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 | ₩62,058 | ₩62,612 | ₩61,552 | ₩62,152 | +0.15% | 58.6만 |
| 2026.10.08 | ₩60,590 | ₩62,352 | ₩60,576 | ₩61,885 | +2.14% | 125.6만 |
| 2026.10.07 | ₩61,284 | ₩61,631 | ₩60,349 | ₩61,391 | +0.17% | 97.8만 |
| 2026.10.06 | ₩61,804 | ₩62,899 | ₩61,564 | ₩61,938 | +0.22% | 88.6만 |
| 2026.10.05 | ₩62,565 | ₩62,579 | ₩61,030 | ₩61,391 | -1.88% | 104.2만 |
| 2026.10.02 | ₩62,272 | ₩62,645 | ₩61,538 | ₩62,152 | -0.19% | 113.2만 |
| 2026.10.01 | ₩59,282 | ₩61,417 | ₩59,001 | ₩61,351 | +3.49% | 155.8만 |
| 2026.09.30 | ₩60,082 | ₩60,243 | ₩58,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,335 |
| -1.24% |
| 131.2만 |
| 2026.09.29 | ₩60,376 | ₩61,070 | ₩59,108 | ₩59,749 | -1.04% | 125.7만 |
|---|
| 2026.09.28 | ₩60,950 | ₩60,950 | ₩58,254 | ₩59,762 | -1.95% | 137.7만 |
|---|
| 2026.09.25 | ₩58,988 | ₩60,470 | ₩58,733 | ₩60,336 | +2.29% | 125.7만 |
|---|
| 2026.09.24 | ₩60,069 | ₩60,096 | ₩58,214 | ₩58,961 | -1.84% | 179.2만 |
|---|
| 2026.09.23 | ₩60,737 | ₩61,324 | ₩60,376 | ₩60,376 | -0.59% | 86.7만 |
|---|
| 2026.09.22 | ₩61,484 | ₩62,152 | ₩60,476 | ₩61,097 | -0.63% | 89.7만 |
|---|
| 2026.09.21 | ₩61,858 | ₩61,858 | ₩60,173 | ₩60,603 | -2.03% | 103만 |
|---|
| 2026.09.18 | ₩62,058 | ₩62,058 | ₩60,803 | ₩61,297 | -1.23% | 147.5만 |
|---|
| 2026.09.17 | ₩63,166 | ₩63,233 | ₩61,084 | ₩62,178 | -1.56% | 116.6만 |
|---|
| 2026.09.16 | ₩61,591 | ₩62,552 | ₩60,203 | ₩61,604 | +0.02% | 208.6만 |
|---|
| 2026.09.15 | ₩62,792 | ₩63,226 | ₩60,883 | ₩62,205 | -0.94% | 158.6만 |
|---|
| 2026.09.14 | ₩60,363 | ₩62,759 | ₩60,056 | ₩62,645 | +3.78% | 156.7만 |
|---|
| 2026.09.11 | ₩61,377 | ₩61,644 | ₩60,376 | ₩61,190 | -0.30% | 175.6만 |
|---|
| 2026.09.10 | ₩60,964 | ₩61,718 | ₩60,336 | ₩60,643 | -0.53% | 151.6만 |
|---|
| 2026.09.09 | ₩62,232 | ₩63,314 | ₩61,004 | ₩61,658 | -0.92% | 198만 |
|---|
| 2026.09.08 | ₩64,407 | ₩64,741 | ₩62,098 | ₩62,352 | -3.19% | 157만 |
|---|
| 2026.09.04 | ₩62,365 | ₩64,661 | ₩62,365 | ₩64,501 | +3.42% | 110만 |
|---|
| 2026.09.03 | ₩62,832 | ₩63,086 | ₩61,304 | ₩62,979 | +0.23% | 86.6만 |
|---|
| 2026.09.02 | ₩62,058 | ₩62,138 | ₩60,857 | ₩61,898 | -0.26% | 113.5만 |
|---|
| 2026.09.01 | ₩63,073 | ₩63,300 | ₩61,524 | ₩61,631 | -2.29% | 136.5만 |
|---|
| 2026.08.31 | ₩62,912 | ₩63,927 | ₩62,739 | ₩63,713 | +1.27% | 103.9만 |
|---|
| 2026.08.28 | ₩64,594 | ₩65,142 | ₩62,779 | ₩63,540 | -1.63% | 83.1만 |
|---|
| 2026.08.27 | ₩63,366 | ₩64,448 | ₩63,113 | ₩64,047 | +1.07% | 101.3만 |
