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 | ₩15,245 | ₩16,048 | ₩15,165 | ₩15,432 | +1.23% | 98.3만 |
| 2026.10.08 | ₩15,192 | ₩15,473 | ₩15,138 | ₩15,312 | +0.79% | 47.2만 |
| 2026.10.07 | ₩15,379 | ₩15,539 | ₩14,804 | ₩14,857 | -3.39% | 41.3만 |
| 2026.10.06 | ₩15,138 | ₩15,459 | ₩14,991 | ₩15,299 | +1.06% | 63.6만 |
| 2026.10.02 | — | — | — | ₩14,510 | — | — |
| 2026.09.30 | — | — | — | ₩13,975 | — | — |
| 2026.09.29 | ₩14,162 | ₩14,256 | ₩13,975 | ₩14,055 | -0.76% | 83.4만 |
| 2026.09.28 | ₩15,125 | ₩15,325 | ₩14,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,282 |
| -5.57% |
| 155.2만 |
| 2026.09.25 | ₩14,938 | ₩15,138 | ₩14,724 | ₩14,978 | +0.27% | 90.2만 |
|---|
| 2026.09.24 | ₩15,005 | ₩15,392 | ₩14,924 | ₩15,165 | +1.07% | 128.9만 |
|---|
| 2026.09.23 | — | — | — | ₩14,857 | — | — |
|---|
| 2026.09.21 | ₩14,670 | ₩14,724 | ₩14,376 | ₩14,416 | -1.73% | 57.8만 |
|---|
| 2026.09.18 | ₩14,831 | ₩15,272 | ₩14,724 | ₩14,764 | -0.45% | 56.2만 |
|---|
| 2026.09.17 | ₩15,085 | ₩15,178 | ₩14,844 | ₩14,911 | -1.15% | 74.6만 |
|---|
| 2026.09.16 | — | — | — | ₩15,085 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩15,767 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩15,339 | — | — |
|---|
| 2026.08.27 | ₩12,932 | ₩13,213 | ₩12,760 | ₩13,172 | +1.86% | 26.1만 |
|---|
| 2026.08.26 | ₩12,865 | ₩13,146 | ₩12,838 | ₩12,985 | +0.94% | 22.4만 |
|---|
| 2026.08.25 | ₩12,958 | ₩13,092 | ₩12,785 | ₩13,025 | +0.52% | 34.1만 |
|---|
| 2026.08.24 | ₩13,025 | ₩13,199 | ₩12,878 | ₩13,159 | +1.03% | 32.8만 |
|---|
| 2026.08.21 | ₩13,052 | ₩13,159 | ₩12,972 | ₩13,092 | +0.31% | 30.3만 |
|---|
| 2026.08.20 | ₩12,932 | ₩13,386 | ₩12,865 | ₩13,079 | +1.14% | 29.4만 |
|---|
| 2026.08.19 | ₩12,744 | ₩12,918 | ₩12,624 | ₩12,744 | 0.00% | 45.7만 |
|---|
| 2026.08.18 | ₩12,972 | ₩13,052 | ₩12,531 | ₩12,531 | -3.40% | 26.7만 |
|---|
| 2026.08.17 | ₩12,704 | ₩12,945 | ₩12,557 | ₩12,825 | +0.95% | 21.7만 |
|---|
| 2026.08.14 | ₩12,664 | ₩12,838 | ₩12,584 | ₩12,664 | 0.00% | 20.7만 |
|---|
| 2026.08.13 | ₩12,129 | ₩12,544 | ₩12,103 | ₩12,531 | +3.31% | 26.2만 |
|---|
| 2026.08.12 | ₩12,437 | ₩12,531 | ₩12,276 | ₩12,397 | -0.32% | 25.5만 |
|---|
| 2026.08.11 | ₩12,865 | ₩12,972 | ₩12,357 | ₩12,450 | -3.22% | 36.8만 |
|---|
| 2026.08.10 | ₩12,811 | ₩13,052 | ₩12,771 | ₩12,918 | +0.84% | 50.5만 |
|---|
| 2026.08.07 | ₩12,624 | ₩12,731 | ₩12,370 | ₩12,611 | -0.11% | 51.9만 |
|---|
| 2026.08.06 | ₩12,918 | ₩12,918 | ₩12,637 | ₩12,718 | -1.55% | 24.3만 |
|---|
| 2026.08.05 | ₩12,624 | ₩12,892 | ₩12,370 | ₩12,691 | +0.53% | 28.2만 |
|---|
