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 | ₩62,082 | ₩62,636 | ₩61,576 | ₩62,175 | +0.15% | 58.6만 |
| 2026.10.08 | ₩60,613 | ₩62,376 | ₩60,600 | ₩61,908 | +2.14% | 125.6만 |
| 2026.10.07 | ₩61,307 | ₩61,654 | ₩60,373 | ₩61,414 | +0.17% | 97.8만 |
| 2026.10.06 | ₩61,828 | ₩62,923 | ₩61,588 | ₩61,962 | +0.22% | 88.6만 |
| 2026.10.05 | ₩62,589 | ₩62,603 | ₩61,054 | ₩61,414 | -1.88% | 104.2만 |
| 2026.10.02 | ₩62,295 | ₩62,669 | ₩61,561 | ₩62,175 | -0.19% | 113.2만 |
| 2026.10.01 | ₩59,304 | ₩61,441 | ₩59,024 | ₩61,374 | +3.49% | 155.8만 |
| 2026.09.30 | ₩60,105 | ₩60,266 | ₩58,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,358 |
| -1.24% |
| 131.2만 |
| 2026.09.29 | ₩60,399 | ₩61,094 | ₩59,131 | ₩59,772 | -1.04% | 125.7만 |
|---|
| 2026.09.28 | ₩60,973 | ₩60,973 | ₩58,276 | ₩59,785 | -1.95% | 137.7만 |
|---|
| 2026.09.25 | ₩59,010 | ₩60,493 | ₩58,755 | ₩60,359 | +2.29% | 125.7만 |
|---|
| 2026.09.24 | ₩60,092 | ₩60,119 | ₩58,236 | ₩58,984 | -1.84% | 179.2만 |
|---|
| 2026.09.23 | ₩60,760 | ₩61,347 | ₩60,399 | ₩60,399 | -0.59% | 86.7만 |
|---|
| 2026.09.22 | ₩61,508 | ₩62,175 | ₩60,499 | ₩61,120 | -0.63% | 89.7만 |
|---|
| 2026.09.21 | ₩61,882 | ₩61,882 | ₩60,196 | ₩60,626 | -2.03% | 103만 |
|---|
| 2026.09.18 | ₩62,082 | ₩62,082 | ₩60,827 | ₩61,321 | -1.23% | 147.5만 |
|---|
| 2026.09.17 | ₩63,190 | ₩63,257 | ₩61,107 | ₩62,202 | -1.56% | 116.6만 |
|---|
| 2026.09.16 | ₩61,614 | ₩62,576 | ₩60,226 | ₩61,628 | +0.02% | 208.6만 |
|---|
| 2026.09.15 | ₩62,816 | ₩63,250 | ₩60,907 | ₩62,229 | -0.94% | 158.6만 |
|---|
| 2026.09.14 | ₩60,386 | ₩62,783 | ₩60,079 | ₩62,669 | +3.78% | 156.7만 |
|---|
| 2026.09.11 | ₩61,401 | ₩61,668 | ₩60,399 | ₩61,214 | -0.30% | 175.6만 |
|---|
| 2026.09.10 | ₩60,987 | ₩61,741 | ₩60,359 | ₩60,666 | -0.53% | 151.6만 |
|---|
| 2026.09.09 | ₩62,255 | ₩63,338 | ₩61,027 | ₩61,681 | -0.92% | 198만 |
|---|
| 2026.09.08 | ₩64,432 | ₩64,766 | ₩62,122 | ₩62,376 | -3.19% | 157만 |
|---|
| 2026.09.04 | ₩62,389 | ₩64,686 | ₩62,389 | ₩64,526 | +3.42% | 110만 |
|---|
| 2026.09.03 | ₩62,856 | ₩63,110 | ₩61,327 | ₩63,003 | +0.23% | 86.6만 |
|---|
| 2026.09.02 | ₩62,082 | ₩62,162 | ₩60,880 | ₩61,922 | -0.26% | 113.5만 |
|---|
| 2026.09.01 | ₩63,097 | ₩63,324 | ₩61,548 | ₩61,654 | -2.29% | 136.5만 |
|---|
| 2026.08.31 | ₩62,936 | ₩63,951 | ₩62,763 | ₩63,738 | +1.27% | 103.9만 |
|---|
| 2026.08.28 | ₩64,619 | ₩65,167 | ₩62,803 | ₩63,564 | -1.63% | 83.1만 |
|---|
| 2026.08.27 | ₩63,390 | ₩64,472 | ₩63,137 | ₩64,072 | +1.07% | 101.3만 |