|---|
| 2026.08.26 | ₩63,340 | ₩64,861 | ₩62,966 | ₩64,074 | +1.16% | 98.5만 |
|---|
| 2026.08.25 | ₩63,259 | ₩63,486 | ₩62,258 | ₩63,300 | +0.06% | 120.5만 |
|---|
| 2026.08.24 | ₩61,217 | ₩62,846 | ₩60,890 | ₩62,712 | +2.44% | 157.3만 |
|---|
| 2026.08.21 | ₩61,164 | ₩61,404 | ₩60,376 | ₩61,030 | -0.22% | 133.4만 |
|---|
| 2026.08.20 | ₩60,950 | ₩61,244 | ₩60,069 | ₩60,563 | -0.64% | 97만 |
|---|
| 2026.08.19 | ₩62,605 | ₩63,740 | ₩61,404 | ₩61,898 | -1.13% | 93.3만 |
|---|
| 2026.08.18 | ₩62,672 | ₩63,300 | ₩62,085 | ₩62,245 | -0.68% | 127.8만 |
|---|
| 2026.08.17 | ₩65,128 | ₩65,208 | ₩62,891 | ₩63,166 | -3.01% | 135.3만 |
|---|
| 2026.08.14 | ₩64,474 | ₩65,329 | ₩64,261 | ₩64,848 | +0.58% | 81.6만 |
|---|
| 2026.08.13 | ₩64,608 | ₩65,048 | ₩63,967 | ₩64,554 | -0.08% | 78만 |
|---|
| 2026.08.12 | ₩62,525 | ₩64,181 | ₩62,051 | ₩64,047 | +2.43% | 154.2만 |
|---|
| 2026.08.11 | ₩62,739 | ₩64,274 | ₩61,905 | ₩62,298 | -0.70% | 183만 |
|---|
| 2026.08.10 | ₩63,927 | ₩64,541 | ₩62,419 | ₩62,685 | -1.94% | 132.3만 |
|---|
| 2026.08.07 | ₩62,726 | ₩64,581 | ₩62,157 | ₩64,381 | +2.64% | 164.3만 |
|---|
| 2026.08.06 | ₩62,886 | ₩64,448 | ₩61,862 | ₩62,752 | -0.21% | 214.8만 |
|---|
| 2026.08.05 | ₩68,125 | ₩68,125 | ₩60,950 | ₩63,567 | -6.69% | 551.9만 |
|---|
| 2026.08.04 | ₩68,919 | ₩70,067 | ₩68,199 | ₩69,907 | +1.43% | 226.7만 |
|---|
| 2026.08.03 | ₩67,958 | ₩68,399 | ₩65,916 | ₩67,571 | -0.57% | 276.5만 |
|---|
| 2026.07.31 | ₩67,958 | ₩68,646 | ₩66,517 | ₩66,957 | -1.47% | 190.8만 |
|---|
| 2026.07.30 | ₩69,093 | ₩69,186 | ₩65,996 | ₩67,331 | -2.55% | 160.9만 |
|---|
| 2026.07.29 | ₩70,294 | ₩70,541 | ₩68,252 | ₩68,786 | -2.15% | 114.1만 |
|---|
| 2026.07.28 | ₩71,015 | ₩71,763 | ₩69,600 | ₩71,149 | +0.19% | 121.8만 |
|---|
| 2026.07.27 | ₩70,828 | ₩71,616 | ₩69,694 | ₩71,135 | +0.43% | 106.7만 |
|---|
| 2026.07.24 | ₩70,001 | ₩72,269 | ₩69,193 | ₩70,361 | +0.51% | 82만 |
|---|
| 2026.07.23 | ₩71,456 | ₩72,176 | ₩69,633 | ₩70,174 | -1.79% | 111.7만 |
|---|
| 2026.07.22 | ₩72,163 | ₩72,817 | ₩71,589 | ₩72,096 | -0.09% | 87만 |
|---|
| 2026.07.21 | ₩71,002 | ₩72,283 | ₩69,867 | ₩72,163 | +1.64% | 121.6만 |
|---|
| 2026.07.20 | ₩72,323 | ₩72,617 | ₩70,414 | ₩70,481 | -2.55% | 89.9만 |
|---|
| 2026.07.17 | ₩71,696 | ₩73,124 | ₩71,362 | ₩72,150 | +0.63% | 96만 |
|---|
| 2026.07.16 | ₩69,640 | ₩72,884 | ₩69,560 | ₩72,817 | +4.56% | 124만 |
|---|
| 2026.07.15 | ₩67,598 | ₩70,494 | ₩66,837 | ₩69,800 | +3.26% | 294.7만 |
|---|
