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 | ₩62,040 | ₩62,593 | ₩61,534 | ₩62,133 | +0.15% | 58.6만 |
| 2026.10.08 | ₩60,572 | ₩62,333 | ₩60,558 | ₩61,866 | +2.14% | 125.6만 |
| 2026.10.07 | ₩61,266 | ₩61,612 | ₩60,331 | ₩61,372 | +0.17% | 97.8만 |
| 2026.10.06 | ₩61,786 | ₩62,880 | ₩61,546 | ₩61,919 | +0.22% | 88.6만 |
| 2026.10.05 | ₩62,547 | ₩62,560 | ₩61,012 | ₩61,372 | -1.88% | 104.2만 |
| 2026.10.02 | ₩62,253 | ₩62,627 | ₩61,519 | ₩62,133 | -0.19% | 113.2만 |
| 2026.10.01 | ₩59,264 | ₩61,399 | ₩58,984 | ₩61,332 | +3.49% | 155.8만 |
| 2026.09.30 | ₩60,064 | ₩60,225 | ₩58,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,317 |
| -1.24% |
| 131.2만 |
| 2026.09.29 | ₩60,358 | ₩61,052 | ₩59,090 | ₩59,731 | -1.04% | 125.7만 |
|---|
| 2026.09.28 | ₩60,932 | ₩60,932 | ₩58,236 | ₩59,744 | -1.95% | 137.7만 |
|---|
| 2026.09.25 | ₩58,970 | ₩60,451 | ₩58,715 | ₩60,318 | +2.29% | 125.7만 |
|---|
| 2026.09.24 | ₩60,051 | ₩60,078 | ₩58,196 | ₩58,944 | -1.84% | 179.2만 |
|---|
| 2026.09.23 | ₩60,718 | ₩61,306 | ₩60,358 | ₩60,358 | -0.59% | 86.7만 |
|---|
| 2026.09.22 | ₩61,466 | ₩62,133 | ₩60,458 | ₩61,079 | -0.63% | 89.7만 |
|---|
| 2026.09.21 | ₩61,839 | ₩61,839 | ₩60,155 | ₩60,585 | -2.03% | 103만 |
|---|
| 2026.09.18 | ₩62,040 | ₩62,040 | ₩60,785 | ₩61,279 | -1.23% | 147.5만 |
|---|
| 2026.09.17 | ₩63,147 | ₩63,214 | ₩61,065 | ₩62,160 | -1.56% | 116.6만 |
|---|
| 2026.09.16 | ₩61,572 | ₩62,533 | ₩60,185 | ₩61,586 | +0.02% | 208.6만 |
|---|
| 2026.09.15 | ₩62,773 | ₩63,207 | ₩60,865 | ₩62,186 | -0.94% | 158.6만 |
|---|
| 2026.09.14 | ₩60,345 | ₩62,740 | ₩60,038 | ₩62,627 | +3.78% | 156.7만 |
|---|
| 2026.09.11 | ₩61,359 | ₩61,626 | ₩60,358 | ₩61,172 | -0.30% | 175.6만 |
|---|
| 2026.09.10 | ₩60,945 | ₩61,699 | ₩60,318 | ₩60,625 | -0.53% | 151.6만 |
|---|
| 2026.09.09 | ₩62,213 | ₩63,295 | ₩60,985 | ₩61,639 | -0.92% | 198만 |
|---|
| 2026.09.08 | ₩64,388 | ₩64,722 | ₩62,080 | ₩62,333 | -3.19% | 157만 |
|---|
| 2026.09.04 | ₩62,346 | ₩64,642 | ₩62,346 | ₩64,482 | +3.42% | 110만 |
|---|
| 2026.09.03 | ₩62,814 | ₩63,067 | ₩61,286 | ₩62,960 | +0.23% | 86.6만 |
|---|
| 2026.09.02 | ₩62,040 | ₩62,120 | ₩60,838 | ₩61,879 | -0.26% | 113.5만 |
|---|
| 2026.09.01 | ₩63,054 | ₩63,281 | ₩61,506 | ₩61,612 | -2.29% | 136.5만 |
|---|
| 2026.08.31 | ₩62,894 | ₩63,908 | ₩62,720 | ₩63,694 | +1.27% | 103.9만 |
|---|
| 2026.08.28 | ₩64,575 | ₩65,122 | ₩62,760 | ₩63,521 | -1.63% | 83.1만 |
|---|
| 2026.08.27 | ₩63,347 | ₩64,428 | ₩63,094 | ₩64,028 | +1.07% | 101.3만 |
