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 | ₩62,036 | ₩62,590 | ₩61,531 | ₩62,130 | +0.15% | 58.6만 |
| 2026.10.08 | ₩60,568 | ₩62,330 | ₩60,555 | ₩61,863 | +2.14% | 125.6만 |
| 2026.10.07 | ₩61,262 | ₩61,609 | ₩60,328 | ₩61,369 | +0.17% | 97.8만 |
| 2026.10.06 | ₩61,783 | ₩62,877 | ₩61,543 | ₩61,916 | +0.22% | 88.6만 |
| 2026.10.05 | ₩62,543 | ₩62,557 | ₩61,009 | ₩61,369 | -1.88% | 104.2만 |
| 2026.10.02 | ₩62,250 | ₩62,623 | ₩61,516 | ₩62,130 | -0.19% | 113.2만 |
| 2026.10.01 | ₩59,261 | ₩61,396 | ₩58,980 | ₩61,329 | +3.49% | 155.8만 |
| 2026.09.30 | ₩60,061 | ₩60,221 | ₩58,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,314 |
| -1.24% |
| 131.2만 |
| 2026.09.29 | ₩60,355 | ₩61,049 | ₩59,087 | ₩59,728 | -1.04% | 125.7만 |
|---|
| 2026.09.28 | ₩60,929 | ₩60,929 | ₩58,233 | ₩59,741 | -1.95% | 137.7만 |
|---|
| 2026.09.25 | ₩58,967 | ₩60,448 | ₩58,712 | ₩60,315 | +2.29% | 125.7만 |
|---|
| 2026.09.24 | ₩60,048 | ₩60,075 | ₩58,193 | ₩58,940 | -1.84% | 179.2만 |
|---|
| 2026.09.23 | ₩60,715 | ₩61,302 | ₩60,355 | ₩60,355 | -0.59% | 86.7만 |
|---|
| 2026.09.22 | ₩61,462 | ₩62,130 | ₩60,455 | ₩61,075 | -0.63% | 89.7만 |
|---|
| 2026.09.21 | ₩61,836 | ₩61,836 | ₩60,152 | ₩60,582 | -2.03% | 103만 |
|---|
| 2026.09.18 | ₩62,036 | ₩62,036 | ₩60,782 | ₩61,276 | -1.23% | 147.5만 |
|---|
| 2026.09.17 | ₩63,144 | ₩63,211 | ₩61,062 | ₩62,156 | -1.56% | 116.6만 |
|---|
| 2026.09.16 | ₩61,569 | ₩62,530 | ₩60,181 | ₩61,583 | +0.02% | 208.6만 |
|---|
| 2026.09.15 | ₩62,770 | ₩63,204 | ₩60,862 | ₩62,183 | -0.94% | 158.6만 |
|---|
| 2026.09.14 | ₩60,342 | ₩62,737 | ₩60,035 | ₩62,623 | +3.78% | 156.7만 |
|---|
| 2026.09.11 | ₩61,356 | ₩61,623 | ₩60,355 | ₩61,169 | -0.30% | 175.6만 |
|---|
| 2026.09.10 | ₩60,942 | ₩61,696 | ₩60,315 | ₩60,622 | -0.53% | 151.6만 |
|---|
| 2026.09.09 | ₩62,210 | ₩63,292 | ₩60,982 | ₩61,636 | -0.92% | 198만 |
|---|
| 2026.09.08 | ₩64,385 | ₩64,718 | ₩62,076 | ₩62,330 | -3.19% | 157만 |
|---|
| 2026.09.04 | ₩62,343 | ₩64,638 | ₩62,343 | ₩64,478 | +3.42% | 110만 |
|---|
| 2026.09.03 | ₩62,810 | ₩63,064 | ₩61,282 | ₩62,957 | +0.23% | 86.6만 |
|---|
| 2026.09.02 | ₩62,036 | ₩62,116 | ₩60,835 | ₩61,876 | -0.26% | 113.5만 |
|---|
| 2026.09.01 | ₩63,050 | ₩63,277 | ₩61,502 | ₩61,609 | -2.29% | 136.5만 |
|---|
| 2026.08.31 | ₩62,890 | ₩63,904 | ₩62,717 | ₩63,691 | +1.27% | 103.9만 |
|---|
| 2026.08.28 | ₩64,572 | ₩65,119 | ₩62,757 | ₩63,517 | -1.63% | 83.1만 |
|---|
| 2026.08.27 | ₩63,344 | ₩64,425 | ₩63,090 | ₩64,025 | +1.07% | 101.3만 |