| 2026.08.04 | ₩12,637 | ₩12,664 | ₩12,236 | ₩12,544 | -0.74% | 46.9만 |
|---|
| 2026.08.03 | ₩12,704 | ₩12,932 | ₩12,584 | ₩12,704 | 0.00% | 33.4만 |
|---|
| 2026.07.31 | ₩13,346 | ₩13,346 | ₩12,785 | ₩13,039 | -2.30% | 35.5만 |
|---|
| 2026.07.30 | ₩12,531 | ₩12,892 | ₩12,531 | ₩12,825 | +2.35% | 22.4만 |
|---|
| 2026.07.29 | ₩12,704 | ₩12,785 | ₩12,383 | ₩12,557 | -1.16% | 46.5만 |
|---|
| 2026.07.28 | ₩12,544 | ₩12,557 | ₩12,143 | ₩12,383 | -1.28% | 45.4만 |
|---|
| 2026.07.27 | ₩13,119 | ₩13,186 | ₩12,664 | ₩12,678 | -3.36% | 47.6만 |
|---|
| 2026.07.24 | ₩13,654 | ₩13,841 | ₩13,333 | ₩13,373 | -2.06% | 40.7만 |
|---|
| 2026.07.23 | ₩14,028 | ₩14,068 | ₩13,681 | ₩13,721 | -2.19% | 28.8만 |
|---|
| 2026.07.22 | ₩13,828 | ₩14,296 | ₩13,721 | ₩13,788 | -0.29% | 59.6만 |
|---|
| 2026.07.21 | ₩13,106 | ₩13,694 | ₩13,106 | ₩13,574 | +3.57% | 35.5만 |
|---|
| 2026.07.20 | ₩12,851 | ₩13,039 | ₩12,811 | ₩12,972 | +0.94% | 21만 |
|---|
| 2026.07.17 | ₩12,985 | ₩13,012 | ₩12,637 | ₩12,945 | -0.31% | 26.3만 |
|---|
| 2026.07.16 | ₩13,186 | ₩13,253 | ₩12,691 | ₩12,731 | -3.45% | 45.6만 |
|---|
| 2026.07.15 | ₩13,854 | ₩13,854 | ₩13,092 | ₩13,186 | -4.83% | 38.4만 |
|---|
| 2026.07.14 | ₩13,574 | ₩13,854 | ₩13,507 | ₩13,841 | +1.97% | 38만 |
|---|
| 2026.07.13 | ₩13,467 | ₩13,627 | ₩13,333 | ₩13,373 | -0.70% | 27.3만 |
|---|
| 2026.07.10 | ₩13,213 | ₩13,306 | ₩13,106 | ₩13,226 | +0.10% | 26.6만 |
|---|
| 2026.07.09 | ₩13,226 | ₩13,413 | ₩13,079 | ₩13,132 | -0.71% | 33.5만 |
|---|
| 2026.07.08 | ₩13,052 | ₩13,560 | ₩13,052 | ₩13,306 | +1.95% | 44만 |
|---|
| 2026.07.07 | ₩12,571 | ₩13,146 | ₩12,557 | ₩12,865 | +2.34% | 47.5만 |
|---|
| 2026.07.06 | ₩12,210 | ₩12,611 | ₩12,129 | ₩12,504 | +2.41% | 37.5만 |
|---|
| 2026.07.02 | ₩12,276 | ₩12,370 | ₩11,942 | ₩12,129 | -1.20% | 34.7만 |
|---|
| 2026.07.01 | ₩12,022 | ₩12,263 | ₩11,996 | ₩12,103 | +0.67% | 55만 |
|---|
| 2026.06.30 | ₩12,397 | ₩12,557 | ₩11,915 | ₩12,169 | -1.83% | 48만 |
|---|
| 2026.06.29 | ₩12,437 | ₩12,450 | ₩12,089 | ₩12,303 | -1.08% | 31만 |
|---|
| 2026.06.26 | ₩12,169 | ₩12,410 | ₩12,129 | ₩12,343 | +1.43% | 35.1만 |
|---|
| 2026.06.25 | ₩12,383 | ₩12,437 | ₩11,875 | ₩12,196 | -1.51% | 54.3만 |
|---|
| 2026.06.24 | ₩12,584 | ₩12,718 | ₩12,049 | ₩12,357 | -1.81% | 116.9만 |
|---|
| 2026.06.23 | ₩13,132 | ₩13,213 | ₩12,544 | ₩12,932 | -1.53% | 67.6만 |
|---|
| 2026.06.22 | ₩13,854 | ₩14,028 | ₩13,172 | ₩13,226 | -4.54% | 35.1만 |
|---|
| 2026.06.18 | ₩13,640 | ₩13,774 | ₩13,132 | ₩13,560 | -0.59% | 59.7만 |
|---|
| 2026.06.17 | ₩13,801 | ₩14,122 | ₩13,667 | ₩13,814 | +0.10% | 44.9만 |
|---|