|---|
| 2026.08.26 | ₩63,321 | ₩64,842 | ₩62,947 | ₩64,055 | +1.16% | 98.5만 |
|---|
| 2026.08.25 | ₩63,241 | ₩63,467 | ₩62,240 | ₩63,281 | +0.06% | 120.5만 |
|---|
| 2026.08.24 | ₩61,199 | ₩62,827 | ₩60,872 | ₩62,693 | +2.44% | 157.3만 |
|---|
| 2026.08.21 | ₩61,145 | ₩61,386 | ₩60,358 | ₩61,012 | -0.22% | 133.4만 |
|---|
| 2026.08.20 | ₩60,932 | ₩61,225 | ₩60,051 | ₩60,545 | -0.64% | 97만 |
|---|
| 2026.08.19 | ₩62,587 | ₩63,721 | ₩61,386 | ₩61,879 | -1.13% | 93.3만 |
|---|
| 2026.08.18 | ₩62,653 | ₩63,281 | ₩62,066 | ₩62,226 | -0.68% | 127.8만 |
|---|
| 2026.08.17 | ₩65,109 | ₩65,189 | ₩62,872 | ₩63,147 | -3.01% | 135.3만 |
|---|
| 2026.08.14 | ₩64,455 | ₩65,309 | ₩64,241 | ₩64,829 | +0.58% | 81.6만 |
|---|
| 2026.08.13 | ₩64,588 | ₩65,029 | ₩63,948 | ₩64,535 | -0.08% | 78만 |
|---|
| 2026.08.12 | ₩62,507 | ₩64,161 | ₩62,033 | ₩64,028 | +2.43% | 154.2만 |
|---|
| 2026.08.11 | ₩62,720 | ₩64,255 | ₩61,886 | ₩62,280 | -0.70% | 183만 |
|---|
| 2026.08.10 | ₩63,908 | ₩64,522 | ₩62,400 | ₩62,667 | -1.94% | 132.3만 |
|---|
| 2026.08.07 | ₩62,707 | ₩64,562 | ₩62,138 | ₩64,361 | +2.64% | 164.3만 |
|---|
| 2026.08.06 | ₩62,867 | ₩64,428 | ₩61,843 | ₩62,733 | -0.21% | 214.8만 |
|---|
| 2026.08.05 | ₩68,105 | ₩68,105 | ₩60,932 | ₩63,547 | -6.69% | 551.9만 |
|---|
| 2026.08.04 | ₩68,899 | ₩70,046 | ₩68,178 | ₩69,886 | +1.43% | 226.7만 |
|---|
| 2026.08.03 | ₩67,938 | ₩68,378 | ₩65,896 | ₩67,551 | -0.57% | 276.5만 |
|---|
| 2026.07.31 | ₩67,938 | ₩68,625 | ₩66,497 | ₩66,937 | -1.47% | 190.8만 |
|---|
| 2026.07.30 | ₩69,072 | ₩69,166 | ₩65,976 | ₩67,311 | -2.55% | 160.9만 |
|---|
| 2026.07.29 | ₩70,273 | ₩70,520 | ₩68,231 | ₩68,765 | -2.15% | 114.1만 |
|---|
| 2026.07.28 | ₩70,994 | ₩71,741 | ₩69,579 | ₩71,127 | +0.19% | 121.8만 |
|---|
| 2026.07.27 | ₩70,807 | ₩71,594 | ₩69,673 | ₩71,114 | +0.43% | 106.7만 |
|---|
| 2026.07.24 | ₩69,980 | ₩72,247 | ₩69,172 | ₩70,340 | +0.51% | 82만 |
|---|
| 2026.07.23 | ₩71,434 | ₩72,155 | ₩69,613 | ₩70,153 | -1.79% | 111.7만 |
|---|
| 2026.07.22 | ₩72,141 | ₩72,795 | ₩71,568 | ₩72,075 | -0.09% | 87만 |
|---|
| 2026.07.21 | ₩70,980 | ₩72,262 | ₩69,846 | ₩72,141 | +1.64% | 121.6만 |
|---|
| 2026.07.20 | ₩72,302 | ₩72,595 | ₩70,393 | ₩70,460 | -2.55% | 89.9만 |
|---|
| 2026.07.17 | ₩71,674 | ₩73,102 | ₩71,341 | ₩72,128 | +0.63% | 96만 |
|---|
| 2026.07.16 | ₩69,619 | ₩72,862 | ₩69,539 | ₩72,795 | +4.56% | 124만 |
|---|
| 2026.07.15 | ₩67,578 | ₩70,473 | ₩66,817 | ₩69,779 | +3.26% | 294.7만 |
|---|
