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 | ₩15,234 | ₩16,036 | ₩15,154 | ₩15,421 | +1.23% | 98.3만 |
| 2026.10.08 | ₩15,180 | ₩15,461 | ₩15,127 | ₩15,301 | +0.79% | 47.2만 |
| 2026.10.07 | ₩15,367 | ₩15,528 | ₩14,793 | ₩14,846 | -3.39% | 41.3만 |
| 2026.10.06 | ₩15,127 | ₩15,448 | ₩14,980 | ₩15,287 | +1.06% | 63.6만 |
| 2026.10.02 | — | — | — | ₩14,499 | — | — |
| 2026.09.30 | — | — | — | ₩13,964 | — | — |
| 2026.09.29 | ₩14,151 | ₩14,245 | ₩13,964 | ₩14,045 | -0.76% | 83.4만 |
| 2026.09.28 | ₩15,114 | ₩15,314 | ₩14,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,272 |
| -5.57% |
| 155.2만 |
| 2026.09.25 | ₩14,926 | ₩15,127 | ₩14,713 | ₩14,967 | +0.27% | 90.2만 |
|---|
| 2026.09.24 | ₩14,993 | ₩15,381 | ₩14,913 | ₩15,154 | +1.07% | 128.9만 |
|---|
| 2026.09.23 | — | — | — | ₩14,846 | — | — |
|---|
| 2026.09.21 | ₩14,659 | ₩14,713 | ₩14,365 | ₩14,405 | -1.73% | 57.8만 |
|---|
| 2026.09.18 | ₩14,820 | ₩15,261 | ₩14,713 | ₩14,753 | -0.45% | 56.2만 |
|---|
| 2026.09.17 | ₩15,073 | ₩15,167 | ₩14,833 | ₩14,900 | -1.15% | 74.6만 |
|---|
| 2026.09.16 | — | — | — | ₩15,073 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩15,755 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩15,327 | — | — |
|---|
| 2026.08.27 | ₩12,922 | ₩13,203 | ₩12,750 | ₩13,163 | +1.86% | 26.1만 |
|---|
| 2026.08.26 | ₩12,855 | ₩13,136 | ₩12,828 | ₩12,975 | +0.94% | 22.4만 |
|---|
| 2026.08.25 | ₩12,949 | ₩13,082 | ₩12,775 | ₩13,016 | +0.52% | 34.1만 |
|---|
| 2026.08.24 | ₩13,016 | ₩13,189 | ₩12,869 | ₩13,149 | +1.03% | 32.8만 |
|---|
| 2026.08.21 | ₩13,042 | ₩13,149 | ₩12,962 | ₩13,082 | +0.31% | 30.3만 |
|---|
| 2026.08.20 | ₩12,922 | ₩13,376 | ₩12,855 | ₩13,069 | +1.14% | 29.4만 |
|---|
| 2026.08.19 | ₩12,735 | ₩12,909 | ₩12,615 | ₩12,735 | 0.00% | 45.7만 |
|---|
| 2026.08.18 | ₩12,962 | ₩13,042 | ₩12,521 | ₩12,521 | -3.40% | 26.7만 |
|---|
| 2026.08.17 | ₩12,695 | ₩12,935 | ₩12,548 | ₩12,815 | +0.95% | 21.7만 |
|---|
| 2026.08.14 | ₩12,655 | ₩12,828 | ₩12,575 | ₩12,655 | 0.00% | 20.7만 |
|---|
| 2026.08.13 | ₩12,120 | ₩12,534 | ₩12,094 | ₩12,521 | +3.31% | 26.2만 |
|---|
| 2026.08.12 | ₩12,428 | ₩12,521 | ₩12,267 | ₩12,388 | -0.32% | 25.5만 |
|---|
| 2026.08.11 | ₩12,855 | ₩12,962 | ₩12,347 | ₩12,441 | -3.22% | 36.8만 |
|---|
| 2026.08.10 | ₩12,802 | ₩13,042 | ₩12,762 | ₩12,909 | +0.84% | 50.5만 |
|---|
| 2026.08.07 | ₩12,615 | ₩12,722 | ₩12,361 | ₩12,601 | -0.11% | 51.9만 |
|---|
| 2026.08.06 | ₩12,909 | ₩12,909 | ₩12,628 | ₩12,708 | -1.55% | 24.3만 |
|---|
| 2026.08.05 | ₩12,615 | ₩12,882 | ₩12,361 | ₩12,681 | +0.53% | 28.2만 |
|---|