| 2026.07.14 | ₩65,943 | ₩66,503 | ₩64,167 | ₩66,303 | +0.55% | 156만 |
|---|
| 2026.07.13 | ₩67,598 | ₩68,038 | ₩65,022 | ₩65,395 | -3.26% | 150.4만 |
|---|
| 2026.07.10 | ₩69,600 | ₩69,600 | ₩67,411 | ₩67,558 | -2.93% | 104.8만 |
|---|
| 2026.07.09 | ₩66,570 | ₩69,080 | ₩66,477 | ₩69,039 | +3.71% | 115.5만 |
|---|
| 2026.07.08 | ₩68,412 | ₩68,913 | ₩64,554 | ₩66,583 | -2.67% | 228.2만 |
|---|
| 2026.07.07 | ₩68,826 | ₩69,387 | ₩67,932 | ₩69,200 | +0.54% | 88.1만 |
|---|
| 2026.07.06 | ₩69,360 | ₩69,847 | ₩67,998 | ₩68,292 | -1.54% | 84.5만 |
|---|
| 2026.07.02 | ₩69,413 | ₩70,081 | ₩67,851 | ₩69,346 | -0.10% | 67.9만 |
|---|
| 2026.07.01 | ₩67,851 | ₩69,039 | ₩66,984 | ₩68,452 | +0.89% | 122.3만 |
|---|
| 2026.06.30 | ₩67,678 | ₩68,065 | ₩65,662 | ₩67,678 | 0.00% | 121.9만 |
|---|
| 2026.06.29 | ₩66,810 | ₩67,718 | ₩66,623 | ₩67,384 | +0.86% | 124.1만 |
|---|
| 2026.06.26 | ₩67,998 | ₩69,473 | ₩66,650 | ₩66,997 | -1.47% | 144.3만 |
|---|
| 2026.06.25 | ₩67,131 | ₩69,460 | ₩66,837 | ₩68,012 | +1.31% | 127.9만 |
|---|
| 2026.06.24 | ₩65,195 | ₩67,091 | ₩64,545 | ₩66,717 | +2.33% | 247.1만 |
|---|
| 2026.06.23 | ₩65,395 | ₩66,744 | ₩65,062 | ₩65,182 | -0.33% | 188.3만 |
|---|
| 2026.06.22 | ₩64,768 | ₩67,117 | ₩64,114 | ₩66,383 | +2.49% | 127.6만 |
|---|
| 2026.06.18 | ₩64,861 | ₩65,943 | ₩64,401 | ₩64,928 | +0.10% | 194만 |
|---|
| 2026.06.17 | ₩66,223 | ₩66,957 | ₩64,074 | ₩64,181 | -3.08% | 104.5만 |
|---|
| 2026.06.16 | ₩67,491 | ₩67,771 | ₩66,583 | ₩66,690 | -1.19% | 111.2만 |
|---|
| 2026.06.15 | ₩67,638 | ₩68,826 | ₩66,463 | ₩67,171 | -0.69% | 191.5만 |
|---|
| 2026.06.12 | ₩66,997 | ₩67,171 | ₩65,676 | ₩66,343 | -0.98% | 100.4만 |
|---|
| 2026.06.11 | ₩64,087 | ₩66,517 | ₩63,820 | ₩66,490 | +3.75% | 143.1만 |
|---|
| 2026.06.10 | ₩65,929 | ₩66,023 | ₩63,687 | ₩63,807 | -3.22% | 140.3만 |
|---|
| 2026.06.09 | ₩66,530 | ₩67,945 | ₩65,689 | ₩67,064 | +0.80% | 107.6만 |
|---|
| 2026.06.08 | ₩65,636 | ₩66,183 | ₩64,741 | ₩65,555 | -0.12% | 103.9만 |
|---|
| 2026.06.05 | ₩65,782 | ₩66,009 | ₩64,421 | ₩64,981 | -1.22% | 113만 |
|---|
| 2026.06.04 | ₩66,196 | ₩66,690 | ₩65,382 | ₩66,303 | +0.16% | 95.1만 |
|---|
| 2026.06.03 | ₩65,983 | ₩66,376 | ₩64,608 | ₩65,555 | -0.65% | 90.8만 |
|---|
| 2026.06.02 | ₩66,837 | ₩66,837 | ₩65,529 | ₩66,129 | -1.06% | 87.3만 |
|---|
| 2026.06.01 | ₩66,083 | ₩66,877 | ₩65,102 | ₩66,744 | +1.00% | 108.5만 |
|---|
| 2026.05.29 | ₩66,744 | ₩67,731 | ₩66,490 | ₩66,890 | +0.22% | 112.3만 |
|---|
| 2026.05.28 | ₩66,263 | ₩68,265 | ₩66,036 | ₩67,758 | +2.26% | 106.8만 |