|---|
| 2026.08.26 | ₩63,364 | ₩64,886 | ₩62,990 | ₩64,098 | +1.16% | 98.5만 |
|---|
| 2026.08.25 | ₩63,284 | ₩63,511 | ₩62,282 | ₩63,324 | +0.06% | 120.5만 |
|---|
| 2026.08.24 | ₩61,241 | ₩62,870 | ₩60,913 | ₩62,736 | +2.44% | 157.3만 |
|---|
| 2026.08.21 | ₩61,187 | ₩61,427 | ₩60,399 | ₩61,054 | -0.22% | 133.4만 |
|---|
| 2026.08.20 | ₩60,973 | ₩61,267 | ₩60,092 | ₩60,586 | -0.64% | 97만 |
|---|
| 2026.08.19 | ₩62,629 | ₩63,764 | ₩61,427 | ₩61,922 | -1.13% | 93.3만 |
|---|
| 2026.08.18 | ₩62,696 | ₩63,324 | ₩62,109 | ₩62,269 | -0.68% | 127.8만 |
|---|
| 2026.08.17 | ₩65,153 | ₩65,233 | ₩62,915 | ₩63,190 | -3.01% | 135.3만 |
|---|
| 2026.08.14 | ₩64,499 | ₩65,353 | ₩64,285 | ₩64,873 | +0.58% | 81.6만 |
|---|
| 2026.08.13 | ₩64,632 | ₩65,073 | ₩63,991 | ₩64,579 | -0.08% | 78만 |
|---|
| 2026.08.12 | ₩62,549 | ₩64,205 | ₩62,075 | ₩64,072 | +2.43% | 154.2만 |
|---|
| 2026.08.11 | ₩62,763 | ₩64,299 | ₩61,928 | ₩62,322 | -0.70% | 183만 |
|---|
| 2026.08.10 | ₩63,951 | ₩64,566 | ₩62,442 | ₩62,709 | -1.94% | 132.3만 |
|---|
| 2026.08.07 | ₩62,750 | ₩64,606 | ₩62,181 | ₩64,405 | +2.64% | 164.3만 |
|---|
| 2026.08.06 | ₩62,910 | ₩64,472 | ₩61,886 | ₩62,776 | -0.21% | 214.8만 |
|---|
| 2026.08.05 | ₩68,151 | ₩68,151 | ₩60,973 | ₩63,591 | -6.69% | 551.9만 |
|---|
| 2026.08.04 | ₩68,946 | ₩70,094 | ₩68,225 | ₩69,934 | +1.43% | 226.7만 |
|---|
| 2026.08.03 | ₩67,984 | ₩68,425 | ₩65,941 | ₩67,597 | -0.57% | 276.5만 |
|---|
| 2026.07.31 | ₩67,984 | ₩68,672 | ₩66,542 | ₩66,983 | -1.47% | 190.8만 |
|---|
| 2026.07.30 | ₩69,119 | ₩69,213 | ₩66,021 | ₩67,357 | -2.55% | 160.9만 |
|---|
| 2026.07.29 | ₩70,321 | ₩70,568 | ₩68,278 | ₩68,812 | -2.15% | 114.1만 |
|---|
| 2026.07.28 | ₩71,042 | ₩71,790 | ₩69,627 | ₩71,176 | +0.19% | 121.8만 |
|---|
| 2026.07.27 | ₩70,855 | ₩71,643 | ₩69,720 | ₩71,162 | +0.43% | 106.7만 |
|---|
| 2026.07.24 | ₩70,027 | ₩72,296 | ₩69,219 | ₩70,388 | +0.51% | 82만 |
|---|
| 2026.07.23 | ₩71,483 | ₩72,204 | ₩69,660 | ₩70,201 | -1.79% | 111.7만 |
|---|
| 2026.07.22 | ₩72,191 | ₩72,845 | ₩71,616 | ₩72,124 | -0.09% | 87만 |
|---|
| 2026.07.21 | ₩71,029 | ₩72,311 | ₩69,894 | ₩72,191 | +1.64% | 121.6만 |
|---|
| 2026.07.20 | ₩72,351 | ₩72,645 | ₩70,441 | ₩70,508 | -2.55% | 89.9만 |
|---|
| 2026.07.17 | ₩71,723 | ₩73,152 | ₩71,389 | ₩72,177 | +0.63% | 96만 |
|---|
| 2026.07.16 | ₩69,667 | ₩72,912 | ₩69,587 | ₩72,845 | +4.56% | 124만 |
|---|
| 2026.07.15 | ₩67,624 | ₩70,521 | ₩66,862 | ₩69,827 | +3.26% | 294.7만 |
|---|