| 2026.08.04 | ₩12,628 | ₩12,655 | ₩12,227 | ₩12,534 | -0.74% | 46.9만 |
|---|
| 2026.08.03 | ₩12,695 | ₩12,922 | ₩12,575 | ₩12,695 | 0.00% | 33.4만 |
|---|
| 2026.07.31 | ₩13,336 | ₩13,336 | ₩12,775 | ₩13,029 | -2.30% | 35.5만 |
|---|
| 2026.07.30 | ₩12,521 | ₩12,882 | ₩12,521 | ₩12,815 | +2.35% | 22.4만 |
|---|
| 2026.07.29 | ₩12,695 | ₩12,775 | ₩12,374 | ₩12,548 | -1.16% | 46.5만 |
|---|
| 2026.07.28 | ₩12,534 | ₩12,548 | ₩12,134 | ₩12,374 | -1.28% | 45.4만 |
|---|
| 2026.07.27 | ₩13,109 | ₩13,176 | ₩12,655 | ₩12,668 | -3.36% | 47.6만 |
|---|
| 2026.07.24 | ₩13,644 | ₩13,831 | ₩13,323 | ₩13,363 | -2.06% | 40.7만 |
|---|
| 2026.07.23 | ₩14,018 | ₩14,058 | ₩13,670 | ₩13,710 | -2.19% | 28.8만 |
|---|
| 2026.07.22 | ₩13,817 | ₩14,285 | ₩13,710 | ₩13,777 | -0.29% | 59.6만 |
|---|
| 2026.07.21 | ₩13,096 | ₩13,684 | ₩13,096 | ₩13,563 | +3.57% | 35.5만 |
|---|
| 2026.07.20 | ₩12,842 | ₩13,029 | ₩12,802 | ₩12,962 | +0.94% | 21만 |
|---|
| 2026.07.17 | ₩12,975 | ₩13,002 | ₩12,628 | ₩12,935 | -0.31% | 26.3만 |
|---|
| 2026.07.16 | ₩13,176 | ₩13,243 | ₩12,681 | ₩12,722 | -3.45% | 45.6만 |
|---|
| 2026.07.15 | ₩13,844 | ₩13,844 | ₩13,082 | ₩13,176 | -4.83% | 38.4만 |
|---|
| 2026.07.14 | ₩13,563 | ₩13,844 | ₩13,497 | ₩13,831 | +1.97% | 38만 |
|---|
| 2026.07.13 | ₩13,457 | ₩13,617 | ₩13,323 | ₩13,363 | -0.70% | 27.3만 |
|---|
| 2026.07.10 | ₩13,203 | ₩13,296 | ₩13,096 | ₩13,216 | +0.10% | 26.6만 |
|---|
| 2026.07.09 | ₩13,216 | ₩13,403 | ₩13,069 | ₩13,122 | -0.71% | 33.5만 |
|---|
| 2026.07.08 | ₩13,042 | ₩13,550 | ₩13,042 | ₩13,296 | +1.95% | 44만 |
|---|
| 2026.07.07 | ₩12,561 | ₩13,136 | ₩12,548 | ₩12,855 | +2.34% | 47.5만 |
|---|
| 2026.07.06 | ₩12,200 | ₩12,601 | ₩12,120 | ₩12,494 | +2.41% | 37.5만 |
|---|
| 2026.07.02 | ₩12,267 | ₩12,361 | ₩11,933 | ₩12,120 | -1.20% | 34.7만 |
|---|
| 2026.07.01 | ₩12,013 | ₩12,254 | ₩11,987 | ₩12,094 | +0.67% | 55만 |
|---|
| 2026.06.30 | ₩12,388 | ₩12,548 | ₩11,906 | ₩12,160 | -1.83% | 48만 |
|---|
| 2026.06.29 | ₩12,428 | ₩12,441 | ₩12,080 | ₩12,294 | -1.08% | 31만 |
|---|
| 2026.06.26 | ₩12,160 | ₩12,401 | ₩12,120 | ₩12,334 | +1.43% | 35.1만 |
|---|
| 2026.06.25 | ₩12,374 | ₩12,428 | ₩11,866 | ₩12,187 | -1.51% | 54.3만 |
|---|
| 2026.06.24 | ₩12,575 | ₩12,708 | ₩12,040 | ₩12,347 | -1.81% | 116.9만 |
|---|
| 2026.06.23 | ₩13,122 | ₩13,203 | ₩12,534 | ₩12,922 | -1.53% | 67.6만 |
|---|
| 2026.06.22 | ₩13,844 | ₩14,018 | ₩13,163 | ₩13,216 | -4.54% | 35.1만 |
|---|
| 2026.06.18 | ₩13,630 | ₩13,764 | ₩13,122 | ₩13,550 | -0.59% | 59.7만 |
|---|
| 2026.06.17 | ₩13,791 | ₩14,111 | ₩13,657 | ₩13,804 | +0.10% | 44.9만 |
|---|
