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 | ₩62,051 | ₩62,605 | ₩61,545 | ₩62,144 | +0.15% | 58.6만 |
| 2026.10.08 | ₩60,582 | ₩62,344 | ₩60,569 | ₩61,877 | +2.14% | 125.6만 |
| 2026.10.07 | ₩61,277 | ₩61,624 | ₩60,342 | ₩61,383 | +0.17% | 97.8만 |
| 2026.10.06 | ₩61,797 | ₩62,892 | ₩61,557 | ₩61,931 | +0.22% | 88.6만 |
| 2026.10.05 | ₩62,558 | ₩62,571 | ₩61,023 | ₩61,383 | -1.88% | 104.2만 |
| 2026.10.02 | ₩62,264 | ₩62,638 | ₩61,530 | ₩62,144 | -0.19% | 113.2만 |
| 2026.10.01 | ₩59,274 | ₩61,410 | ₩58,994 | ₩61,343 | +3.49% | 155.8만 |
| 2026.09.30 | ₩60,075 | ₩60,235 | ₩58,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,328 |
| -1.24% |
| 131.2만 |
| 2026.09.29 | ₩60,369 | ₩61,063 | ₩59,101 | ₩59,742 | -1.04% | 125.7만 |
|---|
| 2026.09.28 | ₩60,943 | ₩60,943 | ₩58,247 | ₩59,755 | -1.95% | 137.7만 |
|---|
| 2026.09.25 | ₩58,981 | ₩60,462 | ₩58,726 | ₩60,329 | +2.29% | 125.7만 |
|---|
| 2026.09.24 | ₩60,062 | ₩60,089 | ₩58,207 | ₩58,954 | -1.84% | 179.2만 |
|---|
| 2026.09.23 | ₩60,729 | ₩61,317 | ₩60,369 | ₩60,369 | -0.59% | 86.7만 |
|---|
| 2026.09.22 | ₩61,477 | ₩62,144 | ₩60,469 | ₩61,090 | -0.63% | 89.7만 |
|---|
| 2026.09.21 | ₩61,850 | ₩61,850 | ₩60,166 | ₩60,596 | -2.03% | 103만 |
|---|
| 2026.09.18 | ₩62,051 | ₩62,051 | ₩60,796 | ₩61,290 | -1.23% | 147.5만 |
|---|
| 2026.09.17 | ₩63,158 | ₩63,225 | ₩61,076 | ₩62,171 | -1.56% | 116.6만 |
|---|
| 2026.09.16 | ₩61,584 | ₩62,545 | ₩60,195 | ₩61,597 | +0.02% | 208.6만 |
|---|
| 2026.09.15 | ₩62,785 | ₩63,219 | ₩60,876 | ₩62,197 | -0.94% | 158.6만 |
|---|
| 2026.09.14 | ₩60,356 | ₩62,751 | ₩60,049 | ₩62,638 | +3.78% | 156.7만 |
|---|
| 2026.09.11 | ₩61,370 | ₩61,637 | ₩60,369 | ₩61,183 | -0.30% | 175.6만 |
|---|
| 2026.09.10 | ₩60,956 | ₩61,710 | ₩60,329 | ₩60,636 | -0.53% | 151.6만 |
|---|
| 2026.09.09 | ₩62,224 | ₩63,307 | ₩60,996 | ₩61,650 | -0.92% | 198만 |
|---|
| 2026.09.08 | ₩64,400 | ₩64,733 | ₩62,091 | ₩62,344 | -3.19% | 157만 |
|---|
| 2026.09.04 | ₩62,358 | ₩64,653 | ₩62,358 | ₩64,493 | +3.42% | 110만 |
|---|
| 2026.09.03 | ₩62,825 | ₩63,078 | ₩61,297 | ₩62,972 | +0.23% | 86.6만 |
|---|
| 2026.09.02 | ₩62,051 | ₩62,131 | ₩60,849 | ₩61,891 | -0.26% | 113.5만 |
|---|
| 2026.09.01 | ₩63,065 | ₩63,292 | ₩61,517 | ₩61,624 | -2.29% | 136.5만 |
|---|
| 2026.08.31 | ₩62,905 | ₩63,919 | ₩62,731 | ₩63,706 | +1.27% | 103.9만 |
|---|
| 2026.08.28 | ₩64,587 | ₩65,134 | ₩62,771 | ₩63,532 | -1.63% | 83.1만 |
|---|
| 2026.08.27 | ₩63,359 | ₩64,440 | ₩63,105 | ₩64,039 | +1.07% | 101.3만 |
