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 | ₩15,219 | ₩16,020 | ₩15,139 | ₩15,406 | +1.23% | 98.3만 |
| 2026.10.08 | ₩15,165 | ₩15,446 | ₩15,112 | ₩15,286 | +0.79% | 47.2만 |
| 2026.10.07 | ₩15,352 | ₩15,512 | ₩14,778 | ₩14,832 | -3.39% | 41.3만 |
| 2026.10.06 | ₩15,112 | ₩15,432 | ₩14,965 | ₩15,272 | +1.06% | 63.6만 |
| 2026.10.02 | — | — | — | ₩14,485 | — | — |
| 2026.09.30 | — | — | — | ₩13,951 | — | — |
| 2026.09.29 | ₩14,137 | ₩14,231 | ₩13,951 | ₩14,031 | -0.76% | 83.4만 |
| 2026.09.28 | ₩15,099 | ₩15,299 | ₩14,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,258 |
| -5.57% |
| 155.2만 |
| 2026.09.25 | ₩14,912 | ₩15,112 | ₩14,698 | ₩14,952 | +0.27% | 90.2만 |
|---|
| 2026.09.24 | ₩14,978 | ₩15,366 | ₩14,898 | ₩15,139 | +1.07% | 128.9만 |
|---|
| 2026.09.23 | — | — | — | ₩14,832 | — | — |
|---|
| 2026.09.21 | ₩14,645 | ₩14,698 | ₩14,351 | ₩14,391 | -1.73% | 57.8만 |
|---|
| 2026.09.18 | ₩14,805 | ₩15,245 | ₩14,698 | ₩14,738 | -0.45% | 56.2만 |
|---|
| 2026.09.17 | ₩15,059 | ₩15,152 | ₩14,818 | ₩14,885 | -1.15% | 74.6만 |
|---|
| 2026.09.16 | — | — | — | ₩15,059 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩15,739 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩15,312 | — | — |
|---|
| 2026.08.27 | ₩12,909 | ₩13,190 | ₩12,738 | ₩13,150 | +1.86% | 26.1만 |
|---|
| 2026.08.26 | ₩12,843 | ₩13,123 | ₩12,816 | ₩12,963 | +0.94% | 22.4만 |
|---|
| 2026.08.25 | ₩12,936 | ₩13,069 | ₩12,762 | ₩13,003 | +0.52% | 34.1만 |
|---|
| 2026.08.24 | ₩13,003 | ₩13,176 | ₩12,856 | ₩13,136 | +1.03% | 32.8만 |
|---|
| 2026.08.21 | ₩13,029 | ₩13,136 | ₩12,949 | ₩13,069 | +0.31% | 30.3만 |
|---|
| 2026.08.20 | ₩12,909 | ₩13,363 | ₩12,843 | ₩13,056 | +1.14% | 29.4만 |
|---|
| 2026.08.19 | ₩12,722 | ₩12,896 | ₩12,602 | ₩12,722 | 0.00% | 45.7만 |
|---|
| 2026.08.18 | ₩12,949 | ₩13,029 | ₩12,509 | ₩12,509 | -3.40% | 26.7만 |
|---|
| 2026.08.17 | ₩12,682 | ₩12,923 | ₩12,535 | ₩12,802 | +0.95% | 21.7만 |
|---|
| 2026.08.14 | ₩12,642 | ₩12,816 | ₩12,562 | ₩12,642 | 0.00% | 20.7만 |
|---|
| 2026.08.13 | ₩12,108 | ₩12,522 | ₩12,082 | ₩12,509 | +3.31% | 26.2만 |
|---|
| 2026.08.12 | ₩12,415 | ₩12,509 | ₩12,255 | ₩12,375 | -0.32% | 25.5만 |
|---|
| 2026.08.11 | ₩12,843 | ₩12,949 | ₩12,335 | ₩12,429 | -3.22% | 36.8만 |
|---|
| 2026.08.10 | ₩12,789 | ₩13,029 | ₩12,749 | ₩12,896 | +0.84% | 50.5만 |
|---|
| 2026.08.07 | ₩12,602 | ₩12,709 | ₩12,349 | ₩12,589 | -0.11% | 51.9만 |
|---|
| 2026.08.06 | ₩12,896 | ₩12,896 | ₩12,616 | ₩12,696 | -1.55% | 24.3만 |
|---|
| 2026.08.05 | ₩12,602 | ₩12,869 | ₩12,349 | ₩12,669 | +0.53% | 28.2만 |
|---|