| 2026.06.16 | ₩13,386 | ₩13,961 | ₩13,386 | ₩13,895 | +3.80% | 68.7만 |
|---|
| 2026.06.15 | ₩14,376 | ₩14,389 | ₩13,520 | ₩13,627 | -5.21% | 62.5만 |
|---|
| 2026.06.12 | ₩14,724 | ₩15,152 | ₩14,563 | ₩14,978 | +1.73% | 53만 |
|---|
| 2026.06.11 | ₩14,884 | ₩15,606 | ₩14,737 | ₩14,791 | -0.63% | 92.4만 |
|---|
| 2026.06.10 | ₩14,536 | ₩14,991 | ₩14,309 | ₩14,643 | +0.74% | 43.6만 |
|---|
| 2026.06.09 | ₩14,296 | ₩14,523 | ₩14,055 | ₩14,496 | +1.40% | 59.4만 |
|---|
| 2026.06.08 | ₩14,536 | ₩14,630 | ₩14,028 | ₩14,389 | -1.01% | 62.9만 |
|---|
| 2026.06.05 | ₩14,670 | ₩14,884 | ₩14,122 | ₩14,135 | -3.65% | 68.7만 |
|---|
| 2026.06.04 | ₩14,456 | ₩14,871 | ₩14,443 | ₩14,817 | +2.50% | 48.7만 |
|---|
| 2026.06.03 | ₩15,713 | ₩15,780 | ₩14,791 | ₩14,964 | -4.77% | 78.1만 |
|---|
| 2026.06.02 | ₩15,138 | ₩15,874 | ₩14,964 | ₩15,753 | +4.06% | 140.8만 |
|---|
| 2026.06.01 | ₩13,961 | ₩15,285 | ₩13,961 | ₩15,165 | +8.62% | 153.4만 |
|---|
| 2026.05.29 | ₩13,106 | ₩13,707 | ₩12,985 | ₩13,707 | +4.59% | 65.5만 |
|---|
| 2026.05.28 | ₩13,172 | ₩13,320 | ₩13,039 | ₩13,159 | -0.10% | 46.7만 |
|---|
| 2026.05.27 | ₩12,958 | ₩13,146 | ₩12,758 | ₩13,025 | +0.52% | 40.4만 |
|---|
| 2026.05.26 | ₩12,798 | ₩13,360 | ₩12,678 | ₩13,333 | +4.18% | 65.3만 |
|---|
| 2026.05.22 | ₩12,838 | ₩13,239 | ₩12,718 | ₩13,012 | +1.35% | 34.3만 |
|---|
| 2026.05.21 | ₩13,373 | ₩13,386 | ₩12,945 | ₩12,985 | -2.90% | 59.5만 |
|---|
| 2026.05.20 | ₩13,587 | ₩13,854 | ₩12,945 | ₩13,132 | -3.35% | 63만 |
|---|
| 2026.05.19 | ₩13,961 | ₩14,055 | ₩13,587 | ₩13,600 | -2.59% | 55.7만 |
|---|
| 2026.05.18 | ₩12,878 | ₩13,908 | ₩12,704 | ₩13,895 | +7.89% | 81.2만 |
|---|
| 2026.05.15 | ₩12,865 | ₩13,065 | ₩12,771 | ₩12,811 | -0.42% | 37.6만 |
|---|
| 2026.05.14 | ₩12,932 | ₩13,186 | ₩12,704 | ₩13,012 | +0.62% | 36.7만 |
|---|
| 2026.05.13 | ₩13,320 | ₩13,320 | ₩12,785 | ₩12,945 | -2.81% | 60.7만 |
|---|
| 2026.05.12 | ₩13,293 | ₩13,373 | ₩13,132 | ₩13,320 | +0.20% | 60.3만 |
|---|
| 2026.05.11 | ₩12,731 | ₩13,320 | ₩12,571 | ₩13,239 | +3.99% | 51.9만 |
|---|
| 2026.05.08 | ₩12,343 | ₩12,531 | ₩12,156 | ₩12,477 | +1.08% | 49.1만 |
|---|
| 2026.05.07 | ₩12,290 | ₩12,370 | ₩11,902 | ₩12,236 | -0.44% | 74.5만 |
|---|
| 2026.05.06 | ₩12,597 | ₩12,972 | ₩12,490 | ₩12,584 | -0.11% | 84.7만 |
|---|
| 2026.05.05 | ₩12,972 | ₩13,213 | ₩12,878 | ₩13,132 | +1.24% | 60.6만 |
|---|
| 2026.05.04 | ₩12,785 | ₩13,106 | ₩12,637 | ₩13,012 | +1.78% | 42.3만 |
|---|
| 2026.05.01 | ₩12,718 | ₩12,878 | ₩12,584 | ₩12,678 | -0.32% | 42.5만 |
|---|
| 2026.04.30 | ₩12,611 | ₩13,079 | ₩12,504 | ₩12,945 | +2.65% | 50.5만 |
|---|
