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 | ₩62,594 | ₩61,534 | ₩62,133 | +0.15% | 58.6만 |
| 2026.10.08 | ₩60,572 | ₩62,334 | ₩60,559 | ₩61,866 | +2.14% | 125.6만 |
| 2026.10.07 | ₩61,266 | ₩61,613 | ₩60,332 | ₩61,373 | +0.17% | 97.8만 |
| 2026.10.06 | ₩61,786 | ₩62,881 | ₩61,546 | ₩61,920 | +0.22% | 88.6만 |
| 2026.10.05 | ₩62,547 | ₩62,560 | ₩61,012 | ₩61,373 | -1.88% | 104.2만 |
| 2026.10.02 | ₩62,253 | ₩62,627 | ₩61,520 | ₩62,133 | -0.19% | 113.2만 |
| 2026.10.01 | ₩59,264 | ₩61,399 | ₩58,984 | ₩61,333 | +3.49% | 155.8만 |
| 2026.09.30 | ₩60,065 | ₩60,225 | ₩58,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,318 |
| -1.24% |
| 131.2만 |
| 2026.09.29 | ₩60,359 | ₩61,052 | ₩59,091 | ₩59,731 | -1.04% | 125.7만 |
|---|
| 2026.09.28 | ₩60,932 | ₩60,932 | ₩58,237 | ₩59,745 | -1.95% | 137.7만 |
|---|
| 2026.09.25 | ₩58,971 | ₩60,452 | ₩58,716 | ₩60,318 | +2.29% | 125.7만 |
|---|
| 2026.09.24 | ₩60,052 | ₩60,078 | ₩58,197 | ₩58,944 | -1.84% | 179.2만 |
|---|
| 2026.09.23 | ₩60,719 | ₩61,306 | ₩60,359 | ₩60,359 | -0.59% | 86.7만 |
|---|
| 2026.09.22 | ₩61,466 | ₩62,133 | ₩60,459 | ₩61,079 | -0.63% | 89.7만 |
|---|
| 2026.09.21 | ₩61,840 | ₩61,840 | ₩60,156 | ₩60,585 | -2.03% | 103만 |
|---|
| 2026.09.18 | ₩62,040 | ₩62,040 | ₩60,786 | ₩61,279 | -1.23% | 147.5만 |
|---|
| 2026.09.17 | ₩63,148 | ₩63,214 | ₩61,066 | ₩62,160 | -1.56% | 116.6만 |
|---|
| 2026.09.16 | ₩61,573 | ₩62,534 | ₩60,185 | ₩61,586 | +0.02% | 208.6만 |
|---|
| 2026.09.15 | ₩62,774 | ₩63,208 | ₩60,866 | ₩62,187 | -0.94% | 158.6만 |
|---|
| 2026.09.14 | ₩60,345 | ₩62,741 | ₩60,038 | ₩62,627 | +3.78% | 156.7만 |
|---|
| 2026.09.11 | ₩61,359 | ₩61,626 | ₩60,359 | ₩61,173 | -0.30% | 175.6만 |
|---|
| 2026.09.10 | ₩60,946 | ₩61,700 | ₩60,318 | ₩60,625 | -0.53% | 151.6만 |
|---|
| 2026.09.09 | ₩62,213 | ₩63,296 | ₩60,986 | ₩61,640 | -0.92% | 198만 |
|---|
| 2026.09.08 | ₩64,389 | ₩64,722 | ₩62,080 | ₩62,334 | -3.19% | 157만 |
|---|
| 2026.09.04 | ₩62,347 | ₩64,642 | ₩62,347 | ₩64,482 | +3.42% | 110만 |
|---|
| 2026.09.03 | ₩62,814 | ₩63,068 | ₩61,286 | ₩62,961 | +0.23% | 86.6만 |
|---|
| 2026.09.02 | ₩62,040 | ₩62,120 | ₩60,839 | ₩61,880 | -0.26% | 113.5만 |
|---|
| 2026.09.01 | ₩63,054 | ₩63,281 | ₩61,506 | ₩61,613 | -2.29% | 136.5만 |
|---|
| 2026.08.31 | ₩62,894 | ₩63,908 | ₩62,721 | ₩63,695 | +1.27% | 103.9만 |
|---|
| 2026.08.28 | ₩64,575 | ₩65,123 | ₩62,761 | ₩63,521 | -1.63% | 83.1만 |
|---|