| 2026.07.14 | ₩65,968 | ₩66,529 | ₩64,192 | ₩66,328 | +0.55% | 156만 |
|---|
| 2026.07.13 | ₩67,624 | ₩68,064 | ₩65,046 | ₩65,420 | -3.26% | 150.4만 |
|---|
| 2026.07.10 | ₩69,627 | ₩69,627 | ₩67,437 | ₩67,584 | -2.93% | 104.8만 |
|---|
| 2026.07.09 | ₩66,595 | ₩69,106 | ₩66,502 | ₩69,066 | +3.71% | 115.5만 |
|---|
| 2026.07.08 | ₩68,438 | ₩68,939 | ₩64,579 | ₩66,609 | -2.67% | 228.2만 |
|---|
| 2026.07.07 | ₩68,852 | ₩69,413 | ₩67,957 | ₩69,226 | +0.54% | 88.1만 |
|---|
| 2026.07.06 | ₩69,386 | ₩69,874 | ₩68,024 | ₩68,318 | -1.54% | 84.5만 |
|---|
| 2026.07.02 | ₩69,440 | ₩70,107 | ₩67,877 | ₩69,373 | -0.10% | 67.9만 |
|---|
| 2026.07.01 | ₩67,877 | ₩69,066 | ₩67,009 | ₩68,478 | +0.89% | 122.3만 |
|---|
| 2026.06.30 | ₩67,704 | ₩68,091 | ₩65,687 | ₩67,704 | 0.00% | 121.9만 |
|---|
| 2026.06.29 | ₩66,836 | ₩67,744 | ₩66,649 | ₩67,410 | +0.86% | 124.1만 |
|---|
| 2026.06.26 | ₩68,024 | ₩69,500 | ₩66,676 | ₩67,023 | -1.47% | 144.3만 |
|---|
| 2026.06.25 | ₩67,156 | ₩69,486 | ₩66,862 | ₩68,038 | +1.31% | 127.9만 |
|---|
| 2026.06.24 | ₩65,220 | ₩67,116 | ₩64,570 | ₩66,742 | +2.33% | 247.1만 |
|---|
| 2026.06.23 | ₩65,420 | ₩66,769 | ₩65,086 | ₩65,207 | -0.33% | 188.3만 |
|---|
| 2026.06.22 | ₩64,793 | ₩67,143 | ₩64,138 | ₩66,408 | +2.49% | 127.6만 |
|---|
| 2026.06.18 | ₩64,886 | ₩65,968 | ₩64,425 | ₩64,953 | +0.10% | 194만 |
|---|
| 2026.06.17 | ₩66,248 | ₩66,983 | ₩64,098 | ₩64,205 | -3.08% | 104.5만 |
|---|
| 2026.06.16 | ₩67,517 | ₩67,797 | ₩66,609 | ₩66,716 | -1.19% | 111.2만 |
|---|
| 2026.06.15 | ₩67,664 | ₩68,852 | ₩66,489 | ₩67,196 | -0.69% | 191.5만 |
|---|
| 2026.06.12 | ₩67,023 | ₩67,196 | ₩65,701 | ₩66,368 | -0.98% | 100.4만 |
|---|
| 2026.06.11 | ₩64,112 | ₩66,542 | ₩63,845 | ₩66,515 | +3.75% | 143.1만 |
|---|
| 2026.06.10 | ₩65,954 | ₩66,048 | ₩63,711 | ₩63,831 | -3.22% | 140.3만 |
|---|
| 2026.06.09 | ₩66,555 | ₩67,971 | ₩65,714 | ₩67,089 | +0.80% | 107.6만 |
|---|
| 2026.06.08 | ₩65,661 | ₩66,208 | ₩64,766 | ₩65,581 | -0.12% | 103.9만 |
|---|
| 2026.06.05 | ₩65,808 | ₩66,035 | ₩64,445 | ₩65,006 | -1.22% | 113만 |
|---|
| 2026.06.04 | ₩66,221 | ₩66,716 | ₩65,407 | ₩66,328 | +0.16% | 95.1만 |
|---|
| 2026.06.03 | ₩66,008 | ₩66,402 | ₩64,632 | ₩65,581 | -0.65% | 90.8만 |
|---|
| 2026.06.02 | ₩66,862 | ₩66,862 | ₩65,554 | ₩66,155 | -1.06% | 87.3만 |
|---|
| 2026.06.01 | ₩66,108 | ₩66,903 | ₩65,126 | ₩66,769 | +1.00% | 108.5만 |
|---|
| 2026.05.29 | ₩66,769 | ₩67,757 | ₩66,515 | ₩66,916 | +0.22% | 112.3만 |
|---|
| 2026.05.28 | ₩66,288 | ₩68,291 | ₩66,061 | ₩67,784 | +2.26% | 106.8만 |