|---|
| 2026.05.27 | ₩65,963 | ₩68,078 | ₩65,963 | ₩67,064 | +1.67% | 203.6만 |
|---|
| 2026.05.26 | ₩64,207 | ₩64,781 | ₩62,819 | ₩63,980 | -0.35% | 148.5만 |
|---|
| 2026.05.22 | ₩62,766 | ₩63,486 | ₩62,018 | ₩63,366 | +0.96% | 114.7만 |
|---|
| 2026.05.21 | ₩62,605 | ₩63,033 | ₩60,990 | ₩62,365 | -0.38% | 156.7만 |
|---|
| 2026.05.20 | ₩61,391 | ₩63,513 | ₩60,926 | ₩63,486 | +3.41% | 140만 |
|---|
| 2026.05.19 | ₩62,111 | ₩62,619 | ₩60,603 | ₩60,763 | -2.17% | 164만 |
|---|
| 2026.05.18 | ₩64,354 | ₩65,195 | ₩62,312 | ₩62,926 | -2.22% | 160.2만 |
|---|
| 2026.05.15 | ₩65,409 | ₩65,689 | ₩64,181 | ₩64,314 | -1.67% | 147.5만 |
|---|
| 2026.05.14 | ₩67,171 | ₩67,891 | ₩65,802 | ₩66,637 | -0.79% | 104.6만 |
|---|
| 2026.05.13 | ₩67,051 | ₩67,484 | ₩65,729 | ₩66,637 | -0.62% | 94.3만 |
|---|
| 2026.05.12 | ₩67,544 | ₩67,658 | ₩65,462 | ₩67,197 | -0.51% | 128.3만 |
|---|
| 2026.05.11 | ₩68,666 | ₩69,573 | ₩67,386 | ₩67,838 | -1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩69,734 | ₩70,281 | ₩68,118 | ₩68,893 | -1.21% | 154.1만 |
|---|
| 2026.05.07 | ₩67,625 | ₩70,775 | ₩67,625 | ₩69,253 | +2.41% | 197.8만 |
|---|
| 2026.05.06 | ₩67,584 | ₩69,346 | ₩65,302 | ₩66,623 | -1.42% | 312만 |
|---|
| 2026.05.05 | ₩62,605 | ₩66,717 | ₩60,870 | ₩66,543 | +6.29% | 416.1만 |
|---|
| 2026.05.04 | ₩69,754 | ₩69,880 | ₩61,564 | ₩61,764 | -11.45% | 441.9만 |
|---|
| 2026.05.01 | ₩76,541 | ₩76,768 | ₩74,860 | ₩75,046 | -1.95% | 109.3만 |
|---|
| 2026.04.30 | ₩74,179 | ₩76,648 | ₩73,685 | ₩76,261 | +2.81% | 117.2만 |
|---|
| 2026.04.29 | ₩75,660 | ₩75,994 | ₩72,797 | ₩73,618 | -2.70% | 93.3만 |
|---|
| 2026.04.28 | ₩76,141 | ₩76,782 | ₩74,819 | ₩75,821 | -0.42% | 79.8만 |
|---|
| 2026.04.27 | ₩75,741 | ₩77,049 | ₩74,966 | ₩76,288 | +0.72% | 113.1만 |
|---|
| 2026.04.24 | ₩75,847 | ₩76,675 | ₩74,499 | ₩75,113 | -0.97% | 88.4만 |
|---|
| 2026.04.23 | ₩76,168 | ₩77,373 | ₩74,873 | ₩75,634 | -0.70% | 117.2만 |
|---|
| 2026.04.22 | ₩78,958 | ₩79,024 | ₩75,607 | ₩76,568 | -3.03% | 83.8만 |
|---|
| 2026.04.21 | ₩79,558 | ₩80,373 | ₩77,729 | ₩78,250 | -1.64% | 74.3만 |
|---|
| 2026.04.20 | ₩77,916 | ₩79,425 | ₩77,055 | ₩79,104 | +1.52% | 89.4만 |
|---|
| 2026.04.17 | ₩77,302 | ₩79,799 | ₩77,249 | ₩78,477 | +1.52% | 153.8만 |
|---|
| 2026.04.16 | ₩74,753 | ₩77,890 | ₩74,753 | ₩76,181 | +1.91% | 118.5만 |
|---|
| 2026.04.15 | ₩75,620 | ₩76,248 | ₩74,192 | ₩74,432 | -1.57% | 84.4만 |
|---|
| 2026.04.14 | ₩75,901 | ₩77,369 | ₩75,120 | ₩75,794 | -0.14% | 94.6만 |
|---|