| 2026.08.27 | ₩63,348 | ₩64,429 | ₩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 | ₩63,468 | ₩62,240 | ₩63,281 | +0.06% | 120.5만 |
|---|
| 2026.08.24 | ₩61,199 | ₩62,827 | ₩60,872 | ₩62,694 | +2.44% | 157.3만 |
|---|
| 2026.08.21 | ₩61,146 | ₩61,386 | ₩60,359 | ₩61,012 | -0.22% | 133.4만 |
|---|
| 2026.08.20 | ₩60,932 | ₩61,226 | ₩60,052 | ₩60,545 | -0.64% | 97만 |
|---|
| 2026.08.19 | ₩62,587 | ₩63,721 | ₩61,386 | ₩61,880 | -1.13% | 93.3만 |
|---|
| 2026.08.18 | ₩62,654 | ₩63,281 | ₩62,067 | ₩62,227 | -0.68% | 127.8만 |
|---|
| 2026.08.17 | ₩65,109 | ₩65,189 | ₩62,873 | ₩63,148 | -3.01% | 135.3만 |
|---|
| 2026.08.14 | ₩64,455 | ₩65,309 | ₩64,242 | ₩64,829 | +0.58% | 81.6만 |
|---|
| 2026.08.13 | ₩64,589 | ₩65,029 | ₩63,948 | ₩64,535 | -0.08% | 78만 |
|---|
| 2026.08.12 | ₩62,507 | ₩64,162 | ₩62,033 | ₩64,028 | +2.43% | 154.2만 |
|---|
| 2026.08.11 | ₩62,721 | ₩64,255 | ₩61,887 | ₩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 | ₩62,139 | ₩64,362 | +2.64% | 164.3만 |
|---|
| 2026.08.06 | ₩62,867 | ₩64,429 | ₩61,844 | ₩62,734 | -0.21% | 214.8만 |
|---|
| 2026.08.05 | ₩68,105 | ₩68,105 | ₩60,932 | ₩63,548 | -6.69% | 551.9만 |
|---|
| 2026.08.04 | ₩68,899 | ₩70,047 | ₩68,179 | ₩69,887 | +1.43% | 226.7만 |
|---|
| 2026.08.03 | ₩67,938 | ₩68,379 | ₩65,897 | ₩67,551 | -0.57% | 276.5만 |
|---|
| 2026.07.31 | ₩67,938 | ₩68,626 | ₩66,497 | ₩66,938 | -1.47% | 190.8만 |
|---|
| 2026.07.30 | ₩69,073 | ₩69,166 | ₩65,977 | ₩67,311 | -2.55% | 160.9만 |
|---|
| 2026.07.29 | ₩70,274 | ₩70,521 | ₩68,232 | ₩68,766 | -2.15% | 114.1만 |
|---|
| 2026.07.28 | ₩70,994 | ₩71,742 | ₩69,580 | ₩71,128 | +0.19% | 121.8만 |
|---|
| 2026.07.27 | ₩70,808 | ₩71,595 | ₩69,673 | ₩71,114 | +0.43% | 106.7만 |
|---|
| 2026.07.24 | ₩69,980 | ₩72,247 | ₩69,173 | ₩70,340 | +0.51% | 82만 |
|---|
| 2026.07.23 | ₩71,435 | ₩72,155 | ₩69,613 | ₩70,154 | -1.79% | 111.7만 |
|---|
| 2026.07.22 | ₩72,142 | ₩72,796 | ₩71,568 | ₩72,075 | -0.09% | 87만 |
|---|
| 2026.07.21 | ₩70,981 | ₩72,262 | ₩69,847 | ₩72,142 | +1.64% | 121.6만 |
|---|
| 2026.07.20 | ₩72,302 | ₩72,596 | ₩70,394 | ₩70,461 | -2.55% | 89.9만 |
|---|
| 2026.07.17 | ₩71,675 | ₩73,103 | ₩71,341 | ₩72,129 | +0.63% | 96만 |
|---|
| 2026.07.16 | ₩69,620 | ₩72,863 | ₩69,540 | ₩72,796 | +4.56% | 124만 |
|---|
| 2026.07.15 | ₩67,578 | ₩70,474 | ₩66,817 | ₩69,780 | +3.26% | 294.7만 |
|---|
| 2026.07.14 | ₩65,923 | ₩66,484 | ₩64,148 | ₩66,284 | +0.55% | 156만 |
|---|