|---|
| 2026.05.27 | ₩65,988 | ₩68,104 | ₩65,988 | ₩67,089 | +1.67% | 203.6만 |
|---|
| 2026.05.26 | ₩64,232 | ₩64,806 | ₩62,843 | ₩64,005 | -0.35% | 148.5만 |
|---|
| 2026.05.22 | ₩62,790 | ₩63,511 | ₩62,042 | ₩63,390 | +0.96% | 114.7만 |
|---|
| 2026.05.21 | ₩62,629 | ₩63,057 | ₩61,014 | ₩62,389 | -0.38% | 156.7만 |
|---|
| 2026.05.20 | ₩61,414 | ₩63,537 | ₩60,949 | ₩63,511 | +3.41% | 140만 |
|---|
| 2026.05.19 | ₩62,135 | ₩62,643 | ₩60,626 | ₩60,786 | -2.17% | 164만 |
|---|
| 2026.05.18 | ₩64,379 | ₩65,220 | ₩62,336 | ₩62,950 | -2.22% | 160.2만 |
|---|
| 2026.05.15 | ₩65,434 | ₩65,714 | ₩64,205 | ₩64,339 | -1.67% | 147.5만 |
|---|
| 2026.05.14 | ₩67,196 | ₩67,917 | ₩65,828 | ₩66,662 | -0.79% | 104.6만 |
|---|
| 2026.05.13 | ₩67,076 | ₩67,510 | ₩65,754 | ₩66,662 | -0.62% | 94.3만 |
|---|
| 2026.05.12 | ₩67,570 | ₩67,684 | ₩65,487 | ₩67,223 | -0.51% | 128.3만 |
|---|
| 2026.05.11 | ₩68,692 | ₩69,600 | ₩67,411 | ₩67,864 | -1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩69,760 | ₩70,308 | ₩68,144 | ₩68,919 | -1.21% | 154.1만 |
|---|
| 2026.05.07 | ₩67,650 | ₩70,802 | ₩67,650 | ₩69,280 | +2.41% | 197.8만 |
|---|
| 2026.05.06 | ₩67,610 | ₩69,373 | ₩65,327 | ₩66,649 | -1.42% | 312만 |
|---|
| 2026.05.05 | ₩62,629 | ₩66,742 | ₩60,893 | ₩66,569 | +6.29% | 416.1만 |
|---|
| 2026.05.04 | ₩69,780 | ₩69,907 | ₩61,588 | ₩61,788 | -11.45% | 441.9만 |
|---|
| 2026.05.01 | ₩76,571 | ₩76,798 | ₩74,888 | ₩75,075 | -1.95% | 109.3만 |
|---|
| 2026.04.30 | ₩74,207 | ₩76,678 | ₩73,713 | ₩76,290 | +2.81% | 117.2만 |
|---|
| 2026.04.29 | ₩75,689 | ₩76,023 | ₩72,825 | ₩73,646 | -2.70% | 93.3만 |
|---|
| 2026.04.28 | ₩76,170 | ₩76,811 | ₩74,848 | ₩75,850 | -0.42% | 79.8만 |
|---|
| 2026.04.27 | ₩75,769 | ₩77,078 | ₩74,995 | ₩76,317 | +0.72% | 113.1만 |
|---|
| 2026.04.24 | ₩75,876 | ₩76,704 | ₩74,528 | ₩75,142 | -0.97% | 88.4만 |
|---|
| 2026.04.23 | ₩76,197 | ₩77,403 | ₩74,901 | ₩75,663 | -0.70% | 117.2만 |
|---|
| 2026.04.22 | ₩78,988 | ₩79,054 | ₩75,636 | ₩76,597 | -3.03% | 83.8만 |
|---|
| 2026.04.21 | ₩79,589 | ₩80,403 | ₩77,759 | ₩78,280 | -1.64% | 74.3만 |
|---|
| 2026.04.20 | ₩77,946 | ₩79,455 | ₩77,085 | ₩79,135 | +1.52% | 89.4만 |
|---|
| 2026.04.17 | ₩77,332 | ₩79,829 | ₩77,278 | ₩78,507 | +1.52% | 153.8만 |
|---|
| 2026.04.16 | ₩74,781 | ₩77,919 | ₩74,781 | ₩76,210 | +1.91% | 118.5만 |
|---|
| 2026.04.15 | ₩75,649 | ₩76,277 | ₩74,220 | ₩74,461 | -1.57% | 84.4만 |
|---|
| 2026.04.14 | ₩75,930 | ₩77,399 | ₩75,149 | ₩75,823 | -0.14% | 94.6만 |
|---|