| 2026.07.14 | ₩65,923 | ₩66,483 | ₩64,148 | ₩66,283 | +0.55% | 156만 |
|---|
| 2026.07.13 | ₩67,578 | ₩68,018 | ₩65,002 | ₩65,376 | -3.26% | 150.4만 |
|---|
| 2026.07.10 | ₩69,579 | ₩69,579 | ₩67,391 | ₩67,538 | -2.93% | 104.8만 |
|---|
| 2026.07.09 | ₩66,550 | ₩69,059 | ₩66,457 | ₩69,019 | +3.71% | 115.5만 |
|---|
| 2026.07.08 | ₩68,392 | ₩68,892 | ₩64,535 | ₩66,563 | -2.67% | 228.2만 |
|---|
| 2026.07.07 | ₩68,805 | ₩69,366 | ₩67,911 | ₩69,179 | +0.54% | 88.1만 |
|---|
| 2026.07.06 | ₩69,339 | ₩69,826 | ₩67,978 | ₩68,271 | -1.54% | 84.5만 |
|---|
| 2026.07.02 | ₩69,392 | ₩70,060 | ₩67,831 | ₩69,326 | -0.10% | 67.9만 |
|---|
| 2026.07.01 | ₩67,831 | ₩69,019 | ₩66,964 | ₩68,432 | +0.89% | 122.3만 |
|---|
| 2026.06.30 | ₩67,658 | ₩68,045 | ₩65,643 | ₩67,658 | 0.00% | 121.9만 |
|---|
| 2026.06.29 | ₩66,790 | ₩67,698 | ₩66,603 | ₩67,364 | +0.86% | 124.1만 |
|---|
| 2026.06.26 | ₩67,978 | ₩69,452 | ₩66,630 | ₩66,977 | -1.47% | 144.3만 |
|---|
| 2026.06.25 | ₩67,110 | ₩69,439 | ₩66,817 | ₩67,991 | +1.31% | 127.9만 |
|---|
| 2026.06.24 | ₩65,176 | ₩67,070 | ₩64,526 | ₩66,697 | +2.33% | 247.1만 |
|---|
| 2026.06.23 | ₩65,376 | ₩66,724 | ₩65,042 | ₩65,162 | -0.33% | 188.3만 |
|---|
| 2026.06.22 | ₩64,748 | ₩67,097 | ₩64,095 | ₩66,363 | +2.49% | 127.6만 |
|---|
| 2026.06.18 | ₩64,842 | ₩65,923 | ₩64,382 | ₩64,909 | +0.10% | 194만 |
|---|
| 2026.06.17 | ₩66,203 | ₩66,937 | ₩64,055 | ₩64,161 | -3.08% | 104.5만 |
|---|
| 2026.06.16 | ₩67,471 | ₩67,751 | ₩66,563 | ₩66,670 | -1.19% | 111.2만 |
|---|
| 2026.06.15 | ₩67,618 | ₩68,805 | ₩66,443 | ₩67,151 | -0.69% | 191.5만 |
|---|
| 2026.06.12 | ₩66,977 | ₩67,151 | ₩65,656 | ₩66,323 | -0.98% | 100.4만 |
|---|
| 2026.06.11 | ₩64,068 | ₩66,497 | ₩63,801 | ₩66,470 | +3.75% | 143.1만 |
|---|
| 2026.06.10 | ₩65,909 | ₩66,003 | ₩63,668 | ₩63,788 | -3.22% | 140.3만 |
|---|
| 2026.06.09 | ₩66,510 | ₩67,925 | ₩65,669 | ₩67,044 | +0.80% | 107.6만 |
|---|
| 2026.06.08 | ₩65,616 | ₩66,163 | ₩64,722 | ₩65,536 | -0.12% | 103.9만 |
|---|
| 2026.06.05 | ₩65,763 | ₩65,990 | ₩64,402 | ₩64,962 | -1.22% | 113만 |
|---|
| 2026.06.04 | ₩66,176 | ₩66,670 | ₩65,362 | ₩66,283 | +0.16% | 95.1만 |
|---|
| 2026.06.03 | ₩65,963 | ₩66,357 | ₩64,588 | ₩65,536 | -0.65% | 90.8만 |
|---|
| 2026.06.02 | ₩66,817 | ₩66,817 | ₩65,509 | ₩66,110 | -1.06% | 87.3만 |
|---|
| 2026.06.01 | ₩66,063 | ₩66,857 | ₩65,082 | ₩66,724 | +1.00% | 108.5만 |
|---|
| 2026.05.29 | ₩66,724 | ₩67,711 | ₩66,470 | ₩66,870 | +0.22% | 112.3만 |
|---|
| 2026.05.28 | ₩66,243 | ₩68,245 | ₩66,016 | ₩67,738 | +2.26% | 106.8만 |
