시장 데이터를 불러오는 중
전체 종목
GXO Logistics, Inc. Common Stock 과거 주가
GXO Logistics, Inc. Common Stock · GXO · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GXO Logistics, Inc. Common Stock · GXO · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,338 | ₩62,895 | ₩61,830 | ₩62,432 | +0.15% | 58.6만 |
| 2026.10.08 | ₩60,863 | ₩62,633 | ₩60,850 | ₩62,164 | +2.14% | 125.6만 |
| 2026.10.07 | ₩61,561 | ₩61,909 | ₩60,622 | ₩61,668 | +0.17% | 97.8만 |
| 2026.10.06 | ₩62,084 | ₩63,183 | ₩61,842 | ₩62,218 | +0.22% | 88.6만 |
| 2026.10.05 | ₩62,848 | ₩62,861 | ₩61,306 | ₩61,668 | -1.88% | 104.2만 |
| 2026.10.02 | ₩62,553 | ₩62,928 | ₩61,815 | ₩62,432 | -0.19% | 113.2만 |
| 2026.10.01 | ₩59,549 | ₩61,695 | ₩59,268 | ₩61,628 | +3.49% | 155.8만 |
| 2026.09.30 | ₩60,354 | ₩60,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,603 |
| -1.24% |
| 131.2만 |
| 2026.09.29 | ₩60,649 | ₩61,346 | ₩59,375 | ₩60,019 | -1.04% | 125.7만 |
|---|
| 2026.09.28 | ₩61,225 | ₩61,225 | ₩58,517 | ₩60,032 | -1.95% | 137.7만 |
|---|
| 2026.09.25 | ₩59,254 | ₩60,743 | ₩58,998 | ₩60,609 | +2.29% | 125.7만 |
|---|
| 2026.09.24 | ₩60,341 | ₩60,367 | ₩58,477 | ₩59,228 | -1.84% | 179.2만 |
|---|
| 2026.09.23 | ₩61,011 | ₩61,601 | ₩60,649 | ₩60,649 | -0.59% | 86.7만 |
|---|
| 2026.09.22 | ₩61,762 | ₩62,432 | ₩60,749 | ₩61,373 | -0.63% | 89.7만 |
|---|
| 2026.09.21 | ₩62,137 | ₩62,137 | ₩60,445 | ₩60,877 | -2.03% | 103만 |
|---|
| 2026.09.18 | ₩62,338 | ₩62,338 | ₩61,078 | ₩61,574 | -1.23% | 147.5만 |
|---|
| 2026.09.17 | ₩63,451 | ₩63,518 | ₩61,360 | ₩62,459 | -1.56% | 116.6만 |
|---|
| 2026.09.16 | ₩61,869 | ₩62,835 | ₩60,475 | ₩61,883 | +0.02% | 208.6만 |
|---|
| 2026.09.15 | ₩63,076 | ₩63,512 | ₩61,158 | ₩62,486 | -0.94% | 158.6만 |
|---|
| 2026.09.14 | ₩60,635 | ₩63,042 | ₩60,327 | ₩62,928 | +3.78% | 156.7만 |
|---|
| 2026.09.11 | ₩61,655 | ₩61,923 | ₩60,649 | ₩61,467 | -0.30% | 175.6만 |
|---|
| 2026.09.10 | ₩61,239 | ₩61,997 | ₩60,609 | ₩60,917 | -0.53% | 151.6만 |
|---|
| 2026.09.09 | ₩62,513 | ₩63,600 | ₩61,279 | ₩61,936 | -0.92% | 198만 |
|---|
| 2026.09.08 | ₩64,698 | ₩65,034 | ₩62,379 | ₩62,633 | -3.19% | 157만 |
|---|
| 2026.09.04 | ₩62,647 | ₩64,953 | ₩62,647 | ₩64,792 | +3.42% | 110만 |
|---|
| 2026.09.03 | ₩63,116 | ₩63,371 | ₩61,581 | ₩63,264 | +0.23% | 86.6만 |
|---|
| 2026.09.02 | ₩62,338 | ₩62,419 | ₩61,132 | ₩62,178 | -0.26% | 113.5만 |
|---|
| 2026.09.01 | ₩63,358 | ₩63,585 | ₩61,802 | ₩61,909 | -2.29% | 136.5만 |
|---|
| 2026.08.31 | ₩63,197 | ₩64,216 | ₩63,022 | ₩64,001 | +1.27% | 103.9만 |