| 2026.04.13 | ₩74,487 | ₩75,663 | ₩73,586 | ₩75,583 | +1.47% | 94.7만 |
|---|
| 2026.04.10 | ₩75,008 | ₩75,930 | ₩74,407 | ₩74,875 | -0.18% | 103.9만 |
|---|
| 2026.04.09 | ₩75,262 | ₩75,623 | ₩73,072 | ₩74,768 | -0.66% | 108.1만 |
|---|
| 2026.04.08 | ₩74,888 | ₩77,439 | ₩74,888 | ₩75,689 | +1.07% | 144만 |
|---|
| 2026.04.07 | ₩70,321 | ₩71,389 | ₩69,520 | ₩71,136 | +1.16% | 97.2만 |
|---|
| 2026.04.06 | ₩69,814 | ₩71,563 | ₩69,814 | ₩70,802 | +1.42% | 82.9만 |
|---|
| 2026.04.02 | ₩69,707 | ₩72,231 | ₩69,012 | ₩70,882 | +1.69% | 121만 |
|---|
| 2026.04.01 | ₩70,415 | ₩72,551 | ₩70,148 | ₩71,416 | +1.42% | 116.3만 |
|---|
| 2026.03.31 | ₩66,235 | ₩69,360 | ₩65,968 | ₩69,239 | +4.54% | 106.1만 |
|---|
| 2026.03.30 | ₩67,223 | ₩67,343 | ₩64,833 | ₩65,247 | -2.94% | 116.8만 |
|---|
| 2026.03.27 | ₩68,131 | ₩68,492 | ₩66,075 | ₩66,288 | -2.70% | 127.7만 |
|---|
| 2026.03.26 | ₩68,318 | ₩69,693 | ₩68,318 | ₩69,066 | +1.09% | 90.1만 |
|---|
| 2026.03.25 | ₩69,640 | ₩70,535 | ₩68,265 | ₩69,653 | +0.02% | 73.5만 |
|---|
| 2026.03.24 | ₩68,131 | ₩69,974 | ₩67,330 | ₩68,919 | +1.16% | 137.4만 |
|---|
| 2026.03.23 | ₩68,679 | ₩70,268 | ₩68,144 | ₩68,719 | +0.06% | 165만 |
|---|
| 2026.03.20 | ₩68,585 | ₩69,039 | ₩65,981 | ₩66,676 | -2.78% | 207.3만 |
|---|
| 2026.03.19 | ₩70,081 | ₩70,722 | ₩66,836 | ₩68,465 | -2.31% | 173.7만 |
|---|
| 2026.03.18 | ₩71,349 | ₩72,297 | ₩70,435 | ₩71,096 | -0.36% | 105.4만 |
|---|
| 2026.03.17 | ₩71,737 | ₩72,685 | ₩70,561 | ₩71,710 | -0.04% | 78.2만 |
|---|
| 2026.03.16 | ₩71,082 | ₩72,111 | ₩70,655 | ₩70,682 | -0.56% | 73.7만 |
|---|
| 2026.03.13 | ₩70,655 | ₩71,850 | ₩69,734 | ₩70,121 | -0.76% | 144.4만 |
|---|
| 2026.03.12 | ₩71,643 | ₩72,318 | ₩69,854 | ₩70,067 | -2.20% | 123.2만 |
|---|
| 2026.03.11 | ₩72,912 | ₩73,820 | ₩72,203 | ₩72,912 | 0.00% | 85.1만 |
|---|
| 2026.03.10 | ₩73,753 | ₩75,689 | ₩72,992 | ₩73,045 | -0.96% | 112.1만 |
|---|
| 2026.03.09 | ₩72,912 | ₩74,100 | ₩70,334 | ₩73,913 | +1.37% | 125.1만 |
|---|
| 2026.03.06 | ₩77,572 | ₩77,572 | ₩74,314 | ₩74,461 | -4.01% | 156.4만 |
|---|
| 2026.03.05 | ₩78,948 | ₩80,083 | ₩78,026 | ₩78,908 | -0.05% | 136.4만 |
|---|
| 2026.03.04 | ₩80,497 | ₩80,677 | ₩77,893 | ₩79,882 | -0.76% | 198.2만 |
|---|
| 2026.03.03 | ₩81,685 | ₩82,713 | ₩79,335 | ₩81,405 | -0.34% | 144.8만 |
|---|
| 2026.03.02 | ₩83,648 | ₩85,531 | ₩83,121 | ₩84,556 | +1.09% | 103.3만 |
|---|
| 2026.02.27 | ₩83,675 | ₩84,436 | ₩82,862 | ₩83,902 | +0.27% | 173.3만 |
|---|