| 2026.06.16 | ₩13,376 | ₩13,951 | ₩13,376 | ₩13,884 | +3.80% | 68.7만 |
|---|
| 2026.06.15 | ₩14,365 | ₩14,379 | ₩13,510 | ₩13,617 | -5.21% | 62.5만 |
|---|
| 2026.06.12 | ₩14,713 | ₩15,140 | ₩14,552 | ₩14,967 | +1.73% | 53만 |
|---|
| 2026.06.11 | ₩14,873 | ₩15,595 | ₩14,726 | ₩14,779 | -0.63% | 92.4만 |
|---|
| 2026.06.10 | ₩14,526 | ₩14,980 | ₩14,298 | ₩14,632 | +0.74% | 43.6만 |
|---|
| 2026.06.09 | ₩14,285 | ₩14,512 | ₩14,045 | ₩14,485 | +1.40% | 59.4만 |
|---|
| 2026.06.08 | ₩14,526 | ₩14,619 | ₩14,018 | ₩14,379 | -1.01% | 62.9만 |
|---|
| 2026.06.05 | ₩14,659 | ₩14,873 | ₩14,111 | ₩14,125 | -3.65% | 68.7만 |
|---|
| 2026.06.04 | ₩14,445 | ₩14,860 | ₩14,432 | ₩14,806 | +2.50% | 48.7만 |
|---|
| 2026.06.03 | ₩15,702 | ₩15,768 | ₩14,779 | ₩14,953 | -4.77% | 78.1만 |
|---|
| 2026.06.02 | ₩15,127 | ₩15,862 | ₩14,953 | ₩15,742 | +4.06% | 140.8만 |
|---|
| 2026.06.01 | ₩13,951 | ₩15,274 | ₩13,951 | ₩15,154 | +8.62% | 153.4만 |
|---|
| 2026.05.29 | ₩13,096 | ₩13,697 | ₩12,975 | ₩13,697 | +4.59% | 65.5만 |
|---|
| 2026.05.28 | ₩13,163 | ₩13,310 | ₩13,029 | ₩13,149 | -0.10% | 46.7만 |
|---|
| 2026.05.27 | ₩12,949 | ₩13,136 | ₩12,748 | ₩13,016 | +0.52% | 40.4만 |
|---|
| 2026.05.26 | ₩12,788 | ₩13,350 | ₩12,668 | ₩13,323 | +4.18% | 65.3만 |
|---|
| 2026.05.22 | ₩12,828 | ₩13,229 | ₩12,708 | ₩13,002 | +1.35% | 34.3만 |
|---|
| 2026.05.21 | ₩13,363 | ₩13,376 | ₩12,935 | ₩12,975 | -2.90% | 59.5만 |
|---|
| 2026.05.20 | ₩13,577 | ₩13,844 | ₩12,935 | ₩13,122 | -3.35% | 63만 |
|---|
| 2026.05.19 | ₩13,951 | ₩14,045 | ₩13,577 | ₩13,590 | -2.59% | 55.7만 |
|---|
| 2026.05.18 | ₩12,869 | ₩13,898 | ₩12,695 | ₩13,884 | +7.89% | 81.2만 |
|---|
| 2026.05.15 | ₩12,855 | ₩13,056 | ₩12,762 | ₩12,802 | -0.42% | 37.6만 |
|---|
| 2026.05.14 | ₩12,922 | ₩13,176 | ₩12,695 | ₩13,002 | +0.62% | 36.7만 |
|---|
| 2026.05.13 | ₩13,310 | ₩13,310 | ₩12,775 | ₩12,935 | -2.81% | 60.7만 |
|---|
| 2026.05.12 | ₩13,283 | ₩13,363 | ₩13,122 | ₩13,310 | +0.20% | 60.3만 |
|---|
| 2026.05.11 | ₩12,722 | ₩13,310 | ₩12,561 | ₩13,229 | +3.99% | 51.9만 |
|---|
| 2026.05.08 | ₩12,334 | ₩12,521 | ₩12,147 | ₩12,468 | +1.08% | 49.1만 |
|---|
| 2026.05.07 | ₩12,281 | ₩12,361 | ₩11,893 | ₩12,227 | -0.44% | 74.5만 |
|---|
| 2026.05.06 | ₩12,588 | ₩12,962 | ₩12,481 | ₩12,575 | -0.11% | 84.7만 |
|---|
| 2026.05.05 | ₩12,962 | ₩13,203 | ₩12,869 | ₩13,122 | +1.24% | 60.6만 |
|---|
| 2026.05.04 | ₩12,775 | ₩13,096 | ₩12,628 | ₩13,002 | +1.78% | 42.3만 |
|---|
| 2026.05.01 | ₩12,708 | ₩12,869 | ₩12,575 | ₩12,668 | -0.32% | 42.5만 |
|---|
| 2026.04.30 | ₩12,601 | ₩13,069 | ₩12,494 | ₩12,935 | +2.65% | 50.5만 |
|---|