|---|
| 2026.08.26 | ₩63,332 | ₩64,854 | ₩62,958 | ₩64,066 | +1.16% | 98.5만 |
|---|
| 2026.08.25 | ₩63,252 | ₩63,479 | ₩62,251 | ₩63,292 | +0.06% | 120.5만 |
|---|
| 2026.08.24 | ₩61,210 | ₩62,838 | ₩60,883 | ₩62,705 | +2.44% | 157.3만 |
|---|
| 2026.08.21 | ₩61,156 | ₩61,397 | ₩60,369 | ₩61,023 | -0.22% | 133.4만 |
|---|
| 2026.08.20 | ₩60,943 | ₩61,236 | ₩60,062 | ₩60,556 | -0.64% | 97만 |
|---|
| 2026.08.19 | ₩62,598 | ₩63,732 | ₩61,397 | ₩61,891 | -1.13% | 93.3만 |
|---|
| 2026.08.18 | ₩62,665 | ₩63,292 | ₩62,077 | ₩62,238 | -0.68% | 127.8만 |
|---|
| 2026.08.17 | ₩65,121 | ₩65,201 | ₩62,884 | ₩63,158 | -3.01% | 135.3만 |
|---|
| 2026.08.14 | ₩64,466 | ₩65,321 | ₩64,253 | ₩64,840 | +0.58% | 81.6만 |
|---|
| 2026.08.13 | ₩64,600 | ₩65,040 | ₩63,959 | ₩64,547 | -0.08% | 78만 |
|---|
| 2026.08.12 | ₩62,518 | ₩64,173 | ₩62,044 | ₩64,039 | +2.43% | 154.2만 |
|---|
| 2026.08.11 | ₩62,731 | ₩64,266 | ₩61,897 | ₩62,291 | -0.70% | 183만 |
|---|
| 2026.08.10 | ₩63,919 | ₩64,533 | ₩62,411 | ₩62,678 | -1.94% | 132.3만 |
|---|
| 2026.08.07 | ₩62,718 | ₩64,573 | ₩62,149 | ₩64,373 | +2.64% | 164.3만 |
|---|
| 2026.08.06 | ₩62,878 | ₩64,440 | ₩61,854 | ₩62,745 | -0.21% | 214.8만 |
|---|
| 2026.08.05 | ₩68,117 | ₩68,117 | ₩60,943 | ₩63,559 | -6.69% | 551.9만 |
|---|
| 2026.08.04 | ₩68,911 | ₩70,059 | ₩68,190 | ₩69,899 | +1.43% | 226.7만 |
|---|
| 2026.08.03 | ₩67,950 | ₩68,391 | ₩65,908 | ₩67,563 | -0.57% | 276.5만 |
|---|
| 2026.07.31 | ₩67,950 | ₩68,637 | ₩66,509 | ₩66,949 | -1.47% | 190.8만 |
|---|
| 2026.07.30 | ₩69,085 | ₩69,178 | ₩65,988 | ₩67,323 | -2.55% | 160.9만 |
|---|
| 2026.07.29 | ₩70,286 | ₩70,533 | ₩68,244 | ₩68,778 | -2.15% | 114.1만 |
|---|
| 2026.07.28 | ₩71,007 | ₩71,754 | ₩69,592 | ₩71,140 | +0.19% | 121.8만 |
|---|
| 2026.07.27 | ₩70,820 | ₩71,607 | ₩69,685 | ₩71,127 | +0.43% | 106.7만 |
|---|
| 2026.07.24 | ₩69,992 | ₩72,260 | ₩69,185 | ₩70,353 | +0.51% | 82만 |
|---|
| 2026.07.23 | ₩71,447 | ₩72,168 | ₩69,625 | ₩70,166 | -1.79% | 111.7만 |
|---|
| 2026.07.22 | ₩72,154 | ₩72,808 | ₩71,580 | ₩72,088 | -0.09% | 87만 |
|---|
| 2026.07.21 | ₩70,993 | ₩72,275 | ₩69,859 | ₩72,154 | +1.64% | 121.6만 |
|---|
| 2026.07.20 | ₩72,315 | ₩72,608 | ₩70,406 | ₩70,473 | -2.55% | 89.9만 |
|---|
| 2026.07.17 | ₩71,687 | ₩73,115 | ₩71,354 | ₩72,141 | +0.63% | 96만 |
|---|
| 2026.07.16 | ₩69,632 | ₩72,875 | ₩69,552 | ₩72,808 | +4.56% | 124만 |
|---|
| 2026.07.15 | ₩67,590 | ₩70,486 | ₩66,829 | ₩69,792 | +3.26% | 294.7만 |
|---|