| 2026.08.04 | ₩12,616 | ₩12,642 | ₩12,215 | ₩12,522 | -0.74% | 46.9만 |
|---|
| 2026.08.03 | ₩12,682 | ₩12,909 | ₩12,562 | ₩12,682 | 0.00% | 33.4만 |
|---|
| 2026.07.31 | ₩13,323 | ₩13,323 | ₩12,762 | ₩13,016 | -2.30% | 35.5만 |
|---|
| 2026.07.30 | ₩12,509 | ₩12,869 | ₩12,509 | ₩12,802 | +2.35% | 22.4만 |
|---|
| 2026.07.29 | ₩12,682 | ₩12,762 | ₩12,362 | ₩12,535 | -1.16% | 46.5만 |
|---|
| 2026.07.28 | ₩12,522 | ₩12,535 | ₩12,122 | ₩12,362 | -1.28% | 45.4만 |
|---|
| 2026.07.27 | ₩13,096 | ₩13,163 | ₩12,642 | ₩12,656 | -3.36% | 47.6만 |
|---|
| 2026.07.24 | ₩13,630 | ₩13,817 | ₩13,310 | ₩13,350 | -2.06% | 40.7만 |
|---|
| 2026.07.23 | ₩14,004 | ₩14,044 | ₩13,657 | ₩13,697 | -2.19% | 28.8만 |
|---|
| 2026.07.22 | ₩13,804 | ₩14,271 | ₩13,697 | ₩13,764 | -0.29% | 59.6만 |
|---|
| 2026.07.21 | ₩13,083 | ₩13,670 | ₩13,083 | ₩13,550 | +3.57% | 35.5만 |
|---|
| 2026.07.20 | ₩12,829 | ₩13,016 | ₩12,789 | ₩12,949 | +0.94% | 21만 |
|---|
| 2026.07.17 | ₩12,963 | ₩12,989 | ₩12,616 | ₩12,923 | -0.31% | 26.3만 |
|---|
| 2026.07.16 | ₩13,163 | ₩13,230 | ₩12,669 | ₩12,709 | -3.45% | 45.6만 |
|---|
| 2026.07.15 | ₩13,830 | ₩13,830 | ₩13,069 | ₩13,163 | -4.83% | 38.4만 |
|---|
| 2026.07.14 | ₩13,550 | ₩13,830 | ₩13,483 | ₩13,817 | +1.97% | 38만 |
|---|
| 2026.07.13 | ₩13,443 | ₩13,603 | ₩13,310 | ₩13,350 | -0.70% | 27.3만 |
|---|
| 2026.07.10 | ₩13,190 | ₩13,283 | ₩13,083 | ₩13,203 | +0.10% | 26.6만 |
|---|
| 2026.07.09 | ₩13,203 | ₩13,390 | ₩13,056 | ₩13,110 | -0.71% | 33.5만 |
|---|
| 2026.07.08 | ₩13,029 | ₩13,537 | ₩13,029 | ₩13,283 | +1.95% | 44만 |
|---|
| 2026.07.07 | ₩12,549 | ₩13,123 | ₩12,535 | ₩12,843 | +2.34% | 47.5만 |
|---|
| 2026.07.06 | ₩12,188 | ₩12,589 | ₩12,108 | ₩12,482 | +2.41% | 37.5만 |
|---|
| 2026.07.02 | ₩12,255 | ₩12,349 | ₩11,921 | ₩12,108 | -1.20% | 34.7만 |
|---|
| 2026.07.01 | ₩12,001 | ₩12,242 | ₩11,975 | ₩12,082 | +0.67% | 55만 |
|---|
| 2026.06.30 | ₩12,375 | ₩12,535 | ₩11,895 | ₩12,148 | -1.83% | 48만 |
|---|
| 2026.06.29 | ₩12,415 | ₩12,429 | ₩12,068 | ₩12,282 | -1.08% | 31만 |
|---|
| 2026.06.26 | ₩12,148 | ₩12,389 | ₩12,108 | ₩12,322 | +1.43% | 35.1만 |
|---|
| 2026.06.25 | ₩12,362 | ₩12,415 | ₩11,855 | ₩12,175 | -1.51% | 54.3만 |
|---|
| 2026.06.24 | ₩12,562 | ₩12,696 | ₩12,028 | ₩12,335 | -1.81% | 116.9만 |
|---|
| 2026.06.23 | ₩13,110 | ₩13,190 | ₩12,522 | ₩12,909 | -1.53% | 67.6만 |
|---|
| 2026.06.22 | ₩13,830 | ₩14,004 | ₩13,150 | ₩13,203 | -4.54% | 35.1만 |
|---|
| 2026.06.18 | ₩13,617 | ₩13,750 | ₩13,110 | ₩13,537 | -0.59% | 59.7만 |
|---|
| 2026.06.17 | ₩13,777 | ₩14,097 | ₩13,643 | ₩13,790 | +0.10% | 44.9만 |
|---|
