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 | ₩15,217 | ₩16,018 | ₩15,137 | ₩15,404 | +1.23% | 98.3만 |
| 2026.10.08 | ₩15,163 | ₩15,444 | ₩15,110 | ₩15,283 | +0.79% | 47.2만 |
| 2026.10.07 | ₩15,350 | ₩15,510 | ₩14,776 | ₩14,830 | -3.39% | 41.3만 |
| 2026.10.06 | ₩15,110 | ₩15,430 | ₩14,963 | ₩15,270 | +1.06% | 63.6만 |
| 2026.10.05 | ₩14,509 | ₩15,203 | ₩14,496 | ₩15,057 | +3.77% | 70.6만 |
| 2026.10.02 | ₩13,762 | ₩14,523 | ₩13,762 | ₩14,483 | +5.24% | 72.2만 |
| 2026.10.01 | ₩13,842 | ₩14,055 | ₩13,695 | ₩13,895 | +0.39% | 61.3만 |
| 2026.09.30 | ₩14,216 | ₩14,282 | ₩13,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,949 |
| -1.88% |
| 66.6만 |
| 2026.09.29 | ₩14,136 | ₩14,229 | ₩13,949 | ₩14,029 | -0.76% | 83.4만 |
|---|
| 2026.09.28 | ₩15,097 | ₩15,297 | ₩14,189 | ₩14,256 | -5.57% | 155.2만 |
|---|
| 2026.09.25 | ₩14,910 | ₩15,110 | ₩14,696 | ₩14,950 | +0.27% | 90.2만 |
|---|
| 2026.09.24 | ₩14,976 | ₩15,364 | ₩14,896 | ₩15,137 | +1.07% | 128.9만 |
|---|
| 2026.09.23 | ₩14,656 | ₩15,070 | ₩14,576 | ₩14,830 | +1.18% | 69.8만 |
|---|
| 2026.09.22 | ₩14,229 | ₩14,669 | ₩14,055 | ₩14,549 | +2.25% | 123.1만 |
|---|
| 2026.09.21 | ₩14,643 | ₩14,696 | ₩14,349 | ₩14,389 | -1.73% | 57.8만 |
|---|
| 2026.09.18 | ₩14,803 | ₩15,243 | ₩14,696 | ₩14,736 | -0.45% | 56.2만 |
|---|
| 2026.09.17 | ₩15,057 | ₩15,150 | ₩14,816 | ₩14,883 | -1.15% | 74.6만 |
|---|
| 2026.09.16 | ₩15,484 | ₩15,497 | ₩14,963 | ₩15,057 | -2.76% | 72.5만 |
|---|
| 2026.09.15 | ₩15,297 | ₩15,897 | ₩15,297 | ₩15,737 | +2.88% | 58.3만 |
|---|
| 2026.09.14 | ₩15,510 | ₩15,657 | ₩15,190 | ₩15,310 | -1.29% | 66.7만 |
|---|
| 2026.09.11 | ₩15,751 | ₩16,071 | ₩15,110 | ₩15,324 | -2.71% | 95.6만 |
|---|
| 2026.09.10 | ₩16,044 | ₩16,204 | ₩15,590 | ₩15,978 | -0.42% | 177.2만 |
|---|
| 2026.09.09 | ₩16,178 | ₩16,245 | ₩15,724 | ₩15,897 | -1.73% | 82.2만 |
|---|
| 2026.09.08 | ₩15,417 | ₩16,258 | ₩15,404 | ₩15,951 | +3.46% | 501.1만 |
|---|
| 2026.09.04 | ₩15,711 | ₩15,911 | ₩15,270 | ₩15,430 | -1.78% | 131만 |
|---|
| 2026.09.03 | ₩16,952 | ₩17,526 | ₩15,751 | ₩15,884 | -6.30% | 385.7만 |
|---|
| 2026.09.02 | ₩14,816 | ₩15,991 | ₩14,443 | ₩15,604 | +5.32% | 115.4만 |
|---|
| 2026.09.01 | ₩14,870 | ₩14,990 | ₩14,322 | ₩14,990 | +0.81% | 116.2만 |
|---|
| 2026.08.31 | ₩13,695 | ₩14,963 | ₩13,682 | ₩14,683 | +7.21% | 205.1만 |
|---|
| 2026.08.28 | ₩13,161 | ₩13,401 | ₩12,948 | ₩13,121 | -0.30% | 36.8만 |
|---|
| 2026.08.27 | ₩12,908 | ₩13,188 | ₩12,734 | ₩13,148 | +1.86% | 27.5만 |