| 2026.04.29 | ₩12,615 | ₩12,735 | ₩12,361 | ₩12,708 | +0.74% | 39.6만 |
|---|
| 2026.04.28 | ₩12,695 | ₩12,828 | ₩12,361 | ₩12,361 | -2.63% | 55.4만 |
|---|
| 2026.04.27 | ₩12,334 | ₩12,561 | ₩12,040 | ₩12,347 | +0.11% | 58.4만 |
|---|
| 2026.04.24 | ₩12,454 | ₩12,454 | ₩12,067 | ₩12,094 | -2.90% | 45.4만 |
|---|
| 2026.04.23 | ₩12,174 | ₩12,347 | ₩12,053 | ₩12,174 | 0.00% | 44.3만 |
|---|
| 2026.04.22 | ₩12,200 | ₩12,588 | ₩12,200 | ₩12,334 | +1.10% | 40.7만 |
|---|
| 2026.04.21 | ₩11,853 | ₩12,214 | ₩11,786 | ₩12,174 | +2.71% | 43.3만 |
|---|
| 2026.04.20 | ₩11,853 | ₩12,027 | ₩11,706 | ₩11,773 | -0.68% | 94.8만 |
|---|
| 2026.04.17 | ₩11,826 | ₩12,000 | ₩11,492 | ₩11,786 | -0.34% | 123.6만 |
|---|
| 2026.04.16 | ₩12,160 | ₩12,548 | ₩12,134 | ₩12,508 | +2.86% | 74.4만 |
|---|
| 2026.04.15 | ₩13,016 | ₩13,109 | ₩12,187 | ₩12,214 | -6.16% | 105.5만 |
|---|
| 2026.04.14 | ₩13,189 | ₩13,657 | ₩13,002 | ₩13,243 | +0.41% | 280.8만 |
|---|
| 2026.04.13 | ₩12,815 | ₩13,457 | ₩12,788 | ₩13,296 | +3.75% | 183만 |
|---|
| 2026.04.10 | ₩10,837 | ₩12,708 | ₩10,837 | ₩12,561 | +15.91% | 307.2만 |
|---|
| 2026.04.09 | ₩11,198 | ₩11,385 | ₩10,824 | ₩10,891 | -2.74% | 89.4만 |
|---|
| 2026.04.08 | ₩10,824 | ₩11,252 | ₩10,704 | ₩11,238 | +3.83% | 113.4만 |
|---|
| 2026.04.07 | ₩11,840 | ₩12,013 | ₩11,372 | ₩11,439 | -3.39% | 52.2만 |
|---|
| 2026.04.06 | ₩11,693 | ₩11,906 | ₩11,519 | ₩11,773 | +0.69% | 73.2만 |
|---|
| 2026.04.02 | ₩12,334 | ₩12,494 | ₩11,733 | ₩11,826 | -4.12% | 81.3만 |
|---|
| 2026.04.01 | ₩12,388 | ₩12,561 | ₩11,626 | ₩11,666 | -5.83% | 137만 |
|---|
| 2026.03.31 | ₩12,962 | ₩13,336 | ₩12,441 | ₩12,695 | -2.06% | 125.8만 |
|---|
| 2026.03.30 | ₩13,016 | ₩13,323 | ₩12,855 | ₩12,975 | -0.31% | 69.1만 |
|---|
| 2026.03.27 | ₩12,468 | ₩13,016 | ₩12,361 | ₩12,855 | +3.11% | 102.3만 |
|---|
| 2026.03.26 | ₩12,695 | ₩12,935 | ₩12,281 | ₩12,307 | -3.05% | 120.1만 |
|---|
| 2026.03.25 | ₩12,762 | ₩12,882 | ₩12,588 | ₩12,641 | -0.94% | 74만 |
|---|
| 2026.03.24 | ₩12,815 | ₩13,176 | ₩12,735 | ₩12,962 | +1.15% | 98.9만 |
|---|
| 2026.03.23 | ₩12,775 | ₩13,149 | ₩12,481 | ₩12,735 | -0.31% | 164.2만 |
|---|
| 2026.03.20 | ₩13,657 | ₩13,697 | ₩13,096 | ₩13,096 | -4.11% | 87.5만 |
|---|
| 2026.03.19 | ₩13,229 | ₩13,817 | ₩13,216 | ₩13,617 | +2.93% | 199.5만 |
|---|
| 2026.03.18 | ₩13,136 | ₩13,376 | ₩12,909 | ₩13,243 | +0.81% | 325.9만 |
|---|
| 2026.03.17 | ₩12,241 | ₩13,056 | ₩12,227 | ₩13,042 | +6.55% | 195.7만 |
|---|
| 2026.03.16 | ₩11,666 | ₩12,227 | ₩11,506 | ₩12,227 | +4.81% | 158.6만 |
|---|
| 2026.03.13 | ₩11,880 | ₩11,987 | ₩11,532 | ₩11,719 | -1.35% | 411.5만 |
|---|