|---|
| 2026.08.28 | ₩64,886 | ₩65,436 | ₩63,063 | ₩63,827 | -1.63% | 83.1만 |
|---|
| 2026.08.27 | ₩63,653 | ₩64,739 | ₩63,398 | ₩64,336 | +1.07% | 101.3만 |
|---|
| 2026.08.26 | ₩63,626 | ₩65,154 | ₩63,250 | ₩64,363 | +1.16% | 98.5만 |
|---|
| 2026.08.25 | ₩63,545 | ₩63,773 | ₩62,540 | ₩63,585 | +0.06% | 120.5만 |
|---|
| 2026.08.24 | ₩61,494 | ₩63,130 | ₩61,165 | ₩62,995 | +2.44% | 157.3만 |
|---|
| 2026.08.21 | ₩61,440 | ₩61,681 | ₩60,649 | ₩61,306 | -0.22% | 133.4만 |
|---|
| 2026.08.20 | ₩61,225 | ₩61,520 | ₩60,341 | ₩60,837 | -0.64% | 97만 |
|---|
| 2026.08.19 | ₩62,888 | ₩64,028 | ₩61,681 | ₩62,178 | -1.13% | 93.3만 |
|---|
| 2026.08.18 | ₩62,955 | ₩63,585 | ₩62,365 | ₩62,526 | -0.68% | 127.8만 |
|---|
| 2026.08.17 | ₩65,423 | ₩65,503 | ₩63,175 | ₩63,451 | -3.01% | 135.3만 |
|---|
| 2026.08.14 | ₩64,765 | ₩65,624 | ₩64,551 | ₩65,141 | +0.58% | 81.6만 |
|---|
| 2026.08.13 | ₩64,900 | ₩65,342 | ₩64,256 | ₩64,846 | -0.08% | 78만 |
|---|
| 2026.08.12 | ₩62,808 | ₩64,470 | ₩62,332 | ₩64,336 | +2.43% | 154.2만 |
|---|
| 2026.08.11 | ₩63,022 | ₩64,564 | ₩62,184 | ₩62,580 | -0.70% | 183만 |
|---|
| 2026.08.10 | ₩64,216 | ₩64,833 | ₩62,700 | ₩62,969 | -1.94% | 132.3만 |
|---|
| 2026.08.07 | ₩63,009 | ₩64,873 | ₩62,438 | ₩64,672 | +2.64% | 164.3만 |
|---|
| 2026.08.06 | ₩63,170 | ₩64,739 | ₩62,141 | ₩63,036 | -0.21% | 214.8만 |
|---|
| 2026.08.05 | ₩68,433 | ₩68,433 | ₩61,225 | ₩63,854 | -6.69% | 551.9만 |
|---|
| 2026.08.04 | ₩69,231 | ₩70,384 | ₩68,507 | ₩70,223 | +1.43% | 226.7만 |
|---|
| 2026.08.03 | ₩68,265 | ₩68,708 | ₩66,214 | ₩67,876 | -0.57% | 276.5만 |
|---|
| 2026.07.31 | ₩68,265 | ₩68,956 | ₩66,817 | ₩67,260 | -1.47% | 190.8만 |
|---|
| 2026.07.30 | ₩69,405 | ₩69,499 | ₩66,294 | ₩67,635 | -2.55% | 160.9만 |
|---|
| 2026.07.29 | ₩70,612 | ₩70,860 | ₩68,560 | ₩69,097 | -2.15% | 114.1만 |
|---|
| 2026.07.28 | ₩71,336 | ₩72,087 | ₩69,915 | ₩71,470 | +0.19% | 121.8만 |
|---|
| 2026.07.27 | ₩71,148 | ₩71,939 | ₩70,008 | ₩71,457 | +0.43% | 106.7만 |
|---|
| 2026.07.24 | ₩70,317 | ₩72,595 | ₩69,506 | ₩70,679 | +0.51% | 82만 |
|---|
| 2026.07.23 | ₩71,778 | ₩72,502 | ₩69,948 | ₩70,491 | -1.79% | 111.7만 |
|---|
| 2026.07.22 | ₩72,489 | ₩73,146 | ₩71,912 | ₩72,422 | -0.09% | 87만 |
|---|
| 2026.07.21 | ₩71,322 | ₩72,610 | ₩70,183 | ₩72,489 | +1.64% | 121.6만 |
|---|
| 2026.07.20 | ₩72,650 | ₩72,945 | ₩70,732 | ₩70,800 | -2.55% | 89.9만 |
|---|
| 2026.07.17 | ₩72,020 | ₩73,455 | ₩71,685 | ₩72,476 | +0.63% | 96만 |
|---|
| 2026.07.16 | ₩69,955 | ₩73,213 | ₩69,874 | ₩73,146 | +4.56% | 124만 |