|---|
| 2026.05.27 | ₩65,943 | ₩68,058 | ₩65,943 | ₩67,044 | +1.67% | 203.6만 |
|---|
| 2026.05.26 | ₩64,188 | ₩64,762 | ₩62,800 | ₩63,961 | -0.35% | 148.5만 |
|---|
| 2026.05.22 | ₩62,747 | ₩63,467 | ₩61,999 | ₩63,347 | +0.96% | 114.7만 |
|---|
| 2026.05.21 | ₩62,587 | ₩63,014 | ₩60,972 | ₩62,346 | -0.38% | 156.7만 |
|---|
| 2026.05.20 | ₩61,372 | ₩63,494 | ₩60,908 | ₩63,467 | +3.41% | 140만 |
|---|
| 2026.05.19 | ₩62,093 | ₩62,600 | ₩60,585 | ₩60,745 | -2.17% | 164만 |
|---|
| 2026.05.18 | ₩64,335 | ₩65,176 | ₩62,293 | ₩62,907 | -2.22% | 160.2만 |
|---|
| 2026.05.15 | ₩65,389 | ₩65,669 | ₩64,161 | ₩64,295 | -1.67% | 147.5만 |
|---|
| 2026.05.14 | ₩67,151 | ₩67,871 | ₩65,783 | ₩66,617 | -0.79% | 104.6만 |
|---|
| 2026.05.13 | ₩67,030 | ₩67,464 | ₩65,709 | ₩66,617 | -0.62% | 94.3만 |
|---|
| 2026.05.12 | ₩67,524 | ₩67,638 | ₩65,442 | ₩67,177 | -0.51% | 128.3만 |
|---|
| 2026.05.11 | ₩68,645 | ₩69,553 | ₩67,365 | ₩67,818 | -1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩69,713 | ₩70,260 | ₩68,098 | ₩68,872 | -1.21% | 154.1만 |
|---|
| 2026.05.07 | ₩67,604 | ₩70,754 | ₩67,604 | ₩69,232 | +2.41% | 197.8만 |
|---|
| 2026.05.06 | ₩67,564 | ₩69,326 | ₩65,282 | ₩66,603 | -1.42% | 312만 |
|---|
| 2026.05.05 | ₩62,587 | ₩66,697 | ₩60,852 | ₩66,523 | +6.29% | 416.1만 |
|---|
| 2026.05.04 | ₩69,733 | ₩69,860 | ₩61,546 | ₩61,746 | -11.45% | 441.9만 |
|---|
| 2026.05.01 | ₩76,519 | ₩76,745 | ₩74,837 | ₩75,024 | -1.95% | 109.3만 |
|---|
| 2026.04.30 | ₩74,156 | ₩76,625 | ₩73,663 | ₩76,238 | +2.81% | 117.2만 |
|---|
| 2026.04.29 | ₩75,638 | ₩75,971 | ₩72,775 | ₩73,596 | -2.70% | 93.3만 |
|---|
| 2026.04.28 | ₩76,118 | ₩76,759 | ₩74,797 | ₩75,798 | -0.42% | 79.8만 |
|---|
| 2026.04.27 | ₩75,718 | ₩77,026 | ₩74,944 | ₩76,265 | +0.72% | 113.1만 |
|---|
| 2026.04.24 | ₩75,825 | ₩76,652 | ₩74,477 | ₩75,091 | -0.97% | 88.4만 |
|---|
| 2026.04.23 | ₩76,145 | ₩77,350 | ₩74,850 | ₩75,611 | -0.70% | 117.2만 |
|---|
| 2026.04.22 | ₩78,934 | ₩79,001 | ₩75,584 | ₩76,545 | -3.03% | 83.8만 |
|---|
| 2026.04.21 | ₩79,534 | ₩80,348 | ₩77,706 | ₩78,227 | -1.64% | 74.3만 |
|---|
| 2026.04.20 | ₩77,893 | ₩79,401 | ₩77,032 | ₩79,081 | +1.52% | 89.4만 |
|---|
| 2026.04.17 | ₩77,279 | ₩79,775 | ₩77,226 | ₩78,453 | +1.52% | 153.8만 |
|---|
| 2026.04.16 | ₩74,730 | ₩77,866 | ₩74,730 | ₩76,158 | +1.91% | 118.5만 |
|---|
| 2026.04.15 | ₩75,598 | ₩76,225 | ₩74,170 | ₩74,410 | -1.57% | 84.4만 |
|---|
| 2026.04.14 | ₩75,878 | ₩77,346 | ₩75,097 | ₩75,771 | -0.14% | 94.6만 |
|---|