| 2026.07.14 | ₩65,935 | ₩66,495 | ₩64,160 | ₩66,295 | +0.55% | 156만 |
|---|
| 2026.07.13 | ₩67,590 | ₩68,030 | ₩65,014 | ₩65,387 | -3.26% | 150.4만 |
|---|
| 2026.07.10 | ₩69,592 | ₩69,592 | ₩67,403 | ₩67,550 | -2.93% | 104.8만 |
|---|
| 2026.07.09 | ₩66,562 | ₩69,071 | ₩66,469 | ₩69,031 | +3.71% | 115.5만 |
|---|
| 2026.07.08 | ₩68,404 | ₩68,904 | ₩64,547 | ₩66,575 | -2.67% | 228.2만 |
|---|
| 2026.07.07 | ₩68,818 | ₩69,378 | ₩67,923 | ₩69,191 | +0.54% | 88.1만 |
|---|
| 2026.07.06 | ₩69,352 | ₩69,839 | ₩67,990 | ₩68,284 | -1.54% | 84.5만 |
|---|
| 2026.07.02 | ₩69,405 | ₩70,072 | ₩67,843 | ₩69,338 | -0.10% | 67.9만 |
|---|
| 2026.07.01 | ₩67,843 | ₩69,031 | ₩66,976 | ₩68,444 | +0.89% | 122.3만 |
|---|
| 2026.06.30 | ₩67,670 | ₩68,057 | ₩65,654 | ₩67,670 | 0.00% | 121.9만 |
|---|
| 2026.06.29 | ₩66,802 | ₩67,710 | ₩66,615 | ₩67,376 | +0.86% | 124.1만 |
|---|
| 2026.06.26 | ₩67,990 | ₩69,465 | ₩66,642 | ₩66,989 | -1.47% | 144.3만 |
|---|
| 2026.06.25 | ₩67,123 | ₩69,452 | ₩66,829 | ₩68,003 | +1.31% | 127.9만 |
|---|
| 2026.06.24 | ₩65,187 | ₩67,083 | ₩64,537 | ₩66,709 | +2.33% | 247.1만 |
|---|
| 2026.06.23 | ₩65,387 | ₩66,736 | ₩65,054 | ₩65,174 | -0.33% | 188.3만 |
|---|
| 2026.06.22 | ₩64,760 | ₩67,109 | ₩64,106 | ₩66,375 | +2.49% | 127.6만 |
|---|
| 2026.06.18 | ₩64,854 | ₩65,935 | ₩64,393 | ₩64,920 | +0.10% | 194만 |
|---|
| 2026.06.17 | ₩66,215 | ₩66,949 | ₩64,066 | ₩64,173 | -3.08% | 104.5만 |
|---|
| 2026.06.16 | ₩67,483 | ₩67,763 | ₩66,575 | ₩66,682 | -1.19% | 111.2만 |
|---|
| 2026.06.15 | ₩67,630 | ₩68,818 | ₩66,455 | ₩67,163 | -0.69% | 191.5만 |
|---|
| 2026.06.12 | ₩66,989 | ₩67,163 | ₩65,668 | ₩66,335 | -0.98% | 100.4만 |
|---|
| 2026.06.11 | ₩64,079 | ₩66,509 | ₩63,812 | ₩66,482 | +3.75% | 143.1만 |
|---|
| 2026.06.10 | ₩65,921 | ₩66,015 | ₩63,679 | ₩63,799 | -3.22% | 140.3만 |
|---|
| 2026.06.09 | ₩66,522 | ₩67,937 | ₩65,681 | ₩67,056 | +0.80% | 107.6만 |
|---|
| 2026.06.08 | ₩65,628 | ₩66,175 | ₩64,733 | ₩65,548 | -0.12% | 103.9만 |
|---|
| 2026.06.05 | ₩65,775 | ₩66,001 | ₩64,413 | ₩64,974 | -1.22% | 113만 |
|---|
| 2026.06.04 | ₩66,188 | ₩66,682 | ₩65,374 | ₩66,295 | +0.16% | 95.1만 |
|---|
| 2026.06.03 | ₩65,975 | ₩66,368 | ₩64,600 | ₩65,548 | -0.65% | 90.8만 |
|---|
| 2026.06.02 | ₩66,829 | ₩66,829 | ₩65,521 | ₩66,122 | -1.06% | 87.3만 |
|---|
| 2026.06.01 | ₩66,075 | ₩66,869 | ₩65,094 | ₩66,736 | +1.00% | 108.5만 |
|---|
| 2026.05.29 | ₩66,736 | ₩67,723 | ₩66,482 | ₩66,882 | +0.22% | 112.3만 |
|---|
| 2026.05.28 | ₩66,255 | ₩68,257 | ₩66,028 | ₩67,750 | +2.26% | 106.8만 |