| 2026.07.13 | ₩67,578 | ₩68,018 | ₩65,003 | ₩65,376 | -3.26% | 150.4만 |
|---|
| 2026.07.10 | ₩69,580 | ₩69,580 | ₩67,391 | ₩67,538 | -2.93% | 104.8만 |
|---|
| 2026.07.09 | ₩66,551 | ₩69,059 | ₩66,457 | ₩69,019 | +3.71% | 115.5만 |
|---|
| 2026.07.08 | ₩68,392 | ₩68,893 | ₩64,535 | ₩66,564 | -2.67% | 228.2만 |
|---|
| 2026.07.07 | ₩68,806 | ₩69,366 | ₩67,912 | ₩69,179 | +0.54% | 88.1만 |
|---|
| 2026.07.06 | ₩69,340 | ₩69,827 | ₩67,978 | ₩68,272 | -1.54% | 84.5만 |
|---|
| 2026.07.02 | ₩69,393 | ₩70,060 | ₩67,832 | ₩69,326 | -0.10% | 67.9만 |
|---|
| 2026.07.01 | ₩67,832 | ₩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 | ₩66,791 | ₩67,698 | ₩66,604 | ₩67,365 | +0.86% | 124.1만 |
|---|
| 2026.06.26 | ₩67,978 | ₩69,453 | ₩66,631 | ₩66,978 | -1.47% | 144.3만 |
|---|
| 2026.06.25 | ₩67,111 | ₩69,440 | ₩66,817 | ₩67,992 | +1.31% | 127.9만 |
|---|
| 2026.06.24 | ₩65,176 | ₩67,071 | ₩64,526 | ₩66,697 | +2.33% | 247.1만 |
|---|
| 2026.06.23 | ₩65,376 | ₩66,724 | ₩65,043 | ₩65,163 | -0.33% | 188.3만 |
|---|
| 2026.06.22 | ₩64,749 | ₩67,098 | ₩64,095 | ₩66,364 | +2.49% | 127.6만 |
|---|
| 2026.06.18 | ₩64,842 | ₩65,923 | ₩64,382 | ₩64,909 | +0.10% | 194만 |
|---|
| 2026.06.17 | ₩66,204 | ₩66,938 | ₩64,055 | ₩64,162 | -3.08% | 104.5만 |
|---|
| 2026.06.16 | ₩67,471 | ₩67,752 | ₩66,564 | ₩66,671 | -1.19% | 111.2만 |
|---|
| 2026.06.15 | ₩67,618 | ₩68,806 | ₩66,444 | ₩67,151 | -0.69% | 191.5만 |
|---|
| 2026.06.12 | ₩66,978 | ₩67,151 | ₩65,656 | ₩66,324 | -0.98% | 100.4만 |
|---|
| 2026.06.11 | ₩64,068 | ₩66,497 | ₩63,801 | ₩66,470 | +3.75% | 143.1만 |
|---|
| 2026.06.10 | ₩65,910 | ₩66,003 | ₩63,668 | ₩63,788 | -3.22% | 140.3만 |
|---|
| 2026.06.09 | ₩66,510 | ₩67,925 | ₩65,670 | ₩67,044 | +0.80% | 107.6만 |
|---|
| 2026.06.08 | ₩65,616 | ₩66,164 | ₩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 | ₩66,177 | ₩66,671 | ₩65,363 | ₩66,284 | +0.16% | 95.1만 |
|---|
| 2026.06.03 | ₩65,963 | ₩66,357 | ₩64,589 | ₩65,536 | -0.65% | 90.8만 |
|---|
| 2026.06.02 | ₩66,817 | ₩66,817 | ₩65,510 | ₩66,110 | -1.06% | 87.3만 |
|---|
| 2026.06.01 | ₩66,063 | ₩66,857 | ₩65,083 | ₩66,724 | +1.00% | 108.5만 |
|---|
| 2026.05.29 | ₩66,724 | ₩67,712 | ₩66,470 | ₩66,871 | +0.22% | 112.3만 |
|---|
| 2026.05.28 | ₩66,244 | ₩68,245 | ₩66,017 | ₩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 | ₩62,801 | ₩63,962 | -0.35% | 148.5만 |
|---|
| 2026.05.22 | ₩62,747 | ₩63,468 | ₩62,000 | ₩63,348 | +0.96% | 114.7만 |