| 2026.04.29 | ₩12,624 | ₩12,744 | ₩12,370 | ₩12,718 | +0.74% | 39.6만 |
|---|
| 2026.04.28 | ₩12,704 | ₩12,838 | ₩12,370 | ₩12,370 | -2.63% | 55.4만 |
|---|
| 2026.04.27 | ₩12,343 | ₩12,571 | ₩12,049 | ₩12,357 | +0.11% | 58.4만 |
|---|
| 2026.04.24 | ₩12,464 | ₩12,464 | ₩12,076 | ₩12,103 | -2.90% | 45.4만 |
|---|
| 2026.04.23 | ₩12,183 | ₩12,357 | ₩12,062 | ₩12,183 | 0.00% | 44.3만 |
|---|
| 2026.04.22 | ₩12,210 | ₩12,597 | ₩12,210 | ₩12,343 | +1.10% | 40.7만 |
|---|
| 2026.04.21 | ₩11,862 | ₩12,223 | ₩11,795 | ₩12,183 | +2.71% | 43.3만 |
|---|
| 2026.04.20 | ₩11,862 | ₩12,036 | ₩11,715 | ₩11,782 | -0.68% | 94.8만 |
|---|
| 2026.04.17 | ₩11,835 | ₩12,009 | ₩11,501 | ₩11,795 | -0.34% | 123.6만 |
|---|
| 2026.04.16 | ₩12,169 | ₩12,557 | ₩12,143 | ₩12,517 | +2.86% | 74.4만 |
|---|
| 2026.04.15 | ₩13,025 | ₩13,119 | ₩12,196 | ₩12,223 | -6.16% | 105.5만 |
|---|
| 2026.04.14 | ₩13,199 | ₩13,667 | ₩13,012 | ₩13,253 | +0.41% | 280.8만 |
|---|
| 2026.04.13 | ₩12,825 | ₩13,467 | ₩12,798 | ₩13,306 | +3.75% | 183만 |
|---|
| 2026.04.10 | ₩10,846 | ₩12,718 | ₩10,846 | ₩12,571 | +15.91% | 307.2만 |
|---|
| 2026.04.09 | ₩11,207 | ₩11,394 | ₩10,832 | ₩10,899 | -2.74% | 89.4만 |
|---|
| 2026.04.08 | ₩10,832 | ₩11,260 | ₩10,712 | ₩11,247 | +3.83% | 113.4만 |
|---|
| 2026.04.07 | ₩11,848 | ₩12,022 | ₩11,380 | ₩11,447 | -3.39% | 52.2만 |
|---|
| 2026.04.06 | ₩11,701 | ₩11,915 | ₩11,528 | ₩11,782 | +0.69% | 73.2만 |
|---|
| 2026.04.02 | ₩12,343 | ₩12,504 | ₩11,741 | ₩11,835 | -4.12% | 81.3만 |
|---|
| 2026.04.01 | ₩12,397 | ₩12,571 | ₩11,635 | ₩11,675 | -5.83% | 137만 |
|---|
| 2026.03.31 | ₩12,972 | ₩13,346 | ₩12,450 | ₩12,704 | -2.06% | 125.8만 |
|---|
| 2026.03.30 | ₩13,025 | ₩13,333 | ₩12,865 | ₩12,985 | -0.31% | 69.1만 |
|---|
| 2026.03.27 | ₩12,477 | ₩13,025 | ₩12,370 | ₩12,865 | +3.11% | 102.3만 |
|---|
| 2026.03.26 | ₩12,704 | ₩12,945 | ₩12,290 | ₩12,317 | -3.05% | 120.1만 |
|---|
| 2026.03.25 | ₩12,771 | ₩12,892 | ₩12,597 | ₩12,651 | -0.94% | 74만 |
|---|
| 2026.03.24 | ₩12,825 | ₩13,186 | ₩12,744 | ₩12,972 | +1.15% | 98.9만 |
|---|
| 2026.03.23 | ₩12,785 | ₩13,159 | ₩12,490 | ₩12,744 | -0.31% | 164.2만 |
|---|
| 2026.03.20 | ₩13,667 | ₩13,707 | ₩13,106 | ₩13,106 | -4.11% | 87.5만 |
|---|
| 2026.03.19 | ₩13,239 | ₩13,828 | ₩13,226 | ₩13,627 | +2.93% | 199.5만 |
|---|
| 2026.03.18 | ₩13,146 | ₩13,386 | ₩12,918 | ₩13,253 | +0.81% | 325.9만 |
|---|
| 2026.03.17 | ₩12,250 | ₩13,065 | ₩12,236 | ₩13,052 | +6.55% | 195.7만 |
|---|
| 2026.03.16 | ₩11,675 | ₩12,236 | ₩11,514 | ₩12,236 | +4.81% | 158.6만 |
|---|
| 2026.03.13 | ₩11,889 | ₩11,996 | ₩11,541 | ₩11,728 | -1.35% | 411.5만 |
|---|