|---|
| 2026.05.27 | ₩65,955 | ₩68,070 | ₩65,955 | ₩67,056 | +1.67% | 203.6만 |
|---|
| 2026.05.26 | ₩64,200 | ₩64,773 | ₩62,811 | ₩63,973 | -0.35% | 148.5만 |
|---|
| 2026.05.22 | ₩62,758 | ₩63,479 | ₩62,011 | ₩63,359 | +0.96% | 114.7만 |
|---|
| 2026.05.21 | ₩62,598 | ₩63,025 | ₩60,983 | ₩62,358 | -0.38% | 156.7만 |
|---|
| 2026.05.20 | ₩61,383 | ₩63,506 | ₩60,919 | ₩63,479 | +3.41% | 140만 |
|---|
| 2026.05.19 | ₩62,104 | ₩62,611 | ₩60,596 | ₩60,756 | -2.17% | 164만 |
|---|
| 2026.05.18 | ₩64,346 | ₩65,187 | ₩62,304 | ₩62,918 | -2.22% | 160.2만 |
|---|
| 2026.05.15 | ₩65,401 | ₩65,681 | ₩64,173 | ₩64,306 | -1.67% | 147.5만 |
|---|
| 2026.05.14 | ₩67,163 | ₩67,883 | ₩65,795 | ₩66,629 | -0.79% | 104.6만 |
|---|
| 2026.05.13 | ₩67,042 | ₩67,476 | ₩65,721 | ₩66,629 | -0.62% | 94.3만 |
|---|
| 2026.05.12 | ₩67,536 | ₩67,650 | ₩65,454 | ₩67,189 | -0.51% | 128.3만 |
|---|
| 2026.05.11 | ₩68,657 | ₩69,565 | ₩67,377 | ₩67,830 | -1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩69,725 | ₩70,272 | ₩68,110 | ₩68,884 | -1.21% | 154.1만 |
|---|
| 2026.05.07 | ₩67,616 | ₩70,766 | ₩67,616 | ₩69,245 | +2.41% | 197.8만 |
|---|
| 2026.05.06 | ₩67,576 | ₩69,338 | ₩65,294 | ₩66,615 | -1.42% | 312만 |
|---|
| 2026.05.05 | ₩62,598 | ₩66,709 | ₩60,863 | ₩66,535 | +6.29% | 416.1만 |
|---|
| 2026.05.04 | ₩69,745 | ₩69,872 | ₩61,557 | ₩61,757 | -11.45% | 441.9만 |
|---|
| 2026.05.01 | ₩76,532 | ₩76,759 | ₩74,851 | ₩75,037 | -1.95% | 109.3만 |
|---|
| 2026.04.30 | ₩74,170 | ₩76,639 | ₩73,676 | ₩76,252 | +2.81% | 117.2만 |
|---|
| 2026.04.29 | ₩75,651 | ₩75,985 | ₩72,788 | ₩73,609 | -2.70% | 93.3만 |
|---|
| 2026.04.28 | ₩76,132 | ₩76,773 | ₩74,810 | ₩75,812 | -0.42% | 79.8만 |
|---|
| 2026.04.27 | ₩75,731 | ₩77,039 | ₩74,957 | ₩76,279 | +0.72% | 113.1만 |
|---|
| 2026.04.24 | ₩75,838 | ₩76,666 | ₩74,490 | ₩75,104 | -0.97% | 88.4만 |
|---|
| 2026.04.23 | ₩76,159 | ₩77,364 | ₩74,864 | ₩75,625 | -0.70% | 117.2만 |
|---|
| 2026.04.22 | ₩78,948 | ₩79,015 | ₩75,598 | ₩76,559 | -3.03% | 83.8만 |
|---|
| 2026.04.21 | ₩79,549 | ₩80,363 | ₩77,720 | ₩78,241 | -1.64% | 74.3만 |
|---|
| 2026.04.20 | ₩77,907 | ₩79,415 | ₩77,046 | ₩79,095 | +1.52% | 89.4만 |
|---|
| 2026.04.17 | ₩77,293 | ₩79,789 | ₩77,240 | ₩78,468 | +1.52% | 153.8만 |
|---|
| 2026.04.16 | ₩74,744 | ₩77,880 | ₩74,744 | ₩76,172 | +1.91% | 118.5만 |
|---|
| 2026.04.15 | ₩75,611 | ₩76,239 | ₩74,183 | ₩74,423 | -1.57% | 84.4만 |
|---|
| 2026.04.14 | ₩75,892 | ₩77,360 | ₩75,111 | ₩75,785 | -0.14% | 94.6만 |
|---|