|---|
| 2026.08.26 | ₩63,317 | ₩64,838 | ₩62,944 | ₩64,051 | +1.16% | 98.5만 |
|---|
| 2026.08.25 | ₩63,237 | ₩63,464 | ₩62,236 | ₩63,277 | +0.06% | 120.5만 |
|---|
| 2026.08.24 | ₩61,196 | ₩62,824 | ₩60,869 | ₩62,690 | +2.44% | 157.3만 |
|---|
| 2026.08.21 | ₩61,142 | ₩61,382 | ₩60,355 | ₩61,009 | -0.22% | 133.4만 |
|---|
| 2026.08.20 | ₩60,929 | ₩61,222 | ₩60,048 | ₩60,542 | -0.64% | 97만 |
|---|
| 2026.08.19 | ₩62,583 | ₩63,718 | ₩61,382 | ₩61,876 | -1.13% | 93.3만 |
|---|
| 2026.08.18 | ₩62,650 | ₩63,277 | ₩62,063 | ₩62,223 | -0.68% | 127.8만 |
|---|
| 2026.08.17 | ₩65,105 | ₩65,185 | ₩62,869 | ₩63,144 | -3.01% | 135.3만 |
|---|
| 2026.08.14 | ₩64,452 | ₩65,306 | ₩64,238 | ₩64,825 | +0.58% | 81.6만 |
|---|
| 2026.08.13 | ₩64,585 | ₩65,025 | ₩63,944 | ₩64,532 | -0.08% | 78만 |
|---|
| 2026.08.12 | ₩62,503 | ₩64,158 | ₩62,030 | ₩64,025 | +2.43% | 154.2만 |
|---|
| 2026.08.11 | ₩62,717 | ₩64,251 | ₩61,883 | ₩62,276 | -0.70% | 183만 |
|---|
| 2026.08.10 | ₩63,904 | ₩64,518 | ₩62,397 | ₩62,663 | -1.94% | 132.3만 |
|---|
| 2026.08.07 | ₩62,703 | ₩64,558 | ₩62,135 | ₩64,358 | +2.64% | 164.3만 |
|---|
| 2026.08.06 | ₩62,864 | ₩64,425 | ₩61,840 | ₩62,730 | -0.21% | 214.8만 |
|---|
| 2026.08.05 | ₩68,101 | ₩68,101 | ₩60,929 | ₩63,544 | -6.69% | 551.9만 |
|---|
| 2026.08.04 | ₩68,895 | ₩70,043 | ₩68,174 | ₩69,883 | +1.43% | 226.7만 |
|---|
| 2026.08.03 | ₩67,934 | ₩68,375 | ₩65,893 | ₩67,547 | -0.57% | 276.5만 |
|---|
| 2026.07.31 | ₩67,934 | ₩68,622 | ₩66,493 | ₩66,934 | -1.47% | 190.8만 |
|---|
| 2026.07.30 | ₩69,069 | ₩69,162 | ₩65,973 | ₩67,307 | -2.55% | 160.9만 |
|---|
| 2026.07.29 | ₩70,270 | ₩70,516 | ₩68,228 | ₩68,762 | -2.15% | 114.1만 |
|---|
| 2026.07.28 | ₩70,990 | ₩71,737 | ₩69,576 | ₩71,124 | +0.19% | 121.8만 |
|---|
| 2026.07.27 | ₩70,803 | ₩71,591 | ₩69,669 | ₩71,110 | +0.43% | 106.7만 |
|---|
| 2026.07.24 | ₩69,976 | ₩72,243 | ₩69,169 | ₩70,336 | +0.51% | 82만 |
|---|
| 2026.07.23 | ₩71,430 | ₩72,151 | ₩69,609 | ₩70,149 | -1.79% | 111.7만 |
|---|
| 2026.07.22 | ₩72,138 | ₩72,792 | ₩71,564 | ₩72,071 | -0.09% | 87만 |
|---|
| 2026.07.21 | ₩70,977 | ₩72,258 | ₩69,842 | ₩72,138 | +1.64% | 121.6만 |
|---|
| 2026.07.20 | ₩72,298 | ₩72,591 | ₩70,390 | ₩70,456 | -2.55% | 89.9만 |
|---|
| 2026.07.17 | ₩71,671 | ₩73,098 | ₩71,337 | ₩72,124 | +0.63% | 96만 |
|---|
| 2026.07.16 | ₩69,616 | ₩72,858 | ₩69,536 | ₩72,792 | +4.56% | 124만 |
|---|
| 2026.07.15 | ₩67,574 | ₩70,470 | ₩66,813 | ₩69,776 | +3.26% | 294.7만 |
|---|