|---|
| 2026.07.15 | ₩67,903 | ₩70,813 | ₩67,139 | ₩70,116 | +3.26% | 294.7만 |
|---|
| 2026.07.14 | ₩66,240 | ₩66,804 | ₩64,457 | ₩66,603 | +0.55% | 156만 |
|---|
| 2026.07.13 | ₩67,903 | ₩68,346 | ₩65,315 | ₩65,691 | -3.26% | 150.4만 |
|---|
| 2026.07.10 | ₩69,915 | ₩69,915 | ₩67,715 | ₩67,863 | -2.93% | 104.8만 |
|---|
| 2026.07.09 | ₩66,871 | ₩69,392 | ₩66,777 | ₩69,351 | +3.71% | 115.5만 |
|---|
| 2026.07.08 | ₩68,721 | ₩69,224 | ₩64,846 | ₩66,884 | -2.67% | 228.2만 |
|---|
| 2026.07.07 | ₩69,137 | ₩69,700 | ₩68,238 | ₩69,512 | +0.54% | 88.1만 |
|---|
| 2026.07.06 | ₩69,673 | ₩70,163 | ₩68,305 | ₩68,600 | -1.54% | 84.5만 |
|---|
| 2026.07.02 | ₩69,727 | ₩70,397 | ₩68,158 | ₩69,660 | -0.10% | 67.9만 |
|---|
| 2026.07.01 | ₩68,158 | ₩69,351 | ₩67,286 | ₩68,761 | +0.89% | 122.3만 |
|---|
| 2026.06.30 | ₩67,984 | ₩68,372 | ₩65,959 | ₩67,984 | 0.00% | 121.9만 |
|---|
| 2026.06.29 | ₩67,112 | ₩68,024 | ₩66,924 | ₩67,689 | +0.86% | 124.1만 |
|---|
| 2026.06.26 | ₩68,305 | ₩69,787 | ₩66,951 | ₩67,300 | -1.47% | 144.3만 |
|---|
| 2026.06.25 | ₩67,434 | ₩69,774 | ₩67,139 | ₩68,319 | +1.31% | 127.9만 |
|---|
| 2026.06.24 | ₩65,490 | ₩67,394 | ₩64,837 | ₩67,018 | +2.33% | 247.1만 |
|---|
| 2026.06.23 | ₩65,691 | ₩67,045 | ₩65,355 | ₩65,476 | -0.33% | 188.3만 |
|---|
| 2026.06.22 | ₩65,060 | ₩67,420 | ₩64,403 | ₩66,683 | +2.49% | 127.6만 |
|---|
| 2026.06.18 | ₩65,154 | ₩66,240 | ₩64,692 | ₩65,221 | +0.10% | 194만 |
|---|
| 2026.06.17 | ₩66,522 | ₩67,260 | ₩64,363 | ₩64,470 | -3.08% | 104.5만 |
|---|
| 2026.06.16 | ₩67,796 | ₩68,077 | ₩66,884 | ₩66,991 | -1.19% | 111.2만 |
|---|
| 2026.06.15 | ₩67,943 | ₩69,137 | ₩66,763 | ₩67,474 | -0.69% | 191.5만 |
|---|
| 2026.06.12 | ₩67,300 | ₩67,474 | ₩65,972 | ₩66,643 | -0.98% | 100.4만 |
|---|
| 2026.06.11 | ₩64,377 | ₩66,817 | ₩64,108 | ₩66,790 | +3.75% | 143.1만 |
|---|
| 2026.06.10 | ₩66,227 | ₩66,321 | ₩63,974 | ₩64,095 | -3.22% | 140.3만 |
|---|
| 2026.06.09 | ₩66,830 | ₩68,252 | ₩65,986 | ₩67,367 | +0.80% | 107.6만 |
|---|
| 2026.06.08 | ₩65,932 | ₩66,482 | ₩65,034 | ₩65,852 | -0.12% | 103.9만 |
|---|
| 2026.06.05 | ₩66,080 | ₩66,308 | ₩64,712 | ₩65,275 | -1.22% | 113만 |
|---|
| 2026.06.04 | ₩66,495 | ₩66,991 | ₩65,677 | ₩66,603 | +0.16% | 95.1만 |
|---|
| 2026.06.03 | ₩66,281 | ₩66,676 | ₩64,900 | ₩65,852 | -0.65% | 90.8만 |
|---|
| 2026.06.02 | ₩67,139 | ₩67,139 | ₩65,825 | ₩66,428 | -1.06% | 87.3만 |
|---|
| 2026.06.01 | ₩66,381 | ₩67,179 | ₩65,396 | ₩67,045 | +1.00% | 108.5만 |
|---|