| 2026.06.16 | ₩13,363 | ₩13,937 | ₩13,363 | ₩13,870 | +3.80% | 68.7만 |
|---|
| 2026.06.15 | ₩14,351 | ₩14,364 | ₩13,497 | ₩13,603 | -5.21% | 62.5만 |
|---|
| 2026.06.12 | ₩14,698 | ₩15,125 | ₩14,538 | ₩14,952 | +1.73% | 53만 |
|---|
| 2026.06.11 | ₩14,858 | ₩15,579 | ₩14,711 | ₩14,765 | -0.63% | 92.4만 |
|---|
| 2026.06.10 | ₩14,511 | ₩14,965 | ₩14,284 | ₩14,618 | +0.74% | 43.6만 |
|---|
| 2026.06.09 | ₩14,271 | ₩14,498 | ₩14,031 | ₩14,471 | +1.40% | 59.4만 |
|---|
| 2026.06.08 | ₩14,511 | ₩14,605 | ₩14,004 | ₩14,364 | -1.01% | 62.9만 |
|---|
| 2026.06.05 | ₩14,645 | ₩14,858 | ₩14,097 | ₩14,111 | -3.65% | 68.7만 |
|---|
| 2026.06.04 | ₩14,431 | ₩14,845 | ₩14,418 | ₩14,792 | +2.50% | 48.7만 |
|---|
| 2026.06.03 | ₩15,686 | ₩15,753 | ₩14,765 | ₩14,938 | -4.77% | 78.1만 |
|---|
| 2026.06.02 | ₩15,112 | ₩15,846 | ₩14,938 | ₩15,726 | +4.06% | 140.8만 |
|---|
| 2026.06.01 | ₩13,937 | ₩15,259 | ₩13,937 | ₩15,139 | +8.62% | 153.4만 |
|---|
| 2026.05.29 | ₩13,083 | ₩13,684 | ₩12,963 | ₩13,684 | +4.59% | 65.5만 |
|---|
| 2026.05.28 | ₩13,150 | ₩13,296 | ₩13,016 | ₩13,136 | -0.10% | 46.7만 |
|---|
| 2026.05.27 | ₩12,936 | ₩13,123 | ₩12,736 | ₩13,003 | +0.52% | 40.4만 |
|---|
| 2026.05.26 | ₩12,776 | ₩13,336 | ₩12,656 | ₩13,310 | +4.18% | 65.3만 |
|---|
| 2026.05.22 | ₩12,816 | ₩13,216 | ₩12,696 | ₩12,989 | +1.35% | 34.3만 |
|---|
| 2026.05.21 | ₩13,350 | ₩13,363 | ₩12,923 | ₩12,963 | -2.90% | 59.5만 |
|---|
| 2026.05.20 | ₩13,563 | ₩13,830 | ₩12,923 | ₩13,110 | -3.35% | 63만 |
|---|
| 2026.05.19 | ₩13,937 | ₩14,031 | ₩13,563 | ₩13,577 | -2.59% | 55.7만 |
|---|
| 2026.05.18 | ₩12,856 | ₩13,884 | ₩12,682 | ₩13,870 | +7.89% | 81.2만 |
|---|
| 2026.05.15 | ₩12,843 | ₩13,043 | ₩12,749 | ₩12,789 | -0.42% | 37.6만 |
|---|
| 2026.05.14 | ₩12,909 | ₩13,163 | ₩12,682 | ₩12,989 | +0.62% | 36.7만 |
|---|
| 2026.05.13 | ₩13,296 | ₩13,296 | ₩12,762 | ₩12,923 | -2.81% | 60.7만 |
|---|
| 2026.05.12 | ₩13,270 | ₩13,350 | ₩13,110 | ₩13,296 | +0.20% | 60.3만 |
|---|
| 2026.05.11 | ₩12,709 | ₩13,296 | ₩12,549 | ₩13,216 | +3.99% | 51.9만 |
|---|
| 2026.05.08 | ₩12,322 | ₩12,509 | ₩12,135 | ₩12,455 | +1.08% | 49.1만 |
|---|
| 2026.05.07 | ₩12,268 | ₩12,349 | ₩11,881 | ₩12,215 | -0.44% | 74.5만 |
|---|
| 2026.05.06 | ₩12,576 | ₩12,949 | ₩12,469 | ₩12,562 | -0.11% | 84.7만 |
|---|
| 2026.05.05 | ₩12,949 | ₩13,190 | ₩12,856 | ₩13,110 | +1.24% | 60.6만 |
|---|
| 2026.05.04 | ₩12,762 | ₩13,083 | ₩12,616 | ₩12,989 | +1.78% | 42.3만 |
|---|
| 2026.05.01 | ₩12,696 | ₩12,856 | ₩12,562 | ₩12,656 | -0.32% | 42.5만 |
|---|
| 2026.04.30 | ₩12,589 | ₩13,056 | ₩12,482 | ₩12,923 | +2.65% | 50.5만 |
|---|