| 2026.04.13 | ₩74,459 | ₩75,634 | ₩73,558 | ₩75,554 | +1.47% | 94.7만 |
|---|
| 2026.04.10 | ₩74,980 | ₩75,901 | ₩74,379 | ₩74,846 | -0.18% | 103.9만 |
|---|
| 2026.04.09 | ₩75,233 | ₩75,594 | ₩73,044 | ₩74,739 | -0.66% | 108.1만 |
|---|
| 2026.04.08 | ₩74,860 | ₩77,409 | ₩74,860 | ₩75,660 | +1.07% | 144만 |
|---|
| 2026.04.07 | ₩70,294 | ₩71,362 | ₩69,493 | ₩71,109 | +1.16% | 97.2만 |
|---|
| 2026.04.06 | ₩69,787 | ₩71,536 | ₩69,787 | ₩70,775 | +1.42% | 82.9만 |
|---|
| 2026.04.02 | ₩69,680 | ₩72,203 | ₩68,986 | ₩70,855 | +1.69% | 121만 |
|---|
| 2026.04.01 | ₩70,388 | ₩72,523 | ₩70,121 | ₩71,389 | +1.42% | 116.3만 |
|---|
| 2026.03.31 | ₩66,210 | ₩69,333 | ₩65,943 | ₩69,213 | +4.54% | 106.1만 |
|---|
| 2026.03.30 | ₩67,197 | ₩67,317 | ₩64,808 | ₩65,222 | -2.94% | 116.8만 |
|---|
| 2026.03.27 | ₩68,105 | ₩68,465 | ₩66,049 | ₩66,263 | -2.70% | 127.7만 |
|---|
| 2026.03.26 | ₩68,292 | ₩69,667 | ₩68,292 | ₩69,039 | +1.09% | 90.1만 |
|---|
| 2026.03.25 | ₩69,613 | ₩70,508 | ₩68,239 | ₩69,627 | +0.02% | 73.5만 |
|---|
| 2026.03.24 | ₩68,105 | ₩69,947 | ₩67,304 | ₩68,893 | +1.16% | 137.4만 |
|---|
| 2026.03.23 | ₩68,652 | ₩70,241 | ₩68,118 | ₩68,692 | +0.06% | 165만 |
|---|
| 2026.03.20 | ₩68,559 | ₩69,013 | ₩65,956 | ₩66,650 | -2.78% | 207.3만 |
|---|
| 2026.03.19 | ₩70,054 | ₩70,695 | ₩66,810 | ₩68,439 | -2.31% | 173.7만 |
|---|
| 2026.03.18 | ₩71,322 | ₩72,270 | ₩70,408 | ₩71,068 | -0.36% | 105.4만 |
|---|
| 2026.03.17 | ₩71,709 | ₩72,657 | ₩70,535 | ₩71,683 | -0.04% | 78.2만 |
|---|
| 2026.03.16 | ₩71,055 | ₩72,083 | ₩70,628 | ₩70,655 | -0.56% | 73.7만 |
|---|
| 2026.03.13 | ₩70,628 | ₩71,823 | ₩69,707 | ₩70,094 | -0.76% | 144.4만 |
|---|
| 2026.03.12 | ₩71,616 | ₩72,290 | ₩69,827 | ₩70,041 | -2.20% | 123.2만 |
|---|
| 2026.03.11 | ₩72,884 | ₩73,792 | ₩72,175 | ₩72,884 | 0.00% | 85.1만 |
|---|
| 2026.03.10 | ₩73,725 | ₩75,660 | ₩72,964 | ₩73,017 | -0.96% | 112.1만 |
|---|
| 2026.03.09 | ₩72,884 | ₩74,072 | ₩70,308 | ₩73,885 | +1.37% | 125.1만 |
|---|
| 2026.03.06 | ₩77,543 | ₩77,543 | ₩74,286 | ₩74,432 | -4.01% | 156.4만 |
|---|
| 2026.03.05 | ₩78,918 | ₩80,052 | ₩77,996 | ₩78,877 | -0.05% | 136.4만 |
|---|
| 2026.03.04 | ₩80,466 | ₩80,646 | ₩77,863 | ₩79,852 | -0.76% | 198.2만 |
|---|
| 2026.03.03 | ₩81,654 | ₩82,682 | ₩79,305 | ₩81,374 | -0.34% | 144.8만 |
|---|
| 2026.03.02 | ₩83,616 | ₩85,498 | ₩83,089 | ₩84,524 | +1.09% | 103.3만 |
|---|
| 2026.02.27 | ₩83,643 | ₩84,404 | ₩82,830 | ₩83,870 | +0.27% | 173.3만 |
|---|