|---|
| 2026.05.21 | ₩62,587 | ₩63,014 | ₩60,972 | ₩62,347 | -0.38% | 156.7만 |
|---|
| 2026.05.20 | ₩61,373 | ₩63,495 | ₩60,908 | ₩63,468 | +3.41% | 140만 |
|---|
| 2026.05.19 | ₩62,093 | ₩62,600 | ₩60,585 | ₩60,746 | -2.17% | 164만 |
|---|
| 2026.05.18 | ₩64,335 | ₩65,176 | ₩62,294 | ₩62,907 | -2.22% | 160.2만 |
|---|
| 2026.05.15 | ₩65,390 | ₩65,670 | ₩64,162 | ₩64,295 | -1.67% | 147.5만 |
|---|
| 2026.05.14 | ₩67,151 | ₩67,872 | ₩65,783 | ₩66,617 | -0.79% | 104.6만 |
|---|
| 2026.05.13 | ₩67,031 | ₩67,465 | ₩65,710 | ₩66,617 | -0.62% | 94.3만 |
|---|
| 2026.05.12 | ₩67,525 | ₩67,638 | ₩65,443 | ₩67,178 | -0.51% | 128.3만 |
|---|
| 2026.05.11 | ₩68,646 | ₩69,553 | ₩67,366 | ₩67,818 | -1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩69,713 | ₩70,260 | ₩68,099 | ₩68,873 | -1.21% | 154.1만 |
|---|
| 2026.05.07 | ₩67,605 | ₩70,754 | ₩67,605 | ₩69,233 | +2.41% | 197.8만 |
|---|
| 2026.05.06 | ₩67,565 | ₩69,326 | ₩65,283 | ₩66,604 | -1.42% | 312만 |
|---|
| 2026.05.05 | ₩62,587 | ₩66,697 | ₩60,852 | ₩66,524 | +6.29% | 416.1만 |
|---|
| 2026.05.04 | ₩69,733 | ₩69,860 | ₩61,546 | ₩61,746 | -11.45% | 441.9만 |
|---|
| 2026.05.01 | ₩76,519 | ₩76,746 | ₩74,838 | ₩75,024 | -1.95% | 109.3만 |
|---|
| 2026.04.30 | ₩74,157 | ₩76,626 | ₩73,663 | ₩76,239 | +2.81% | 117.2만 |
|---|
| 2026.04.29 | ₩75,638 | ₩75,972 | ₩72,776 | ₩73,597 | -2.70% | 93.3만 |
|---|
| 2026.04.28 | ₩76,119 | ₩76,759 | ₩74,798 | ₩75,798 | -0.42% | 79.8만 |
|---|
| 2026.04.27 | ₩75,718 | ₩77,026 | ₩74,944 | ₩76,266 | +0.72% | 113.1만 |
|---|
| 2026.04.24 | ₩75,825 | ₩76,653 | ₩74,477 | ₩75,091 | -0.97% | 88.4만 |
|---|
| 2026.04.23 | ₩76,145 | ₩77,350 | ₩74,851 | ₩75,612 | -0.70% | 117.2만 |
|---|
| 2026.04.22 | ₩78,934 | ₩79,001 | ₩75,585 | ₩76,546 | -3.03% | 83.8만 |
|---|
| 2026.04.21 | ₩79,535 | ₩80,349 | ₩77,707 | ₩78,227 | -1.64% | 74.3만 |
|---|
| 2026.04.20 | ₩77,894 | ₩79,402 | ₩77,033 | ₩79,081 | +1.52% | 89.4만 |
|---|
| 2026.04.17 | ₩77,280 | ₩79,775 | ₩77,226 | ₩78,454 | +1.52% | 153.8만 |
|---|
| 2026.04.16 | ₩74,731 | ₩77,867 | ₩74,731 | ₩76,159 | +1.91% | 118.5만 |
|---|
| 2026.04.15 | ₩75,598 | ₩76,225 | ₩74,170 | ₩74,411 | -1.57% | 84.4만 |
|---|
| 2026.04.14 | ₩75,879 | ₩77,346 | ₩75,098 | ₩75,772 | -0.14% | 94.6만 |
|---|
| 2026.04.13 | ₩74,437 | ₩75,612 | ₩73,537 | ₩75,532 | +1.47% | 94.7만 |
|---|
| 2026.04.10 | ₩74,958 | ₩75,879 | ₩74,357 | ₩74,824 | -0.18% | 103.9만 |
|---|