| 2026.04.29 | ₩12,602 | ₩12,722 | ₩12,349 | ₩12,696 | +0.74% | 39.6만 |
|---|
| 2026.04.28 | ₩12,682 | ₩12,816 | ₩12,349 | ₩12,349 | -2.63% | 55.4만 |
|---|
| 2026.04.27 | ₩12,322 | ₩12,549 | ₩12,028 | ₩12,335 | +0.11% | 58.4만 |
|---|
| 2026.04.24 | ₩12,442 | ₩12,442 | ₩12,055 | ₩12,082 | -2.90% | 45.4만 |
|---|
| 2026.04.23 | ₩12,162 | ₩12,335 | ₩12,042 | ₩12,162 | 0.00% | 44.3만 |
|---|
| 2026.04.22 | ₩12,188 | ₩12,576 | ₩12,188 | ₩12,322 | +1.10% | 40.7만 |
|---|
| 2026.04.21 | ₩11,841 | ₩12,202 | ₩11,775 | ₩12,162 | +2.71% | 43.3만 |
|---|
| 2026.04.20 | ₩11,841 | ₩12,015 | ₩11,694 | ₩11,761 | -0.68% | 94.8만 |
|---|
| 2026.04.17 | ₩11,815 | ₩11,988 | ₩11,481 | ₩11,775 | -0.34% | 123.6만 |
|---|
| 2026.04.16 | ₩12,148 | ₩12,535 | ₩12,122 | ₩12,495 | +2.86% | 74.4만 |
|---|
| 2026.04.15 | ₩13,003 | ₩13,096 | ₩12,175 | ₩12,202 | -6.16% | 105.5만 |
|---|
| 2026.04.14 | ₩13,176 | ₩13,643 | ₩12,989 | ₩13,230 | +0.41% | 280.8만 |
|---|
| 2026.04.13 | ₩12,802 | ₩13,443 | ₩12,776 | ₩13,283 | +3.75% | 183만 |
|---|
| 2026.04.10 | ₩10,827 | ₩12,696 | ₩10,827 | ₩12,549 | +15.91% | 307.2만 |
|---|
| 2026.04.09 | ₩11,187 | ₩11,374 | ₩10,813 | ₩10,880 | -2.74% | 89.4만 |
|---|
| 2026.04.08 | ₩10,813 | ₩11,241 | ₩10,693 | ₩11,227 | +3.83% | 113.4만 |
|---|
| 2026.04.07 | ₩11,828 | ₩12,001 | ₩11,361 | ₩11,427 | -3.39% | 52.2만 |
|---|
| 2026.04.06 | ₩11,681 | ₩11,895 | ₩11,508 | ₩11,761 | +0.69% | 73.2만 |
|---|
| 2026.04.02 | ₩12,322 | ₩12,482 | ₩11,721 | ₩11,815 | -4.12% | 81.3만 |
|---|
| 2026.04.01 | ₩12,375 | ₩12,549 | ₩11,614 | ₩11,654 | -5.83% | 137만 |
|---|
| 2026.03.31 | ₩12,949 | ₩13,323 | ₩12,429 | ₩12,682 | -2.06% | 125.8만 |
|---|
| 2026.03.30 | ₩13,003 | ₩13,310 | ₩12,843 | ₩12,963 | -0.31% | 69.1만 |
|---|
| 2026.03.27 | ₩12,455 | ₩13,003 | ₩12,349 | ₩12,843 | +3.11% | 102.3만 |
|---|
| 2026.03.26 | ₩12,682 | ₩12,923 | ₩12,268 | ₩12,295 | -3.05% | 120.1만 |
|---|
| 2026.03.25 | ₩12,749 | ₩12,869 | ₩12,576 | ₩12,629 | -0.94% | 74만 |
|---|
| 2026.03.24 | ₩12,802 | ₩13,163 | ₩12,722 | ₩12,949 | +1.15% | 98.9만 |
|---|
| 2026.03.23 | ₩12,762 | ₩13,136 | ₩12,469 | ₩12,722 | -0.31% | 164.2만 |
|---|
| 2026.03.20 | ₩13,643 | ₩13,684 | ₩13,083 | ₩13,083 | -4.11% | 87.5만 |
|---|
| 2026.03.19 | ₩13,216 | ₩13,804 | ₩13,203 | ₩13,603 | +2.93% | 199.5만 |
|---|
| 2026.03.18 | ₩13,123 | ₩13,363 | ₩12,896 | ₩13,230 | +0.81% | 325.9만 |
|---|
| 2026.03.17 | ₩12,228 | ₩13,043 | ₩12,215 | ₩13,029 | +6.55% | 195.7만 |
|---|
| 2026.03.16 | ₩11,654 | ₩12,215 | ₩11,494 | ₩12,215 | +4.81% | 158.6만 |
|---|
| 2026.03.13 | ₩11,868 | ₩11,975 | ₩11,521 | ₩11,708 | -1.35% | 411.5만 |
|---|