| 2026.04.13 | ₩74,437 | ₩75,611 | ₩73,536 | ₩75,531 | +1.47% | 94.7만 |
|---|
| 2026.04.10 | ₩74,957 | ₩75,878 | ₩74,357 | ₩74,824 | -0.18% | 103.9만 |
|---|
| 2026.04.09 | ₩75,211 | ₩75,571 | ₩73,022 | ₩74,717 | -0.66% | 108.1만 |
|---|
| 2026.04.08 | ₩74,837 | ₩77,386 | ₩74,837 | ₩75,638 | +1.07% | 144만 |
|---|
| 2026.04.07 | ₩70,273 | ₩71,341 | ₩69,473 | ₩71,087 | +1.16% | 97.2만 |
|---|
| 2026.04.06 | ₩69,766 | ₩71,514 | ₩69,766 | ₩70,754 | +1.42% | 82.9만 |
|---|
| 2026.04.02 | ₩69,659 | ₩72,181 | ₩68,965 | ₩70,834 | +1.69% | 121만 |
|---|
| 2026.04.01 | ₩70,367 | ₩72,502 | ₩70,100 | ₩71,367 | +1.42% | 116.3만 |
|---|
| 2026.03.31 | ₩66,190 | ₩69,312 | ₩65,923 | ₩69,192 | +4.54% | 106.1만 |
|---|
| 2026.03.30 | ₩67,177 | ₩67,297 | ₩64,789 | ₩65,202 | -2.94% | 116.8만 |
|---|
| 2026.03.27 | ₩68,085 | ₩68,445 | ₩66,030 | ₩66,243 | -2.70% | 127.7만 |
|---|
| 2026.03.26 | ₩68,271 | ₩69,646 | ₩68,271 | ₩69,019 | +1.09% | 90.1만 |
|---|
| 2026.03.25 | ₩69,593 | ₩70,487 | ₩68,218 | ₩69,606 | +0.02% | 73.5만 |
|---|
| 2026.03.24 | ₩68,085 | ₩69,926 | ₩67,284 | ₩68,872 | +1.16% | 137.4만 |
|---|
| 2026.03.23 | ₩68,632 | ₩70,220 | ₩68,098 | ₩68,672 | +0.06% | 165만 |
|---|
| 2026.03.20 | ₩68,538 | ₩68,992 | ₩65,936 | ₩66,630 | -2.78% | 207.3만 |
|---|
| 2026.03.19 | ₩70,033 | ₩70,674 | ₩66,790 | ₩68,418 | -2.31% | 173.7만 |
|---|
| 2026.03.18 | ₩71,301 | ₩72,248 | ₩70,387 | ₩71,047 | -0.36% | 105.4만 |
|---|
| 2026.03.17 | ₩71,688 | ₩72,635 | ₩70,513 | ₩71,661 | -0.04% | 78.2만 |
|---|
| 2026.03.16 | ₩71,034 | ₩72,061 | ₩70,607 | ₩70,633 | -0.56% | 73.7만 |
|---|
| 2026.03.13 | ₩70,607 | ₩71,801 | ₩69,686 | ₩70,073 | -0.76% | 144.4만 |
|---|
| 2026.03.12 | ₩71,594 | ₩72,268 | ₩69,806 | ₩70,020 | -2.20% | 123.2만 |
|---|
| 2026.03.11 | ₩72,862 | ₩73,769 | ₩72,153 | ₩72,862 | 0.00% | 85.1만 |
|---|
| 2026.03.10 | ₩73,703 | ₩75,638 | ₩72,942 | ₩72,996 | -0.96% | 112.1만 |
|---|
| 2026.03.09 | ₩72,862 | ₩74,050 | ₩70,287 | ₩73,863 | +1.37% | 125.1만 |
|---|
| 2026.03.06 | ₩77,519 | ₩77,519 | ₩74,263 | ₩74,410 | -4.01% | 156.4만 |
|---|
| 2026.03.05 | ₩78,894 | ₩80,028 | ₩77,973 | ₩78,854 | -0.05% | 136.4만 |
|---|
| 2026.03.04 | ₩80,442 | ₩80,622 | ₩77,840 | ₩79,828 | -0.76% | 198.2만 |
|---|
| 2026.03.03 | ₩81,630 | ₩82,657 | ₩79,281 | ₩81,349 | -0.34% | 144.8만 |
|---|
| 2026.03.02 | ₩83,591 | ₩85,473 | ₩83,064 | ₩84,499 | +1.09% | 103.3만 |
|---|
| 2026.02.27 | ₩83,618 | ₩84,379 | ₩82,805 | ₩83,845 | +0.27% | 173.3만 |
|---|