| 2026.02.26 | ₩85,531 | ₩88,055 | ₩84,289 | ₩84,810 | -0.84% | 95.3만 |
|---|
| 2026.02.25 | ₩84,783 | ₩85,625 | ₩83,061 | ₩85,184 | +0.47% | 103.6만 |
|---|
| 2026.02.24 | ₩84,169 | ₩85,544 | ₩83,715 | ₩84,303 | +0.16% | 102.7만 |
|---|
| 2026.02.23 | ₩86,947 | ₩86,947 | ₩84,182 | ₩84,329 | -3.01% | 104.9만 |
|---|
| 2026.02.20 | ₩85,892 | ₩88,355 | ₩85,384 | ₩87,588 | +1.97% | 133.6만 |
|---|
| 2026.02.19 | ₩86,252 | ₩88,042 | ₩85,304 | ₩86,266 | +0.02% | 109만 |
|---|
| 2026.02.18 | ₩87,387 | ₩88,602 | ₩86,746 | ₩87,347 | -0.05% | 133.4만 |
|---|
| 2026.02.17 | ₩87,294 | ₩88,389 | ₩86,639 | ₩87,280 | -0.02% | 159.2만 |
|---|
| 2026.02.13 | ₩86,573 | ₩88,002 | ₩85,411 | ₩87,481 | +1.05% | 178.8만 |
|---|
| 2026.02.12 | ₩85,745 | ₩89,270 | ₩81,899 | ₩85,852 | +0.12% | 383.7만 |
|---|
| 2026.02.11 | ₩78,520 | ₩85,718 | ₩78,520 | ₩84,596 | +7.74% | 331.4만 |
|---|
| 2026.02.10 | ₩78,146 | ₩79,135 | ₩77,011 | ₩77,452 | -0.89% | 162.1만 |
|---|
| 2026.02.09 | ₩78,787 | ₩78,868 | ₩77,305 | ₩78,253 | -0.68% | 117.1만 |
|---|
| 2026.02.06 | ₩74,875 | ₩79,161 | ₩74,875 | ₩78,667 | +5.07% | 184만 |
|---|
| 2026.02.05 | ₩77,118 | ₩77,719 | ₩74,541 | ₩75,235 | -2.44% | 162.6만 |
|---|
| 2026.02.04 | ₩76,410 | ₩78,721 | ₩76,410 | ₩77,719 | +1.71% | 166만 |
|---|
| 2026.02.03 | ₩76,491 | ₩77,959 | ₩75,035 | ₩76,410 | -0.10% | 214.9만 |
|---|
| 2026.02.02 | ₩75,062 | ₩77,212 | ₩74,781 | ₩76,037 | +1.30% | 173.7만 |
|---|
| 2026.01.30 | ₩76,090 | ₩76,684 | ₩74,915 | ₩75,569 | -0.68% | 133.9만 |
|---|
| 2026.01.29 | ₩75,850 | ₩77,692 | ₩75,649 | ₩77,332 | +1.95% | 138.6만 |
|---|
| 2026.01.28 | ₩77,586 | ₩77,732 | ₩76,103 | ₩76,864 | -0.93% | 169.4만 |
|---|
| 2026.01.27 | ₩76,010 | ₩77,399 | ₩75,342 | ₩77,345 | +1.76% | 119.5만 |
|---|
| 2026.01.26 | ₩77,025 | ₩77,090 | ₩75,436 | ₩76,157 | -1.13% | 120.9만 |
|---|
| 2026.01.23 | ₩77,038 | ₩77,319 | ₩75,843 | ₩76,664 | -0.49% | 98.2만 |
|---|
| 2026.01.22 | ₩75,369 | ₩77,599 | ₩74,821 | ₩77,038 | +2.21% | 95.6만 |
|---|
| 2026.01.21 | ₩73,913 | ₩76,678 | ₩73,887 | ₩75,876 | +2.66% | 74.7만 |
|---|
| 2026.01.20 | ₩73,940 | ₩75,703 | ₩73,379 | ₩73,513 | -0.58% | 109만 |
|---|
| 2026.01.16 | ₩76,183 | ₩76,350 | ₩75,048 | ₩75,502 | -0.89% | 84.5만 |
|---|
| 2026.01.15 | ₩76,477 | ₩76,477 | ₩75,342 | ₩76,304 | -0.23% | 85.6만 |
|---|
| 2026.01.14 | ₩76,611 | ₩76,931 | ₩74,514 | ₩76,023 | -0.77% | 95.5만 |
|---|
| 2026.01.13 | ₩77,118 | ₩77,452 | ₩76,037 | ₩76,758 | -0.47% | 77만 |
|---|
| 2026.01.12 | ₩76,010 | ₩77,419 | ₩75,489 | ₩77,091 | +1.42% | 80.3만 |