| 2026.03.12 | ₩11,628 | ₩12,135 | ₩11,521 | ₩11,908 | +2.41% | 118.9만 |
|---|
| 2026.03.11 | ₩11,307 | ₩11,721 | ₩11,107 | ₩11,601 | +2.60% | 112.4만 |
|---|
| 2026.03.10 | ₩11,641 | ₩11,721 | ₩11,080 | ₩11,160 | -4.13% | 119.6만 |
|---|
| 2026.03.09 | ₩11,841 | ₩11,975 | ₩11,601 | ₩11,668 | -1.47% | 136만 |
|---|
| 2026.03.06 | ₩11,881 | ₩12,015 | ₩11,481 | ₩11,508 | -3.15% | 137.7만 |
|---|
| 2026.03.05 | ₩11,881 | ₩11,975 | ₩11,494 | ₩11,761 | -1.01% | 171.9만 |
|---|
| 2026.03.04 | ₩11,107 | ₩11,321 | ₩10,974 | ₩11,241 | +1.20% | 56.7만 |
|---|
| 2026.03.03 | ₩11,401 | ₩11,414 | ₩10,840 | ₩11,040 | -3.16% | 94.6만 |
|---|
| 2026.03.02 | ₩11,521 | ₩11,614 | ₩11,187 | ₩11,347 | -1.51% | 62.8만 |
|---|
| 2026.02.27 | ₩11,654 | ₩11,748 | ₩10,960 | ₩11,094 | -4.81% | 44.4만 |
|---|
| 2026.02.26 | ₩11,281 | ₩11,734 | ₩11,120 | ₩11,374 | +0.83% | 98.3만 |
|---|
| 2026.02.25 | ₩11,227 | ₩11,361 | ₩11,014 | ₩11,187 | -0.36% | 56.5만 |
|---|
| 2026.02.24 | ₩11,174 | ₩11,254 | ₩10,947 | ₩11,214 | +0.36% | 43.9만 |
|---|
| 2026.02.23 | ₩11,467 | ₩11,588 | ₩11,120 | ₩11,120 | -3.03% | 78.6만 |
|---|
| 2026.02.20 | ₩11,441 | ₩11,548 | ₩11,281 | ₩11,481 | +0.35% | 49.7만 |
|---|
| 2026.02.19 | ₩11,254 | ₩11,614 | ₩11,227 | ₩11,441 | +1.66% | 46.8만 |
|---|
| 2026.02.18 | ₩11,000 | ₩11,134 | ₩10,960 | ₩11,080 | +0.73% | 26.7만 |
|---|
| 2026.02.17 | ₩10,880 | ₩10,880 | ₩10,573 | ₩10,827 | -0.49% | 24.5만 |
|---|
| 2026.02.13 | ₩10,960 | ₩11,107 | ₩10,800 | ₩11,000 | +0.37% | 31만 |
|---|
| 2026.02.12 | ₩11,494 | ₩11,548 | ₩10,933 | ₩10,960 | -4.65% | 79.9만 |
|---|
| 2026.02.11 | ₩11,347 | ₩11,588 | ₩11,254 | ₩11,548 | +1.76% | 40.9만 |
|---|
| 2026.02.10 | ₩11,281 | ₩11,307 | ₩11,120 | ₩11,214 | -0.59% | 40만 |
|---|
| 2026.02.09 | ₩11,187 | ₩11,294 | ₩11,014 | ₩11,281 | +0.84% | 69만 |
|---|
| 2026.02.06 | ₩11,054 | ₩11,214 | ₩10,907 | ₩11,107 | +0.48% | 49.2만 |
|---|
| 2026.02.05 | ₩10,907 | ₩11,054 | ₩10,720 | ₩10,907 | 0.00% | 92.3만 |
|---|
| 2026.02.04 | ₩11,000 | ₩11,147 | ₩10,413 | ₩11,134 | +1.21% | 86.3만 |
|---|
| 2026.02.03 | ₩10,733 | ₩11,094 | ₩10,546 | ₩10,760 | +0.25% | 103.4만 |
|---|
| 2026.02.02 | ₩11,054 | ₩11,160 | ₩10,773 | ₩10,827 | -2.05% | 68.5만 |
|---|
| 2026.01.30 | ₩11,935 | ₩12,135 | ₩11,187 | ₩11,321 | -5.15% | 245.6만 |
|---|
| 2026.01.29 | ₩11,548 | ₩11,828 | ₩11,374 | ₩11,414 | -1.16% | 147.2만 |
|---|
| 2026.01.28 | ₩11,334 | ₩11,347 | ₩10,933 | ₩11,254 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩10,747 | ₩11,214 | ₩10,747 | ₩11,187 | +4.10% | 97.3만 |
|---|
| 2026.01.26 | ₩10,920 | ₩10,933 | ₩10,640 | ₩10,733 | -1.71% | 45.7만 |