|---|
| 2026.08.26 | ₩12,841 | ₩13,121 | ₩12,814 | ₩12,961 | +0.94% | 22.4만 |
|---|
| 2026.08.25 | ₩12,934 | ₩13,068 | ₩12,761 | ₩13,001 | +0.52% | 34.1만 |
|---|
| 2026.08.24 | ₩13,001 | ₩13,174 | ₩12,854 | ₩13,134 | +1.03% | 32.8만 |
|---|
| 2026.08.21 | ₩13,028 | ₩13,134 | ₩12,948 | ₩13,068 | +0.31% | 30.3만 |
|---|
| 2026.08.20 | ₩12,908 | ₩13,361 | ₩12,841 | ₩13,054 | +1.14% | 29.4만 |
|---|
| 2026.08.19 | ₩12,721 | ₩12,894 | ₩12,601 | ₩12,721 | 0.00% | 45.7만 |
|---|
| 2026.08.18 | ₩12,948 | ₩13,028 | ₩12,507 | ₩12,507 | -3.40% | 26.7만 |
|---|
| 2026.08.17 | ₩12,681 | ₩12,921 | ₩12,534 | ₩12,801 | +0.95% | 21.7만 |
|---|
| 2026.08.14 | ₩12,641 | ₩12,814 | ₩12,560 | ₩12,641 | 0.00% | 20.7만 |
|---|
| 2026.08.13 | ₩12,107 | ₩12,520 | ₩12,080 | ₩12,507 | +3.31% | 26.2만 |
|---|
| 2026.08.12 | ₩12,414 | ₩12,507 | ₩12,253 | ₩12,374 | -0.32% | 25.5만 |
|---|
| 2026.08.11 | ₩12,841 | ₩12,948 | ₩12,334 | ₩12,427 | -3.22% | 36.8만 |
|---|
| 2026.08.10 | ₩12,787 | ₩13,028 | ₩12,747 | ₩12,894 | +0.84% | 50.5만 |
|---|
| 2026.08.07 | ₩12,601 | ₩12,707 | ₩12,347 | ₩12,587 | -0.11% | 51.9만 |
|---|
| 2026.08.06 | ₩12,894 | ₩12,894 | ₩12,614 | ₩12,694 | -1.55% | 24.3만 |
|---|
| 2026.08.05 | ₩12,601 | ₩12,867 | ₩12,347 | ₩12,667 | +0.53% | 28.2만 |
|---|
| 2026.08.04 | ₩12,614 | ₩12,641 | ₩12,213 | ₩12,520 | -0.74% | 46.9만 |
|---|
| 2026.08.03 | ₩12,681 | ₩12,908 | ₩12,560 | ₩12,681 | 0.00% | 33.4만 |
|---|
| 2026.07.31 | ₩13,321 | ₩13,321 | ₩12,761 | ₩13,014 | -2.30% | 35.5만 |
|---|
| 2026.07.30 | ₩12,507 | ₩12,867 | ₩12,507 | ₩12,801 | +2.35% | 22.4만 |
|---|
| 2026.07.29 | ₩12,681 | ₩12,761 | ₩12,360 | ₩12,534 | -1.16% | 46.5만 |
|---|
| 2026.07.28 | ₩12,520 | ₩12,534 | ₩12,120 | ₩12,360 | -1.28% | 45.4만 |
|---|
| 2026.07.27 | ₩13,094 | ₩13,161 | ₩12,641 | ₩12,654 | -3.36% | 47.6만 |
|---|
| 2026.07.24 | ₩13,628 | ₩13,815 | ₩13,308 | ₩13,348 | -2.06% | 40.7만 |
|---|
| 2026.07.23 | ₩14,002 | ₩14,042 | ₩13,655 | ₩13,695 | -2.19% | 28.8만 |
|---|
| 2026.07.22 | ₩13,802 | ₩14,269 | ₩13,695 | ₩13,762 | -0.29% | 59.6만 |
|---|
| 2026.07.21 | ₩13,081 | ₩13,668 | ₩13,081 | ₩13,548 | +3.57% | 35.5만 |
|---|
| 2026.07.20 | ₩12,827 | ₩13,014 | ₩12,787 | ₩12,948 | +0.94% | 21만 |
|---|
| 2026.07.17 | ₩12,961 | ₩12,988 | ₩12,614 | ₩12,921 | -0.31% | 26.3만 |
|---|
| 2026.07.16 | ₩13,161 | ₩13,228 | ₩12,667 | ₩12,707 | -3.45% | 45.6만 |
|---|
| 2026.07.15 | ₩13,829 | ₩13,829 | ₩13,068 | ₩13,161 | -4.83% | 38.4만 |