| 2026.05.29 | ₩67,045 | ₩68,037 | ₩66,790 | ₩67,192 | +0.22% | 112.3만 |
|---|
| 2026.05.28 | ₩66,562 | ₩68,574 | ₩66,334 | ₩68,064 | +2.26% | 106.8만 |
|---|
| 2026.05.27 | ₩66,261 | ₩68,386 | ₩66,261 | ₩67,367 | +1.67% | 203.6만 |
|---|
| 2026.05.26 | ₩64,497 | ₩65,074 | ₩63,103 | ₩64,269 | -0.35% | 148.5만 |
|---|
| 2026.05.22 | ₩63,049 | ₩63,773 | ₩62,298 | ₩63,653 | +0.96% | 114.7만 |
|---|
| 2026.05.21 | ₩62,888 | ₩63,317 | ₩61,266 | ₩62,647 | -0.38% | 156.7만 |
|---|
| 2026.05.20 | ₩61,668 | ₩63,800 | ₩61,201 | ₩63,773 | +3.41% | 140만 |
|---|
| 2026.05.19 | ₩62,392 | ₩62,902 | ₩60,877 | ₩61,038 | -2.17% | 164만 |
|---|
| 2026.05.18 | ₩64,645 | ₩65,490 | ₩62,593 | ₩63,210 | -2.22% | 160.2만 |
|---|
| 2026.05.15 | ₩65,704 | ₩65,986 | ₩64,470 | ₩64,605 | -1.67% | 147.5만 |
|---|
| 2026.05.14 | ₩67,474 | ₩68,198 | ₩66,100 | ₩66,938 | -0.79% | 104.6만 |
|---|
| 2026.05.13 | ₩67,353 | ₩67,789 | ₩66,026 | ₩66,938 | -0.62% | 94.3만 |
|---|
| 2026.05.12 | ₩67,850 | ₩67,964 | ₩65,758 | ₩67,501 | -0.51% | 128.3만 |
|---|
| 2026.05.11 | ₩68,976 | ₩69,888 | ₩67,690 | ₩68,145 | -1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩70,049 | ₩70,598 | ₩68,426 | ₩69,204 | -1.21% | 154.1만 |
|---|
| 2026.05.07 | ₩67,930 | ₩71,095 | ₩67,930 | ₩69,566 | +2.41% | 197.8만 |
|---|
| 2026.05.06 | ₩67,890 | ₩69,660 | ₩65,597 | ₩66,924 | -1.42% | 312만 |
|---|
| 2026.05.05 | ₩62,888 | ₩67,018 | ₩61,145 | ₩66,844 | +6.29% | 416.1만 |
|---|
| 2026.05.04 | ₩70,069 | ₩70,196 | ₩61,842 | ₩62,043 | -11.45% | 441.9만 |
|---|
| 2026.05.01 | ₩76,887 | ₩77,115 | ₩75,198 | ₩75,385 | -1.95% | 109.3만 |
|---|
| 2026.04.30 | ₩74,514 | ₩76,994 | ₩74,018 | ₩76,606 | +2.81% | 117.2만 |
|---|
| 2026.04.29 | ₩76,002 | ₩76,337 | ₩73,126 | ₩73,951 | -2.70% | 93.3만 |
|---|
| 2026.04.28 | ₩76,485 | ₩77,129 | ₩75,157 | ₩76,163 | -0.42% | 79.8만 |
|---|
| 2026.04.27 | ₩76,083 | ₩77,397 | ₩75,305 | ₩76,632 | +0.72% | 113.1만 |
|---|
| 2026.04.24 | ₩76,190 | ₩77,021 | ₩74,836 | ₩75,452 | -0.97% | 88.4만 |
|---|
| 2026.04.23 | ₩76,512 | ₩77,723 | ₩75,211 | ₩75,975 | -0.70% | 117.2만 |
|---|
| 2026.04.22 | ₩79,314 | ₩79,381 | ₩75,949 | ₩76,914 | -3.03% | 83.8만 |
|---|
| 2026.04.21 | ₩79,918 | ₩80,736 | ₩78,081 | ₩78,604 | -1.64% | 74.3만 |
|---|
| 2026.04.20 | ₩78,268 | ₩79,784 | ₩77,403 | ₩79,462 | +1.52% | 89.4만 |
|---|
| 2026.04.17 | ₩77,652 | ₩80,159 | ₩77,598 | ₩78,832 | +1.52% | 153.8만 |
|---|
| 2026.04.16 | ₩75,090 | ₩78,242 | ₩75,090 | ₩76,525 | +1.91% | 118.5만 |
|---|
| 2026.04.15 | ₩75,962 | ₩76,592 | ₩74,527 | ₩74,769 | -1.57% | 84.4만 |