| 2026.03.12 | ₩11,648 | ₩12,156 | ₩11,541 | ₩11,929 | +2.41% | 118.9만 |
|---|
| 2026.03.11 | ₩11,327 | ₩11,741 | ₩11,126 | ₩11,621 | +2.60% | 112.4만 |
|---|
| 2026.03.10 | ₩11,661 | ₩11,741 | ₩11,100 | ₩11,180 | -4.13% | 119.6만 |
|---|
| 2026.03.09 | ₩11,862 | ₩11,996 | ₩11,621 | ₩11,688 | -1.47% | 136만 |
|---|
| 2026.03.06 | ₩11,902 | ₩12,036 | ₩11,501 | ₩11,528 | -3.15% | 137.7만 |
|---|
| 2026.03.05 | ₩11,902 | ₩11,996 | ₩11,514 | ₩11,782 | -1.01% | 171.9만 |
|---|
| 2026.03.04 | ₩11,126 | ₩11,340 | ₩10,993 | ₩11,260 | +1.20% | 56.7만 |
|---|
| 2026.03.03 | ₩11,421 | ₩11,434 | ₩10,859 | ₩11,059 | -3.16% | 94.6만 |
|---|
| 2026.03.02 | ₩11,541 | ₩11,635 | ₩11,207 | ₩11,367 | -1.51% | 62.8만 |
|---|
| 2026.02.27 | ₩11,675 | ₩11,768 | ₩10,979 | ₩11,113 | -4.81% | 44.4만 |
|---|
| 2026.02.26 | ₩11,300 | ₩11,755 | ₩11,140 | ₩11,394 | +0.83% | 98.3만 |
|---|
| 2026.02.25 | ₩11,247 | ₩11,380 | ₩11,033 | ₩11,207 | -0.36% | 56.5만 |
|---|
| 2026.02.24 | ₩11,193 | ₩11,273 | ₩10,966 | ₩11,233 | +0.36% | 43.9만 |
|---|
| 2026.02.23 | ₩11,487 | ₩11,608 | ₩11,140 | ₩11,140 | -3.03% | 78.6만 |
|---|
| 2026.02.20 | ₩11,461 | ₩11,568 | ₩11,300 | ₩11,501 | +0.35% | 49.7만 |
|---|
| 2026.02.19 | ₩11,273 | ₩11,635 | ₩11,247 | ₩11,461 | +1.66% | 46.8만 |
|---|
| 2026.02.18 | ₩11,019 | ₩11,153 | ₩10,979 | ₩11,100 | +0.73% | 26.7만 |
|---|
| 2026.02.17 | ₩10,899 | ₩10,899 | ₩10,591 | ₩10,846 | -0.49% | 24.5만 |
|---|
| 2026.02.13 | ₩10,979 | ₩11,126 | ₩10,819 | ₩11,019 | +0.37% | 31만 |
|---|
| 2026.02.12 | ₩11,514 | ₩11,568 | ₩10,952 | ₩10,979 | -4.65% | 79.9만 |
|---|
| 2026.02.11 | ₩11,367 | ₩11,608 | ₩11,273 | ₩11,568 | +1.76% | 40.9만 |
|---|
| 2026.02.10 | ₩11,300 | ₩11,327 | ₩11,140 | ₩11,233 | -0.59% | 40만 |
|---|
| 2026.02.09 | ₩11,207 | ₩11,314 | ₩11,033 | ₩11,300 | +0.84% | 69만 |
|---|
| 2026.02.06 | ₩11,073 | ₩11,233 | ₩10,926 | ₩11,126 | +0.48% | 49.2만 |
|---|
| 2026.02.05 | ₩10,926 | ₩11,073 | ₩10,739 | ₩10,926 | 0.00% | 92.3만 |
|---|
| 2026.02.04 | ₩11,019 | ₩11,166 | ₩10,431 | ₩11,153 | +1.21% | 86.3만 |
|---|
| 2026.02.03 | ₩10,752 | ₩11,113 | ₩10,565 | ₩10,779 | +0.25% | 103.4만 |
|---|
| 2026.02.02 | ₩11,073 | ₩11,180 | ₩10,792 | ₩10,846 | -2.05% | 68.5만 |
|---|
| 2026.01.30 | ₩11,955 | ₩12,156 | ₩11,207 | ₩11,340 | -5.15% | 245.6만 |
|---|
| 2026.01.29 | ₩11,568 | ₩11,848 | ₩11,394 | ₩11,434 | -1.16% | 147.2만 |
|---|
| 2026.01.28 | ₩11,354 | ₩11,367 | ₩10,952 | ₩11,273 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩10,765 | ₩11,233 | ₩10,765 | ₩11,207 | +4.10% | 97.3만 |
|---|
| 2026.01.26 | ₩10,939 | ₩10,952 | ₩10,658 | ₩10,752 | -1.71% | 45.7만 |
|---|