| 2026.02.26 | ₩85,473 | ₩87,995 | ₩84,232 | ₩84,752 | -0.84% | 95.3만 |
|---|
| 2026.02.25 | ₩84,726 | ₩85,566 | ₩83,004 | ₩85,126 | +0.47% | 103.6만 |
|---|
| 2026.02.24 | ₩84,112 | ₩85,486 | ₩83,658 | ₩84,245 | +0.16% | 102.7만 |
|---|
| 2026.02.23 | ₩86,887 | ₩86,887 | ₩84,125 | ₩84,272 | -3.01% | 104.9만 |
|---|
| 2026.02.20 | ₩85,833 | ₩88,295 | ₩85,326 | ₩87,528 | +1.97% | 133.6만 |
|---|
| 2026.02.19 | ₩86,193 | ₩87,982 | ₩85,246 | ₩86,207 | +0.02% | 109만 |
|---|
| 2026.02.18 | ₩87,328 | ₩88,542 | ₩86,687 | ₩87,288 | -0.05% | 133.4만 |
|---|
| 2026.02.17 | ₩87,234 | ₩88,329 | ₩86,580 | ₩87,221 | -0.02% | 159.2만 |
|---|
| 2026.02.13 | ₩86,514 | ₩87,942 | ₩85,353 | ₩87,421 | +1.05% | 178.8만 |
|---|
| 2026.02.12 | ₩85,686 | ₩89,209 | ₩81,843 | ₩85,793 | +0.12% | 383.7만 |
|---|
| 2026.02.11 | ₩78,467 | ₩85,660 | ₩78,467 | ₩84,539 | +7.74% | 331.4만 |
|---|
| 2026.02.10 | ₩78,093 | ₩79,081 | ₩76,959 | ₩77,399 | -0.89% | 162.1만 |
|---|
| 2026.02.09 | ₩78,734 | ₩78,814 | ₩77,252 | ₩78,200 | -0.68% | 117.1만 |
|---|
| 2026.02.06 | ₩74,824 | ₩79,107 | ₩74,824 | ₩78,614 | +5.07% | 184만 |
|---|
| 2026.02.05 | ₩77,066 | ₩77,666 | ₩74,490 | ₩75,184 | -2.44% | 162.6만 |
|---|
| 2026.02.04 | ₩76,358 | ₩78,667 | ₩76,358 | ₩77,666 | +1.71% | 166만 |
|---|
| 2026.02.03 | ₩76,438 | ₩77,906 | ₩74,984 | ₩76,358 | -0.10% | 214.9만 |
|---|
| 2026.02.02 | ₩75,011 | ₩77,159 | ₩74,730 | ₩75,985 | +1.30% | 173.7만 |
|---|
| 2026.01.30 | ₩76,038 | ₩76,632 | ₩74,864 | ₩75,518 | -0.68% | 133.9만 |
|---|
| 2026.01.29 | ₩75,798 | ₩77,639 | ₩75,598 | ₩77,279 | +1.95% | 138.6만 |
|---|
| 2026.01.28 | ₩77,533 | ₩77,679 | ₩76,051 | ₩76,812 | -0.93% | 169.4만 |
|---|
| 2026.01.27 | ₩75,958 | ₩77,346 | ₩75,291 | ₩77,292 | +1.76% | 119.5만 |
|---|
| 2026.01.26 | ₩76,972 | ₩77,038 | ₩75,384 | ₩76,105 | -1.13% | 120.9만 |
|---|
| 2026.01.23 | ₩76,986 | ₩77,266 | ₩75,791 | ₩76,612 | -0.49% | 98.2만 |
|---|
| 2026.01.22 | ₩75,317 | ₩77,546 | ₩74,770 | ₩76,986 | +2.21% | 95.6만 |
|---|
| 2026.01.21 | ₩73,863 | ₩76,625 | ₩73,836 | ₩75,825 | +2.66% | 74.7만 |
|---|
| 2026.01.20 | ₩73,890 | ₩75,651 | ₩73,329 | ₩73,463 | -0.58% | 109만 |
|---|
| 2026.01.16 | ₩76,132 | ₩76,298 | ₩74,997 | ₩75,451 | -0.89% | 84.5만 |
|---|
| 2026.01.15 | ₩76,425 | ₩76,425 | ₩75,291 | ₩76,252 | -0.23% | 85.6만 |
|---|
| 2026.01.14 | ₩76,559 | ₩76,879 | ₩74,463 | ₩75,971 | -0.77% | 95.5만 |
|---|
| 2026.01.13 | ₩77,066 | ₩77,399 | ₩75,985 | ₩76,705 | -0.47% | 77만 |
|---|
| 2026.01.12 | ₩75,958 | ₩77,366 | ₩75,438 | ₩77,039 | +1.42% | 80.3만 |
