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 | ₩62,035 | ₩62,589 | ₩61,530 | ₩62,129 | +0.15% | 58.6만 |
| 2026.10.08 | ₩60,568 | ₩62,329 | ₩60,554 | ₩61,862 | +2.14% | 125.6만 |
| 2026.10.07 | ₩61,261 | ₩61,608 | ₩60,327 | ₩61,368 | +0.17% | 97.8만 |
| 2026.10.06 | ₩61,782 | ₩62,876 | ₩61,542 | ₩61,915 | +0.22% | 88.6만 |
| 2026.10.05 | ₩62,542 | ₩62,556 | ₩61,008 | ₩61,368 | -1.88% | 104.2만 |
| 2026.10.02 | ₩62,249 | ₩62,622 | ₩61,515 | ₩62,129 | -0.19% | 113.2만 |
| 2026.10.01 | ₩59,260 | ₩61,395 | ₩58,980 | ₩61,328 | +3.49% | 155.8만 |
| 2026.09.30 | ₩60,060 | ₩60,221 | ₩58,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,313 |
| -1.24% |
| 131.2만 |
| 2026.09.29 | ₩60,354 | ₩61,048 | ₩59,086 | ₩59,727 | -1.04% | 125.7만 |
|---|
| 2026.09.28 | ₩60,928 | ₩60,928 | ₩58,232 | ₩59,740 | -1.95% | 137.7만 |
|---|
| 2026.09.25 | ₩58,966 | ₩60,447 | ₩58,711 | ₩60,314 | +2.29% | 125.7만 |
|---|
| 2026.09.24 | ₩60,047 | ₩60,074 | ₩58,192 | ₩58,940 | -1.84% | 179.2만 |
|---|
| 2026.09.23 | ₩60,714 | ₩61,301 | ₩60,354 | ₩60,354 | -0.59% | 86.7만 |
|---|
| 2026.09.22 | ₩61,462 | ₩62,129 | ₩60,454 | ₩61,075 | -0.63% | 89.7만 |
|---|
| 2026.09.21 | ₩61,835 | ₩61,835 | ₩60,151 | ₩60,581 | -2.03% | 103만 |
|---|
| 2026.09.18 | ₩62,035 | ₩62,035 | ₩60,781 | ₩61,275 | -1.23% | 147.5만 |
|---|
| 2026.09.17 | ₩63,143 | ₩63,210 | ₩61,061 | ₩62,155 | -1.56% | 116.6만 |
|---|
| 2026.09.16 | ₩61,568 | ₩62,529 | ₩60,181 | ₩61,582 | +0.02% | 208.6만 |
|---|
| 2026.09.15 | ₩62,769 | ₩63,203 | ₩60,861 | ₩62,182 | -0.94% | 158.6만 |
|---|
| 2026.09.14 | ₩60,341 | ₩62,736 | ₩60,034 | ₩62,622 | +3.78% | 156.7만 |
|---|
| 2026.09.11 | ₩61,355 | ₩61,622 | ₩60,354 | ₩61,168 | -0.30% | 175.6만 |
|---|
| 2026.09.10 | ₩60,941 | ₩61,695 | ₩60,314 | ₩60,621 | -0.53% | 151.6만 |
|---|
| 2026.09.09 | ₩62,209 | ₩63,291 | ₩60,981 | ₩61,635 | -0.92% | 198만 |
|---|
| 2026.09.08 | ₩64,384 | ₩64,717 | ₩62,075 | ₩62,329 | -3.19% | 157만 |
|---|
| 2026.09.04 | ₩62,342 | ₩64,637 | ₩62,342 | ₩64,477 | +3.42% | 110만 |
|---|
| 2026.09.03 | ₩62,809 | ₩63,063 | ₩61,281 | ₩62,956 | +0.23% | 86.6만 |
|---|