| 2026.04.13 | ₩74,450 | ₩75,625 | ₩73,549 | ₩75,545 | +1.47% | 94.7만 |
|---|
| 2026.04.10 | ₩74,971 | ₩75,892 | ₩74,370 | ₩74,837 | -0.18% | 103.9만 |
|---|
| 2026.04.09 | ₩75,224 | ₩75,585 | ₩73,035 | ₩74,730 | -0.66% | 108.1만 |
|---|
| 2026.04.08 | ₩74,851 | ₩77,400 | ₩74,851 | ₩75,651 | +1.07% | 144만 |
|---|
| 2026.04.07 | ₩70,286 | ₩71,354 | ₩69,485 | ₩71,100 | +1.16% | 97.2만 |
|---|
| 2026.04.06 | ₩69,779 | ₩71,527 | ₩69,779 | ₩70,766 | +1.42% | 82.9만 |
|---|
| 2026.04.02 | ₩69,672 | ₩72,194 | ₩68,978 | ₩70,846 | +1.69% | 121만 |
|---|
| 2026.04.01 | ₩70,379 | ₩72,515 | ₩70,112 | ₩71,380 | +1.42% | 116.3만 |
|---|
| 2026.03.31 | ₩66,202 | ₩69,325 | ₩65,935 | ₩69,205 | +4.54% | 106.1만 |
|---|
| 2026.03.30 | ₩67,189 | ₩67,309 | ₩64,800 | ₩65,214 | -2.94% | 116.8만 |
|---|
| 2026.03.27 | ₩68,097 | ₩68,457 | ₩66,041 | ₩66,255 | -2.70% | 127.7만 |
|---|
| 2026.03.26 | ₩68,284 | ₩69,659 | ₩68,284 | ₩69,031 | +1.09% | 90.1만 |
|---|
| 2026.03.25 | ₩69,605 | ₩70,499 | ₩68,230 | ₩69,618 | +0.02% | 73.5만 |
|---|
| 2026.03.24 | ₩68,097 | ₩69,939 | ₩67,296 | ₩68,884 | +1.16% | 137.4만 |
|---|
| 2026.03.23 | ₩68,644 | ₩70,232 | ₩68,110 | ₩68,684 | +0.06% | 165만 |
|---|
| 2026.03.20 | ₩68,551 | ₩69,005 | ₩65,948 | ₩66,642 | -2.78% | 207.3만 |
|---|
| 2026.03.19 | ₩70,046 | ₩70,686 | ₩66,802 | ₩68,431 | -2.31% | 173.7만 |
|---|
| 2026.03.18 | ₩71,314 | ₩72,261 | ₩70,399 | ₩71,060 | -0.36% | 105.4만 |
|---|
| 2026.03.17 | ₩71,701 | ₩72,648 | ₩70,526 | ₩71,674 | -0.04% | 78.2만 |
|---|
| 2026.03.16 | ₩71,047 | ₩72,074 | ₩70,620 | ₩70,646 | -0.56% | 73.7만 |
|---|
| 2026.03.13 | ₩70,620 | ₩71,814 | ₩69,699 | ₩70,086 | -0.76% | 144.4만 |
|---|
| 2026.03.12 | ₩71,607 | ₩72,281 | ₩69,819 | ₩70,032 | -2.20% | 123.2만 |
|---|
| 2026.03.11 | ₩72,875 | ₩73,783 | ₩72,166 | ₩72,875 | 0.00% | 85.1만 |
|---|
| 2026.03.10 | ₩73,716 | ₩75,651 | ₩72,955 | ₩73,009 | -0.96% | 112.1만 |
|---|
| 2026.03.09 | ₩72,875 | ₩74,063 | ₩70,299 | ₩73,876 | +1.37% | 125.1만 |
|---|
| 2026.03.06 | ₩77,533 | ₩77,533 | ₩74,277 | ₩74,423 | -4.01% | 156.4만 |
|---|
| 2026.03.05 | ₩78,908 | ₩80,043 | ₩77,987 | ₩78,868 | -0.05% | 136.4만 |
|---|
| 2026.03.04 | ₩80,456 | ₩80,637 | ₩77,854 | ₩79,842 | -0.76% | 198.2만 |
|---|
| 2026.03.03 | ₩81,644 | ₩82,672 | ₩79,295 | ₩81,364 | -0.34% | 144.8만 |
|---|
| 2026.03.02 | ₩83,606 | ₩85,488 | ₩83,079 | ₩84,514 | +1.09% | 103.3만 |
|---|
| 2026.02.27 | ₩83,633 | ₩84,394 | ₩82,820 | ₩83,860 | +0.27% | 173.3만 |
|---|