| 2026.07.14 | ₩65,919 | ₩66,480 | ₩64,145 | ₩66,280 | +0.55% | 156만 |
|---|
| 2026.07.13 | ₩67,574 | ₩68,014 | ₩64,999 | ₩65,372 | -3.26% | 150.4만 |
|---|
| 2026.07.10 | ₩69,576 | ₩69,576 | ₩67,387 | ₩67,534 | -2.93% | 104.8만 |
|---|
| 2026.07.09 | ₩66,547 | ₩69,055 | ₩66,453 | ₩69,015 | +3.71% | 115.5만 |
|---|
| 2026.07.08 | ₩68,388 | ₩68,888 | ₩64,532 | ₩66,560 | -2.67% | 228.2만 |
|---|
| 2026.07.07 | ₩68,802 | ₩69,362 | ₩67,908 | ₩69,175 | +0.54% | 88.1만 |
|---|
| 2026.07.06 | ₩69,335 | ₩69,822 | ₩67,974 | ₩68,268 | -1.54% | 84.5만 |
|---|
| 2026.07.02 | ₩69,389 | ₩70,056 | ₩67,828 | ₩69,322 | -0.10% | 67.9만 |
|---|
| 2026.07.01 | ₩67,828 | ₩69,015 | ₩66,960 | ₩68,428 | +0.89% | 122.3만 |
|---|
| 2026.06.30 | ₩67,654 | ₩68,041 | ₩65,639 | ₩67,654 | 0.00% | 121.9만 |
|---|
| 2026.06.29 | ₩66,787 | ₩67,694 | ₩66,600 | ₩67,361 | +0.86% | 124.1만 |
|---|
| 2026.06.26 | ₩67,974 | ₩69,449 | ₩66,627 | ₩66,974 | -1.47% | 144.3만 |
|---|
| 2026.06.25 | ₩67,107 | ₩69,436 | ₩66,813 | ₩67,988 | +1.31% | 127.9만 |
|---|
| 2026.06.24 | ₩65,172 | ₩67,067 | ₩64,522 | ₩66,693 | +2.33% | 247.1만 |
|---|
| 2026.06.23 | ₩65,372 | ₩66,720 | ₩65,039 | ₩65,159 | -0.33% | 188.3만 |
|---|
| 2026.06.22 | ₩64,745 | ₩67,094 | ₩64,091 | ₩66,360 | +2.49% | 127.6만 |
|---|
| 2026.06.18 | ₩64,838 | ₩65,919 | ₩64,378 | ₩64,905 | +0.10% | 194만 |
|---|
| 2026.06.17 | ₩66,200 | ₩66,934 | ₩64,051 | ₩64,158 | -3.08% | 104.5만 |
|---|
| 2026.06.16 | ₩67,467 | ₩67,747 | ₩66,560 | ₩66,667 | -1.19% | 111.2만 |
|---|
| 2026.06.15 | ₩67,614 | ₩68,802 | ₩66,440 | ₩67,147 | -0.69% | 191.5만 |
|---|
| 2026.06.12 | ₩66,974 | ₩67,147 | ₩65,652 | ₩66,320 | -0.98% | 100.4만 |
|---|
| 2026.06.11 | ₩64,065 | ₩66,493 | ₩63,798 | ₩66,466 | +3.75% | 143.1만 |
|---|
| 2026.06.10 | ₩65,906 | ₩65,999 | ₩63,664 | ₩63,784 | -3.22% | 140.3만 |
|---|
| 2026.06.09 | ₩66,506 | ₩67,921 | ₩65,666 | ₩67,040 | +0.80% | 107.6만 |
|---|
| 2026.06.08 | ₩65,612 | ₩66,160 | ₩64,718 | ₩65,532 | -0.12% | 103.9만 |
|---|
| 2026.06.05 | ₩65,759 | ₩65,986 | ₩64,398 | ₩64,959 | -1.22% | 113만 |
|---|
| 2026.06.04 | ₩66,173 | ₩66,667 | ₩65,359 | ₩66,280 | +0.16% | 95.1만 |
|---|
| 2026.06.03 | ₩65,959 | ₩66,353 | ₩64,585 | ₩65,532 | -0.65% | 90.8만 |
|---|
| 2026.06.02 | ₩66,813 | ₩66,813 | ₩65,506 | ₩66,106 | -1.06% | 87.3만 |
|---|
| 2026.06.01 | ₩66,059 | ₩66,853 | ₩65,079 | ₩66,720 | +1.00% | 108.5만 |
|---|
| 2026.05.29 | ₩66,720 | ₩67,707 | ₩66,466 | ₩66,867 | +0.22% | 112.3만 |
|---|
| 2026.05.28 | ₩66,240 | ₩68,241 | ₩66,013 | ₩67,734 | +2.26% | 106.8만 |