|---|
| 2026.01.09 | ₩74,864 | ₩76,145 | ₩73,036 | ₩76,065 | +1.60% | 127.8만 |
|---|
| 2026.01.08 | ₩73,890 | ₩75,558 | ₩73,356 | ₩74,463 | +0.78% | 115.8만 |
|---|
| 2026.01.07 | ₩75,251 | ₩75,468 | ₩72,649 | ₩73,356 | -2.52% | 81.8만 |
|---|
| 2026.01.06 | ₩72,915 | ₩75,304 | ₩72,629 | ₩75,277 | +3.24% | 136.3만 |
|---|
| 2026.01.05 | ₩72,568 | ₩74,223 | ₩72,415 | ₩72,996 | +0.59% | 91.8만 |
|---|
| 2026.01.02 | ₩70,420 | ₩72,475 | ₩69,904 | ₩72,462 | +2.90% | 81.3만 |
|---|
| 2025.12.31 | ₩70,794 | ₩70,967 | ₩69,633 | ₩70,246 | -0.77% | 95.3만 |
|---|
| 2025.12.30 | ₩70,593 | ₩71,047 | ₩70,260 | ₩70,780 | +0.26% | 56.4만 |
|---|
| 2025.12.29 | ₩71,674 | ₩72,522 | ₩70,553 | ₩70,807 | -1.21% | 119.7만 |
|---|
| 2025.12.26 | ₩72,248 | ₩72,395 | ₩71,121 | ₩71,808 | -0.61% | 173.6만 |
|---|
| 2025.12.24 | ₩71,981 | ₩72,575 | ₩71,661 | ₩72,448 | +0.65% | 27.8만 |
|---|
| 2025.12.23 | ₩71,728 | ₩72,502 | ₩71,221 | ₩71,995 | +0.37% | 69.6만 |
|---|
| 2025.12.22 | ₩71,327 | ₩72,548 | ₩71,327 | ₩71,474 | +0.21% | 70.3만 |
|---|
| 2025.12.19 | ₩70,700 | ₩71,194 | ₩69,998 | ₩71,114 | +0.59% | 150.7만 |
|---|
| 2025.12.18 | ₩70,794 | ₩72,822 | ₩70,420 | ₩70,954 | +0.23% | 166.2만 |
|---|
| 2025.12.17 | ₩69,860 | ₩71,221 | ₩69,733 | ₩70,193 | +0.48% | 99.5만 |
|---|
| 2025.12.16 | ₩69,473 | ₩70,313 | ₩69,212 | ₩70,206 | +1.06% | 96.2만 |
|---|
| 2025.12.15 | ₩70,166 | ₩70,915 | ₩69,633 | ₩69,846 | -0.46% | 117.7만 |
|---|
| 2025.12.12 | ₩71,988 | ₩72,448 | ₩69,726 | ₩70,914 | -1.49% | 70.3만 |
|---|
| 2025.12.11 | ₩71,114 | ₩72,515 | ₩71,114 | ₩71,794 | +0.96% | 85.7만 |
|---|
| 2025.12.10 | ₩70,287 | ₩71,261 | ₩69,406 | ₩71,181 | +1.27% | 104.5만 |
|---|
| 2025.12.09 | ₩70,580 | ₩71,407 | ₩69,259 | ₩69,966 | -0.87% | 90.2만 |
|---|
| 2025.12.08 | ₩70,447 | ₩71,474 | ₩70,233 | ₩70,593 | +0.21% | 153.3만 |
|---|
| 2025.12.05 | ₩69,593 | ₩70,300 | ₩69,126 | ₩70,113 | +0.75% | 63.4만 |
|---|
| 2025.12.04 | ₩69,806 | ₩70,540 | ₩69,059 | ₩69,593 | -0.31% | 92만 |
|---|
| 2025.12.03 | ₩68,338 | ₩70,660 | ₩67,978 | ₩70,220 | +2.75% | 129만 |
|---|
| 2025.12.02 | ₩68,378 | ₩68,392 | ₩67,128 | ₩68,018 | -0.53% | 124.9만 |
|---|
| 2025.12.01 | ₩67,271 | ₩67,951 | ₩66,804 | ₩67,257 | -0.02% | 107만 |
|---|
| 2025.11.28 | ₩67,818 | ₩67,884 | ₩67,351 | ₩67,711 | -0.16% | 40.7만 |
|---|
| 2025.11.26 | ₩66,216 | ₩67,898 | ₩66,091 | ₩67,391 | +1.77% | 69만 |
|---|
| 2025.11.25 | ₩64,308 | ₩66,603 | ₩63,868 | ₩66,256 | +3.03% | 107.9만 |
|---|