| 2026.03.12 | ₩11,639 | ₩12,147 | ₩11,532 | ₩11,920 | +2.41% | 118.9만 |
|---|
| 2026.03.11 | ₩11,318 | ₩11,733 | ₩11,118 | ₩11,612 | +2.60% | 112.4만 |
|---|
| 2026.03.10 | ₩11,653 | ₩11,733 | ₩11,091 | ₩11,171 | -4.13% | 119.6만 |
|---|
| 2026.03.09 | ₩11,853 | ₩11,987 | ₩11,612 | ₩11,679 | -1.47% | 136만 |
|---|
| 2026.03.06 | ₩11,893 | ₩12,027 | ₩11,492 | ₩11,519 | -3.15% | 137.7만 |
|---|
| 2026.03.05 | ₩11,893 | ₩11,987 | ₩11,506 | ₩11,773 | -1.01% | 171.9만 |
|---|
| 2026.03.04 | ₩11,118 | ₩11,332 | ₩10,984 | ₩11,252 | +1.20% | 56.7만 |
|---|
| 2026.03.03 | ₩11,412 | ₩11,425 | ₩10,851 | ₩11,051 | -3.16% | 94.6만 |
|---|
| 2026.03.02 | ₩11,532 | ₩11,626 | ₩11,198 | ₩11,359 | -1.51% | 62.8만 |
|---|
| 2026.02.27 | ₩11,666 | ₩11,759 | ₩10,971 | ₩11,105 | -4.81% | 44.4만 |
|---|
| 2026.02.26 | ₩11,292 | ₩11,746 | ₩11,131 | ₩11,385 | +0.83% | 98.3만 |
|---|
| 2026.02.25 | ₩11,238 | ₩11,372 | ₩11,024 | ₩11,198 | -0.36% | 56.5만 |
|---|
| 2026.02.24 | ₩11,185 | ₩11,265 | ₩10,958 | ₩11,225 | +0.36% | 43.9만 |
|---|
| 2026.02.23 | ₩11,479 | ₩11,599 | ₩11,131 | ₩11,131 | -3.03% | 78.6만 |
|---|
| 2026.02.20 | ₩11,452 | ₩11,559 | ₩11,292 | ₩11,492 | +0.35% | 49.7만 |
|---|
| 2026.02.19 | ₩11,265 | ₩11,626 | ₩11,238 | ₩11,452 | +1.66% | 46.8만 |
|---|
| 2026.02.18 | ₩11,011 | ₩11,145 | ₩10,971 | ₩11,091 | +0.73% | 26.7만 |
|---|
| 2026.02.17 | ₩10,891 | ₩10,891 | ₩10,583 | ₩10,837 | -0.49% | 24.5만 |
|---|
| 2026.02.13 | ₩10,971 | ₩11,118 | ₩10,811 | ₩11,011 | +0.37% | 31만 |
|---|
| 2026.02.12 | ₩11,506 | ₩11,559 | ₩10,944 | ₩10,971 | -4.65% | 79.9만 |
|---|
| 2026.02.11 | ₩11,359 | ₩11,599 | ₩11,265 | ₩11,559 | +1.76% | 40.9만 |
|---|
| 2026.02.10 | ₩11,292 | ₩11,318 | ₩11,131 | ₩11,225 | -0.59% | 40만 |
|---|
| 2026.02.09 | ₩11,198 | ₩11,305 | ₩11,024 | ₩11,292 | +0.84% | 69만 |
|---|
| 2026.02.06 | ₩11,065 | ₩11,225 | ₩10,918 | ₩11,118 | +0.48% | 49.2만 |
|---|
| 2026.02.05 | ₩10,918 | ₩11,065 | ₩10,730 | ₩10,918 | 0.00% | 92.3만 |
|---|
| 2026.02.04 | ₩11,011 | ₩11,158 | ₩10,423 | ₩11,145 | +1.21% | 86.3만 |
|---|
| 2026.02.03 | ₩10,744 | ₩11,105 | ₩10,557 | ₩10,771 | +0.25% | 103.4만 |
|---|
| 2026.02.02 | ₩11,065 | ₩11,171 | ₩10,784 | ₩10,837 | -2.05% | 68.5만 |
|---|
| 2026.01.30 | ₩11,947 | ₩12,147 | ₩11,198 | ₩11,332 | -5.15% | 245.6만 |
|---|
| 2026.01.29 | ₩11,559 | ₩11,840 | ₩11,385 | ₩11,425 | -1.16% | 147.2만 |
|---|
| 2026.01.28 | ₩11,345 | ₩11,359 | ₩10,944 | ₩11,265 | -0.71% | 66.8만 |
|---|
| 2026.01.27 | ₩10,757 | ₩11,225 | ₩10,757 | ₩11,198 | +4.10% | 97.3만 |
|---|
| 2026.01.26 | ₩10,931 | ₩10,944 | ₩10,650 | ₩10,744 | -1.71% | 45.7만 |
|---|