|---|
| 2026.05.27 | ₩65,939 | ₩68,054 | ₩65,939 | ₩67,040 | +1.67% | 203.6만 |
|---|
| 2026.05.26 | ₩64,185 | ₩64,758 | ₩62,797 | ₩63,958 | -0.35% | 148.5만 |
|---|
| 2026.05.22 | ₩62,743 | ₩63,464 | ₩61,996 | ₩63,344 | +0.96% | 114.7만 |
|---|
| 2026.05.21 | ₩62,583 | ₩63,010 | ₩60,969 | ₩62,343 | -0.38% | 156.7만 |
|---|
| 2026.05.20 | ₩61,369 | ₩63,491 | ₩60,905 | ₩63,464 | +3.41% | 140만 |
|---|
| 2026.05.19 | ₩62,090 | ₩62,597 | ₩60,582 | ₩60,742 | -2.17% | 164만 |
|---|
| 2026.05.18 | ₩64,331 | ₩65,172 | ₩62,290 | ₩62,904 | -2.22% | 160.2만 |
|---|
| 2026.05.15 | ₩65,386 | ₩65,666 | ₩64,158 | ₩64,291 | -1.67% | 147.5만 |
|---|
| 2026.05.14 | ₩67,147 | ₩67,868 | ₩65,779 | ₩66,613 | -0.79% | 104.6만 |
|---|
| 2026.05.13 | ₩67,027 | ₩67,461 | ₩65,706 | ₩66,613 | -0.62% | 94.3만 |
|---|
| 2026.05.12 | ₩67,521 | ₩67,634 | ₩65,439 | ₩67,174 | -0.51% | 128.3만 |
|---|
| 2026.05.11 | ₩68,642 | ₩69,549 | ₩67,362 | ₩67,814 | -1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩69,709 | ₩70,256 | ₩68,094 | ₩68,868 | -1.21% | 154.1만 |
|---|
| 2026.05.07 | ₩67,601 | ₩70,750 | ₩67,601 | ₩69,229 | +2.41% | 197.8만 |
|---|
| 2026.05.06 | ₩67,561 | ₩69,322 | ₩65,279 | ₩66,600 | -1.42% | 312만 |
|---|
| 2026.05.05 | ₩62,583 | ₩66,693 | ₩60,849 | ₩66,520 | +6.29% | 416.1만 |
|---|
| 2026.05.04 | ₩69,729 | ₩69,856 | ₩61,543 | ₩61,743 | -11.45% | 441.9만 |
|---|
| 2026.05.01 | ₩76,514 | ₩76,741 | ₩74,833 | ₩75,020 | -1.95% | 109.3만 |
|---|
| 2026.04.30 | ₩74,153 | ₩76,621 | ₩73,659 | ₩76,234 | +2.81% | 117.2만 |
|---|
| 2026.04.29 | ₩75,634 | ₩75,967 | ₩72,772 | ₩73,592 | -2.70% | 93.3만 |
|---|
| 2026.04.28 | ₩76,114 | ₩76,755 | ₩74,793 | ₩75,794 | -0.42% | 79.8만 |
|---|
| 2026.04.27 | ₩75,714 | ₩77,022 | ₩74,940 | ₩76,261 | +0.72% | 113.1만 |
|---|
| 2026.04.24 | ₩75,821 | ₩76,648 | ₩74,473 | ₩75,087 | -0.97% | 88.4만 |
|---|
| 2026.04.23 | ₩76,141 | ₩77,346 | ₩74,846 | ₩75,607 | -0.70% | 117.2만 |
|---|
| 2026.04.22 | ₩78,930 | ₩78,996 | ₩75,580 | ₩76,541 | -3.03% | 83.8만 |
|---|
| 2026.04.21 | ₩79,530 | ₩80,344 | ₩77,702 | ₩78,223 | -1.64% | 74.3만 |
|---|
| 2026.04.20 | ₩77,889 | ₩79,397 | ₩77,028 | ₩79,077 | +1.52% | 89.4만 |
|---|
| 2026.04.17 | ₩77,275 | ₩79,770 | ₩77,222 | ₩78,449 | +1.52% | 153.8만 |
|---|
| 2026.04.16 | ₩74,726 | ₩77,862 | ₩74,726 | ₩76,154 | +1.91% | 118.5만 |
|---|
| 2026.04.15 | ₩75,594 | ₩76,221 | ₩74,166 | ₩74,406 | -1.57% | 84.4만 |
|---|
| 2026.04.14 | ₩75,874 | ₩77,342 | ₩75,093 | ₩75,767 | -0.14% | 94.6만 |
|---|