|---|
| 2026.04.14 | ₩76,244 | ₩77,719 | ₩75,459 | ₩76,136 | -0.14% | 94.6만 |
|---|
| 2026.04.13 | ₩74,795 | ₩75,975 | ₩73,890 | ₩75,895 | +1.47% | 94.7만 |
|---|
| 2026.04.10 | ₩75,318 | ₩76,244 | ₩74,715 | ₩75,184 | -0.18% | 103.9만 |
|---|
| 2026.04.09 | ₩75,573 | ₩75,935 | ₩73,374 | ₩75,077 | -0.66% | 108.1만 |
|---|
| 2026.04.08 | ₩75,198 | ₩77,759 | ₩75,198 | ₩76,002 | +1.07% | 144만 |
|---|
| 2026.04.07 | ₩70,612 | ₩71,685 | ₩69,807 | ₩71,430 | +1.16% | 97.2만 |
|---|
| 2026.04.06 | ₩70,102 | ₩71,859 | ₩70,102 | ₩71,095 | +1.42% | 82.9만 |
|---|
| 2026.04.02 | ₩69,995 | ₩72,529 | ₩69,298 | ₩71,175 | +1.69% | 121만 |
|---|
| 2026.04.01 | ₩70,706 | ₩72,851 | ₩70,437 | ₩71,711 | +1.42% | 116.3만 |
|---|
| 2026.03.31 | ₩66,509 | ₩69,646 | ₩66,240 | ₩69,526 | +4.54% | 106.1만 |
|---|
| 2026.03.30 | ₩67,501 | ₩67,622 | ₩65,101 | ₩65,516 | -2.94% | 116.8만 |
|---|
| 2026.03.27 | ₩68,413 | ₩68,775 | ₩66,348 | ₩66,562 | -2.70% | 127.7만 |
|---|
| 2026.03.26 | ₩68,600 | ₩69,982 | ₩68,600 | ₩69,351 | +1.09% | 90.1만 |
|---|
| 2026.03.25 | ₩69,928 | ₩70,826 | ₩68,547 | ₩69,941 | +0.02% | 73.5만 |
|---|
| 2026.03.24 | ₩68,413 | ₩70,263 | ₩67,608 | ₩69,204 | +1.16% | 137.4만 |
|---|
| 2026.03.23 | ₩68,962 | ₩70,558 | ₩68,426 | ₩69,003 | +0.06% | 165만 |
|---|
| 2026.03.20 | ₩68,869 | ₩69,325 | ₩66,254 | ₩66,951 | -2.78% | 207.3만 |
|---|
| 2026.03.19 | ₩70,370 | ₩71,014 | ₩67,112 | ₩68,748 | -2.31% | 173.7만 |
|---|
| 2026.03.18 | ₩71,644 | ₩72,596 | ₩70,726 | ₩71,390 | -0.36% | 105.4만 |
|---|
| 2026.03.17 | ₩72,033 | ₩72,985 | ₩70,853 | ₩72,006 | -0.04% | 78.2만 |
|---|
| 2026.03.16 | ₩71,376 | ₩72,409 | ₩70,947 | ₩70,974 | -0.56% | 73.7만 |
|---|
| 2026.03.13 | ₩70,947 | ₩72,147 | ₩70,022 | ₩70,411 | -0.76% | 144.4만 |
|---|
| 2026.03.12 | ₩71,939 | ₩72,616 | ₩70,142 | ₩70,357 | -2.20% | 123.2만 |
|---|
| 2026.03.11 | ₩73,213 | ₩74,125 | ₩72,501 | ₩73,213 | 0.00% | 85.1만 |
|---|
| 2026.03.10 | ₩74,058 | ₩76,002 | ₩73,294 | ₩73,347 | -0.96% | 112.1만 |
|---|
| 2026.03.09 | ₩73,213 | ₩74,407 | ₩70,625 | ₩74,219 | +1.37% | 125.1만 |
|---|
| 2026.03.06 | ₩77,893 | ₩77,893 | ₩74,621 | ₩74,769 | -4.01% | 156.4만 |
|---|
| 2026.03.05 | ₩79,274 | ₩80,414 | ₩78,349 | ₩79,234 | -0.05% | 136.4만 |
|---|
| 2026.03.04 | ₩80,829 | ₩81,010 | ₩78,215 | ₩80,213 | -0.76% | 198.2만 |
|---|
| 2026.03.03 | ₩82,023 | ₩83,055 | ₩79,663 | ₩81,741 | -0.34% | 144.8만 |
|---|
| 2026.03.02 | ₩83,994 | ₩85,885 | ₩83,464 | ₩84,906 | +1.09% | 103.3만 |
|---|
| 2026.02.27 | ₩84,021 | ₩84,785 | ₩83,204 | ₩84,249 | +0.27% | 173.3만 |