|---|
| 2026.07.14 | ₩13,548 | ₩13,829 | ₩13,481 | ₩13,815 | +1.97% | 38만 |
|---|
| 2026.07.13 | ₩13,441 | ₩13,602 | ₩13,308 | ₩13,348 | -0.70% | 27.3만 |
|---|
| 2026.07.10 | ₩13,188 | ₩13,281 | ₩13,081 | ₩13,201 | +0.10% | 26.6만 |
|---|
| 2026.07.09 | ₩13,201 | ₩13,388 | ₩13,054 | ₩13,108 | -0.71% | 33.5만 |
|---|
| 2026.07.08 | ₩13,028 | ₩13,535 | ₩13,028 | ₩13,281 | +1.95% | 44만 |
|---|
| 2026.07.07 | ₩12,547 | ₩13,121 | ₩12,534 | ₩12,841 | +2.34% | 47.5만 |
|---|
| 2026.07.06 | ₩12,187 | ₩12,587 | ₩12,107 | ₩12,480 | +2.41% | 37.5만 |
|---|
| 2026.07.02 | ₩12,253 | ₩12,347 | ₩11,920 | ₩12,107 | -1.20% | 34.7만 |
|---|
| 2026.07.01 | ₩12,000 | ₩12,240 | ₩11,973 | ₩12,080 | +0.67% | 55만 |
|---|
| 2026.06.30 | ₩12,374 | ₩12,534 | ₩11,893 | ₩12,147 | -1.83% | 48만 |
|---|
| 2026.06.29 | ₩12,414 | ₩12,427 | ₩12,067 | ₩12,280 | -1.08% | 31만 |
|---|
| 2026.06.26 | ₩12,147 | ₩12,387 | ₩12,107 | ₩12,320 | +1.43% | 35.1만 |
|---|
| 2026.06.25 | ₩12,360 | ₩12,414 | ₩11,853 | ₩12,173 | -1.51% | 54.3만 |
|---|
| 2026.06.24 | ₩12,560 | ₩12,694 | ₩12,027 | ₩12,334 | -1.81% | 116.9만 |
|---|
| 2026.06.23 | ₩13,108 | ₩13,188 | ₩12,520 | ₩12,908 | -1.53% | 67.6만 |
|---|
| 2026.06.22 | ₩13,829 | ₩14,002 | ₩13,148 | ₩13,201 | -4.54% | 35.1만 |
|---|
| 2026.06.18 | ₩13,615 | ₩13,748 | ₩13,108 | ₩13,535 | -0.59% | 59.7만 |
|---|
| 2026.06.17 | ₩13,775 | ₩14,095 | ₩13,642 | ₩13,788 | +0.10% | 44.9만 |
|---|
| 2026.06.16 | ₩13,361 | ₩13,935 | ₩13,361 | ₩13,869 | +3.80% | 68.7만 |
|---|
| 2026.06.15 | ₩14,349 | ₩14,362 | ₩13,495 | ₩13,602 | -5.21% | 62.5만 |
|---|
| 2026.06.12 | ₩14,696 | ₩15,123 | ₩14,536 | ₩14,950 | +1.73% | 53만 |
|---|
| 2026.06.11 | ₩14,856 | ₩15,577 | ₩14,709 | ₩14,763 | -0.63% | 92.4만 |
|---|
| 2026.06.10 | ₩14,509 | ₩14,963 | ₩14,282 | ₩14,616 | +0.74% | 43.6만 |
|---|
| 2026.06.09 | ₩14,269 | ₩14,496 | ₩14,029 | ₩14,469 | +1.40% | 59.4만 |
|---|
| 2026.06.08 | ₩14,509 | ₩14,603 | ₩14,002 | ₩14,362 | -1.01% | 62.9만 |
|---|
| 2026.06.05 | ₩14,643 | ₩14,856 | ₩14,095 | ₩14,109 | -3.65% | 68.7만 |
|---|
| 2026.06.04 | ₩14,429 | ₩14,843 | ₩14,416 | ₩14,790 | +2.50% | 48.7만 |
|---|
| 2026.06.03 | ₩15,684 | ₩15,751 | ₩14,763 | ₩14,936 | -4.77% | 78.1만 |
|---|
| 2026.06.02 | ₩15,110 | ₩15,844 | ₩14,936 | ₩15,724 | +4.06% | 140.8만 |
|---|
| 2026.06.01 | ₩13,935 | ₩15,257 | ₩13,935 | ₩15,137 | +8.62% | 153.4만 |
|---|
| 2026.05.29 | ₩13,081 | ₩13,682 | ₩12,961 | ₩13,682 | +4.59% | 65.5만 |
|---|