| 2026.01.23 | ₩10,645 | ₩10,952 | ₩10,565 | ₩10,805 | +1.51% | 91.2만 |
|---|
| 2026.01.22 | ₩10,658 | ₩10,672 | ₩10,190 | ₩10,391 | -2.51% | 73.6만 |
|---|
| 2026.01.21 | ₩10,083 | ₩10,658 | ₩10,030 | ₩10,618 | +5.31% | 83.2만 |
|---|
| 2026.01.20 | ₩10,163 | ₩10,257 | ₩9,896 | ₩9,963 | -1.97% | 73.3만 |
|---|
| 2026.01.16 | ₩10,230 | ₩10,297 | ₩10,110 | ₩10,190 | -0.39% | 38.9만 |
|---|
| 2026.01.15 | ₩10,204 | ₩10,217 | ₩9,936 | ₩10,204 | 0.00% | 46.1만 |
|---|
| 2026.01.14 | ₩10,083 | ₩10,444 | ₩10,083 | ₩10,377 | +2.92% | 88.1만 |
|---|
| 2026.01.13 | ₩9,909 | ₩10,177 | ₩9,896 | ₩10,016 | +1.08% | 62.6만 |
|---|
| 2026.01.12 | ₩9,669 | ₩9,816 | ₩9,522 | ₩9,749 | +0.83% | 42.9만 |
|---|
| 2026.01.09 | ₩9,695 | ₩9,695 | ₩9,508 | ₩9,562 | -1.38% | 46.7만 |
|---|
| 2026.01.08 | ₩9,388 | ₩9,722 | ₩9,321 | ₩9,575 | +1.99% | 43.9만 |
|---|
| 2026.01.07 | ₩9,348 | ₩9,401 | ₩9,147 | ₩9,388 | +0.43% | 57.2만 |
|---|
| 2026.01.06 | ₩9,522 | ₩9,615 | ₩9,334 | ₩9,374 | -1.54% | 47.7만 |
|---|
| 2026.01.05 | ₩9,963 | ₩10,150 | ₩9,481 | ₩9,481 | -4.83% | 67.1만 |
|---|
| 2026.01.02 | ₩9,936 | ₩10,056 | ₩9,669 | ₩9,749 | -1.88% | 140.1만 |
|---|
| 2025.12.31 | ₩9,923 | ₩9,976 | ₩9,802 | ₩9,909 | -0.13% | 27.7만 |
|---|
| 2025.12.30 | ₩9,843 | ₩9,923 | ₩9,669 | ₩9,856 | +0.14% | 41.8만 |
|---|
| 2025.12.29 | ₩9,736 | ₩9,829 | ₩9,682 | ₩9,789 | +0.55% | 54.3만 |
|---|
| 2025.12.26 | ₩9,655 | ₩9,749 | ₩9,615 | ₩9,722 | +0.69% | 22.8만 |
|---|
| 2025.12.24 | ₩9,642 | ₩9,722 | ₩9,575 | ₩9,709 | +0.69% | 14.8만 |
|---|
| 2025.12.23 | ₩9,669 | ₩9,736 | ₩9,562 | ₩9,709 | +0.41% | 30.4만 |
|---|
| 2025.12.22 | ₩9,575 | ₩9,722 | ₩9,535 | ₩9,602 | +0.28% | 34.4만 |
|---|
| 2025.12.19 | ₩9,602 | ₩9,695 | ₩9,455 | ₩9,481 | -1.25% | 48.1만 |
|---|
| 2025.12.18 | ₩9,441 | ₩9,682 | ₩9,308 | ₩9,602 | +1.70% | 80.9만 |
|---|
| 2025.12.17 | ₩9,548 | ₩9,548 | ₩9,361 | ₩9,455 | -0.98% | 44.8만 |
|---|
| 2025.12.16 | ₩9,468 | ₩9,535 | ₩9,321 | ₩9,415 | -0.56% | 73.6만 |
|---|
| 2025.12.15 | ₩9,535 | ₩9,802 | ₩9,441 | ₩9,629 | +0.98% | 72.1만 |
|---|
| 2025.12.12 | ₩9,655 | ₩9,682 | ₩9,508 | ₩9,588 | -0.69% | 54.9만 |
|---|
| 2025.12.11 | ₩9,682 | ₩9,695 | ₩9,508 | ₩9,642 | -0.41% | 92.4만 |
|---|
| 2025.12.10 | ₩10,056 | ₩10,110 | ₩9,602 | ₩9,789 | -2.66% | 96.8만 |
|---|
| 2025.12.09 | ₩9,562 | ₩10,163 | ₩9,548 | ₩10,003 | +4.62% | 215.4만 |
|---|
| 2025.12.08 | ₩10,899 | ₩11,126 | ₩10,872 | ₩10,899 | 0.00% | 26.5만 |
|---|
| 2025.12.05 | ₩11,260 | ₩11,407 | ₩11,033 | ₩11,033 | -2.02% | 58.2만 |
|---|
| 2025.12.04 | ₩11,300 | ₩11,541 | ₩11,233 | ₩11,247 | -0.47% | 71.8만 |
|---|