|---|
| 2026.02.26 | ₩85,885 | ₩88,419 | ₩84,638 | ₩85,161 | -0.84% | 95.3만 |
|---|
| 2026.02.25 | ₩85,134 | ₩85,979 | ₩83,404 | ₩85,536 | +0.47% | 103.6만 |
|---|
| 2026.02.24 | ₩84,517 | ₩85,898 | ₩84,061 | ₩84,651 | +0.16% | 102.7만 |
|---|
| 2026.02.23 | ₩87,306 | ₩87,306 | ₩84,530 | ₩84,678 | -3.01% | 104.9만 |
|---|
| 2026.02.20 | ₩86,247 | ₩88,721 | ₩85,737 | ₩87,950 | +1.97% | 133.6만 |
|---|
| 2026.02.19 | ₩86,609 | ₩88,406 | ₩85,657 | ₩86,622 | +0.02% | 109만 |
|---|
| 2026.02.18 | ₩87,748 | ₩88,969 | ₩87,105 | ₩87,708 | -0.05% | 133.4만 |
|---|
| 2026.02.17 | ₩87,655 | ₩88,754 | ₩86,998 | ₩87,641 | -0.02% | 159.2만 |
|---|
| 2026.02.13 | ₩86,931 | ₩88,365 | ₩85,764 | ₩87,842 | +1.05% | 178.8만 |
|---|
| 2026.02.12 | ₩86,099 | ₩89,639 | ₩82,237 | ₩86,206 | +0.12% | 383.7만 |
|---|
| 2026.02.11 | ₩78,845 | ₩86,072 | ₩78,845 | ₩84,946 | +7.74% | 331.4만 |
|---|
| 2026.02.10 | ₩78,469 | ₩79,462 | ₩77,330 | ₩77,772 | -0.89% | 162.1만 |
|---|
| 2026.02.09 | ₩79,113 | ₩79,194 | ₩77,625 | ₩78,577 | -0.68% | 117.1만 |
|---|
| 2026.02.06 | ₩75,184 | ₩79,489 | ₩75,184 | ₩78,992 | +5.07% | 184만 |
|---|
| 2026.02.05 | ₩77,437 | ₩78,040 | ₩74,849 | ₩75,546 | -2.44% | 162.6만 |
|---|
| 2026.02.04 | ₩76,726 | ₩79,046 | ₩76,726 | ₩78,040 | +1.71% | 166만 |
|---|
| 2026.02.03 | ₩76,807 | ₩78,282 | ₩75,345 | ₩76,726 | -0.10% | 214.9만 |
|---|
| 2026.02.02 | ₩75,372 | ₩77,531 | ₩75,090 | ₩76,351 | +1.30% | 173.7만 |
|---|
| 2026.01.30 | ₩76,404 | ₩77,001 | ₩75,224 | ₩75,882 | -0.68% | 133.9만 |
|---|
| 2026.01.29 | ₩76,163 | ₩78,014 | ₩75,962 | ₩77,652 | +1.95% | 138.6만 |
|---|
| 2026.01.28 | ₩77,906 | ₩78,054 | ₩76,418 | ₩77,182 | -0.93% | 169.4만 |
|---|
| 2026.01.27 | ₩76,324 | ₩77,719 | ₩75,654 | ₩77,665 | +1.76% | 119.5만 |
|---|
| 2026.01.26 | ₩77,343 | ₩77,409 | ₩75,747 | ₩76,472 | -1.13% | 120.9만 |
|---|
| 2026.01.23 | ₩77,357 | ₩77,638 | ₩76,156 | ₩76,981 | -0.49% | 98.2만 |
|---|
| 2026.01.22 | ₩75,680 | ₩77,920 | ₩75,131 | ₩77,357 | +2.21% | 95.6만 |
|---|
| 2026.01.21 | ₩74,219 | ₩76,994 | ₩74,192 | ₩76,190 | +2.66% | 74.7만 |
|---|
| 2026.01.20 | ₩74,246 | ₩76,016 | ₩73,682 | ₩73,817 | -0.58% | 109만 |
|---|
| 2026.01.16 | ₩76,498 | ₩76,666 | ₩75,359 | ₩75,814 | -0.89% | 84.5만 |
|---|
| 2026.01.15 | ₩76,793 | ₩76,793 | ₩75,654 | ₩76,619 | -0.23% | 85.6만 |
|---|
| 2026.01.14 | ₩76,927 | ₩77,249 | ₩74,822 | ₩76,337 | -0.77% | 95.5만 |
|---|
| 2026.01.13 | ₩77,437 | ₩77,772 | ₩76,351 | ₩77,075 | -0.47% | 77만 |
|---|