| 2026.09.02 | ₩62,035 | ₩62,115 | ₩60,834 | ₩61,875 | -0.26% | 113.5만 |
|---|
| 2026.09.01 | ₩63,049 | ₩63,276 | ₩61,502 | ₩61,608 | -2.29% | 136.5만 |
|---|
| 2026.08.31 | ₩62,889 | ₩63,903 | ₩62,716 | ₩63,690 | +1.27% | 103.9만 |
|---|
| 2026.08.28 | ₩64,571 | ₩65,118 | ₩62,756 | ₩63,516 | -1.63% | 83.1만 |
|---|
| 2026.08.27 | ₩63,343 | ₩64,424 | ₩63,089 | ₩64,024 | +1.07% | 101.3만 |
|---|
| 2026.08.26 | ₩63,316 | ₩64,838 | ₩62,943 | ₩64,050 | +1.16% | 98.5만 |
|---|
| 2026.08.25 | ₩63,236 | ₩63,463 | ₩62,235 | ₩63,276 | +0.06% | 120.5만 |
|---|
| 2026.08.24 | ₩61,195 | ₩62,823 | ₩60,868 | ₩62,689 | +2.44% | 157.3만 |
|---|
| 2026.08.21 | ₩61,141 | ₩61,381 | ₩60,354 | ₩61,008 | -0.22% | 133.4만 |
|---|
| 2026.08.20 | ₩60,928 | ₩61,221 | ₩60,047 | ₩60,541 | -0.64% | 97만 |
|---|
| 2026.08.19 | ₩62,582 | ₩63,717 | ₩61,381 | ₩61,875 | -1.13% | 93.3만 |
|---|
| 2026.08.18 | ₩62,649 | ₩63,276 | ₩62,062 | ₩62,222 | -0.68% | 127.8만 |
|---|
| 2026.08.17 | ₩65,104 | ₩65,184 | ₩62,868 | ₩63,143 | -3.01% | 135.3만 |
|---|
| 2026.08.14 | ₩64,451 | ₩65,305 | ₩64,237 | ₩64,824 | +0.58% | 81.6만 |
|---|
| 2026.08.13 | ₩64,584 | ₩65,024 | ₩63,943 | ₩64,531 | -0.08% | 78만 |
|---|
| 2026.08.12 | ₩62,502 | ₩64,157 | ₩62,029 | ₩64,024 | +2.43% | 154.2만 |
|---|
| 2026.08.11 | ₩62,716 | ₩64,250 | ₩61,882 | ₩62,276 | -0.70% | 183만 |
|---|
| 2026.08.10 | ₩63,903 | ₩64,517 | ₩62,396 | ₩62,662 | -1.94% | 132.3만 |
|---|
| 2026.08.07 | ₩62,703 | ₩64,557 | ₩62,134 | ₩64,357 | +2.64% | 164.3만 |
|---|
| 2026.08.06 | ₩62,863 | ₩64,424 | ₩61,839 | ₩62,729 | -0.21% | 214.8만 |
|---|
| 2026.08.05 | ₩68,100 | ₩68,100 | ₩60,928 | ₩63,543 | -6.69% | 551.9만 |
|---|
| 2026.08.04 | ₩68,894 | ₩70,042 | ₩68,173 | ₩69,881 | +1.43% | 226.7만 |
|---|
| 2026.08.03 | ₩67,933 | ₩68,374 | ₩65,892 | ₩67,546 | -0.57% | 276.5만 |
|---|
| 2026.07.31 | ₩67,933 | ₩68,620 | ₩66,492 | ₩66,933 | -1.47% | 190.8만 |
|---|
| 2026.07.30 | ₩69,068 | ₩69,161 | ₩65,972 | ₩67,306 | -2.55% | 160.9만 |
|---|
| 2026.07.29 | ₩70,268 | ₩70,515 | ₩68,227 | ₩68,761 | -2.15% | 114.1만 |
|---|
| 2026.07.28 | ₩70,989 | ₩71,736 | ₩69,575 | ₩71,122 | +0.19% | 121.8만 |
|---|