|---|
| 2026.01.23 | ₩10,626 | ₩10,933 | ₩10,546 | ₩10,787 | +1.51% | 91.2만 |
|---|
| 2026.01.22 | ₩10,640 | ₩10,653 | ₩10,173 | ₩10,373 | -2.51% | 73.6만 |
|---|
| 2026.01.21 | ₩10,066 | ₩10,640 | ₩10,012 | ₩10,600 | +5.31% | 83.2만 |
|---|
| 2026.01.20 | ₩10,146 | ₩10,239 | ₩9,879 | ₩9,946 | -1.97% | 73.3만 |
|---|
| 2026.01.16 | ₩10,213 | ₩10,279 | ₩10,092 | ₩10,173 | -0.39% | 38.9만 |
|---|
| 2026.01.15 | ₩10,186 | ₩10,199 | ₩9,919 | ₩10,186 | 0.00% | 46.1만 |
|---|
| 2026.01.14 | ₩10,066 | ₩10,426 | ₩10,066 | ₩10,359 | +2.92% | 88.1만 |
|---|
| 2026.01.13 | ₩9,892 | ₩10,159 | ₩9,879 | ₩9,999 | +1.08% | 62.6만 |
|---|
| 2026.01.12 | ₩9,652 | ₩9,799 | ₩9,505 | ₩9,732 | +0.83% | 42.9만 |
|---|
| 2026.01.09 | ₩9,679 | ₩9,679 | ₩9,492 | ₩9,545 | -1.38% | 46.7만 |
|---|
| 2026.01.08 | ₩9,372 | ₩9,705 | ₩9,305 | ₩9,558 | +1.99% | 43.9만 |
|---|
| 2026.01.07 | ₩9,332 | ₩9,385 | ₩9,131 | ₩9,372 | +0.43% | 57.2만 |
|---|
| 2026.01.06 | ₩9,505 | ₩9,599 | ₩9,318 | ₩9,358 | -1.54% | 47.7만 |
|---|
| 2026.01.05 | ₩9,946 | ₩10,132 | ₩9,465 | ₩9,465 | -4.83% | 67.1만 |
|---|
| 2026.01.02 | ₩9,919 | ₩10,039 | ₩9,652 | ₩9,732 | -1.88% | 140.1만 |
|---|
| 2025.12.31 | ₩9,906 | ₩9,959 | ₩9,785 | ₩9,892 | -0.13% | 27.7만 |
|---|
| 2025.12.30 | ₩9,825 | ₩9,906 | ₩9,652 | ₩9,839 | +0.14% | 41.8만 |
|---|
| 2025.12.29 | ₩9,719 | ₩9,812 | ₩9,665 | ₩9,772 | +0.55% | 54.3만 |
|---|
| 2025.12.26 | ₩9,639 | ₩9,732 | ₩9,599 | ₩9,705 | +0.69% | 22.8만 |
|---|
| 2025.12.24 | ₩9,625 | ₩9,705 | ₩9,558 | ₩9,692 | +0.69% | 14.8만 |
|---|
| 2025.12.23 | ₩9,652 | ₩9,719 | ₩9,545 | ₩9,692 | +0.41% | 30.4만 |
|---|
| 2025.12.22 | ₩9,558 | ₩9,705 | ₩9,518 | ₩9,585 | +0.28% | 34.4만 |
|---|
| 2025.12.19 | ₩9,585 | ₩9,679 | ₩9,438 | ₩9,465 | -1.25% | 48.1만 |
|---|
| 2025.12.18 | ₩9,425 | ₩9,665 | ₩9,291 | ₩9,585 | +1.70% | 80.9만 |
|---|
| 2025.12.17 | ₩9,532 | ₩9,532 | ₩9,345 | ₩9,438 | -0.98% | 44.8만 |
|---|
| 2025.12.16 | ₩9,452 | ₩9,518 | ₩9,305 | ₩9,398 | -0.56% | 73.6만 |
|---|
| 2025.12.15 | ₩9,518 | ₩9,785 | ₩9,425 | ₩9,612 | +0.98% | 72.1만 |
|---|
| 2025.12.12 | ₩9,639 | ₩9,665 | ₩9,492 | ₩9,572 | -0.69% | 54.9만 |
|---|
| 2025.12.11 | ₩9,665 | ₩9,679 | ₩9,492 | ₩9,625 | -0.41% | 92.4만 |
|---|
| 2025.12.10 | ₩10,039 | ₩10,092 | ₩9,585 | ₩9,772 | -2.66% | 96.8만 |
|---|
| 2025.12.09 | ₩9,545 | ₩10,146 | ₩9,532 | ₩9,986 | +4.62% | 215.4만 |
|---|
| 2025.12.08 | ₩10,880 | ₩11,107 | ₩10,853 | ₩10,880 | 0.00% | 26.5만 |
|---|
| 2025.12.05 | ₩11,241 | ₩11,387 | ₩11,014 | ₩11,014 | -2.02% | 58.2만 |
|---|
| 2025.12.04 | ₩11,281 | ₩11,521 | ₩11,214 | ₩11,227 | -0.47% | 71.8만 |
|---|