| 2026.04.13 | ₩74,433 | ₩75,607 | ₩73,532 | ₩75,527 | +1.47% | 94.7만 |
|---|
| 2026.04.10 | ₩74,953 | ₩75,874 | ₩74,353 | ₩74,820 | -0.18% | 103.9만 |
|---|
| 2026.04.09 | ₩75,207 | ₩75,567 | ₩73,018 | ₩74,713 | -0.66% | 108.1만 |
|---|
| 2026.04.08 | ₩74,833 | ₩77,382 | ₩74,833 | ₩75,634 | +1.07% | 144만 |
|---|
| 2026.04.07 | ₩70,270 | ₩71,337 | ₩69,469 | ₩71,083 | +1.16% | 97.2만 |
|---|
| 2026.04.06 | ₩69,762 | ₩71,510 | ₩69,762 | ₩70,750 | +1.42% | 82.9만 |
|---|
| 2026.04.02 | ₩69,656 | ₩72,178 | ₩68,962 | ₩70,830 | +1.69% | 121만 |
|---|
| 2026.04.01 | ₩70,363 | ₩72,498 | ₩70,096 | ₩71,364 | +1.42% | 116.3만 |
|---|
| 2026.03.31 | ₩66,186 | ₩69,309 | ₩65,919 | ₩69,189 | +4.54% | 106.1만 |
|---|
| 2026.03.30 | ₩67,174 | ₩67,294 | ₩64,785 | ₩65,199 | -2.94% | 116.8만 |
|---|
| 2026.03.27 | ₩68,081 | ₩68,441 | ₩66,026 | ₩66,240 | -2.70% | 127.7만 |
|---|
| 2026.03.26 | ₩68,268 | ₩69,642 | ₩68,268 | ₩69,015 | +1.09% | 90.1만 |
|---|
| 2026.03.25 | ₩69,589 | ₩70,483 | ₩68,215 | ₩69,602 | +0.02% | 73.5만 |
|---|
| 2026.03.24 | ₩68,081 | ₩69,923 | ₩67,280 | ₩68,868 | +1.16% | 137.4만 |
|---|
| 2026.03.23 | ₩68,628 | ₩70,216 | ₩68,094 | ₩68,668 | +0.06% | 165만 |
|---|
| 2026.03.20 | ₩68,535 | ₩68,988 | ₩65,933 | ₩66,627 | -2.78% | 207.3만 |
|---|
| 2026.03.19 | ₩70,029 | ₩70,670 | ₩66,787 | ₩68,415 | -2.31% | 173.7만 |
|---|
| 2026.03.18 | ₩71,297 | ₩72,244 | ₩70,383 | ₩71,043 | -0.36% | 105.4만 |
|---|
| 2026.03.17 | ₩71,684 | ₩72,631 | ₩70,510 | ₩71,657 | -0.04% | 78.2만 |
|---|
| 2026.03.16 | ₩71,030 | ₩72,058 | ₩70,603 | ₩70,630 | -0.56% | 73.7만 |
|---|
| 2026.03.13 | ₩70,603 | ₩71,797 | ₩69,682 | ₩70,069 | -0.76% | 144.4만 |
|---|
| 2026.03.12 | ₩71,591 | ₩72,264 | ₩69,802 | ₩70,016 | -2.20% | 123.2만 |
|---|
| 2026.03.11 | ₩72,858 | ₩73,766 | ₩72,150 | ₩72,858 | 0.00% | 85.1만 |
|---|
| 2026.03.10 | ₩73,699 | ₩75,634 | ₩72,938 | ₩72,992 | -0.96% | 112.1만 |
|---|
| 2026.03.09 | ₩72,858 | ₩74,046 | ₩70,283 | ₩73,859 | +1.37% | 125.1만 |
|---|
| 2026.03.06 | ₩77,515 | ₩77,515 | ₩74,259 | ₩74,406 | -4.01% | 156.4만 |
|---|
| 2026.03.05 | ₩78,890 | ₩80,024 | ₩77,969 | ₩78,850 | -0.05% | 136.4만 |
|---|
| 2026.03.04 | ₩80,438 | ₩80,618 | ₩77,836 | ₩79,824 | -0.76% | 198.2만 |
|---|
| 2026.03.03 | ₩81,625 | ₩82,653 | ₩79,277 | ₩81,345 | -0.34% | 144.8만 |
|---|
| 2026.03.02 | ₩83,587 | ₩85,468 | ₩83,060 | ₩84,494 | +1.09% | 103.3만 |
|---|
| 2026.02.27 | ₩83,614 | ₩84,374 | ₩82,801 | ₩83,840 | +0.27% | 173.3만 |
|---|