| 2026.05.28 | ₩13,148 | ₩13,295 | ₩13,014 | ₩13,134 | -0.10% | 46.7만 |
|---|
| 2026.05.27 | ₩12,934 | ₩13,121 | ₩12,734 | ₩13,001 | +0.52% | 40.4만 |
|---|
| 2026.05.26 | ₩12,774 | ₩13,335 | ₩12,654 | ₩13,308 | +4.18% | 65.3만 |
|---|
| 2026.05.22 | ₩12,814 | ₩13,215 | ₩12,694 | ₩12,988 | +1.35% | 34.3만 |
|---|
| 2026.05.21 | ₩13,348 | ₩13,361 | ₩12,921 | ₩12,961 | -2.90% | 59.5만 |
|---|
| 2026.05.20 | ₩13,562 | ₩13,829 | ₩12,921 | ₩13,108 | -3.35% | 63만 |
|---|
| 2026.05.19 | ₩13,935 | ₩14,029 | ₩13,562 | ₩13,575 | -2.59% | 55.7만 |
|---|
| 2026.05.18 | ₩12,854 | ₩13,882 | ₩12,681 | ₩13,869 | +7.89% | 81.2만 |
|---|
| 2026.05.15 | ₩12,841 | ₩13,041 | ₩12,747 | ₩12,787 | -0.42% | 37.6만 |
|---|
| 2026.05.14 | ₩12,908 | ₩13,161 | ₩12,681 | ₩12,988 | +0.62% | 36.7만 |
|---|
| 2026.05.13 | ₩13,295 | ₩13,295 | ₩12,761 | ₩12,921 | -2.81% | 60.7만 |
|---|
| 2026.05.12 | ₩13,268 | ₩13,348 | ₩13,108 | ₩13,295 | +0.20% | 60.3만 |
|---|
| 2026.05.11 | ₩12,707 | ₩13,295 | ₩12,547 | ₩13,215 | +3.99% | 51.9만 |
|---|
| 2026.05.08 | ₩12,320 | ₩12,507 | ₩12,133 | ₩12,454 | +1.08% | 49.1만 |
|---|
| 2026.05.07 | ₩12,267 | ₩12,347 | ₩11,880 | ₩12,213 | -0.44% | 74.5만 |
|---|
| 2026.05.06 | ₩12,574 | ₩12,948 | ₩12,467 | ₩12,560 | -0.11% | 84.7만 |
|---|
| 2026.05.05 | ₩12,948 | ₩13,188 | ₩12,854 | ₩13,108 | +1.24% | 60.6만 |
|---|
| 2026.05.04 | ₩12,761 | ₩13,081 | ₩12,614 | ₩12,988 | +1.78% | 42.3만 |
|---|
| 2026.05.01 | ₩12,694 | ₩12,854 | ₩12,560 | ₩12,654 | -0.32% | 42.5만 |
|---|
| 2026.04.30 | ₩12,587 | ₩13,054 | ₩12,480 | ₩12,921 | +2.65% | 50.5만 |
|---|
| 2026.04.29 | ₩12,601 | ₩12,721 | ₩12,347 | ₩12,694 | +0.74% | 39.6만 |
|---|
| 2026.04.28 | ₩12,681 | ₩12,814 | ₩12,347 | ₩12,347 | -2.63% | 55.4만 |
|---|
| 2026.04.27 | ₩12,320 | ₩12,547 | ₩12,027 | ₩12,334 | +0.11% | 58.4만 |
|---|
| 2026.04.24 | ₩12,440 | ₩12,440 | ₩12,053 | ₩12,080 | -2.90% | 45.4만 |
|---|
| 2026.04.23 | ₩12,160 | ₩12,334 | ₩12,040 | ₩12,160 | 0.00% | 44.3만 |
|---|
| 2026.04.22 | ₩12,187 | ₩12,574 | ₩12,187 | ₩12,320 | +1.10% | 40.7만 |
|---|
| 2026.04.21 | ₩11,840 | ₩12,200 | ₩11,773 | ₩12,160 | +2.71% | 43.3만 |
|---|
| 2026.04.20 | ₩11,840 | ₩12,013 | ₩11,693 | ₩11,760 | -0.68% | 94.8만 |
|---|
| 2026.04.17 | ₩11,813 | ₩11,987 | ₩11,479 | ₩11,773 | -0.34% | 123.6만 |
|---|
| 2026.04.16 | ₩12,147 | ₩12,534 | ₩12,120 | ₩12,494 | +2.86% | 74.4만 |
|---|
| 2026.04.15 | ₩13,001 | ₩13,094 | ₩12,173 | ₩12,200 | -6.16% | 105.5만 |
|---|
| 2026.04.14 | ₩13,174 | ₩13,642 | ₩12,988 | ₩13,228 | +0.41% | 280.8만 |