| 2026.04.09 | ₩75,211 | ₩75,572 | ₩73,023 | ₩74,718 | -0.66% | 108.1만 |
|---|
| 2026.04.08 | ₩74,838 | ₩77,386 | ₩74,838 | ₩75,638 | +1.07% | 144만 |
|---|
| 2026.04.07 | ₩70,274 | ₩71,341 | ₩69,473 | ₩71,088 | +1.16% | 97.2만 |
|---|
| 2026.04.06 | ₩69,767 | ₩71,515 | ₩69,767 | ₩70,754 | +1.42% | 82.9만 |
|---|
| 2026.04.02 | ₩69,660 | ₩72,182 | ₩68,966 | ₩70,834 | +1.69% | 121만 |
|---|
| 2026.04.01 | ₩70,367 | ₩72,502 | ₩70,100 | ₩71,368 | +1.42% | 116.3만 |
|---|
| 2026.03.31 | ₩66,190 | ₩69,313 | ₩65,923 | ₩69,193 | +4.54% | 106.1만 |
|---|
| 2026.03.30 | ₩67,178 | ₩67,298 | ₩64,789 | ₩65,203 | -2.94% | 116.8만 |
|---|
| 2026.03.27 | ₩68,085 | ₩68,445 | ₩66,030 | ₩66,244 | -2.70% | 127.7만 |
|---|
| 2026.03.26 | ₩68,272 | ₩69,647 | ₩68,272 | ₩69,019 | +1.09% | 90.1만 |
|---|
| 2026.03.25 | ₩69,593 | ₩70,487 | ₩68,219 | ₩69,606 | +0.02% | 73.5만 |
|---|
| 2026.03.24 | ₩68,085 | ₩69,927 | ₩67,284 | ₩68,873 | +1.16% | 137.4만 |
|---|
| 2026.03.23 | ₩68,632 | ₩70,220 | ₩68,099 | ₩68,672 | +0.06% | 165만 |
|---|
| 2026.03.20 | ₩68,539 | ₩68,993 | ₩65,937 | ₩66,631 | -2.78% | 207.3만 |
|---|
| 2026.03.19 | ₩70,034 | ₩70,674 | ₩66,791 | ₩68,419 | -2.31% | 173.7만 |
|---|
| 2026.03.18 | ₩71,301 | ₩72,249 | ₩70,387 | ₩71,048 | -0.36% | 105.4만 |
|---|
| 2026.03.17 | ₩71,688 | ₩72,636 | ₩70,514 | ₩71,662 | -0.04% | 78.2만 |
|---|
| 2026.03.16 | ₩71,034 | ₩72,062 | ₩70,607 | ₩70,634 | -0.56% | 73.7만 |
|---|
| 2026.03.13 | ₩70,607 | ₩71,802 | ₩69,687 | ₩70,074 | -0.76% | 144.4만 |
|---|
| 2026.03.12 | ₩71,595 | ₩72,269 | ₩69,807 | ₩70,020 | -2.20% | 123.2만 |
|---|
| 2026.03.11 | ₩72,863 | ₩73,770 | ₩72,154 | ₩72,863 | 0.00% | 85.1만 |
|---|
| 2026.03.10 | ₩73,703 | ₩75,638 | ₩72,943 | ₩72,996 | -0.96% | 112.1만 |
|---|
| 2026.03.09 | ₩72,863 | ₩74,050 | ₩70,287 | ₩73,863 | +1.37% | 125.1만 |
|---|
| 2026.03.06 | ₩77,520 | ₩77,520 | ₩74,264 | ₩74,411 | -4.01% | 156.4만 |
|---|
| 2026.03.05 | ₩78,894 | ₩80,029 | ₩77,974 | ₩78,854 | -0.05% | 136.4만 |
|---|
| 2026.03.04 | ₩80,442 | ₩80,623 | ₩77,840 | ₩79,829 | -0.76% | 198.2만 |
|---|
| 2026.03.03 | ₩81,630 | ₩82,658 | ₩79,281 | ₩81,350 | -0.34% | 144.8만 |
|---|
| 2026.03.02 | ₩83,592 | ₩85,473 | ₩83,065 | ₩84,499 | +1.09% | 103.3만 |
|---|
| 2026.02.27 | ₩83,619 | ₩84,379 | ₩82,806 | ₩83,845 | +0.27% | 173.3만 |
|---|
| 2026.02.26 | ₩85,473 | ₩87,996 | ₩84,232 | ₩84,753 | -0.84% | 95.3만 |
|---|
| 2026.02.25 | ₩84,726 | ₩85,567 | ₩83,005 | ₩85,126 | +0.47% | 103.6만 |