| 2025.12.03 | ₩10,939 | ₩11,247 | ₩10,939 | ₩11,086 | +1.34% | 58.9만 |
|---|
| 2025.12.02 | ₩11,073 | ₩11,073 | ₩10,792 | ₩10,886 | -1.69% | 45.7만 |
|---|
| 2025.12.01 | ₩10,779 | ₩11,193 | ₩10,765 | ₩11,059 | +2.61% | 58.4만 |
|---|
| 2025.11.28 | ₩10,846 | ₩11,006 | ₩10,819 | ₩10,912 | +0.62% | 33.9만 |
|---|
| 2025.11.26 | ₩10,725 | ₩10,926 | ₩10,618 | ₩10,779 | +0.50% | 87만 |
|---|
| 2025.11.25 | ₩10,097 | ₩10,658 | ₩10,070 | ₩10,591 | +4.90% | 63.7만 |
|---|
| 2025.11.24 | ₩10,297 | ₩10,511 | ₩10,150 | ₩10,163 | -1.30% | 98.4만 |
|---|
| 2025.11.21 | ₩10,257 | ₩10,471 | ₩10,150 | ₩10,297 | +0.39% | 76.7만 |
|---|
| 2025.11.20 | ₩10,698 | ₩10,872 | ₩10,391 | ₩10,418 | -2.63% | 86.1만 |
|---|
| 2025.11.19 | ₩10,137 | ₩10,765 | ₩10,030 | ₩10,712 | +5.67% | 64.9만 |
|---|
| 2025.11.18 | ₩10,324 | ₩10,404 | ₩10,163 | ₩10,404 | +0.78% | 63.1만 |
|---|
| 2025.11.17 | ₩10,404 | ₩10,578 | ₩10,311 | ₩10,311 | -0.90% | 60.9만 |
|---|
| 2025.11.14 | ₩10,565 | ₩10,618 | ₩10,418 | ₩10,565 | 0.00% | 72.7만 |
|---|
| 2025.11.13 | ₩10,765 | ₩10,779 | ₩10,391 | ₩10,551 | -1.99% | 66.8만 |
|---|
| 2025.11.12 | ₩10,939 | ₩11,166 | ₩10,685 | ₩10,739 | -1.83% | 72.2만 |
|---|
| 2025.11.11 | ₩10,846 | ₩11,260 | ₩10,846 | ₩11,113 | +2.47% | 89.4만 |
|---|
| 2025.11.10 | ₩10,966 | ₩11,100 | ₩10,698 | ₩10,832 | -1.22% | 77.9만 |
|---|
| 2025.11.07 | ₩11,059 | ₩11,100 | ₩10,832 | ₩10,966 | -0.85% | 88.2만 |
|---|
| 2025.11.06 | ₩11,100 | ₩11,394 | ₩10,832 | ₩11,100 | 0.00% | 228.3만 |
|---|
| 2025.11.05 | ₩10,364 | ₩10,538 | ₩10,297 | ₩10,337 | -0.26% | 72만 |
|---|
| 2025.11.04 | ₩10,418 | ₩10,618 | ₩10,244 | ₩10,484 | +0.64% | 102.7만 |
|---|
| 2025.11.03 | ₩10,712 | ₩10,765 | ₩10,431 | ₩10,658 | -0.50% | 116.7만 |
|---|
| 2025.10.31 | ₩10,886 | ₩11,019 | ₩10,672 | ₩10,819 | -0.61% | 158.4만 |
|---|
| 2025.10.30 | ₩10,792 | ₩11,059 | ₩10,484 | ₩10,979 | +1.73% | 536.3만 |
|---|
| 2025.10.29 | ₩9,174 | ₩9,174 | ₩8,719 | ₩8,826 | -3.79% | 122.5만 |
|---|
| 2025.10.28 | ₩9,348 | ₩9,548 | ₩9,094 | ₩9,120 | -2.43% | 152만 |
|---|
| 2025.10.27 | ₩9,522 | ₩9,749 | ₩9,214 | ₩9,535 | +0.14% | 203.5만 |
|---|
| 2025.10.24 | ₩9,468 | ₩9,615 | ₩9,067 | ₩9,094 | -3.95% | 223.2만 |
|---|
| 2025.10.23 | ₩9,161 | ₩9,508 | ₩9,107 | ₩9,508 | +3.80% | 282.1만 |
|---|
| 2025.10.22 | ₩8,051 | ₩8,960 | ₩8,051 | ₩8,933 | +10.96% | 334.9만 |
|---|
| 2025.10.21 | ₩7,944 | ₩8,077 | ₩7,689 | ₩7,984 | +0.51% | 154.7만 |
|---|
| 2025.10.20 | ₩7,997 | ₩8,104 | ₩7,863 | ₩8,024 | +0.33% | 93.1만 |
|---|
| 2025.10.17 | ₩8,345 | ₩8,345 | ₩7,957 | ₩7,970 | -4.49% | 133.7만 |
|---|