| 2026.01.23 | ₩10,637 | ₩10,944 | ₩10,557 | ₩10,797 | +1.51% | 91.2만 |
|---|
| 2026.01.22 | ₩10,650 | ₩10,664 | ₩10,183 | ₩10,383 | -2.51% | 73.6만 |
|---|
| 2026.01.21 | ₩10,076 | ₩10,650 | ₩10,022 | ₩10,610 | +5.31% | 83.2만 |
|---|
| 2026.01.20 | ₩10,156 | ₩10,249 | ₩9,889 | ₩9,955 | -1.97% | 73.3만 |
|---|
| 2026.01.16 | ₩10,223 | ₩10,290 | ₩10,102 | ₩10,183 | -0.39% | 38.9만 |
|---|
| 2026.01.15 | ₩10,196 | ₩10,209 | ₩9,929 | ₩10,196 | 0.00% | 46.1만 |
|---|
| 2026.01.14 | ₩10,076 | ₩10,437 | ₩10,076 | ₩10,370 | +2.92% | 88.1만 |
|---|
| 2026.01.13 | ₩9,902 | ₩10,169 | ₩9,889 | ₩10,009 | +1.08% | 62.6만 |
|---|
| 2026.01.12 | ₩9,661 | ₩9,808 | ₩9,514 | ₩9,742 | +0.83% | 42.9만 |
|---|
| 2026.01.09 | ₩9,688 | ₩9,688 | ₩9,501 | ₩9,555 | -1.38% | 46.7만 |
|---|
| 2026.01.08 | ₩9,381 | ₩9,715 | ₩9,314 | ₩9,568 | +1.99% | 43.9만 |
|---|
| 2026.01.07 | ₩9,341 | ₩9,394 | ₩9,140 | ₩9,381 | +0.43% | 57.2만 |
|---|
| 2026.01.06 | ₩9,514 | ₩9,608 | ₩9,327 | ₩9,367 | -1.54% | 47.7만 |
|---|
| 2026.01.05 | ₩9,955 | ₩10,143 | ₩9,474 | ₩9,474 | -4.83% | 67.1만 |
|---|
| 2026.01.02 | ₩9,929 | ₩10,049 | ₩9,661 | ₩9,742 | -1.88% | 140.1만 |
|---|
| 2025.12.31 | ₩9,915 | ₩9,969 | ₩9,795 | ₩9,902 | -0.13% | 27.7만 |
|---|
| 2025.12.30 | ₩9,835 | ₩9,915 | ₩9,661 | ₩9,849 | +0.14% | 41.8만 |
|---|
| 2025.12.29 | ₩9,728 | ₩9,822 | ₩9,675 | ₩9,782 | +0.55% | 54.3만 |
|---|
| 2025.12.26 | ₩9,648 | ₩9,742 | ₩9,608 | ₩9,715 | +0.69% | 22.8만 |
|---|
| 2025.12.24 | ₩9,635 | ₩9,715 | ₩9,568 | ₩9,702 | +0.69% | 14.8만 |
|---|
| 2025.12.23 | ₩9,661 | ₩9,728 | ₩9,555 | ₩9,702 | +0.41% | 30.4만 |
|---|
| 2025.12.22 | ₩9,568 | ₩9,715 | ₩9,528 | ₩9,595 | +0.28% | 34.4만 |
|---|
| 2025.12.19 | ₩9,595 | ₩9,688 | ₩9,448 | ₩9,474 | -1.25% | 48.1만 |
|---|
| 2025.12.18 | ₩9,434 | ₩9,675 | ₩9,301 | ₩9,595 | +1.70% | 80.9만 |
|---|
| 2025.12.17 | ₩9,541 | ₩9,541 | ₩9,354 | ₩9,448 | -0.98% | 44.8만 |
|---|
| 2025.12.16 | ₩9,461 | ₩9,528 | ₩9,314 | ₩9,408 | -0.56% | 73.6만 |
|---|
| 2025.12.15 | ₩9,528 | ₩9,795 | ₩9,434 | ₩9,621 | +0.98% | 72.1만 |
|---|
| 2025.12.12 | ₩9,648 | ₩9,675 | ₩9,501 | ₩9,581 | -0.69% | 54.9만 |
|---|
| 2025.12.11 | ₩9,675 | ₩9,688 | ₩9,501 | ₩9,635 | -0.41% | 92.4만 |
|---|
| 2025.12.10 | ₩10,049 | ₩10,102 | ₩9,595 | ₩9,782 | -2.66% | 96.8만 |
|---|
| 2025.12.09 | ₩9,555 | ₩10,156 | ₩9,541 | ₩9,996 | +4.62% | 215.4만 |
|---|
| 2025.12.08 | ₩10,891 | ₩11,118 | ₩10,864 | ₩10,891 | 0.00% | 26.5만 |
|---|
| 2025.12.05 | ₩11,252 | ₩11,399 | ₩11,024 | ₩11,024 | -2.02% | 58.2만 |
|---|
| 2025.12.04 | ₩11,292 | ₩11,532 | ₩11,225 | ₩11,238 | -0.47% | 71.8만 |
|---|