|---|
| 2026.04.13 | ₩12,801 | ₩13,441 | ₩12,774 | ₩13,281 | +3.75% | 183만 |
|---|
| 2026.04.10 | ₩10,825 | ₩12,694 | ₩10,825 | ₩12,547 | +15.91% | 307.2만 |
|---|
| 2026.04.09 | ₩11,186 | ₩11,372 | ₩10,812 | ₩10,879 | -2.74% | 89.4만 |
|---|
| 2026.04.08 | ₩10,812 | ₩11,239 | ₩10,692 | ₩11,226 | +3.83% | 113.4만 |
|---|
| 2026.04.07 | ₩11,826 | ₩12,000 | ₩11,359 | ₩11,426 | -3.39% | 52.2만 |
|---|
| 2026.04.06 | ₩11,680 | ₩11,893 | ₩11,506 | ₩11,760 | +0.69% | 73.2만 |
|---|
| 2026.04.02 | ₩12,320 | ₩12,480 | ₩11,720 | ₩11,813 | -4.12% | 81.3만 |
|---|
| 2026.04.01 | ₩12,374 | ₩12,547 | ₩11,613 | ₩11,653 | -5.83% | 137만 |
|---|
| 2026.03.31 | ₩12,948 | ₩13,321 | ₩12,427 | ₩12,681 | -2.06% | 125.8만 |
|---|
| 2026.03.30 | ₩13,001 | ₩13,308 | ₩12,841 | ₩12,961 | -0.31% | 69.1만 |
|---|
| 2026.03.27 | ₩12,454 | ₩13,001 | ₩12,347 | ₩12,841 | +3.11% | 102.3만 |
|---|
| 2026.03.26 | ₩12,681 | ₩12,921 | ₩12,267 | ₩12,294 | -3.05% | 120.1만 |
|---|
| 2026.03.25 | ₩12,747 | ₩12,867 | ₩12,574 | ₩12,627 | -0.94% | 74만 |
|---|
| 2026.03.24 | ₩12,801 | ₩13,161 | ₩12,721 | ₩12,948 | +1.15% | 98.9만 |
|---|
| 2026.03.23 | ₩12,761 | ₩13,134 | ₩12,467 | ₩12,721 | -0.31% | 164.2만 |
|---|
| 2026.03.20 | ₩13,642 | ₩13,682 | ₩13,081 | ₩13,081 | -4.11% | 87.5만 |
|---|
| 2026.03.19 | ₩13,215 | ₩13,802 | ₩13,201 | ₩13,602 | +2.93% | 199.5만 |
|---|
| 2026.03.18 | ₩13,121 | ₩13,361 | ₩12,894 | ₩13,228 | +0.81% | 325.9만 |
|---|
| 2026.03.17 | ₩12,227 | ₩13,041 | ₩12,213 | ₩13,028 | +6.55% | 195.7만 |
|---|
| 2026.03.16 | ₩11,653 | ₩12,213 | ₩11,493 | ₩12,213 | +4.81% | 158.6만 |
|---|
| 2026.03.13 | ₩11,866 | ₩11,973 | ₩11,519 | ₩11,706 | -1.35% | 411.5만 |
|---|
| 2026.03.12 | ₩11,626 | ₩12,133 | ₩11,519 | ₩11,906 | +2.41% | 118.9만 |
|---|
| 2026.03.11 | ₩11,306 | ₩11,720 | ₩11,106 | ₩11,599 | +2.60% | 112.4만 |
|---|
| 2026.03.10 | ₩11,639 | ₩11,720 | ₩11,079 | ₩11,159 | -4.13% | 119.6만 |
|---|
| 2026.03.09 | ₩11,840 | ₩11,973 | ₩11,599 | ₩11,666 | -1.47% | 136만 |
|---|
| 2026.03.06 | ₩11,880 | ₩12,013 | ₩11,479 | ₩11,506 | -3.15% | 137.7만 |
|---|
| 2026.03.05 | ₩11,880 | ₩11,973 | ₩11,493 | ₩11,760 | -1.01% | 171.9만 |
|---|
| 2026.03.04 | ₩11,106 | ₩11,319 | ₩10,972 | ₩11,239 | +1.20% | 56.7만 |
|---|
| 2026.03.03 | ₩11,399 | ₩11,413 | ₩10,839 | ₩11,039 | -3.16% | 94.6만 |
|---|
| 2026.03.02 | ₩11,519 | ₩11,613 | ₩11,186 | ₩11,346 | -1.51% | 62.8만 |
|---|
| 2026.02.27 | ₩11,653 | ₩11,746 | ₩10,959 | ₩11,092 | -4.81% | 44.4만 |