| 2025.10.16 | ₩8,559 | ₩8,559 | ₩8,171 | ₩8,305 | -2.97% | 110.9만 |
|---|
| 2025.10.15 | ₩8,532 | ₩8,559 | ₩8,331 | ₩8,505 | -0.31% | 81.6만 |
|---|
| 2025.10.14 | ₩8,318 | ₩8,585 | ₩8,238 | ₩8,425 | +1.29% | 116.2만 |
|---|
| 2025.10.13 | ₩8,452 | ₩8,612 | ₩8,305 | ₩8,492 | +0.47% | 101.9만 |
|---|
| 2025.10.10 | ₩8,612 | ₩8,626 | ₩8,318 | ₩8,438 | -2.02% | 211.9만 |
|---|
| 2025.10.09 | ₩8,692 | ₩8,906 | ₩8,639 | ₩8,786 | +1.08% | 81.5만 |
|---|
| 2025.10.08 | ₩8,438 | ₩8,679 | ₩8,438 | ₩8,652 | +2.54% | 84.5만 |
|---|
| 2025.10.07 | ₩8,679 | ₩8,746 | ₩8,425 | ₩8,438 | -2.77% | 130.5만 |
|---|
| 2025.10.06 | ₩8,799 | ₩8,826 | ₩8,652 | ₩8,706 | -1.06% | 98만 |
|---|
| 2025.10.03 | ₩8,612 | ₩8,773 | ₩8,572 | ₩8,719 | +1.24% | 90.2만 |
|---|
| 2025.10.02 | ₩8,626 | ₩9,000 | ₩8,519 | ₩8,572 | -0.62% | 113.7만 |
|---|
| 2025.10.01 | ₩8,532 | ₩8,666 | ₩8,398 | ₩8,626 | +1.10% | 139.6만 |
|---|
| 2025.09.30 | ₩8,706 | ₩8,706 | ₩8,398 | ₩8,519 | -2.15% | 136만 |
|---|
| 2025.09.29 | ₩9,134 | ₩9,134 | ₩8,719 | ₩8,773 | -3.95% | 135.6만 |
|---|
| 2025.09.26 | ₩9,201 | ₩9,227 | ₩8,853 | ₩9,161 | -0.44% | 180.3만 |
|---|
| 2025.09.25 | ₩9,481 | ₩9,642 | ₩8,920 | ₩9,027 | -4.80% | 300.1만 |
|---|
| 2025.09.24 | ₩8,572 | ₩8,933 | ₩8,465 | ₩8,773 | +2.34% | 239.8만 |
|---|
| 2025.09.23 | ₩8,158 | ₩8,358 | ₩8,144 | ₩8,318 | +1.97% | 287.5만 |
|---|
| 2025.09.22 | ₩8,117 | ₩8,358 | ₩8,064 | ₩8,104 | -0.16% | 144.2만 |
|---|
| 2025.09.19 | ₩8,305 | ₩8,385 | ₩7,984 | ₩7,984 | -3.86% | 150.6만 |
|---|
| 2025.09.18 | ₩9,013 | ₩9,013 | ₩8,318 | ₩8,371 | -7.12% | 239.3만 |
|---|
| 2025.09.17 | ₩8,706 | ₩9,054 | ₩8,679 | ₩8,826 | +1.38% | 222.3만 |
|---|
| 2025.09.16 | ₩8,412 | ₩8,933 | ₩8,331 | ₩8,786 | +4.45% | 368.7만 |
|---|
| 2025.09.15 | ₩8,559 | ₩8,559 | ₩8,265 | ₩8,305 | -2.97% | 64.2만 |
|---|
| 2025.09.12 | ₩8,545 | ₩8,652 | ₩8,331 | ₩8,425 | -1.41% | 36.5만 |
|---|
| 2025.09.11 | ₩8,612 | ₩8,639 | ₩8,465 | ₩8,572 | -0.47% | 44.1만 |
|---|
| 2025.09.10 | ₩8,358 | ₩8,652 | ₩8,358 | ₩8,652 | +3.52% | 79.2만 |
|---|
| 2025.09.09 | ₩8,265 | ₩8,545 | ₩8,265 | ₩8,358 | +1.13% | 67.9만 |
|---|
| 2025.09.08 | ₩8,465 | ₩8,478 | ₩8,104 | ₩8,211 | -3.00% | 133.3만 |
|---|
| 2025.09.05 | ₩8,599 | ₩8,679 | ₩8,465 | ₩8,465 | -1.56% | 39.9만 |
|---|
| 2025.09.04 | ₩8,358 | ₩8,746 | ₩8,291 | ₩8,612 | +3.04% | 84.1만 |
|---|
| 2025.09.03 | ₩8,652 | ₩8,759 | ₩8,265 | ₩8,345 | -3.55% | 96.7만 |
|---|
| 2025.09.02 | ₩8,813 | ₩8,947 | ₩8,666 | ₩8,786 | -0.30% | 50.7만 |
|---|
| 2025.08.29 | ₩8,840 | ₩8,920 | ₩8,746 | ₩8,826 | -0.15% | 30.8만 |
|---|
| 2025.08.28 | ₩8,585 | ₩8,773 | ₩8,559 | ₩8,679 | +1.09% | 36.5만 |
|---|