| 2026.02.26 | ₩85,498 | ₩88,021 | ₩84,257 | ₩84,778 | -0.84% | 95.3만 |
|---|
| 2026.02.25 | ₩84,751 | ₩85,592 | ₩83,029 | ₩85,151 | +0.47% | 103.6만 |
|---|
| 2026.02.24 | ₩84,137 | ₩85,512 | ₩83,683 | ₩84,270 | +0.16% | 102.7만 |
|---|
| 2026.02.23 | ₩86,913 | ₩86,913 | ₩84,150 | ₩84,297 | -3.01% | 104.9만 |
|---|
| 2026.02.20 | ₩85,859 | ₩88,322 | ₩85,352 | ₩87,554 | +1.97% | 133.6만 |
|---|
| 2026.02.19 | ₩86,219 | ₩88,008 | ₩85,271 | ₩86,233 | +0.02% | 109만 |
|---|
| 2026.02.18 | ₩87,354 | ₩88,569 | ₩86,713 | ₩87,314 | -0.05% | 133.4만 |
|---|
| 2026.02.17 | ₩87,260 | ₩88,355 | ₩86,606 | ₩87,247 | -0.02% | 159.2만 |
|---|
| 2026.02.13 | ₩86,540 | ₩87,968 | ₩85,378 | ₩87,447 | +1.05% | 178.8만 |
|---|
| 2026.02.12 | ₩85,712 | ₩89,236 | ₩81,868 | ₩85,819 | +0.12% | 383.7만 |
|---|
| 2026.02.11 | ₩78,490 | ₩85,685 | ₩78,490 | ₩84,564 | +7.74% | 331.4만 |
|---|
| 2026.02.10 | ₩78,117 | ₩79,104 | ₩76,982 | ₩77,422 | -0.89% | 162.1만 |
|---|
| 2026.02.09 | ₩78,757 | ₩78,837 | ₩77,276 | ₩78,223 | -0.68% | 117.1만 |
|---|
| 2026.02.06 | ₩74,846 | ₩79,131 | ₩74,846 | ₩78,637 | +5.07% | 184만 |
|---|
| 2026.02.05 | ₩77,089 | ₩77,689 | ₩74,512 | ₩75,207 | -2.44% | 162.6만 |
|---|
| 2026.02.04 | ₩76,381 | ₩78,691 | ₩76,381 | ₩77,689 | +1.71% | 166만 |
|---|
| 2026.02.03 | ₩76,461 | ₩77,930 | ₩75,006 | ₩76,381 | -0.10% | 214.9만 |
|---|
| 2026.02.02 | ₩75,033 | ₩77,182 | ₩74,753 | ₩76,007 | +1.30% | 173.7만 |
|---|
| 2026.01.30 | ₩76,061 | ₩76,655 | ₩74,886 | ₩75,540 | -0.68% | 133.9만 |
|---|
| 2026.01.29 | ₩75,821 | ₩77,663 | ₩75,620 | ₩77,302 | +1.95% | 138.6만 |
|---|
| 2026.01.28 | ₩77,556 | ₩77,703 | ₩76,074 | ₩76,835 | -0.93% | 169.4만 |
|---|
| 2026.01.27 | ₩75,981 | ₩77,369 | ₩75,313 | ₩77,316 | +1.76% | 119.5만 |
|---|
| 2026.01.26 | ₩76,995 | ₩77,061 | ₩75,407 | ₩76,128 | -1.13% | 120.9만 |
|---|
| 2026.01.23 | ₩77,009 | ₩77,289 | ₩75,814 | ₩76,635 | -0.49% | 98.2만 |
|---|
| 2026.01.22 | ₩75,340 | ₩77,569 | ₩74,793 | ₩77,009 | +2.21% | 95.6만 |
|---|
| 2026.01.21 | ₩73,885 | ₩76,648 | ₩73,858 | ₩75,847 | +2.66% | 74.7만 |
|---|
| 2026.01.20 | ₩73,912 | ₩75,674 | ₩73,351 | ₩73,485 | -0.58% | 109만 |
|---|
| 2026.01.16 | ₩76,154 | ₩76,321 | ₩75,020 | ₩75,474 | -0.89% | 84.5만 |
|---|
| 2026.01.15 | ₩76,448 | ₩76,448 | ₩75,313 | ₩76,274 | -0.23% | 85.6만 |
|---|
| 2026.01.14 | ₩76,581 | ₩76,902 | ₩74,486 | ₩75,994 | -0.77% | 95.5만 |
|---|
| 2026.01.13 | ₩77,089 | ₩77,422 | ₩76,007 | ₩76,728 | -0.47% | 77만 |
|---|
| 2026.01.12 | ₩75,981 | ₩77,389 | ₩75,460 | ₩77,062 | +1.42% | 80.3만 |