|---|
| 2026.02.26 | ₩11,279 | ₩11,733 | ₩11,119 | ₩11,372 | +0.83% | 98.3만 |
|---|
| 2026.02.25 | ₩11,226 | ₩11,359 | ₩11,012 | ₩11,186 | -0.36% | 56.5만 |
|---|
| 2026.02.24 | ₩11,172 | ₩11,252 | ₩10,945 | ₩11,212 | +0.36% | 43.9만 |
|---|
| 2026.02.23 | ₩11,466 | ₩11,586 | ₩11,119 | ₩11,119 | -3.03% | 78.6만 |
|---|
| 2026.02.20 | ₩11,439 | ₩11,546 | ₩11,279 | ₩11,479 | +0.35% | 49.7만 |
|---|
| 2026.02.19 | ₩11,252 | ₩11,613 | ₩11,226 | ₩11,439 | +1.66% | 46.8만 |
|---|
| 2026.02.18 | ₩10,999 | ₩11,132 | ₩10,959 | ₩11,079 | +0.73% | 26.7만 |
|---|
| 2026.02.17 | ₩10,879 | ₩10,879 | ₩10,572 | ₩10,825 | -0.49% | 24.5만 |
|---|
| 2026.02.13 | ₩10,959 | ₩11,106 | ₩10,799 | ₩10,999 | +0.37% | 31만 |
|---|
| 2026.02.12 | ₩11,493 | ₩11,546 | ₩10,932 | ₩10,959 | -4.65% | 79.9만 |
|---|
| 2026.02.11 | ₩11,346 | ₩11,586 | ₩11,252 | ₩11,546 | +1.76% | 40.9만 |
|---|
| 2026.02.10 | ₩11,279 | ₩11,306 | ₩11,119 | ₩11,212 | -0.59% | 40만 |
|---|
| 2026.02.09 | ₩11,186 | ₩11,292 | ₩11,012 | ₩11,279 | +0.84% | 69만 |
|---|
| 2026.02.06 | ₩11,052 | ₩11,212 | ₩10,905 | ₩11,106 | +0.48% | 49.2만 |
|---|
| 2026.02.05 | ₩10,905 | ₩11,052 | ₩10,718 | ₩10,905 | 0.00% | 92.3만 |
|---|
| 2026.02.04 | ₩10,999 | ₩11,146 | ₩10,411 | ₩11,132 | +1.21% | 86.3만 |
|---|
| 2026.02.03 | ₩10,732 | ₩11,092 | ₩10,545 | ₩10,758 | +0.25% | 103.4만 |
|---|
| 2026.02.02 | ₩11,052 | ₩11,159 | ₩10,772 | ₩10,825 | -2.05% | 68.5만 |
|---|
| 2026.01.30 | ₩11,933 | ₩12,133 | ₩11,186 | ₩11,319 | -5.15% | 245.6만 |
|---|
| 2026.01.29 | ₩11,546 | ₩11,826 | ₩11,372 | ₩11,413 | -1.16% | 147.2만 |
|---|
| 2026.01.28 | ₩11,332 | ₩11,346 | ₩10,932 | ₩11,252 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩10,745 | ₩11,212 | ₩10,745 | ₩11,186 | +4.10% | 97.3만 |
|---|
| 2026.01.26 | ₩10,919 | ₩10,932 | ₩10,638 | ₩10,732 | -1.71% | 45.7만 |
|---|
| 2026.01.23 | ₩10,625 | ₩10,932 | ₩10,545 | ₩10,785 | +1.51% | 91.2만 |
|---|
| 2026.01.22 | ₩10,638 | ₩10,652 | ₩10,171 | ₩10,371 | -2.51% | 73.6만 |
|---|
| 2026.01.21 | ₩10,064 | ₩10,638 | ₩10,011 | ₩10,598 | +5.31% | 83.2만 |
|---|
| 2026.01.20 | ₩10,144 | ₩10,238 | ₩9,878 | ₩9,944 | -1.97% | 73.3만 |
|---|
| 2026.01.16 | ₩10,211 | ₩10,278 | ₩10,091 | ₩10,171 | -0.39% | 38.9만 |
|---|
| 2026.01.15 | ₩10,185 | ₩10,198 | ₩9,918 | ₩10,185 | 0.00% | 46.1만 |
|---|
| 2026.01.14 | ₩10,064 | ₩10,425 | ₩10,064 | ₩10,358 | +2.92% | 88.1만 |
|---|
| 2026.01.13 | ₩9,891 | ₩10,158 | ₩9,878 | ₩9,998 | +1.08% | 62.6만 |