| 2026.02.26 | ₩85,468 | ₩87,990 | ₩84,227 | ₩84,748 | -0.84% | 95.3만 |
|---|
| 2026.02.25 | ₩84,721 | ₩85,562 | ₩83,000 | ₩85,121 | +0.47% | 103.6만 |
|---|
| 2026.02.24 | ₩84,107 | ₩85,482 | ₩83,654 | ₩84,241 | +0.16% | 102.7만 |
|---|
| 2026.02.23 | ₩86,883 | ₩86,883 | ₩84,121 | ₩84,267 | -3.01% | 104.9만 |
|---|
| 2026.02.20 | ₩85,829 | ₩88,291 | ₩85,322 | ₩87,523 | +1.97% | 133.6만 |
|---|
| 2026.02.19 | ₩86,189 | ₩87,977 | ₩85,241 | ₩86,202 | +0.02% | 109만 |
|---|
| 2026.02.18 | ₩87,323 | ₩88,537 | ₩86,683 | ₩87,283 | -0.05% | 133.4만 |
|---|
| 2026.02.17 | ₩87,230 | ₩88,324 | ₩86,576 | ₩87,216 | -0.02% | 159.2만 |
|---|
| 2026.02.13 | ₩86,509 | ₩87,937 | ₩85,348 | ₩87,417 | +1.05% | 178.8만 |
|---|
| 2026.02.12 | ₩85,682 | ₩89,205 | ₩81,839 | ₩85,789 | +0.12% | 383.7만 |
|---|
| 2026.02.11 | ₩78,463 | ₩85,655 | ₩78,463 | ₩84,534 | +7.74% | 331.4만 |
|---|
| 2026.02.10 | ₩78,089 | ₩79,077 | ₩76,955 | ₩77,395 | -0.89% | 162.1만 |
|---|
| 2026.02.09 | ₩78,730 | ₩78,810 | ₩77,248 | ₩78,196 | -0.68% | 117.1만 |
|---|
| 2026.02.06 | ₩74,820 | ₩79,103 | ₩74,820 | ₩78,610 | +5.07% | 184만 |
|---|
| 2026.02.05 | ₩77,062 | ₩77,662 | ₩74,486 | ₩75,180 | -2.44% | 162.6만 |
|---|
| 2026.02.04 | ₩76,354 | ₩78,663 | ₩76,354 | ₩77,662 | +1.71% | 166만 |
|---|
| 2026.02.03 | ₩76,434 | ₩77,902 | ₩74,980 | ₩76,354 | -0.10% | 214.9만 |
|---|
| 2026.02.02 | ₩75,007 | ₩77,155 | ₩74,726 | ₩75,981 | +1.30% | 173.7만 |
|---|
| 2026.01.30 | ₩76,034 | ₩76,628 | ₩74,860 | ₩75,514 | -0.68% | 133.9만 |
|---|
| 2026.01.29 | ₩75,794 | ₩77,635 | ₩75,594 | ₩77,275 | +1.95% | 138.6만 |
|---|
| 2026.01.28 | ₩77,529 | ₩77,675 | ₩76,047 | ₩76,808 | -0.93% | 169.4만 |
|---|
| 2026.01.27 | ₩75,954 | ₩77,342 | ₩75,287 | ₩77,288 | +1.76% | 119.5만 |
|---|
| 2026.01.26 | ₩76,968 | ₩77,034 | ₩75,380 | ₩76,101 | -1.13% | 120.9만 |
|---|
| 2026.01.23 | ₩76,982 | ₩77,262 | ₩75,787 | ₩76,608 | -0.49% | 98.2만 |
|---|
| 2026.01.22 | ₩75,314 | ₩77,542 | ₩74,766 | ₩76,982 | +2.21% | 95.6만 |
|---|
| 2026.01.21 | ₩73,859 | ₩76,621 | ₩73,832 | ₩75,821 | +2.66% | 74.7만 |
|---|
| 2026.01.20 | ₩73,886 | ₩75,647 | ₩73,325 | ₩73,459 | -0.58% | 109만 |
|---|
| 2026.01.16 | ₩76,128 | ₩76,294 | ₩74,993 | ₩75,447 | -0.89% | 84.5만 |
|---|
| 2026.01.15 | ₩76,421 | ₩76,421 | ₩75,287 | ₩76,248 | -0.23% | 85.6만 |
|---|
| 2026.01.14 | ₩76,555 | ₩76,875 | ₩74,460 | ₩75,967 | -0.77% | 95.5만 |
|---|
| 2026.01.13 | ₩77,062 | ₩77,395 | ₩75,981 | ₩76,701 | -0.47% | 77만 |
|---|
| 2026.01.12 | ₩75,954 | ₩77,362 | ₩75,434 | ₩77,035 | +1.42% | 80.3만 |