| 2026.02.26 | ₩85,488 | ₩88,011 | ₩84,247 | ₩84,767 | -0.84% | 95.3만 |
|---|
| 2026.02.25 | ₩84,741 | ₩85,582 | ₩83,019 | ₩85,141 | +0.47% | 103.6만 |
|---|
| 2026.02.24 | ₩84,127 | ₩85,502 | ₩83,673 | ₩84,260 | +0.16% | 102.7만 |
|---|
| 2026.02.23 | ₩86,903 | ₩86,903 | ₩84,140 | ₩84,287 | -3.01% | 104.9만 |
|---|
| 2026.02.20 | ₩85,849 | ₩88,311 | ₩85,341 | ₩87,544 | +1.97% | 133.6만 |
|---|
| 2026.02.19 | ₩86,209 | ₩87,997 | ₩85,261 | ₩86,222 | +0.02% | 109만 |
|---|
| 2026.02.18 | ₩87,343 | ₩88,558 | ₩86,703 | ₩87,303 | -0.05% | 133.4만 |
|---|
| 2026.02.17 | ₩87,250 | ₩88,344 | ₩86,596 | ₩87,237 | -0.02% | 159.2만 |
|---|
| 2026.02.13 | ₩86,529 | ₩87,957 | ₩85,368 | ₩87,437 | +1.05% | 178.8만 |
|---|
| 2026.02.12 | ₩85,702 | ₩89,225 | ₩81,858 | ₩85,809 | +0.12% | 383.7만 |
|---|
| 2026.02.11 | ₩78,481 | ₩85,675 | ₩78,481 | ₩84,554 | +7.74% | 331.4만 |
|---|
| 2026.02.10 | ₩78,107 | ₩79,095 | ₩76,973 | ₩77,413 | -0.89% | 162.1만 |
|---|
| 2026.02.09 | ₩78,748 | ₩78,828 | ₩77,266 | ₩78,214 | -0.68% | 117.1만 |
|---|
| 2026.02.06 | ₩74,837 | ₩79,122 | ₩74,837 | ₩78,628 | +5.07% | 184만 |
|---|
| 2026.02.05 | ₩77,080 | ₩77,680 | ₩74,504 | ₩75,198 | -2.44% | 162.6만 |
|---|
| 2026.02.04 | ₩76,372 | ₩78,681 | ₩76,372 | ₩77,680 | +1.71% | 166만 |
|---|
| 2026.02.03 | ₩76,452 | ₩77,920 | ₩74,997 | ₩76,372 | -0.10% | 214.9만 |
|---|
| 2026.02.02 | ₩75,024 | ₩77,173 | ₩74,744 | ₩75,998 | +1.30% | 173.7만 |
|---|
| 2026.01.30 | ₩76,052 | ₩76,646 | ₩74,877 | ₩75,531 | -0.68% | 133.9만 |
|---|
| 2026.01.29 | ₩75,812 | ₩77,653 | ₩75,611 | ₩77,293 | +1.95% | 138.6만 |
|---|
| 2026.01.28 | ₩77,547 | ₩77,693 | ₩76,065 | ₩76,826 | -0.93% | 169.4만 |
|---|
| 2026.01.27 | ₩75,972 | ₩77,360 | ₩75,304 | ₩77,306 | +1.76% | 119.5만 |
|---|
| 2026.01.26 | ₩76,986 | ₩77,051 | ₩75,398 | ₩76,119 | -1.13% | 120.9만 |
|---|
| 2026.01.23 | ₩76,999 | ₩77,280 | ₩75,805 | ₩76,626 | -0.49% | 98.2만 |
|---|
| 2026.01.22 | ₩75,331 | ₩77,560 | ₩74,784 | ₩76,999 | +2.21% | 95.6만 |
|---|
| 2026.01.21 | ₩73,876 | ₩76,639 | ₩73,850 | ₩75,838 | +2.66% | 74.7만 |
|---|
| 2026.01.20 | ₩73,903 | ₩75,665 | ₩73,342 | ₩73,476 | -0.58% | 109만 |
|---|
| 2026.01.16 | ₩76,145 | ₩76,312 | ₩75,011 | ₩75,465 | -0.89% | 84.5만 |
|---|
| 2026.01.15 | ₩76,439 | ₩76,439 | ₩75,304 | ₩76,265 | -0.23% | 85.6만 |
|---|
| 2026.01.14 | ₩76,572 | ₩76,893 | ₩74,477 | ₩75,985 | -0.77% | 95.5만 |
|---|
| 2026.01.13 | ₩77,080 | ₩77,413 | ₩75,998 | ₩76,719 | -0.47% | 77만 |
|---|
| 2026.01.12 | ₩75,972 | ₩77,380 | ₩75,451 | ₩77,053 | +1.42% | 80.3만 |