|---|
| 2026.02.24 | ₩84,112 | ₩85,487 | ₩83,659 | ₩84,246 | +0.16% | 102.7만 |
|---|
| 2026.02.23 | ₩86,888 | ₩86,888 | ₩84,126 | ₩84,272 | -3.01% | 104.9만 |
|---|
| 2026.02.20 | ₩85,834 | ₩88,296 | ₩85,327 | ₩87,529 | +1.97% | 133.6만 |
|---|
| 2026.02.19 | ₩86,194 | ₩87,982 | ₩85,247 | ₩86,207 | +0.02% | 109만 |
|---|
| 2026.02.18 | ₩87,328 | ₩88,543 | ₩86,688 | ₩87,288 | -0.05% | 133.4만 |
|---|
| 2026.02.17 | ₩87,235 | ₩88,329 | ₩86,581 | ₩87,222 | -0.02% | 159.2만 |
|---|
| 2026.02.13 | ₩86,514 | ₩87,942 | ₩85,353 | ₩87,422 | +1.05% | 178.8만 |
|---|
| 2026.02.12 | ₩85,687 | ₩89,210 | ₩81,844 | ₩85,794 | +0.12% | 383.7만 |
|---|
| 2026.02.11 | ₩78,467 | ₩85,660 | ₩78,467 | ₩84,539 | +7.74% | 331.4만 |
|---|
| 2026.02.10 | ₩78,094 | ₩79,081 | ₩76,959 | ₩77,400 | -0.89% | 162.1만 |
|---|
| 2026.02.09 | ₩78,734 | ₩78,814 | ₩77,253 | ₩78,201 | -0.68% | 117.1만 |
|---|
| 2026.02.06 | ₩74,824 | ₩79,108 | ₩74,824 | ₩78,614 | +5.07% | 184만 |
|---|
| 2026.02.05 | ₩77,066 | ₩77,667 | ₩74,491 | ₩75,185 | -2.44% | 162.6만 |
|---|
| 2026.02.04 | ₩76,359 | ₩78,668 | ₩76,359 | ₩77,667 | +1.71% | 166만 |
|---|
| 2026.02.03 | ₩76,439 | ₩77,907 | ₩74,984 | ₩76,359 | -0.10% | 214.9만 |
|---|
| 2026.02.02 | ₩75,011 | ₩77,160 | ₩74,731 | ₩75,985 | +1.30% | 173.7만 |
|---|
| 2026.01.30 | ₩76,039 | ₩76,633 | ₩74,864 | ₩75,518 | -0.68% | 133.9만 |
|---|
| 2026.01.29 | ₩75,798 | ₩77,640 | ₩75,598 | ₩77,280 | +1.95% | 138.6만 |
|---|
| 2026.01.28 | ₩77,533 | ₩77,680 | ₩76,052 | ₩76,813 | -0.93% | 169.4만 |
|---|
| 2026.01.27 | ₩75,959 | ₩77,346 | ₩75,291 | ₩77,293 | +1.76% | 119.5만 |
|---|
| 2026.01.26 | ₩76,973 | ₩77,038 | ₩75,385 | ₩76,105 | -1.13% | 120.9만 |
|---|
| 2026.01.23 | ₩76,986 | ₩77,266 | ₩75,792 | ₩76,612 | -0.49% | 98.2만 |
|---|
| 2026.01.22 | ₩75,318 | ₩77,547 | ₩74,771 | ₩76,986 | +2.21% | 95.6만 |
|---|
| 2026.01.21 | ₩73,863 | ₩76,626 | ₩73,837 | ₩75,825 | +2.66% | 74.7만 |
|---|
| 2026.01.20 | ₩73,890 | ₩75,652 | ₩73,330 | ₩73,463 | -0.58% | 109만 |
|---|
| 2026.01.16 | ₩76,132 | ₩76,299 | ₩74,998 | ₩75,452 | -0.89% | 84.5만 |
|---|
| 2026.01.15 | ₩76,426 | ₩76,426 | ₩75,291 | ₩76,252 | -0.23% | 85.6만 |
|---|
| 2026.01.14 | ₩76,559 | ₩76,879 | ₩74,464 | ₩75,972 | -0.77% | 95.5만 |
|---|
| 2026.01.13 | ₩77,066 | ₩77,400 | ₩75,985 | ₩76,706 | -0.47% | 77만 |
|---|
| 2026.01.12 | ₩75,959 | ₩77,366 | ₩75,438 | ₩77,040 | +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 | ₩74,464 | +0.78% | 115.8만 |