|---|
| 2026.01.09 | ₩74,915 | ₩76,197 | ₩73,085 | ₩76,117 | +1.60% | 127.8만 |
|---|
| 2026.01.08 | ₩73,940 | ₩75,609 | ₩73,406 | ₩74,514 | +0.78% | 115.8만 |
|---|
| 2026.01.07 | ₩75,302 | ₩75,520 | ₩72,698 | ₩73,406 | -2.52% | 81.8만 |
|---|
| 2026.01.06 | ₩72,965 | ₩75,355 | ₩72,678 | ₩75,329 | +3.24% | 136.3만 |
|---|
| 2026.01.05 | ₩72,618 | ₩74,274 | ₩72,464 | ₩73,045 | +0.59% | 91.8만 |
|---|
| 2026.01.02 | ₩70,468 | ₩72,524 | ₩69,951 | ₩72,511 | +2.90% | 81.3만 |
|---|
| 2025.12.31 | ₩70,842 | ₩71,016 | ₩69,680 | ₩70,294 | -0.77% | 95.3만 |
|---|
| 2025.12.30 | ₩70,642 | ₩71,096 | ₩70,308 | ₩70,829 | +0.26% | 56.4만 |
|---|
| 2025.12.29 | ₩71,723 | ₩72,571 | ₩70,602 | ₩70,855 | -1.21% | 119.7만 |
|---|
| 2025.12.26 | ₩72,297 | ₩72,444 | ₩71,169 | ₩71,857 | -0.61% | 173.6만 |
|---|
| 2025.12.24 | ₩72,030 | ₩72,625 | ₩71,710 | ₩72,498 | +0.65% | 27.8만 |
|---|
| 2025.12.23 | ₩71,777 | ₩72,551 | ₩71,269 | ₩72,044 | +0.37% | 69.6만 |
|---|
| 2025.12.22 | ₩71,376 | ₩72,598 | ₩71,376 | ₩71,523 | +0.21% | 70.3만 |
|---|
| 2025.12.19 | ₩70,748 | ₩71,243 | ₩70,046 | ₩71,162 | +0.59% | 150.7만 |
|---|
| 2025.12.18 | ₩70,842 | ₩72,872 | ₩70,468 | ₩71,002 | +0.23% | 166.2만 |
|---|
| 2025.12.17 | ₩69,907 | ₩71,269 | ₩69,780 | ₩70,241 | +0.48% | 99.5만 |
|---|
| 2025.12.16 | ₩69,520 | ₩70,361 | ₩69,259 | ₩70,254 | +1.06% | 96.2만 |
|---|
| 2025.12.15 | ₩70,214 | ₩70,963 | ₩69,680 | ₩69,894 | -0.46% | 117.7만 |
|---|
| 2025.12.12 | ₩72,037 | ₩72,498 | ₩69,774 | ₩70,962 | -1.49% | 70.3만 |
|---|
| 2025.12.11 | ₩71,162 | ₩72,565 | ₩71,162 | ₩71,843 | +0.96% | 85.7만 |
|---|
| 2025.12.10 | ₩70,334 | ₩71,309 | ₩69,453 | ₩71,229 | +1.27% | 104.5만 |
|---|
| 2025.12.09 | ₩70,628 | ₩71,456 | ₩69,306 | ₩70,014 | -0.87% | 90.2만 |
|---|
| 2025.12.08 | ₩70,495 | ₩71,523 | ₩70,281 | ₩70,642 | +0.21% | 153.3만 |
|---|
| 2025.12.05 | ₩69,640 | ₩70,348 | ₩69,173 | ₩70,161 | +0.75% | 63.4만 |
|---|
| 2025.12.04 | ₩69,854 | ₩70,588 | ₩69,106 | ₩69,640 | -0.31% | 92만 |
|---|
| 2025.12.03 | ₩68,385 | ₩70,708 | ₩68,024 | ₩70,268 | +2.75% | 129만 |
|---|
| 2025.12.02 | ₩68,425 | ₩68,438 | ₩67,174 | ₩68,064 | -0.53% | 124.9만 |
|---|
| 2025.12.01 | ₩67,317 | ₩67,998 | ₩66,849 | ₩67,303 | -0.02% | 107만 |
|---|
| 2025.11.28 | ₩67,864 | ₩67,931 | ₩67,397 | ₩67,757 | -0.16% | 40.7만 |
|---|
| 2025.11.26 | ₩66,262 | ₩67,944 | ₩66,136 | ₩67,437 | +1.77% | 69만 |
|---|
| 2025.11.25 | ₩64,352 | ₩66,649 | ₩63,911 | ₩66,302 | +3.03% | 107.9만 |
|---|