| 2026.07.27 | ₩70,802 | ₩71,589 | ₩69,668 | ₩71,109 | +0.43% | 106.7만 |
|---|
| 2026.07.24 | ₩69,975 | ₩72,242 | ₩69,168 | ₩70,335 | +0.51% | 82만 |
|---|
| 2026.07.23 | ₩71,429 | ₩72,150 | ₩69,608 | ₩70,148 | -1.79% | 111.7만 |
|---|
| 2026.07.22 | ₩72,137 | ₩72,790 | ₩71,563 | ₩72,070 | -0.09% | 87만 |
|---|
| 2026.07.21 | ₩70,976 | ₩72,257 | ₩69,841 | ₩72,137 | +1.64% | 121.6만 |
|---|
| 2026.07.20 | ₩72,297 | ₩72,590 | ₩70,389 | ₩70,455 | -2.55% | 89.9만 |
|---|
| 2026.07.17 | ₩71,670 | ₩73,097 | ₩71,336 | ₩72,123 | +0.63% | 96만 |
|---|
| 2026.07.16 | ₩69,615 | ₩72,857 | ₩69,535 | ₩72,790 | +4.56% | 124만 |
|---|
| 2026.07.15 | ₩67,573 | ₩70,469 | ₩66,812 | ₩69,775 | +3.26% | 294.7만 |
|---|
| 2026.07.14 | ₩65,918 | ₩66,479 | ₩64,144 | ₩66,279 | +0.55% | 156만 |
|---|
| 2026.07.13 | ₩67,573 | ₩68,013 | ₩64,998 | ₩65,371 | -3.26% | 150.4만 |
|---|
| 2026.07.10 | ₩69,575 | ₩69,575 | ₩67,386 | ₩67,533 | -2.93% | 104.8만 |
|---|
| 2026.07.09 | ₩66,546 | ₩69,054 | ₩66,452 | ₩69,014 | +3.71% | 115.5만 |
|---|
| 2026.07.08 | ₩68,387 | ₩68,887 | ₩64,531 | ₩66,559 | -2.67% | 228.2만 |
|---|
| 2026.07.07 | ₩68,801 | ₩69,361 | ₩67,907 | ₩69,174 | +0.54% | 88.1만 |
|---|
| 2026.07.06 | ₩69,334 | ₩69,821 | ₩67,973 | ₩68,267 | -1.54% | 84.5만 |
|---|
| 2026.07.02 | ₩69,388 | ₩70,055 | ₩67,827 | ₩69,321 | -0.10% | 67.9만 |
|---|
| 2026.07.01 | ₩67,827 | ₩69,014 | ₩66,959 | ₩68,427 | +0.89% | 122.3만 |
|---|
| 2026.06.30 | ₩67,653 | ₩68,040 | ₩65,638 | ₩67,653 | 0.00% | 121.9만 |
|---|
| 2026.06.29 | ₩66,786 | ₩67,693 | ₩66,599 | ₩67,360 | +0.86% | 124.1만 |
|---|
| 2026.06.26 | ₩67,973 | ₩69,448 | ₩66,626 | ₩66,973 | -1.47% | 144.3만 |
|---|
| 2026.06.25 | ₩67,106 | ₩69,434 | ₩66,812 | ₩67,987 | +1.31% | 127.9만 |
|---|
| 2026.06.24 | ₩65,171 | ₩67,066 | ₩64,521 | ₩66,692 | +2.33% | 247.1만 |
|---|
| 2026.06.23 | ₩65,371 | ₩66,719 | ₩65,038 | ₩65,158 | -0.33% | 188.3만 |
|---|
| 2026.06.22 | ₩64,744 | ₩67,093 | ₩64,090 | ₩66,359 | +2.49% | 127.6만 |
|---|
| 2026.06.18 | ₩64,838 | ₩65,918 | ₩64,377 | ₩64,904 | +0.10% | 194만 |
|---|
| 2026.06.17 | ₩66,199 | ₩66,933 | ₩64,050 | ₩64,157 | -3.08% | 104.5만 |
|---|