|---|
| 2026.01.07 | ₩75,251 | ₩75,469 | ₩72,649 | ₩73,356 | -2.52% | 81.8만 |
|---|
| 2026.01.06 | ₩72,916 | ₩75,305 | ₩72,629 | ₩75,278 | +3.24% | 136.3만 |
|---|
| 2026.01.05 | ₩72,569 | ₩74,224 | ₩72,416 | ₩72,996 | +0.59% | 91.8만 |
|---|
| 2026.01.02 | ₩70,421 | ₩72,476 | ₩69,904 | ₩72,462 | +2.90% | 81.3만 |
|---|
| 2025.12.31 | ₩70,794 | ₩70,968 | ₩69,633 | ₩70,247 | -0.77% | 95.3만 |
|---|
| 2025.12.30 | ₩70,594 | ₩71,048 | ₩70,260 | ₩70,781 | +0.26% | 56.4만 |
|---|
| 2025.12.29 | ₩71,675 | ₩72,522 | ₩70,554 | ₩70,808 | -1.21% | 119.7만 |
|---|
| 2025.12.26 | ₩72,249 | ₩72,396 | ₩71,121 | ₩71,808 | -0.61% | 173.6만 |
|---|
| 2025.12.24 | ₩71,982 | ₩72,576 | ₩71,662 | ₩72,449 | +0.65% | 27.8만 |
|---|
| 2025.12.23 | ₩71,728 | ₩72,502 | ₩71,221 | ₩71,995 | +0.37% | 69.6만 |
|---|
| 2025.12.22 | ₩71,328 | ₩72,549 | ₩71,328 | ₩71,475 | +0.21% | 70.3만 |
|---|
| 2025.12.19 | ₩70,701 | ₩71,195 | ₩69,999 | ₩71,114 | +0.59% | 150.7만 |
|---|
| 2025.12.18 | ₩70,794 | ₩72,823 | ₩70,421 | ₩70,954 | +0.23% | 166.2만 |
|---|
| 2025.12.17 | ₩69,860 | ₩71,221 | ₩69,733 | ₩70,194 | +0.48% | 99.5만 |
|---|
| 2025.12.16 | ₩69,473 | ₩70,314 | ₩69,213 | ₩70,207 | +1.06% | 96.2만 |
|---|
| 2025.12.15 | ₩70,167 | ₩70,916 | ₩69,633 | ₩69,847 | -0.46% | 117.7만 |
|---|
| 2025.12.12 | ₩71,989 | ₩72,449 | ₩69,727 | ₩70,914 | -1.49% | 70.3만 |
|---|
| 2025.12.11 | ₩71,114 | ₩72,516 | ₩71,114 | ₩71,795 | +0.96% | 85.7만 |
|---|
| 2025.12.10 | ₩70,287 | ₩71,261 | ₩69,406 | ₩71,181 | +1.27% | 104.5만 |
|---|
| 2025.12.09 | ₩70,581 | ₩71,408 | ₩69,260 | ₩69,967 | -0.87% | 90.2만 |
|---|
| 2025.12.08 | ₩70,447 | ₩71,475 | ₩70,234 | ₩70,594 | +0.21% | 153.3만 |
|---|
| 2025.12.05 | ₩69,593 | ₩70,300 | ₩69,126 | ₩70,114 | +0.75% | 63.4만 |
|---|
| 2025.12.04 | ₩69,807 | ₩70,541 | ₩69,059 | ₩69,593 | -0.31% | 92만 |
|---|
| 2025.12.03 | ₩68,339 | ₩70,661 | ₩67,978 | ₩70,220 | +2.75% | 129만 |
|---|
| 2025.12.02 | ₩68,379 | ₩68,392 | ₩67,128 | ₩68,018 | -0.53% | 124.9만 |
|---|
| 2025.12.01 | ₩67,271 | ₩67,952 | ₩66,804 | ₩67,258 | -0.02% | 107만 |
|---|
| 2025.11.28 | ₩67,818 | ₩67,885 | ₩67,351 | ₩67,712 | -0.16% | 40.7만 |
|---|
| 2025.11.26 | ₩66,217 | ₩67,898 | ₩66,091 | ₩67,391 | +1.77% | 69만 |
|---|
| 2025.11.25 | ₩64,309 | ₩66,604 | ₩63,868 | ₩66,257 | +3.03% | 107.9만 |
|---|
| 2025.11.24 | ₩63,068 | ₩64,509 | ₩62,867 | ₩64,042 | +1.54% | 94.4만 |
|---|