|---|
| 2026.01.09 | ₩74,886 | ₩76,168 | ₩73,057 | ₩76,088 | +1.60% | 127.8만 |
|---|
| 2026.01.08 | ₩73,912 | ₩75,580 | ₩73,378 | ₩74,486 | +0.78% | 115.8만 |
|---|
| 2026.01.07 | ₩75,273 | ₩75,491 | ₩72,670 | ₩73,378 | -2.52% | 81.8만 |
|---|
| 2026.01.06 | ₩72,937 | ₩75,327 | ₩72,650 | ₩75,300 | +3.24% | 136.3만 |
|---|
| 2026.01.05 | ₩72,590 | ₩74,245 | ₩72,437 | ₩73,017 | +0.59% | 91.8만 |
|---|
| 2026.01.02 | ₩70,441 | ₩72,497 | ₩69,924 | ₩72,483 | +2.90% | 81.3만 |
|---|
| 2025.12.31 | ₩70,815 | ₩70,988 | ₩69,654 | ₩70,268 | -0.77% | 95.3만 |
|---|
| 2025.12.30 | ₩70,615 | ₩71,068 | ₩70,281 | ₩70,802 | +0.26% | 56.4만 |
|---|
| 2025.12.29 | ₩71,696 | ₩72,544 | ₩70,575 | ₩70,828 | -1.21% | 119.7만 |
|---|
| 2025.12.26 | ₩72,270 | ₩72,417 | ₩71,142 | ₩71,829 | -0.61% | 173.6만 |
|---|
| 2025.12.24 | ₩72,003 | ₩72,597 | ₩71,683 | ₩72,470 | +0.65% | 27.8만 |
|---|
| 2025.12.23 | ₩71,749 | ₩72,523 | ₩71,242 | ₩72,016 | +0.37% | 69.6만 |
|---|
| 2025.12.22 | ₩71,349 | ₩72,570 | ₩71,349 | ₩71,496 | +0.21% | 70.3만 |
|---|
| 2025.12.19 | ₩70,721 | ₩71,215 | ₩70,019 | ₩71,135 | +0.59% | 150.7만 |
|---|
| 2025.12.18 | ₩70,815 | ₩72,844 | ₩70,441 | ₩70,975 | +0.23% | 166.2만 |
|---|
| 2025.12.17 | ₩69,880 | ₩71,242 | ₩69,754 | ₩70,214 | +0.48% | 99.5만 |
|---|
| 2025.12.16 | ₩69,493 | ₩70,334 | ₩69,233 | ₩70,228 | +1.06% | 96.2만 |
|---|
| 2025.12.15 | ₩70,187 | ₩70,936 | ₩69,654 | ₩69,867 | -0.46% | 117.7만 |
|---|
| 2025.12.12 | ₩72,010 | ₩72,470 | ₩69,747 | ₩70,935 | -1.49% | 70.3만 |
|---|
| 2025.12.11 | ₩71,135 | ₩72,537 | ₩71,135 | ₩71,816 | +0.96% | 85.7만 |
|---|
| 2025.12.10 | ₩70,308 | ₩71,282 | ₩69,427 | ₩71,202 | +1.27% | 104.5만 |
|---|
| 2025.12.09 | ₩70,601 | ₩71,429 | ₩69,280 | ₩69,987 | -0.87% | 90.2만 |
|---|
| 2025.12.08 | ₩70,468 | ₩71,496 | ₩70,254 | ₩70,615 | +0.21% | 153.3만 |
|---|
| 2025.12.05 | ₩69,613 | ₩70,321 | ₩69,146 | ₩70,134 | +0.75% | 63.4만 |
|---|
| 2025.12.04 | ₩69,827 | ₩70,561 | ₩69,080 | ₩69,613 | -0.31% | 92만 |
|---|
| 2025.12.03 | ₩68,359 | ₩70,681 | ₩67,998 | ₩70,241 | +2.75% | 129만 |
|---|
| 2025.12.02 | ₩68,399 | ₩68,412 | ₩67,148 | ₩68,038 | -0.53% | 124.9만 |
|---|
| 2025.12.01 | ₩67,291 | ₩67,972 | ₩66,824 | ₩67,277 | -0.02% | 107만 |
|---|
| 2025.11.28 | ₩67,838 | ₩67,905 | ₩67,371 | ₩67,731 | -0.16% | 40.7만 |
|---|
| 2025.11.26 | ₩66,236 | ₩67,918 | ₩66,111 | ₩67,411 | +1.77% | 69만 |
|---|
| 2025.11.25 | ₩64,327 | ₩66,623 | ₩63,887 | ₩66,276 | +3.03% | 107.9만 |
|---|