| 2026.01.12 | ₩76,324 | ₩77,739 | ₩75,801 | ₩77,410 | +1.42% | 80.3만 |
|---|
| 2026.01.09 | ₩75,224 | ₩76,512 | ₩73,387 | ₩76,431 | +1.60% | 127.8만 |
|---|
| 2026.01.08 | ₩74,246 | ₩75,922 | ₩73,709 | ₩74,822 | +0.78% | 115.8만 |
|---|
| 2026.01.07 | ₩75,613 | ₩75,832 | ₩72,999 | ₩73,709 | -2.52% | 81.8만 |
|---|
| 2026.01.06 | ₩73,267 | ₩75,667 | ₩72,978 | ₩75,640 | +3.24% | 136.3만 |
|---|
| 2026.01.05 | ₩72,918 | ₩74,581 | ₩72,764 | ₩73,347 | +0.59% | 91.8만 |
|---|
| 2026.01.02 | ₩70,759 | ₩72,824 | ₩70,240 | ₩72,811 | +2.90% | 81.3만 |
|---|
| 2025.12.31 | ₩71,135 | ₩71,309 | ₩69,968 | ₩70,585 | -0.77% | 95.3만 |
|---|
| 2025.12.30 | ₩70,934 | ₩71,390 | ₩70,598 | ₩71,121 | +0.26% | 56.4만 |
|---|
| 2025.12.29 | ₩72,020 | ₩72,871 | ₩70,893 | ₩71,148 | -1.21% | 119.7만 |
|---|
| 2025.12.26 | ₩72,596 | ₩72,744 | ₩71,463 | ₩72,154 | -0.61% | 173.6만 |
|---|
| 2025.12.24 | ₩72,328 | ₩72,925 | ₩72,006 | ₩72,797 | +0.65% | 27.8만 |
|---|
| 2025.12.23 | ₩72,073 | ₩72,851 | ₩71,564 | ₩72,342 | +0.37% | 69.6만 |
|---|
| 2025.12.22 | ₩71,671 | ₩72,898 | ₩71,671 | ₩71,819 | +0.21% | 70.3만 |
|---|
| 2025.12.19 | ₩71,041 | ₩71,537 | ₩70,336 | ₩71,457 | +0.59% | 150.7만 |
|---|
| 2025.12.18 | ₩71,135 | ₩73,173 | ₩70,759 | ₩71,296 | +0.23% | 166.2만 |
|---|
| 2025.12.17 | ₩70,196 | ₩71,564 | ₩70,069 | ₩70,531 | +0.48% | 99.5만 |
|---|
| 2025.12.16 | ₩69,807 | ₩70,652 | ₩69,546 | ₩70,545 | +1.06% | 96.2만 |
|---|
| 2025.12.15 | ₩70,505 | ₩71,257 | ₩69,968 | ₩70,183 | -0.46% | 117.7만 |
|---|
| 2025.12.12 | ₩72,335 | ₩72,797 | ₩70,062 | ₩71,255 | -1.49% | 70.3만 |
|---|
| 2025.12.11 | ₩71,457 | ₩72,865 | ₩71,457 | ₩72,140 | +0.96% | 85.7만 |
|---|
| 2025.12.10 | ₩70,625 | ₩71,604 | ₩69,740 | ₩71,524 | +1.27% | 104.5만 |
|---|
| 2025.12.09 | ₩70,920 | ₩71,752 | ₩69,593 | ₩70,303 | -0.87% | 90.2만 |
|---|
| 2025.12.08 | ₩70,786 | ₩71,819 | ₩70,572 | ₩70,934 | +0.21% | 153.3만 |
|---|
| 2025.12.05 | ₩69,928 | ₩70,639 | ₩69,459 | ₩70,451 | +0.75% | 63.4만 |
|---|
| 2025.12.04 | ₩70,142 | ₩70,880 | ₩69,392 | ₩69,928 | -0.31% | 92만 |
|---|
| 2025.12.03 | ₩68,667 | ₩71,001 | ₩68,305 | ₩70,558 | +2.75% | 129만 |
|---|
| 2025.12.02 | ₩68,708 | ₩68,721 | ₩67,451 | ₩68,346 | -0.53% | 124.9만 |
|---|
| 2025.12.01 | ₩67,595 | ₩68,279 | ₩67,125 | ₩67,581 | -0.02% | 107만 |
|---|
| 2025.11.28 | ₩68,145 | ₩68,212 | ₩67,675 | ₩68,037 | -0.16% | 40.7만 |
|---|
| 2025.11.26 | ₩66,535 | ₩68,225 | ₩66,409 | ₩67,715 | +1.77% | 69만 |
|---|
| 2025.11.25 | ₩64,618 | ₩66,924 | ₩64,175 | ₩66,576 | +3.03% | 107.9만 |
|---|