| 2025.11.21 | ₩61,586 | ₩63,908 | ₩61,426 | ₩63,468 | +3.06% | 154.8만 |
|---|
| 2025.11.20 | ₩63,495 | ₩64,150 | ₩61,293 | ₩61,666 | -2.88% | 138.2만 |
|---|
| 2025.11.19 | ₩64,188 | ₩64,656 | ₩62,360 | ₩62,507 | -2.62% | 92.6만 |
|---|
| 2025.11.18 | ₩63,708 | ₩64,309 | ₩63,007 | ₩63,935 | +0.36% | 121만 |
|---|
| 2025.11.17 | ₩65,910 | ₩65,910 | ₩63,643 | ₩64,162 | -2.65% | 141.3만 |
|---|
| 2025.11.14 | ₩65,870 | ₩67,071 | ₩64,696 | ₩66,097 | +0.34% | 97.1만 |
|---|
| 2025.11.13 | ₩68,979 | ₩69,753 | ₩66,430 | ₩66,604 | -3.44% | 111.2만 |
|---|
| 2025.11.12 | ₩70,260 | ₩71,305 | ₩69,346 | ₩69,406 | -1.22% | 71.8만 |
|---|
| 2025.11.11 | ₩68,299 | ₩70,421 | ₩67,618 | ₩69,887 | +2.33% | 109만 |
|---|
| 2025.11.10 | ₩68,099 | ₩69,326 | ₩67,792 | ₩68,058 | -0.06% | 92.7만 |
|---|
| 2025.11.07 | ₩67,271 | ₩68,339 | ₩65,963 | ₩67,845 | +0.85% | 134.9만 |
|---|
| 2025.11.06 | ₩71,595 | ₩73,356 | ₩67,738 | ₩67,818 | -5.27% | 189.8만 |
|---|
| 2025.11.05 | ₩75,065 | ₩77,386 | ₩70,087 | ₩70,114 | -6.60% | 286만 |
|---|
| 2025.11.04 | ₩72,409 | ₩74,784 | ₩72,409 | ₩73,890 | +2.05% | 168.8만 |
|---|
| 2025.11.03 | ₩74,851 | ₩75,008 | ₩72,823 | ₩73,877 | -1.30% | 138.1만 |
|---|
| 2025.10.31 | ₩71,862 | ₩75,578 | ₩71,341 | ₩75,011 | +4.38% | 198.8만 |
|---|
| 2025.10.30 | ₩71,755 | ₩73,236 | ₩71,428 | ₩71,848 | +0.13% | 65.6만 |
|---|
| 2025.10.29 | ₩72,329 | ₩73,823 | ₩71,154 | ₩72,089 | -0.33% | 78만 |
|---|
| 2025.10.28 | ₩73,570 | ₩74,964 | ₩72,369 | ₩72,382 | -1.61% | 101.9만 |
|---|
| 2025.10.27 | ₩73,396 | ₩73,997 | ₩72,796 | ₩72,969 | -0.58% | 59.6만 |
|---|
| 2025.10.24 | ₩72,729 | ₩73,103 | ₩72,195 | ₩72,956 | +0.31% | 57.3만 |
|---|
| 2025.10.23 | ₩71,755 | ₩72,582 | ₩70,493 | ₩71,702 | -0.07% | 56.1만 |
|---|
| 2025.10.22 | ₩73,250 | ₩73,650 | ₩70,754 | ₩71,475 | -2.42% | 80.8만 |
|---|
| 2025.10.21 | ₩73,176 | ₩74,931 | ₩72,863 | ₩73,557 | +0.52% | 56.5만 |
|---|
| 2025.10.20 | ₩74,317 | ₩75,040 | ₩73,156 | ₩73,170 | -1.54% | 83.4만 |
|---|
| 2025.10.17 | ₩72,542 | ₩73,810 | ₩71,074 | ₩73,690 | +1.58% | 88.1만 |
|---|
| 2025.10.16 | ₩72,983 | ₩73,383 | ₩71,715 | ₩72,876 | -0.15% | 94.7만 |
|---|
| 2025.10.15 | ₩72,863 | ₩73,930 | ₩71,802 | ₩71,915 | -1.30% | 76.7만 |
|---|
| 2025.10.14 | ₩69,193 | ₩72,289 | ₩68,844 | ₩72,235 | +4.40% | 76.5만 |
|---|
| 2025.10.13 | ₩69,206 | ₩70,421 | ₩68,672 | ₩70,074 | +1.25% | 67.2만 |
|---|
| 2025.10.10 | ₩71,875 | ₩72,569 | ₩68,219 | ₩68,459 | -4.75% | 125.4만 |
|---|