|---|
| 2026.01.12 | ₩9,651 | ₩9,797 | ₩9,504 | ₩9,731 | +0.83% | 42.9만 |
|---|
| 2026.01.09 | ₩9,677 | ₩9,677 | ₩9,490 | ₩9,544 | -1.38% | 46.7만 |
|---|
| 2026.01.08 | ₩9,370 | ₩9,704 | ₩9,304 | ₩9,557 | +1.99% | 43.9만 |
|---|
| 2026.01.07 | ₩9,330 | ₩9,384 | ₩9,130 | ₩9,370 | +0.43% | 57.2만 |
|---|
| 2026.01.06 | ₩9,504 | ₩9,597 | ₩9,317 | ₩9,357 | -1.54% | 47.7만 |
|---|
| 2026.01.05 | ₩9,944 | ₩10,131 | ₩9,464 | ₩9,464 | -4.83% | 67.1만 |
|---|
| 2026.01.02 | ₩9,918 | ₩10,038 | ₩9,651 | ₩9,731 | -1.88% | 140.1만 |
|---|
| 2025.12.31 | ₩9,904 | ₩9,958 | ₩9,784 | ₩9,891 | -0.13% | 27.7만 |
|---|
| 2025.12.30 | ₩9,824 | ₩9,904 | ₩9,651 | ₩9,837 | +0.14% | 41.8만 |
|---|
| 2025.12.29 | ₩9,717 | ₩9,811 | ₩9,664 | ₩9,771 | +0.55% | 54.3만 |
|---|
| 2025.12.26 | ₩9,637 | ₩9,731 | ₩9,597 | ₩9,704 | +0.69% | 22.8만 |
|---|
| 2025.12.24 | ₩9,624 | ₩9,704 | ₩9,557 | ₩9,691 | +0.69% | 14.8만 |
|---|
| 2025.12.23 | ₩9,651 | ₩9,717 | ₩9,544 | ₩9,691 | +0.41% | 30.4만 |
|---|
| 2025.12.22 | ₩9,557 | ₩9,704 | ₩9,517 | ₩9,584 | +0.28% | 34.4만 |
|---|
| 2025.12.19 | ₩9,584 | ₩9,677 | ₩9,437 | ₩9,464 | -1.25% | 48.1만 |
|---|
| 2025.12.18 | ₩9,424 | ₩9,664 | ₩9,290 | ₩9,584 | +1.70% | 80.9만 |
|---|
| 2025.12.17 | ₩9,530 | ₩9,530 | ₩9,344 | ₩9,437 | -0.98% | 44.8만 |
|---|
| 2025.12.16 | ₩9,450 | ₩9,517 | ₩9,304 | ₩9,397 | -0.56% | 73.6만 |
|---|
| 2025.12.15 | ₩9,517 | ₩9,784 | ₩9,424 | ₩9,611 | +0.98% | 72.1만 |
|---|
| 2025.12.12 | ₩9,637 | ₩9,664 | ₩9,490 | ₩9,571 | -0.69% | 54.9만 |
|---|
| 2025.12.11 | ₩9,664 | ₩9,677 | ₩9,490 | ₩9,624 | -0.41% | 92.4만 |
|---|
| 2025.12.10 | ₩10,038 | ₩10,091 | ₩9,584 | ₩9,771 | -2.66% | 96.8만 |
|---|
| 2025.12.09 | ₩9,544 | ₩10,144 | ₩9,530 | ₩9,984 | +4.62% | 215.4만 |
|---|
| 2025.12.08 | ₩10,879 | ₩11,106 | ₩10,852 | ₩10,879 | 0.00% | 26.5만 |
|---|
| 2025.12.05 | ₩11,239 | ₩11,386 | ₩11,012 | ₩11,012 | -2.02% | 58.2만 |
|---|
| 2025.12.04 | ₩11,279 | ₩11,519 | ₩11,212 | ₩11,226 | -0.47% | 71.8만 |
|---|
| 2025.12.03 | ₩10,919 | ₩11,226 | ₩10,919 | ₩11,065 | +1.34% | 58.9만 |
|---|
| 2025.12.02 | ₩11,052 | ₩11,052 | ₩10,772 | ₩10,865 | -1.69% | 45.7만 |
|---|
| 2025.12.01 | ₩10,758 | ₩11,172 | ₩10,745 | ₩11,039 | +2.61% | 58.4만 |
|---|
| 2025.11.28 | ₩10,825 | ₩10,985 | ₩10,799 | ₩10,892 | +0.62% | 33.9만 |
|---|
| 2025.11.26 | ₩10,705 | ₩10,905 | ₩10,598 | ₩10,758 | +0.50% | 87만 |
|---|
| 2025.11.25 | ₩10,078 | ₩10,638 | ₩10,051 | ₩10,572 | +4.90% | 63.7만 |
|---|