| 2025.11.24 | ₩63,110 | ₩64,552 | ₩62,910 | ₩64,085 | +1.54% | 94.4만 |
|---|
| 2025.11.21 | ₩61,628 | ₩63,951 | ₩61,468 | ₩63,511 | +3.06% | 154.8만 |
|---|
| 2025.11.20 | ₩63,537 | ₩64,193 | ₩61,334 | ₩61,708 | -2.88% | 138.2만 |
|---|
| 2025.11.19 | ₩64,232 | ₩64,699 | ₩62,402 | ₩62,549 | -2.62% | 92.6만 |
|---|
| 2025.11.18 | ₩63,751 | ₩64,352 | ₩63,050 | ₩63,978 | +0.36% | 121만 |
|---|
| 2025.11.17 | ₩65,954 | ₩65,954 | ₩63,686 | ₩64,205 | -2.65% | 141.3만 |
|---|
| 2025.11.14 | ₩65,914 | ₩67,116 | ₩64,739 | ₩66,141 | +0.34% | 97.1만 |
|---|
| 2025.11.13 | ₩69,026 | ₩69,800 | ₩66,475 | ₩66,649 | -3.44% | 111.2만 |
|---|
| 2025.11.12 | ₩70,308 | ₩71,353 | ₩69,393 | ₩69,453 | -1.22% | 71.8만 |
|---|
| 2025.11.11 | ₩68,345 | ₩70,468 | ₩67,664 | ₩69,934 | +2.33% | 109만 |
|---|
| 2025.11.10 | ₩68,144 | ₩69,373 | ₩67,837 | ₩68,104 | -0.06% | 92.7만 |
|---|
| 2025.11.07 | ₩67,317 | ₩68,385 | ₩66,008 | ₩67,891 | +0.85% | 134.9만 |
|---|
| 2025.11.06 | ₩71,643 | ₩73,406 | ₩67,784 | ₩67,864 | -5.27% | 189.8만 |
|---|
| 2025.11.05 | ₩75,115 | ₩77,439 | ₩70,134 | ₩70,161 | -6.60% | 286만 |
|---|
| 2025.11.04 | ₩72,458 | ₩74,835 | ₩72,458 | ₩73,940 | +2.05% | 168.8만 |
|---|
| 2025.11.03 | ₩74,901 | ₩75,059 | ₩72,872 | ₩73,927 | -1.30% | 138.1만 |
|---|
| 2025.10.31 | ₩71,910 | ₩75,629 | ₩71,389 | ₩75,062 | +4.38% | 198.8만 |
|---|
| 2025.10.30 | ₩71,803 | ₩73,286 | ₩71,476 | ₩71,897 | +0.13% | 65.6만 |
|---|
| 2025.10.29 | ₩72,378 | ₩73,873 | ₩71,202 | ₩72,137 | -0.33% | 78만 |
|---|
| 2025.10.28 | ₩73,620 | ₩75,015 | ₩72,418 | ₩72,431 | -1.61% | 101.9만 |
|---|
| 2025.10.27 | ₩73,446 | ₩74,047 | ₩72,845 | ₩73,019 | -0.58% | 59.6만 |
|---|
| 2025.10.24 | ₩72,778 | ₩73,152 | ₩72,244 | ₩73,005 | +0.31% | 57.3만 |
|---|
| 2025.10.23 | ₩71,803 | ₩72,631 | ₩70,540 | ₩71,750 | -0.07% | 56.1만 |
|---|
| 2025.10.22 | ₩73,299 | ₩73,700 | ₩70,802 | ₩71,523 | -2.42% | 80.8만 |
|---|
| 2025.10.21 | ₩73,226 | ₩74,982 | ₩72,912 | ₩73,606 | +0.52% | 56.5만 |
|---|
| 2025.10.20 | ₩74,367 | ₩75,091 | ₩73,206 | ₩73,219 | -1.54% | 83.4만 |
|---|
| 2025.10.17 | ₩72,591 | ₩73,860 | ₩71,122 | ₩73,740 | +1.58% | 88.1만 |
|---|
| 2025.10.16 | ₩73,032 | ₩73,433 | ₩71,763 | ₩72,925 | -0.15% | 94.7만 |
|---|
| 2025.10.15 | ₩72,912 | ₩73,980 | ₩71,850 | ₩71,964 | -1.30% | 76.7만 |
|---|
| 2025.10.14 | ₩69,239 | ₩72,338 | ₩68,891 | ₩72,284 | +4.40% | 76.5만 |
|---|
| 2025.10.13 | ₩69,253 | ₩70,468 | ₩68,719 | ₩70,121 | +1.25% | 67.2만 |
|---|
| 2025.10.10 | ₩71,924 | ₩72,618 | ₩68,265 | ₩68,505 | -4.75% | 125.4만 |
|---|