| 2025.12.03 | ₩10,920 | ₩11,227 | ₩10,920 | ₩11,067 | +1.34% | 58.9만 |
|---|
| 2025.12.02 | ₩11,054 | ₩11,054 | ₩10,773 | ₩10,867 | -1.69% | 45.7만 |
|---|
| 2025.12.01 | ₩10,760 | ₩11,174 | ₩10,747 | ₩11,040 | +2.61% | 58.4만 |
|---|
| 2025.11.28 | ₩10,827 | ₩10,987 | ₩10,800 | ₩10,893 | +0.62% | 33.9만 |
|---|
| 2025.11.26 | ₩10,707 | ₩10,907 | ₩10,600 | ₩10,760 | +0.50% | 87만 |
|---|
| 2025.11.25 | ₩10,079 | ₩10,640 | ₩10,052 | ₩10,573 | +4.90% | 63.7만 |
|---|
| 2025.11.24 | ₩10,279 | ₩10,493 | ₩10,132 | ₩10,146 | -1.30% | 98.4만 |
|---|
| 2025.11.21 | ₩10,239 | ₩10,453 | ₩10,132 | ₩10,279 | +0.39% | 76.7만 |
|---|
| 2025.11.20 | ₩10,680 | ₩10,853 | ₩10,373 | ₩10,399 | -2.63% | 86.1만 |
|---|
| 2025.11.19 | ₩10,119 | ₩10,747 | ₩10,012 | ₩10,693 | +5.67% | 64.9만 |
|---|
| 2025.11.18 | ₩10,306 | ₩10,386 | ₩10,146 | ₩10,386 | +0.78% | 63.1만 |
|---|
| 2025.11.17 | ₩10,386 | ₩10,560 | ₩10,293 | ₩10,293 | -0.90% | 60.9만 |
|---|
| 2025.11.14 | ₩10,546 | ₩10,600 | ₩10,399 | ₩10,546 | 0.00% | 72.7만 |
|---|
| 2025.11.13 | ₩10,747 | ₩10,760 | ₩10,373 | ₩10,533 | -1.99% | 66.8만 |
|---|
| 2025.11.12 | ₩10,920 | ₩11,147 | ₩10,666 | ₩10,720 | -1.83% | 72.2만 |
|---|
| 2025.11.11 | ₩10,827 | ₩11,241 | ₩10,827 | ₩11,094 | +2.47% | 89.4만 |
|---|
| 2025.11.10 | ₩10,947 | ₩11,080 | ₩10,680 | ₩10,813 | -1.22% | 77.9만 |
|---|
| 2025.11.07 | ₩11,040 | ₩11,080 | ₩10,813 | ₩10,947 | -0.85% | 88.2만 |
|---|
| 2025.11.06 | ₩11,080 | ₩11,374 | ₩10,813 | ₩11,080 | 0.00% | 228.3만 |
|---|
| 2025.11.05 | ₩10,346 | ₩10,520 | ₩10,279 | ₩10,319 | -0.26% | 72만 |
|---|
| 2025.11.04 | ₩10,399 | ₩10,600 | ₩10,226 | ₩10,466 | +0.64% | 102.7만 |
|---|
| 2025.11.03 | ₩10,693 | ₩10,747 | ₩10,413 | ₩10,640 | -0.50% | 116.7만 |
|---|
| 2025.10.31 | ₩10,867 | ₩11,000 | ₩10,653 | ₩10,800 | -0.61% | 158.4만 |
|---|
| 2025.10.30 | ₩10,773 | ₩11,040 | ₩10,466 | ₩10,960 | +1.73% | 536.3만 |
|---|
| 2025.10.29 | ₩9,158 | ₩9,158 | ₩8,704 | ₩8,811 | -3.79% | 122.5만 |
|---|
| 2025.10.28 | ₩9,332 | ₩9,532 | ₩9,078 | ₩9,105 | -2.43% | 152만 |
|---|
| 2025.10.27 | ₩9,505 | ₩9,732 | ₩9,198 | ₩9,518 | +0.14% | 203.5만 |
|---|
| 2025.10.24 | ₩9,452 | ₩9,599 | ₩9,051 | ₩9,078 | -3.95% | 223.2만 |
|---|
| 2025.10.23 | ₩9,145 | ₩9,492 | ₩9,091 | ₩9,492 | +3.80% | 282.1만 |
|---|
| 2025.10.22 | ₩8,037 | ₩8,944 | ₩8,037 | ₩8,918 | +10.96% | 334.9만 |
|---|
| 2025.10.21 | ₩7,930 | ₩8,063 | ₩7,676 | ₩7,970 | +0.51% | 154.7만 |
|---|
| 2025.10.20 | ₩7,983 | ₩8,090 | ₩7,850 | ₩8,010 | +0.33% | 93.1만 |
|---|
| 2025.10.17 | ₩8,330 | ₩8,330 | ₩7,943 | ₩7,956 | -4.49% | 133.7만 |
|---|