| 2025.12.03 | ₩10,931 | ₩11,238 | ₩10,931 | ₩11,078 | +1.34% | 58.9만 |
|---|
| 2025.12.02 | ₩11,065 | ₩11,065 | ₩10,784 | ₩10,877 | -1.69% | 45.7만 |
|---|
| 2025.12.01 | ₩10,771 | ₩11,185 | ₩10,757 | ₩11,051 | +2.61% | 58.4만 |
|---|
| 2025.11.28 | ₩10,837 | ₩10,998 | ₩10,811 | ₩10,904 | +0.62% | 33.9만 |
|---|
| 2025.11.26 | ₩10,717 | ₩10,918 | ₩10,610 | ₩10,771 | +0.50% | 87만 |
|---|
| 2025.11.25 | ₩10,089 | ₩10,650 | ₩10,062 | ₩10,583 | +4.90% | 63.7만 |
|---|
| 2025.11.24 | ₩10,290 | ₩10,503 | ₩10,143 | ₩10,156 | -1.30% | 98.4만 |
|---|
| 2025.11.21 | ₩10,249 | ₩10,463 | ₩10,143 | ₩10,290 | +0.39% | 76.7만 |
|---|
| 2025.11.20 | ₩10,690 | ₩10,864 | ₩10,383 | ₩10,410 | -2.63% | 86.1만 |
|---|
| 2025.11.19 | ₩10,129 | ₩10,757 | ₩10,022 | ₩10,704 | +5.67% | 64.9만 |
|---|
| 2025.11.18 | ₩10,316 | ₩10,396 | ₩10,156 | ₩10,396 | +0.78% | 63.1만 |
|---|
| 2025.11.17 | ₩10,396 | ₩10,570 | ₩10,303 | ₩10,303 | -0.90% | 60.9만 |
|---|
| 2025.11.14 | ₩10,557 | ₩10,610 | ₩10,410 | ₩10,557 | 0.00% | 72.7만 |
|---|
| 2025.11.13 | ₩10,757 | ₩10,771 | ₩10,383 | ₩10,543 | -1.99% | 66.8만 |
|---|
| 2025.11.12 | ₩10,931 | ₩11,158 | ₩10,677 | ₩10,730 | -1.83% | 72.2만 |
|---|
| 2025.11.11 | ₩10,837 | ₩11,252 | ₩10,837 | ₩11,105 | +2.47% | 89.4만 |
|---|
| 2025.11.10 | ₩10,958 | ₩11,091 | ₩10,690 | ₩10,824 | -1.22% | 77.9만 |
|---|
| 2025.11.07 | ₩11,051 | ₩11,091 | ₩10,824 | ₩10,958 | -0.85% | 88.2만 |
|---|
| 2025.11.06 | ₩11,091 | ₩11,385 | ₩10,824 | ₩11,091 | 0.00% | 228.3만 |
|---|
| 2025.11.05 | ₩10,356 | ₩10,530 | ₩10,290 | ₩10,330 | -0.26% | 72만 |
|---|
| 2025.11.04 | ₩10,410 | ₩10,610 | ₩10,236 | ₩10,477 | +0.64% | 102.7만 |
|---|
| 2025.11.03 | ₩10,704 | ₩10,757 | ₩10,423 | ₩10,650 | -0.50% | 116.7만 |
|---|
| 2025.10.31 | ₩10,877 | ₩11,011 | ₩10,664 | ₩10,811 | -0.61% | 158.4만 |
|---|
| 2025.10.30 | ₩10,784 | ₩11,051 | ₩10,477 | ₩10,971 | +1.73% | 536.3만 |
|---|
| 2025.10.29 | ₩9,167 | ₩9,167 | ₩8,713 | ₩8,820 | -3.79% | 122.5만 |
|---|
| 2025.10.28 | ₩9,341 | ₩9,541 | ₩9,087 | ₩9,114 | -2.43% | 152만 |
|---|
| 2025.10.27 | ₩9,514 | ₩9,742 | ₩9,207 | ₩9,528 | +0.14% | 203.5만 |
|---|
| 2025.10.24 | ₩9,461 | ₩9,608 | ₩9,060 | ₩9,087 | -3.95% | 223.2만 |
|---|
| 2025.10.23 | ₩9,154 | ₩9,501 | ₩9,100 | ₩9,501 | +3.80% | 282.1만 |
|---|
| 2025.10.22 | ₩8,045 | ₩8,953 | ₩8,045 | ₩8,926 | +10.96% | 334.9만 |
|---|
| 2025.10.21 | ₩7,938 | ₩8,071 | ₩7,684 | ₩7,978 | +0.51% | 154.7만 |
|---|
| 2025.10.20 | ₩7,991 | ₩8,098 | ₩7,857 | ₩8,018 | +0.33% | 93.1만 |
|---|
| 2025.10.17 | ₩8,339 | ₩8,339 | ₩7,951 | ₩7,964 | -4.49% | 133.7만 |
|---|
| 2025.10.16 | ₩8,552 | ₩8,552 | ₩8,165 | ₩8,298 | -2.97% | 110.9만 |