|---|
| 2026.01.09 | ₩74,877 | ₩76,159 | ₩73,049 | ₩76,078 | +1.60% | 127.8만 |
|---|
| 2026.01.08 | ₩73,903 | ₩75,571 | ₩73,369 | ₩74,477 | +0.78% | 115.8만 |
|---|
| 2026.01.07 | ₩75,264 | ₩75,482 | ₩72,662 | ₩73,369 | -2.52% | 81.8만 |
|---|
| 2026.01.06 | ₩72,929 | ₩75,318 | ₩72,642 | ₩75,291 | +3.24% | 136.3만 |
|---|
| 2026.01.05 | ₩72,582 | ₩74,237 | ₩72,428 | ₩73,009 | +0.59% | 91.8만 |
|---|
| 2026.01.02 | ₩70,433 | ₩72,488 | ₩69,916 | ₩72,475 | +2.90% | 81.3만 |
|---|
| 2025.12.31 | ₩70,806 | ₩70,980 | ₩69,645 | ₩70,259 | -0.77% | 95.3만 |
|---|
| 2025.12.30 | ₩70,606 | ₩71,060 | ₩70,272 | ₩70,793 | +0.26% | 56.4만 |
|---|
| 2025.12.29 | ₩71,687 | ₩72,535 | ₩70,566 | ₩70,820 | -1.21% | 119.7만 |
|---|
| 2025.12.26 | ₩72,261 | ₩72,408 | ₩71,133 | ₩71,821 | -0.61% | 173.6만 |
|---|
| 2025.12.24 | ₩71,994 | ₩72,588 | ₩71,674 | ₩72,461 | +0.65% | 27.8만 |
|---|
| 2025.12.23 | ₩71,741 | ₩72,515 | ₩71,233 | ₩72,008 | +0.37% | 69.6만 |
|---|
| 2025.12.22 | ₩71,340 | ₩72,562 | ₩71,340 | ₩71,487 | +0.21% | 70.3만 |
|---|
| 2025.12.19 | ₩70,713 | ₩71,207 | ₩70,011 | ₩71,127 | +0.59% | 150.7만 |
|---|
| 2025.12.18 | ₩70,806 | ₩72,835 | ₩70,433 | ₩70,967 | +0.23% | 166.2만 |
|---|
| 2025.12.17 | ₩69,872 | ₩71,233 | ₩69,745 | ₩70,206 | +0.48% | 99.5만 |
|---|
| 2025.12.16 | ₩69,485 | ₩70,326 | ₩69,225 | ₩70,219 | +1.06% | 96.2만 |
|---|
| 2025.12.15 | ₩70,179 | ₩70,928 | ₩69,645 | ₩69,859 | -0.46% | 117.7만 |
|---|
| 2025.12.12 | ₩72,001 | ₩72,461 | ₩69,739 | ₩70,926 | -1.49% | 70.3만 |
|---|
| 2025.12.11 | ₩71,127 | ₩72,528 | ₩71,127 | ₩71,807 | +0.96% | 85.7만 |
|---|
| 2025.12.10 | ₩70,299 | ₩71,274 | ₩69,418 | ₩71,193 | +1.27% | 104.5만 |
|---|
| 2025.12.09 | ₩70,593 | ₩71,420 | ₩69,271 | ₩69,979 | -0.87% | 90.2만 |
|---|
| 2025.12.08 | ₩70,459 | ₩71,487 | ₩70,246 | ₩70,606 | +0.21% | 153.3만 |
|---|
| 2025.12.05 | ₩69,605 | ₩70,313 | ₩69,138 | ₩70,126 | +0.75% | 63.4만 |
|---|
| 2025.12.04 | ₩69,819 | ₩70,553 | ₩69,071 | ₩69,605 | -0.31% | 92만 |
|---|
| 2025.12.03 | ₩68,350 | ₩70,673 | ₩67,990 | ₩70,232 | +2.75% | 129만 |
|---|
| 2025.12.02 | ₩68,391 | ₩68,404 | ₩67,140 | ₩68,030 | -0.53% | 124.9만 |
|---|
| 2025.12.01 | ₩67,283 | ₩67,963 | ₩66,816 | ₩67,269 | -0.02% | 107만 |
|---|
| 2025.11.28 | ₩67,830 | ₩67,897 | ₩67,363 | ₩67,723 | -0.16% | 40.7만 |
|---|
| 2025.11.26 | ₩66,228 | ₩67,910 | ₩66,103 | ₩67,403 | +1.77% | 69만 |
|---|
| 2025.11.25 | ₩64,320 | ₩66,615 | ₩63,879 | ₩66,268 | +3.03% | 107.9만 |
|---|
