48.1만 |
|---|
| 2025.12.18 | ₩9,419 | ₩9,659 | ₩9,285 | ₩9,579 | +1.70% | 80.9만 |
|---|
| 2025.12.17 | ₩9,525 | ₩9,525 | ₩9,339 | ₩9,432 | -0.98% | 44.8만 |
|---|
| 2025.12.16 | ₩9,445 | ₩9,512 | ₩9,299 | ₩9,392 | -0.56% | 73.6만 |
|---|
| 2025.12.15 | ₩9,512 | ₩9,779 | ₩9,419 | ₩9,605 | +0.98% | 72.1만 |
|---|
| 2025.12.12 | ₩9,632 | ₩9,659 | ₩9,485 | ₩9,565 | -0.69% | 54.9만 |
|---|
| 2025.12.11 | ₩9,659 | ₩9,672 | ₩9,485 | ₩9,619 | -0.41% | 92.4만 |
|---|
| 2025.12.10 | ₩10,032 | ₩10,086 | ₩9,579 | ₩9,765 | -2.66% | 96.8만 |
|---|
| 2025.12.09 | ₩9,539 | ₩10,139 | ₩9,525 | ₩9,979 | +4.62% | 215.4만 |
|---|
| 2025.12.08 | ₩10,873 | ₩11,100 | ₩10,846 | ₩10,873 | 0.00% | 26.5만 |
|---|
| 2025.12.05 | ₩11,233 | ₩11,380 | ₩11,006 | ₩11,006 | -2.02% | 58.2만 |
|---|
| 2025.12.04 | ₩11,273 | ₩11,513 | ₩11,206 | ₩11,220 | -0.47% | 71.8만 |
|---|
| 2025.12.03 | ₩10,913 | ₩11,220 | ₩10,913 | ₩11,060 | +1.34% | 58.9만 |
|---|
| 2025.12.02 | ₩11,046 | ₩11,046 | ₩10,766 | ₩10,859 | -1.69% | 45.7만 |
|---|
| 2025.12.01 | ₩10,753 | ₩11,166 | ₩10,739 | ₩11,033 | +2.61% | 58.4만 |
|---|
| 2025.11.28 | ₩10,819 | ₩10,979 | ₩10,793 | ₩10,886 | +0.62% | 33.9만 |
|---|
| 2025.11.26 | ₩10,699 | ₩10,899 | ₩10,593 | ₩10,753 | +0.50% | 87만 |
|---|
| 2025.11.25 | ₩10,072 | ₩10,633 | ₩10,046 | ₩10,566 | +4.90% | 63.7만 |
|---|
| 2025.11.24 | ₩10,272 | ₩10,486 | ₩10,126 | ₩10,139 | -1.30% | 98.4만 |
|---|
| 2025.11.21 | ₩10,232 | ₩10,446 | ₩10,126 | ₩10,272 | +0.39% | 76.7만 |
|---|
| 2025.11.20 | ₩10,673 | ₩10,846 | ₩10,366 | ₩10,392 | -2.63% | 86.1만 |
|---|
| 2025.11.19 | ₩10,112 | ₩10,739 | ₩10,006 | ₩10,686 | +5.67% | 64.9만 |
|---|
| 2025.11.18 | ₩10,299 | ₩10,379 | ₩10,139 | ₩10,379 | +0.78% | 63.1만 |
|---|
| 2025.11.17 | ₩10,379 | ₩10,553 | ₩10,286 | ₩10,286 | -0.90% | 60.9만 |
|---|
| 2025.11.14 | ₩10,539 | ₩10,593 | ₩10,392 | ₩10,539 | 0.00% | 72.7만 |
|---|
| 2025.11.13 | ₩10,739 | ₩10,753 | ₩10,366 | ₩10,526 | -1.99% | 66.8만 |
|---|
| 2025.11.12 | ₩10,913 | ₩11,140 | ₩10,659 | ₩10,713 | -1.83% | 72.2만 |
|---|
| 2025.11.11 | ₩10,819 | ₩11,233 | ₩10,819 | ₩11,086 | +2.47% | 89.4만 |
|---|
| 2025.11.10 | ₩10,939 | ₩11,073 | ₩10,673 | ₩10,806 | -1.22% | 77.9만 |
|---|
| 2025.11.07 | ₩11,033 | ₩11,073 | ₩10,806 | ₩10,939 | -0.85% | 88.2만 |
|---|
| 2025.11.06 | ₩11,073 | ₩11,366 | ₩10,806 | ₩11,073 | 0.00% | 228.3만 |
|---|
| 2025.11.05 | ₩10,339 | ₩10,513 | ₩10,272 | ₩10,312 | -0.26% | 72만 |
|---|
| 2025.11.04 | ₩10,392 | ₩10,593 | ₩10,219 | ₩10,459 | +0.64% | 102.7만 |
|---|
| 2025.11.03 | ₩10,686 | ₩10,739 | ₩10,406 | ₩10,633 | -0.50% | 116.7만 |
|---|
| 2025.10.31 | ₩10,859 | ₩10,993 | ₩10,646 | ₩10,793 | -0.61% | 158.4만 |
|---|
| 2025.10.30 | ₩10,766 | ₩11,033 | ₩10,459 | ₩10,953 | +1.73% | 536.3만 |
|---|
| 2025.10.29 | ₩9,152 | ₩9,152 | ₩8,698 | ₩8,805 | -3.79% | 122.5만 |
|---|
| 2025.10.28 | ₩9,325 | ₩9,525 | ₩9,072 | ₩9,098 | -2.43% | 152만 |
|---|
| 2025.10.27 | ₩9,499 | ₩9,725 | ₩9,192 | ₩9,512 | +0.14% | 203.5만 |
|---|
| 2025.10.24 | ₩9,445 | ₩9,592 | ₩9,045 | ₩9,072 | -3.95% | 223.2만 |
|---|
| 2025.10.23 | ₩9,138 | ₩9,485 | ₩9,085 | ₩9,485 | +3.80% | 282.1만 |
|---|
| 2025.10.22 | ₩8,031 | ₩8,938 | ₩8,031 | ₩8,912 | +10.96% | 334.9만 |
|---|
| 2025.10.21 | ₩7,924 | ₩8,058 | ₩7,671 | ₩7,964 | +0.51% | 154.7만 |
|---|
| 2025.10.20 | ₩7,978 | ₩8,085 | ₩7,844 | ₩8,004 | +0.33% | 93.1만 |
|---|
| 2025.10.17 | ₩8,325 | ₩8,325 | ₩7,938 | ₩7,951 | -4.49% | 133.7만 |
|---|
| 2025.10.16 | ₩8,538 | ₩8,538 | ₩8,151 | ₩8,285 | -2.97% | 110.9만 |
|---|
| 2025.10.15 | ₩8,511 | ₩8,538 | ₩8,311 | ₩8,485 | -0.31% | 81.6만 |
|---|
| 2025.10.14 | ₩8,298 | ₩8,565 | ₩8,218 | ₩8,405 | +1.29% | 116.2만 |
|---|
| 2025.10.13 | ₩8,431 | ₩8,591 | ₩8,285 | ₩8,471 | +0.47% | 101.9만 |
|---|
| 2025.10.10 | ₩8,591 | ₩8,605 | ₩8,298 | ₩8,418 | -2.02% | 211.9만 |
|---|