|---|
| 2026.01.09 | ₩74,860 | ₩76,141 | ₩73,032 | ₩76,061 | +1.60% | 127.8만 |
|---|
| 2026.01.08 | ₩73,886 | ₩75,554 | ₩73,352 | ₩74,460 | +0.78% | 115.8만 |
|---|
| 2026.01.07 | ₩75,247 | ₩75,464 | ₩72,645 | ₩73,352 | -2.52% | 81.8만 |
|---|
| 2026.01.06 | ₩72,912 | ₩75,300 | ₩72,625 | ₩75,274 | +3.24% | 136.3만 |
|---|
| 2026.01.05 | ₩72,565 | ₩74,219 | ₩72,411 | ₩72,992 | +0.59% | 91.8만 |
|---|
| 2026.01.02 | ₩70,416 | ₩72,471 | ₩69,900 | ₩72,458 | +2.90% | 81.3만 |
|---|
| 2025.12.31 | ₩70,790 | ₩70,963 | ₩69,629 | ₩70,243 | -0.77% | 95.3만 |
|---|
| 2025.12.30 | ₩70,590 | ₩71,043 | ₩70,256 | ₩70,777 | +0.26% | 56.4만 |
|---|
| 2025.12.29 | ₩71,671 | ₩72,518 | ₩70,550 | ₩70,803 | -1.21% | 119.7만 |
|---|
| 2025.12.26 | ₩72,244 | ₩72,391 | ₩71,117 | ₩71,804 | -0.61% | 173.6만 |
|---|
| 2025.12.24 | ₩71,978 | ₩72,571 | ₩71,657 | ₩72,445 | +0.65% | 27.8만 |
|---|
| 2025.12.23 | ₩71,724 | ₩72,498 | ₩71,217 | ₩71,991 | +0.37% | 69.6만 |
|---|
| 2025.12.22 | ₩71,324 | ₩72,545 | ₩71,324 | ₩71,470 | +0.21% | 70.3만 |
|---|
| 2025.12.19 | ₩70,697 | ₩71,190 | ₩69,995 | ₩71,110 | +0.59% | 150.7만 |
|---|
| 2025.12.18 | ₩70,790 | ₩72,818 | ₩70,416 | ₩70,950 | +0.23% | 166.2만 |
|---|
| 2025.12.17 | ₩69,856 | ₩71,217 | ₩69,729 | ₩70,189 | +0.48% | 99.5만 |
|---|
| 2025.12.16 | ₩69,469 | ₩70,310 | ₩69,209 | ₩70,203 | +1.06% | 96.2만 |
|---|
| 2025.12.15 | ₩70,163 | ₩70,911 | ₩69,629 | ₩69,842 | -0.46% | 117.7만 |
|---|
| 2025.12.12 | ₩71,984 | ₩72,445 | ₩69,722 | ₩70,910 | -1.49% | 70.3만 |
|---|
| 2025.12.11 | ₩71,110 | ₩72,511 | ₩71,110 | ₩71,791 | +0.96% | 85.7만 |
|---|
| 2025.12.10 | ₩70,283 | ₩71,257 | ₩69,402 | ₩71,177 | +1.27% | 104.5만 |
|---|
| 2025.12.09 | ₩70,576 | ₩71,404 | ₩69,255 | ₩69,963 | -0.87% | 90.2만 |
|---|
| 2025.12.08 | ₩70,443 | ₩71,470 | ₩70,229 | ₩70,590 | +0.21% | 153.3만 |
|---|
| 2025.12.05 | ₩69,589 | ₩70,296 | ₩69,122 | ₩70,109 | +0.75% | 63.4만 |
|---|
| 2025.12.04 | ₩69,802 | ₩70,536 | ₩69,055 | ₩69,589 | -0.31% | 92만 |
|---|
| 2025.12.03 | ₩68,335 | ₩70,656 | ₩67,974 | ₩70,216 | +2.75% | 129만 |
|---|
| 2025.12.02 | ₩68,375 | ₩68,388 | ₩67,124 | ₩68,014 | -0.53% | 124.9만 |
|---|
| 2025.12.01 | ₩67,267 | ₩67,948 | ₩66,800 | ₩67,254 | -0.02% | 107만 |
|---|
| 2025.11.28 | ₩67,814 | ₩67,881 | ₩67,347 | ₩67,707 | -0.16% | 40.7만 |
|---|
| 2025.11.26 | ₩66,213 | ₩67,894 | ₩66,087 | ₩67,387 | +1.77% | 69만 |
|---|
| 2025.11.25 | ₩64,305 | ₩66,600 | ₩63,864 | ₩66,253 | +3.03% | 107.9만 |
|---|