|---|
| 2025.10.15 | ₩8,526 | ₩8,552 | ₩8,325 | ₩8,499 | -0.31% | 81.6만 |
|---|
| 2025.10.14 | ₩8,312 | ₩8,579 | ₩8,232 | ₩8,419 | +1.29% | 116.2만 |
|---|
| 2025.10.13 | ₩8,445 | ₩8,606 | ₩8,298 | ₩8,486 | +0.47% | 101.9만 |
|---|
| 2025.10.10 | ₩8,606 | ₩8,619 | ₩8,312 | ₩8,432 | -2.02% | 211.9만 |
|---|
| 2025.10.09 | ₩8,686 | ₩8,900 | ₩8,632 | ₩8,779 | +1.08% | 81.5만 |
|---|
| 2025.10.08 | ₩8,432 | ₩8,673 | ₩8,432 | ₩8,646 | +2.54% | 84.5만 |
|---|
| 2025.10.07 | ₩8,673 | ₩8,739 | ₩8,419 | ₩8,432 | -2.77% | 130.5만 |
|---|
| 2025.10.06 | ₩8,793 | ₩8,820 | ₩8,646 | ₩8,699 | -1.06% | 98만 |
|---|
| 2025.10.03 | ₩8,606 | ₩8,766 | ₩8,566 | ₩8,713 | +1.24% | 90.2만 |
|---|
| 2025.10.02 | ₩8,619 | ₩8,993 | ₩8,512 | ₩8,566 | -0.62% | 113.7만 |
|---|
| 2025.10.01 | ₩8,526 | ₩8,659 | ₩8,392 | ₩8,619 | +1.10% | 139.6만 |
|---|
| 2025.09.30 | ₩8,699 | ₩8,699 | ₩8,392 | ₩8,512 | -2.15% | 136만 |
|---|
| 2025.09.29 | ₩9,127 | ₩9,127 | ₩8,713 | ₩8,766 | -3.95% | 135.6만 |
|---|
| 2025.09.26 | ₩9,194 | ₩9,220 | ₩8,846 | ₩9,154 | -0.44% | 180.3만 |
|---|
| 2025.09.25 | ₩9,474 | ₩9,635 | ₩8,913 | ₩9,020 | -4.80% | 300.1만 |
|---|
| 2025.09.24 | ₩8,566 | ₩8,926 | ₩8,459 | ₩8,766 | +2.34% | 239.8만 |
|---|
| 2025.09.23 | ₩8,151 | ₩8,352 | ₩8,138 | ₩8,312 | +1.97% | 287.5만 |
|---|
| 2025.09.22 | ₩8,111 | ₩8,352 | ₩8,058 | ₩8,098 | -0.16% | 144.2만 |
|---|
| 2025.09.19 | ₩8,298 | ₩8,379 | ₩7,978 | ₩7,978 | -3.86% | 150.6만 |
|---|
| 2025.09.18 | ₩9,007 | ₩9,007 | ₩8,312 | ₩8,365 | -7.12% | 239.3만 |
|---|
| 2025.09.17 | ₩8,699 | ₩9,047 | ₩8,673 | ₩8,820 | +1.38% | 222.3만 |
|---|
| 2025.09.16 | ₩8,405 | ₩8,926 | ₩8,325 | ₩8,779 | +4.45% | 368.7만 |
|---|
| 2025.09.15 | ₩8,552 | ₩8,552 | ₩8,258 | ₩8,298 | -2.97% | 64.2만 |
|---|
| 2025.09.12 | ₩8,539 | ₩8,646 | ₩8,325 | ₩8,419 | -1.41% | 36.5만 |
|---|
| 2025.09.11 | ₩8,606 | ₩8,632 | ₩8,459 | ₩8,566 | -0.47% | 44.1만 |
|---|
| 2025.09.10 | ₩8,352 | ₩8,646 | ₩8,352 | ₩8,646 | +3.52% | 79.2만 |
|---|
| 2025.09.09 | ₩8,258 | ₩8,539 | ₩8,258 | ₩8,352 | +1.13% | 67.9만 |
|---|
| 2025.09.08 | ₩8,459 | ₩8,472 | ₩8,098 | ₩8,205 | -3.00% | 133.3만 |
|---|
| 2025.09.05 | ₩8,592 | ₩8,673 | ₩8,459 | ₩8,459 | -1.56% | 39.9만 |
|---|
| 2025.09.04 | ₩8,352 | ₩8,739 | ₩8,285 | ₩8,606 | +3.04% | 84.1만 |
|---|
| 2025.09.03 | ₩8,646 | ₩8,753 | ₩8,258 | ₩8,339 | -3.55% | 96.7만 |
|---|
| 2025.09.02 | ₩8,806 | ₩8,940 | ₩8,659 | ₩8,779 | -0.30% | 50.7만 |
|---|
| 2025.08.29 | ₩8,833 | ₩8,913 | ₩8,739 | ₩8,820 | -0.15% | 30.8만 |
|---|
| 2025.08.28 | ₩8,579 | ₩8,766 | ₩8,552 | ₩8,673 | +1.09% | 36.5만 |
|---|