| 2025.11.24 | ₩63,371 | ₩64,819 | ₩63,170 | ₩64,350 | +1.54% | 94.4만 |
|---|
| 2025.11.21 | ₩61,883 | ₩64,216 | ₩61,722 | ₩63,773 | +3.06% | 154.8만 |
|---|
| 2025.11.20 | ₩63,800 | ₩64,458 | ₩61,588 | ₩61,963 | -2.88% | 138.2만 |
|---|
| 2025.11.19 | ₩64,497 | ₩64,967 | ₩62,660 | ₩62,808 | -2.62% | 92.6만 |
|---|
| 2025.11.18 | ₩64,015 | ₩64,618 | ₩63,311 | ₩64,243 | +0.36% | 121만 |
|---|
| 2025.11.17 | ₩66,227 | ₩66,227 | ₩63,949 | ₩64,470 | -2.65% | 141.3만 |
|---|
| 2025.11.14 | ₩66,187 | ₩67,394 | ₩65,007 | ₩66,415 | +0.34% | 97.1만 |
|---|
| 2025.11.13 | ₩69,311 | ₩70,089 | ₩66,750 | ₩66,924 | -3.44% | 111.2만 |
|---|
| 2025.11.12 | ₩70,598 | ₩71,648 | ₩69,680 | ₩69,740 | -1.22% | 71.8만 |
|---|
| 2025.11.11 | ₩68,627 | ₩70,759 | ₩67,943 | ₩70,223 | +2.33% | 109만 |
|---|
| 2025.11.10 | ₩68,426 | ₩69,660 | ₩68,118 | ₩68,386 | -0.06% | 92.7만 |
|---|
| 2025.11.07 | ₩67,595 | ₩68,667 | ₩66,281 | ₩68,171 | +0.85% | 134.9만 |
|---|
| 2025.11.06 | ₩71,939 | ₩73,709 | ₩68,064 | ₩68,145 | -5.27% | 189.8만 |
|---|
| 2025.11.05 | ₩75,426 | ₩77,759 | ₩70,424 | ₩70,451 | -6.60% | 286만 |
|---|
| 2025.11.04 | ₩72,757 | ₩75,144 | ₩72,757 | ₩74,246 | +2.05% | 168.8만 |
|---|
| 2025.11.03 | ₩75,211 | ₩75,369 | ₩73,173 | ₩74,232 | -1.30% | 138.1만 |
|---|
| 2025.10.31 | ₩72,207 | ₩75,942 | ₩71,685 | ₩75,372 | +4.38% | 198.8만 |
|---|
| 2025.10.30 | ₩72,100 | ₩73,589 | ₩71,772 | ₩72,194 | +0.13% | 65.6만 |
|---|
| 2025.10.29 | ₩72,677 | ₩74,179 | ₩71,497 | ₩72,435 | -0.33% | 78만 |
|---|
| 2025.10.28 | ₩73,924 | ₩75,325 | ₩72,717 | ₩72,730 | -1.61% | 101.9만 |
|---|
| 2025.10.27 | ₩73,750 | ₩74,353 | ₩73,146 | ₩73,320 | -0.58% | 59.6만 |
|---|
| 2025.10.24 | ₩73,079 | ₩73,455 | ₩72,543 | ₩73,307 | +0.31% | 57.3만 |
|---|
| 2025.10.23 | ₩72,100 | ₩72,932 | ₩70,832 | ₩72,047 | -0.07% | 56.1만 |
|---|
| 2025.10.22 | ₩73,602 | ₩74,004 | ₩71,095 | ₩71,819 | -2.42% | 80.8만 |
|---|
| 2025.10.21 | ₩73,528 | ₩75,292 | ₩73,213 | ₩73,910 | +0.52% | 56.5만 |
|---|
| 2025.10.20 | ₩74,675 | ₩75,401 | ₩73,508 | ₩73,522 | -1.54% | 83.4만 |
|---|
| 2025.10.17 | ₩72,891 | ₩74,165 | ₩71,416 | ₩74,044 | +1.58% | 88.1만 |
|---|
| 2025.10.16 | ₩73,334 | ₩73,736 | ₩72,060 | ₩73,227 | -0.15% | 94.7만 |
|---|
| 2025.10.15 | ₩73,213 | ₩74,286 | ₩72,147 | ₩72,261 | -1.30% | 76.7만 |
|---|
| 2025.10.14 | ₩69,526 | ₩72,637 | ₩69,176 | ₩72,583 | +4.40% | 76.5만 |
|---|
| 2025.10.13 | ₩69,539 | ₩70,759 | ₩69,003 | ₩70,411 | +1.25% | 67.2만 |
|---|
| 2025.10.10 | ₩72,221 | ₩72,918 | ₩68,547 | ₩68,788 | -4.75% | 125.4만 |
|---|