| 2025.11.24 | ₩63,078 | ₩64,520 | ₩62,878 | ₩64,053 | +1.54% | 94.4만 |
|---|
| 2025.11.21 | ₩61,597 | ₩63,919 | ₩61,437 | ₩63,479 | +3.06% | 154.8만 |
|---|
| 2025.11.20 | ₩63,506 | ₩64,161 | ₩61,303 | ₩61,677 | -2.88% | 138.2만 |
|---|
| 2025.11.19 | ₩64,200 | ₩64,667 | ₩62,371 | ₩62,518 | -2.62% | 92.6만 |
|---|
| 2025.11.18 | ₩63,719 | ₩64,320 | ₩63,018 | ₩63,946 | +0.36% | 121만 |
|---|
| 2025.11.17 | ₩65,921 | ₩65,921 | ₩63,654 | ₩64,173 | -2.65% | 141.3만 |
|---|
| 2025.11.14 | ₩65,881 | ₩67,083 | ₩64,707 | ₩66,108 | +0.34% | 97.1만 |
|---|
| 2025.11.13 | ₩68,991 | ₩69,765 | ₩66,442 | ₩66,615 | -3.44% | 111.2만 |
|---|
| 2025.11.12 | ₩70,272 | ₩71,318 | ₩69,358 | ₩69,418 | -1.22% | 71.8만 |
|---|
| 2025.11.11 | ₩68,310 | ₩70,433 | ₩67,630 | ₩69,899 | +2.33% | 109만 |
|---|
| 2025.11.10 | ₩68,110 | ₩69,338 | ₩67,803 | ₩68,070 | -0.06% | 92.7만 |
|---|
| 2025.11.07 | ₩67,283 | ₩68,350 | ₩65,975 | ₩67,857 | +0.85% | 134.9만 |
|---|
| 2025.11.06 | ₩71,607 | ₩73,369 | ₩67,750 | ₩67,830 | -5.27% | 189.8만 |
|---|
| 2025.11.05 | ₩75,077 | ₩77,400 | ₩70,099 | ₩70,126 | -6.60% | 286만 |
|---|
| 2025.11.04 | ₩72,421 | ₩74,797 | ₩72,421 | ₩73,903 | +2.05% | 168.8만 |
|---|
| 2025.11.03 | ₩74,864 | ₩75,021 | ₩72,835 | ₩73,890 | -1.30% | 138.1만 |
|---|
| 2025.10.31 | ₩71,874 | ₩75,591 | ₩71,354 | ₩75,024 | +4.38% | 198.8만 |
|---|
| 2025.10.30 | ₩71,767 | ₩73,249 | ₩71,440 | ₩71,861 | +0.13% | 65.6만 |
|---|
| 2025.10.29 | ₩72,341 | ₩73,836 | ₩71,167 | ₩72,101 | -0.33% | 78만 |
|---|
| 2025.10.28 | ₩73,583 | ₩74,977 | ₩72,381 | ₩72,395 | -1.61% | 101.9만 |
|---|
| 2025.10.27 | ₩73,409 | ₩74,010 | ₩72,808 | ₩72,982 | -0.58% | 59.6만 |
|---|
| 2025.10.24 | ₩72,742 | ₩73,115 | ₩72,208 | ₩72,969 | +0.31% | 57.3만 |
|---|
| 2025.10.23 | ₩71,767 | ₩72,595 | ₩70,505 | ₩71,714 | -0.07% | 56.1만 |
|---|
| 2025.10.22 | ₩73,262 | ₩73,663 | ₩70,766 | ₩71,487 | -2.42% | 80.8만 |
|---|
| 2025.10.21 | ₩73,189 | ₩74,944 | ₩72,875 | ₩73,569 | +0.52% | 56.5만 |
|---|
| 2025.10.20 | ₩74,330 | ₩75,053 | ₩73,169 | ₩73,182 | -1.54% | 83.4만 |
|---|
| 2025.10.17 | ₩72,555 | ₩73,823 | ₩71,087 | ₩73,703 | +1.58% | 88.1만 |
|---|
| 2025.10.16 | ₩72,995 | ₩73,396 | ₩71,727 | ₩72,889 | -0.15% | 94.7만 |
|---|
| 2025.10.15 | ₩72,875 | ₩73,943 | ₩71,814 | ₩71,928 | -1.30% | 76.7만 |
|---|
| 2025.10.14 | ₩69,205 | ₩72,301 | ₩68,856 | ₩72,248 | +4.40% | 76.5만 |
|---|
| 2025.10.13 | ₩69,218 | ₩70,433 | ₩68,684 | ₩70,086 | +1.25% | 67.2만 |
|---|
| 2025.10.10 | ₩71,887 | ₩72,582 | ₩68,230 | ₩68,471 | -4.75% | 125.4만 |
|---|