| 2025.11.24 | ₩63,086 | ₩64,528 | ₩62,886 | ₩64,060 | +1.54% | 94.4만 |
|---|
| 2025.11.21 | ₩61,604 | ₩63,927 | ₩61,444 | ₩63,486 | +3.06% | 154.8만 |
|---|
| 2025.11.20 | ₩63,513 | ₩64,169 | ₩61,311 | ₩61,684 | -2.88% | 138.2만 |
|---|
| 2025.11.19 | ₩64,207 | ₩64,674 | ₩62,378 | ₩62,525 | -2.62% | 92.6만 |
|---|
| 2025.11.18 | ₩63,727 | ₩64,327 | ₩63,026 | ₩63,954 | +0.36% | 121만 |
|---|
| 2025.11.17 | ₩65,929 | ₩65,929 | ₩63,661 | ₩64,181 | -2.65% | 141.3만 |
|---|
| 2025.11.14 | ₩65,889 | ₩67,091 | ₩64,714 | ₩66,116 | +0.34% | 97.1만 |
|---|
| 2025.11.13 | ₩68,999 | ₩69,774 | ₩66,450 | ₩66,623 | -3.44% | 111.2만 |
|---|
| 2025.11.12 | ₩70,281 | ₩71,326 | ₩69,367 | ₩69,427 | -1.22% | 71.8만 |
|---|
| 2025.11.11 | ₩68,319 | ₩70,441 | ₩67,638 | ₩69,907 | +2.33% | 109만 |
|---|
| 2025.11.10 | ₩68,118 | ₩69,346 | ₩67,811 | ₩68,078 | -0.06% | 92.7만 |
|---|
| 2025.11.07 | ₩67,291 | ₩68,359 | ₩65,983 | ₩67,865 | +0.85% | 134.9만 |
|---|
| 2025.11.06 | ₩71,616 | ₩73,378 | ₩67,758 | ₩67,838 | -5.27% | 189.8만 |
|---|
| 2025.11.05 | ₩75,086 | ₩77,409 | ₩70,107 | ₩70,134 | -6.60% | 286만 |
|---|
| 2025.11.04 | ₩72,430 | ₩74,806 | ₩72,430 | ₩73,912 | +2.05% | 168.8만 |
|---|
| 2025.11.03 | ₩74,873 | ₩75,030 | ₩72,844 | ₩73,898 | -1.30% | 138.1만 |
|---|
| 2025.10.31 | ₩71,883 | ₩75,600 | ₩71,362 | ₩75,033 | +4.38% | 198.8만 |
|---|
| 2025.10.30 | ₩71,776 | ₩73,258 | ₩71,449 | ₩71,869 | +0.13% | 65.6만 |
|---|
| 2025.10.29 | ₩72,350 | ₩73,845 | ₩71,175 | ₩72,110 | -0.33% | 78만 |
|---|
| 2025.10.28 | ₩73,591 | ₩74,986 | ₩72,390 | ₩72,403 | -1.61% | 101.9만 |
|---|
| 2025.10.27 | ₩73,418 | ₩74,019 | ₩72,817 | ₩72,991 | -0.58% | 59.6만 |
|---|
| 2025.10.24 | ₩72,750 | ₩73,124 | ₩72,216 | ₩72,977 | +0.31% | 57.3만 |
|---|
| 2025.10.23 | ₩71,776 | ₩72,604 | ₩70,513 | ₩71,723 | -0.07% | 56.1만 |
|---|
| 2025.10.22 | ₩73,271 | ₩73,671 | ₩70,775 | ₩71,496 | -2.42% | 80.8만 |
|---|
| 2025.10.21 | ₩73,198 | ₩74,953 | ₩72,884 | ₩73,578 | +0.52% | 56.5만 |
|---|
| 2025.10.20 | ₩74,339 | ₩75,062 | ₩73,178 | ₩73,191 | -1.54% | 83.4만 |
|---|
| 2025.10.17 | ₩72,564 | ₩73,832 | ₩71,095 | ₩73,712 | +1.58% | 88.1만 |
|---|
| 2025.10.16 | ₩73,004 | ₩73,405 | ₩71,736 | ₩72,897 | -0.15% | 94.7만 |
|---|
| 2025.10.15 | ₩72,884 | ₩73,952 | ₩71,823 | ₩71,936 | -1.30% | 76.7만 |
|---|
| 2025.10.14 | ₩69,213 | ₩72,310 | ₩68,865 | ₩72,257 | +4.40% | 76.5만 |
|---|
| 2025.10.13 | ₩69,226 | ₩70,441 | ₩68,692 | ₩70,094 | +1.25% | 67.2만 |
|---|
| 2025.10.10 | ₩71,896 | ₩72,590 | ₩68,239 | ₩68,479 | -4.75% | 125.4만 |
|---|