| 2025.11.24 | ₩63,067 | ₩64,508 | ₩62,867 | ₩64,041 | +1.54% | 94.4만 |
|---|
| 2025.11.21 | ₩61,586 | ₩63,908 | ₩61,426 | ₩63,467 | +3.06% | 154.8만 |
|---|
| 2025.11.20 | ₩63,494 | ₩64,149 | ₩61,292 | ₩61,666 | -2.88% | 138.2만 |
|---|
| 2025.11.19 | ₩64,188 | ₩64,655 | ₩62,360 | ₩62,507 | -2.62% | 92.6만 |
|---|
| 2025.11.18 | ₩63,708 | ₩64,308 | ₩63,007 | ₩63,934 | +0.36% | 121만 |
|---|
| 2025.11.17 | ₩65,909 | ₩65,909 | ₩63,642 | ₩64,161 | -2.65% | 141.3만 |
|---|
| 2025.11.14 | ₩65,869 | ₩67,070 | ₩64,695 | ₩66,096 | +0.34% | 97.1만 |
|---|
| 2025.11.13 | ₩68,979 | ₩69,753 | ₩66,430 | ₩66,603 | -3.44% | 111.2만 |
|---|
| 2025.11.12 | ₩70,260 | ₩71,305 | ₩69,346 | ₩69,406 | -1.22% | 71.8만 |
|---|
| 2025.11.11 | ₩68,298 | ₩70,420 | ₩67,618 | ₩69,886 | +2.33% | 109만 |
|---|
| 2025.11.10 | ₩68,098 | ₩69,326 | ₩67,791 | ₩68,058 | -0.06% | 92.7만 |
|---|
| 2025.11.07 | ₩67,271 | ₩68,338 | ₩65,963 | ₩67,844 | +0.85% | 134.9만 |
|---|
| 2025.11.06 | ₩71,594 | ₩73,356 | ₩67,738 | ₩67,818 | -5.27% | 189.8만 |
|---|
| 2025.11.05 | ₩75,064 | ₩77,386 | ₩70,086 | ₩70,113 | -6.60% | 286만 |
|---|
| 2025.11.04 | ₩72,408 | ₩74,784 | ₩72,408 | ₩73,890 | +2.05% | 168.8만 |
|---|
| 2025.11.03 | ₩74,850 | ₩75,008 | ₩72,822 | ₩73,876 | -1.30% | 138.1만 |
|---|
| 2025.10.31 | ₩71,861 | ₩75,578 | ₩71,341 | ₩75,011 | +4.38% | 198.8만 |
|---|
| 2025.10.30 | ₩71,754 | ₩73,236 | ₩71,428 | ₩71,848 | +0.13% | 65.6만 |
|---|
| 2025.10.29 | ₩72,328 | ₩73,823 | ₩71,154 | ₩72,088 | -0.33% | 78만 |
|---|
| 2025.10.28 | ₩73,569 | ₩74,964 | ₩72,368 | ₩72,382 | -1.61% | 101.9만 |
|---|
| 2025.10.27 | ₩73,396 | ₩73,996 | ₩72,795 | ₩72,969 | -0.58% | 59.6만 |
|---|
| 2025.10.24 | ₩72,729 | ₩73,102 | ₩72,195 | ₩72,955 | +0.31% | 57.3만 |
|---|
| 2025.10.23 | ₩71,754 | ₩72,582 | ₩70,492 | ₩71,701 | -0.07% | 56.1만 |
|---|
| 2025.10.22 | ₩73,249 | ₩73,649 | ₩70,754 | ₩71,474 | -2.42% | 80.8만 |
|---|
| 2025.10.21 | ₩73,176 | ₩74,930 | ₩72,862 | ₩73,556 | +0.52% | 56.5만 |
|---|
| 2025.10.20 | ₩74,317 | ₩75,040 | ₩73,156 | ₩73,169 | -1.54% | 83.4만 |
|---|
| 2025.10.17 | ₩72,542 | ₩73,810 | ₩71,074 | ₩73,689 | +1.58% | 88.1만 |
|---|
| 2025.10.16 | ₩72,982 | ₩73,383 | ₩71,714 | ₩72,875 | -0.15% | 94.7만 |
|---|
| 2025.10.15 | ₩72,862 | ₩73,930 | ₩71,801 | ₩71,915 | -1.30% | 76.7만 |
|---|
| 2025.10.14 | ₩69,192 | ₩72,288 | ₩68,844 | ₩72,235 | +4.40% | 76.5만 |
|---|
| 2025.10.13 | ₩69,206 | ₩70,420 | ₩68,672 | ₩70,073 | +1.25% | 67.2만 |
|---|
| 2025.10.10 | ₩71,875 | ₩72,568 | ₩68,218 | ₩68,458 | -4.75% | 125.4만 |
|---|