| 2025.10.16 | ₩8,544 | ₩8,544 | ₩8,157 | ₩8,290 | -2.97% | 110.9만 |
|---|
| 2025.10.15 | ₩8,517 | ₩8,544 | ₩8,317 | ₩8,490 | -0.31% | 81.6만 |
|---|
| 2025.10.14 | ₩8,304 | ₩8,571 | ₩8,223 | ₩8,410 | +1.29% | 116.2만 |
|---|
| 2025.10.13 | ₩8,437 | ₩8,597 | ₩8,290 | ₩8,477 | +0.47% | 101.9만 |
|---|
| 2025.10.10 | ₩8,597 | ₩8,611 | ₩8,304 | ₩8,424 | -2.02% | 211.9만 |
|---|
| 2025.10.09 | ₩8,677 | ₩8,891 | ₩8,624 | ₩8,771 | +1.08% | 81.5만 |
|---|
| 2025.10.08 | ₩8,424 | ₩8,664 | ₩8,424 | ₩8,637 | +2.54% | 84.5만 |
|---|
| 2025.10.07 | ₩8,664 | ₩8,731 | ₩8,410 | ₩8,424 | -2.77% | 130.5만 |
|---|
| 2025.10.06 | ₩8,784 | ₩8,811 | ₩8,637 | ₩8,691 | -1.06% | 98만 |
|---|
| 2025.10.03 | ₩8,597 | ₩8,757 | ₩8,557 | ₩8,704 | +1.24% | 90.2만 |
|---|
| 2025.10.02 | ₩8,611 | ₩8,984 | ₩8,504 | ₩8,557 | -0.62% | 113.7만 |
|---|
| 2025.10.01 | ₩8,517 | ₩8,651 | ₩8,384 | ₩8,611 | +1.10% | 139.6만 |
|---|
| 2025.09.30 | ₩8,691 | ₩8,691 | ₩8,384 | ₩8,504 | -2.15% | 136만 |
|---|
| 2025.09.29 | ₩9,118 | ₩9,118 | ₩8,704 | ₩8,757 | -3.95% | 135.6만 |
|---|
| 2025.09.26 | ₩9,185 | ₩9,211 | ₩8,838 | ₩9,145 | -0.44% | 180.3만 |
|---|
| 2025.09.25 | ₩9,465 | ₩9,625 | ₩8,904 | ₩9,011 | -4.80% | 300.1만 |
|---|
| 2025.09.24 | ₩8,557 | ₩8,918 | ₩8,450 | ₩8,757 | +2.34% | 239.8만 |
|---|
| 2025.09.23 | ₩8,143 | ₩8,344 | ₩8,130 | ₩8,304 | +1.97% | 287.5만 |
|---|
| 2025.09.22 | ₩8,103 | ₩8,344 | ₩8,050 | ₩8,090 | -0.16% | 144.2만 |
|---|
| 2025.09.19 | ₩8,290 | ₩8,370 | ₩7,970 | ₩7,970 | -3.86% | 150.6만 |
|---|
| 2025.09.18 | ₩8,998 | ₩8,998 | ₩8,304 | ₩8,357 | -7.12% | 239.3만 |
|---|
| 2025.09.17 | ₩8,691 | ₩9,038 | ₩8,664 | ₩8,811 | +1.38% | 222.3만 |
|---|
| 2025.09.16 | ₩8,397 | ₩8,918 | ₩8,317 | ₩8,771 | +4.45% | 368.7만 |
|---|
| 2025.09.15 | ₩8,544 | ₩8,544 | ₩8,250 | ₩8,290 | -2.97% | 64.2만 |
|---|
| 2025.09.12 | ₩8,531 | ₩8,637 | ₩8,317 | ₩8,410 | -1.41% | 36.5만 |
|---|
| 2025.09.11 | ₩8,597 | ₩8,624 | ₩8,450 | ₩8,557 | -0.47% | 44.1만 |
|---|
| 2025.09.10 | ₩8,344 | ₩8,637 | ₩8,344 | ₩8,637 | +3.52% | 79.2만 |
|---|
| 2025.09.09 | ₩8,250 | ₩8,531 | ₩8,250 | ₩8,344 | +1.13% | 67.9만 |
|---|
| 2025.09.08 | ₩8,450 | ₩8,464 | ₩8,090 | ₩8,197 | -3.00% | 133.3만 |
|---|
| 2025.09.05 | ₩8,584 | ₩8,664 | ₩8,450 | ₩8,450 | -1.56% | 39.9만 |
|---|
| 2025.09.04 | ₩8,344 | ₩8,731 | ₩8,277 | ₩8,597 | +3.04% | 84.1만 |
|---|
| 2025.09.03 | ₩8,637 | ₩8,744 | ₩8,250 | ₩8,330 | -3.55% | 96.7만 |
|---|
| 2025.09.02 | ₩8,798 | ₩8,931 | ₩8,651 | ₩8,771 | -0.30% | 50.7만 |
|---|
| 2025.08.29 | ₩8,824 | ₩8,904 | ₩8,731 | ₩8,811 | -0.15% | 30.8만 |
|---|
| 2025.08.28 | ₩8,571 | ₩8,757 | ₩8,544 | ₩8,664 | +1.09% | 36.5만 |
|---|