| 2026.06.16 | ₩67,466 | ₩67,746 | ₩66,559 | ₩66,666 | -1.19% | 111.2만 |
|---|
| 2026.06.15 | ₩67,613 | ₩68,801 | ₩66,439 | ₩67,146 | -0.69% | 191.5만 |
|---|
| 2026.06.12 | ₩66,973 | ₩67,146 | ₩65,651 | ₩66,319 | -0.98% | 100.4만 |
|---|
| 2026.06.11 | ₩64,064 | ₩66,492 | ₩63,797 | ₩66,465 | +3.75% | 143.1만 |
|---|
| 2026.06.10 | ₩65,905 | ₩65,998 | ₩63,663 | ₩63,783 | -3.22% | 140.3만 |
|---|
| 2026.06.09 | ₩66,505 | ₩67,920 | ₩65,665 | ₩67,039 | +0.80% | 107.6만 |
|---|
| 2026.06.08 | ₩65,611 | ₩66,159 | ₩64,717 | ₩65,531 | -0.12% | 103.9만 |
|---|
| 2026.06.05 | ₩65,758 | ₩65,985 | ₩64,397 | ₩64,958 | -1.22% | 113만 |
|---|
| 2026.06.04 | ₩66,172 | ₩66,666 | ₩65,358 | ₩66,279 | +0.16% | 95.1만 |
|---|
| 2026.06.03 | ₩65,958 | ₩66,352 | ₩64,584 | ₩65,531 | -0.65% | 90.8만 |
|---|
| 2026.06.02 | ₩66,812 | ₩66,812 | ₩65,505 | ₩66,105 | -1.06% | 87.3만 |
|---|
| 2026.06.01 | ₩66,058 | ₩66,852 | ₩65,078 | ₩66,719 | +1.00% | 108.5만 |
|---|
| 2026.05.29 | ₩66,719 | ₩67,706 | ₩66,465 | ₩66,866 | +0.22% | 112.3만 |
|---|
| 2026.05.28 | ₩66,239 | ₩68,240 | ₩66,012 | ₩67,733 | +2.26% | 106.8만 |
|---|
| 2026.05.27 | ₩65,938 | ₩68,053 | ₩65,938 | ₩67,039 | +1.67% | 203.6만 |
|---|
| 2026.05.26 | ₩64,184 | ₩64,757 | ₩62,796 | ₩63,957 | -0.35% | 148.5만 |
|---|
| 2026.05.22 | ₩62,743 | ₩63,463 | ₩61,995 | ₩63,343 | +0.96% | 114.7만 |
|---|
| 2026.05.21 | ₩62,582 | ₩63,009 | ₩60,968 | ₩62,342 | -0.38% | 156.7만 |
|---|
| 2026.05.20 | ₩61,368 | ₩63,490 | ₩60,904 | ₩63,463 | +3.41% | 140만 |
|---|
| 2026.05.19 | ₩62,089 | ₩62,596 | ₩60,581 | ₩60,741 | -2.17% | 164만 |
|---|
| 2026.05.18 | ₩64,330 | ₩65,171 | ₩62,289 | ₩62,903 | -2.22% | 160.2만 |
|---|
| 2026.05.15 | ₩65,385 | ₩65,665 | ₩64,157 | ₩64,290 | -1.67% | 147.5만 |
|---|
| 2026.05.14 | ₩67,146 | ₩67,867 | ₩65,778 | ₩66,612 | -0.79% | 104.6만 |
|---|
| 2026.05.13 | ₩67,026 | ₩67,460 | ₩65,705 | ₩66,612 | -0.62% | 94.3만 |
|---|
| 2026.05.12 | ₩67,520 | ₩67,633 | ₩65,438 | ₩67,173 | -0.51% | 128.3만 |
|---|
| 2026.05.11 | ₩68,641 | ₩69,548 | ₩67,361 | ₩67,813 | -1.21% | 114.4만 |
|---|
| 2026.05.08 | ₩69,708 | ₩70,255 | ₩68,093 | ₩68,867 | -1.21% | 154.1만 |
|---|