| 2025.11.24 | ₩63,064 | ₩64,505 | ₩62,864 | ₩64,038 | +1.54% | 94.4만 |
|---|
| 2025.11.21 | ₩61,583 | ₩63,904 | ₩61,422 | ₩63,464 | +3.06% | 154.8만 |
|---|
| 2025.11.20 | ₩63,491 | ₩64,146 | ₩61,289 | ₩61,663 | -2.88% | 138.2만 |
|---|
| 2025.11.19 | ₩64,185 | ₩64,652 | ₩62,357 | ₩62,503 | -2.62% | 92.6만 |
|---|
| 2025.11.18 | ₩63,704 | ₩64,305 | ₩63,004 | ₩63,931 | +0.36% | 121만 |
|---|
| 2025.11.17 | ₩65,906 | ₩65,906 | ₩63,639 | ₩64,158 | -2.65% | 141.3만 |
|---|
| 2025.11.14 | ₩65,866 | ₩67,067 | ₩64,692 | ₩66,093 | +0.34% | 97.1만 |
|---|
| 2025.11.13 | ₩68,975 | ₩69,749 | ₩66,426 | ₩66,600 | -3.44% | 111.2만 |
|---|
| 2025.11.12 | ₩70,256 | ₩71,301 | ₩69,342 | ₩69,402 | -1.22% | 71.8만 |
|---|
| 2025.11.11 | ₩68,295 | ₩70,416 | ₩67,614 | ₩69,883 | +2.33% | 109만 |
|---|
| 2025.11.10 | ₩68,094 | ₩69,322 | ₩67,788 | ₩68,054 | -0.06% | 92.7만 |
|---|
| 2025.11.07 | ₩67,267 | ₩68,335 | ₩65,959 | ₩67,841 | +0.85% | 134.9만 |
|---|
| 2025.11.06 | ₩71,591 | ₩73,352 | ₩67,734 | ₩67,814 | -5.27% | 189.8만 |
|---|
| 2025.11.05 | ₩75,060 | ₩77,382 | ₩70,083 | ₩70,109 | -6.60% | 286만 |
|---|
| 2025.11.04 | ₩72,405 | ₩74,780 | ₩72,405 | ₩73,886 | +2.05% | 168.8만 |
|---|
| 2025.11.03 | ₩74,846 | ₩75,004 | ₩72,818 | ₩73,872 | -1.30% | 138.1만 |
|---|
| 2025.10.31 | ₩71,857 | ₩75,574 | ₩71,337 | ₩75,007 | +4.38% | 198.8만 |
|---|
| 2025.10.30 | ₩71,751 | ₩73,232 | ₩71,424 | ₩71,844 | +0.13% | 65.6만 |
|---|
| 2025.10.29 | ₩72,324 | ₩73,819 | ₩71,150 | ₩72,084 | -0.33% | 78만 |
|---|
| 2025.10.28 | ₩73,565 | ₩74,960 | ₩72,365 | ₩72,378 | -1.61% | 101.9만 |
|---|
| 2025.10.27 | ₩73,392 | ₩73,992 | ₩72,792 | ₩72,965 | -0.58% | 59.6만 |
|---|
| 2025.10.24 | ₩72,725 | ₩73,098 | ₩72,191 | ₩72,952 | +0.31% | 57.3만 |
|---|
| 2025.10.23 | ₩71,751 | ₩72,578 | ₩70,488 | ₩71,697 | -0.07% | 56.1만 |
|---|
| 2025.10.22 | ₩73,245 | ₩73,646 | ₩70,750 | ₩71,470 | -2.42% | 80.8만 |
|---|
| 2025.10.21 | ₩73,172 | ₩74,927 | ₩72,858 | ₩73,552 | +0.52% | 56.5만 |
|---|
| 2025.10.20 | ₩74,313 | ₩75,036 | ₩73,152 | ₩73,165 | -1.54% | 83.4만 |
|---|
| 2025.10.17 | ₩72,538 | ₩73,806 | ₩71,070 | ₩73,686 | +1.58% | 88.1만 |
|---|
| 2025.10.16 | ₩72,978 | ₩73,379 | ₩71,711 | ₩72,872 | -0.15% | 94.7만 |
|---|
| 2025.10.15 | ₩72,858 | ₩73,926 | ₩71,797 | ₩71,911 | -1.30% | 76.7만 |
|---|
| 2025.10.14 | ₩69,189 | ₩72,284 | ₩68,840 | ₩72,231 | +4.40% | 76.5만 |
|---|
| 2025.10.13 | ₩69,202 | ₩70,416 | ₩68,668 | ₩70,069 | +1.25% | 67.2만 |
|---|
| 2025.10.10 | ₩71,871 | ₩72,565 | ₩68,215 | ₩68,455 | -4.75% | 125.4만 |
|---|