| 2025.11.24 | ₩10,278 | ₩10,492 | ₩10,131 | ₩10,144 | -1.30% | 98.4만 |
|---|
| 2025.11.21 | ₩10,238 | ₩10,451 | ₩10,131 | ₩10,278 | +0.39% | 76.7만 |
|---|
| 2025.11.20 | ₩10,678 | ₩10,852 | ₩10,371 | ₩10,398 | -2.63% | 86.1만 |
|---|
| 2025.11.19 | ₩10,118 | ₩10,745 | ₩10,011 | ₩10,692 | +5.67% | 64.9만 |
|---|
| 2025.11.18 | ₩10,305 | ₩10,385 | ₩10,144 | ₩10,385 | +0.78% | 63.1만 |
|---|
| 2025.11.17 | ₩10,385 | ₩10,558 | ₩10,291 | ₩10,291 | -0.90% | 60.9만 |
|---|
| 2025.11.14 | ₩10,545 | ₩10,598 | ₩10,398 | ₩10,545 | 0.00% | 72.7만 |
|---|
| 2025.11.13 | ₩10,745 | ₩10,758 | ₩10,371 | ₩10,532 | -1.99% | 66.8만 |
|---|
| 2025.11.12 | ₩10,919 | ₩11,146 | ₩10,665 | ₩10,718 | -1.83% | 72.2만 |
|---|
| 2025.11.11 | ₩10,825 | ₩11,239 | ₩10,825 | ₩11,092 | +2.47% | 89.4만 |
|---|
| 2025.11.10 | ₩10,945 | ₩11,079 | ₩10,678 | ₩10,812 | -1.22% | 77.9만 |
|---|
| 2025.11.07 | ₩11,039 | ₩11,079 | ₩10,812 | ₩10,945 | -0.85% | 88.2만 |
|---|
| 2025.11.06 | ₩11,079 | ₩11,372 | ₩10,812 | ₩11,079 | 0.00% | 228.3만 |
|---|
| 2025.11.05 | ₩10,345 | ₩10,518 | ₩10,278 | ₩10,318 | -0.26% | 72만 |
|---|
| 2025.11.04 | ₩10,398 | ₩10,598 | ₩10,225 | ₩10,465 | +0.64% | 102.7만 |
|---|
| 2025.11.03 | ₩10,692 | ₩10,745 | ₩10,411 | ₩10,638 | -0.50% | 116.7만 |
|---|
| 2025.10.31 | ₩10,865 | ₩10,999 | ₩10,652 | ₩10,799 | -0.61% | 158.4만 |
|---|
| 2025.10.30 | ₩10,772 | ₩11,039 | ₩10,465 | ₩10,959 | +1.73% | 536.3만 |
|---|
| 2025.10.29 | ₩9,157 | ₩9,157 | ₩8,703 | ₩8,810 | -3.79% | 122.5만 |
|---|
| 2025.10.28 | ₩9,330 | ₩9,530 | ₩9,077 | ₩9,103 | -2.43% | 152만 |
|---|
| 2025.10.27 | ₩9,504 | ₩9,731 | ₩9,197 | ₩9,517 | +0.14% | 203.5만 |
|---|
| 2025.10.24 | ₩9,450 | ₩9,597 | ₩9,050 | ₩9,077 | -3.95% | 223.2만 |
|---|
| 2025.10.23 | ₩9,143 | ₩9,490 | ₩9,090 | ₩9,490 | +3.80% | 282.1만 |
|---|
| 2025.10.22 | ₩8,035 | ₩8,943 | ₩8,035 | ₩8,916 | +10.96% | 334.9만 |
|---|
| 2025.10.21 | ₩7,929 | ₩8,062 | ₩7,675 | ₩7,969 | +0.51% | 154.7만 |
|---|
| 2025.10.20 | ₩7,982 | ₩8,089 | ₩7,849 | ₩8,009 | +0.33% | 93.1만 |
|---|
| 2025.10.17 | ₩8,329 | ₩8,329 | ₩7,942 | ₩7,955 | -4.49% | 133.7만 |
|---|
| 2025.10.16 | ₩8,543 | ₩8,543 | ₩8,156 | ₩8,289 | -2.97% | 110.9만 |
|---|
| 2025.10.15 | ₩8,516 | ₩8,543 | ₩8,316 | ₩8,489 | -0.31% | 81.6만 |
|---|
| 2025.10.14 | ₩8,302 | ₩8,569 | ₩8,222 | ₩8,409 | +1.29% | 116.2만 |
|---|
| 2025.10.13 | ₩8,436 | ₩8,596 | ₩8,289 | ₩8,476 | +0.47% | 101.9만 |
|---|
| 2025.10.10 | ₩8,596 | ₩8,609 | ₩8,302 | ₩8,423 | -2.02% | 211.9만 |
|---|