| 2026.05.07 | ₩67,600 | ₩70,749 | ₩67,600 | ₩69,228 | +2.41% | 197.8만 |
|---|
| 2026.05.06 | ₩67,560 | ₩69,321 | ₩65,278 | ₩66,599 | -1.42% | 312만 |
|---|
| 2026.05.05 | ₩62,582 | ₩66,692 | ₩60,848 | ₩66,519 | +6.29% | 416.1만 |
|---|
| 2026.05.04 | ₩69,728 | ₩69,855 | ₩61,542 | ₩61,742 | -11.45% | 441.9만 |
|---|
| 2026.05.01 | ₩76,513 | ₩76,740 | ₩74,832 | ₩75,019 | -1.95% | 109.3만 |
|---|
| 2026.04.30 | ₩74,151 | ₩76,620 | ₩73,658 | ₩76,233 | +2.81% | 117.2만 |
|---|
| 2026.04.29 | ₩75,633 | ₩75,966 | ₩72,770 | ₩73,591 | -2.70% | 93.3만 |
|---|
| 2026.04.28 | ₩76,113 | ₩76,754 | ₩74,792 | ₩75,793 | -0.42% | 79.8만 |
|---|
| 2026.04.27 | ₩75,713 | ₩77,020 | ₩74,939 | ₩76,260 | +0.72% | 113.1만 |
|---|
| 2026.04.24 | ₩75,819 | ₩76,647 | ₩74,472 | ₩75,086 | -0.97% | 88.4만 |
|---|
| 2026.04.23 | ₩76,140 | ₩77,345 | ₩74,845 | ₩75,606 | -0.70% | 117.2만 |
|---|
| 2026.04.22 | ₩78,929 | ₩78,995 | ₩75,579 | ₩76,540 | -3.03% | 83.8만 |
|---|
| 2026.04.21 | ₩79,529 | ₩80,343 | ₩77,701 | ₩78,221 | -1.64% | 74.3만 |
|---|
| 2026.04.20 | ₩77,888 | ₩79,396 | ₩77,027 | ₩79,075 | +1.52% | 89.4만 |
|---|
| 2026.04.17 | ₩77,274 | ₩79,769 | ₩77,221 | ₩78,448 | +1.52% | 153.8만 |
|---|
| 2026.04.16 | ₩74,725 | ₩77,861 | ₩74,725 | ₩76,153 | +1.91% | 118.5만 |
|---|
| 2026.04.15 | ₩75,593 | ₩76,220 | ₩74,165 | ₩74,405 | -1.57% | 84.4만 |
|---|
| 2026.04.14 | ₩75,873 | ₩77,341 | ₩75,092 | ₩75,766 | -0.14% | 94.6만 |
|---|
| 2026.04.13 | ₩74,432 | ₩75,606 | ₩73,531 | ₩75,526 | +1.47% | 94.7만 |
|---|
| 2026.04.10 | ₩74,952 | ₩75,873 | ₩74,352 | ₩74,819 | -0.18% | 103.9만 |
|---|
| 2026.04.09 | ₩75,206 | ₩75,566 | ₩73,017 | ₩74,712 | -0.66% | 108.1만 |
|---|
| 2026.04.08 | ₩74,832 | ₩77,381 | ₩74,832 | ₩75,633 | +1.07% | 144만 |
|---|
| 2026.04.07 | ₩70,268 | ₩71,336 | ₩69,468 | ₩71,082 | +1.16% | 97.2만 |
|---|
| 2026.04.06 | ₩69,761 | ₩71,509 | ₩69,761 | ₩70,749 | +1.42% | 82.9만 |
|---|
| 2026.04.02 | ₩69,655 | ₩72,177 | ₩68,961 | ₩70,829 | +1.69% | 121만 |
|---|
| 2026.04.01 | ₩70,362 | ₩72,497 | ₩70,095 | ₩71,363 | +1.42% | 116.3만 |
|---|
| 2026.03.31 | ₩66,185 | ₩69,308 | ₩65,918 | ₩69,188 | +4.54% | 106.1만 |
|---|
| 2026.03.30 | ₩67,173 | ₩67,293 | ₩64,784 | ₩65,198 | -2.94% | 116.8만 |
|---|
| 2026.03.27 | ₩68,080 | ₩68,440 | ₩66,025 | ₩66,239 | -2.70% | 127.7만 |
|---|
| 2026.03.26 | ₩68,267 | ₩69,641 | ₩68,267 | ₩69,014 | +1.09% | 90.1만 |
|---|
| 2026.03.25 | ₩69,588 | ₩70,482 | ₩68,214 | ₩69,601 | +0.02% | 73.5만 |
|---|
| 2026.03.24 | ₩68,080 | ₩69,922 | ₩67,279 | ₩68,867 | +1.16% | 137.4만 |
|---|
| 2026.03.23 | ₩68,627 | ₩70,215 | ₩68,093 | ₩68,667 | +0.06% | 165만 |
|---|
| 2026.03.20 | ₩68,534 | ₩68,987 | ₩65,932 | ₩66,626 | -2.78% | 207.3만 |
|---|
| 2026.03.19 | ₩70,028 | ₩70,669 | ₩66,786 | ₩68,414 | -2.31% | 173.7만 |
|---|
| 2026.03.18 | ₩71,296 | ₩72,243 | ₩70,382 | ₩71,042 | -0.36% | 105.4만 |
|---|
| 2026.03.17 | ₩71,683 | ₩72,630 | ₩70,509 | ₩71,656 | -0.04% | 78.2만 |
|---|
| 2026.03.16 | ₩71,029 | ₩72,057 | ₩70,602 | ₩70,629 | -0.56% | 73.7만 |
|---|
| 2026.03.13 | ₩70,602 | ₩71,796 | ₩69,681 | ₩70,068 | -0.76% | 144.4만 |
|---|
| 2026.03.12 | ₩71,589 | ₩72,263 | ₩69,801 | ₩70,015 | -2.20% | 123.2만 |
|---|
| 2026.03.11 | ₩72,857 | ₩73,765 | ₩72,149 | ₩72,857 | 0.00% | 85.1만 |
|---|
| 2026.03.10 | ₩73,698 | ₩75,633 | ₩72,937 | ₩72,991 | -0.96% | 112.1만 |
|---|
| 2026.03.09 | ₩72,857 | ₩74,045 | ₩70,282 | ₩73,858 | +1.37% | 125.1만 |
|---|
| 2026.03.06 | ₩77,514 | ₩77,514 | ₩74,258 | ₩74,405 | -4.01% | 156.4만 |
|---|
| 2026.03.05 | ₩78,889 | ₩80,023 | ₩77,968 | ₩78,849 | -0.05% | 136.4만 |
|---|
| 2026.03.04 | ₩80,436 | ₩80,617 | ₩77,834 | ₩79,823 | -0.76% | 198.2만 |
|---|
| 2026.03.03 | ₩81,624 | ₩82,651 | ₩79,276 | ₩81,344 | -0.34% | 144.8만 |
|---|
| 2026.03.02 | ₩83,586 | ₩85,467 | ₩83,058 | ₩84,493 | +1.09% | 103.3만 |
|---|
| 2026.02.27 | ₩83,612 | ₩84,373 | ₩82,800 | ₩83,839 | +0.27% | 173.3만 |
|---|
| 2026.02.26 | ₩85,467 | ₩87,989 | ₩84,226 | ₩84,746 | -0.84% | 95.3만 |
|---|
| 2026.02.25 | ₩84,720 | ₩85,560 | ₩82,998 | ₩85,120 | +0.47% | 103.6만 |
|---|
| 2026.02.24 | ₩84,106 | ₩85,480 | ₩83,652 | ₩84,239 | +0.16% | 102.7만 |
|---|
| 2026.02.23 | ₩86,881 | ₩86,881 | ₩84,119 | ₩84,266 | -3.01% | 104.9만 |
|---|
| 2026.02.20 | ₩85,827 | ₩88,289 | ₩85,320 | ₩87,522 | +1.97% | 133.6만 |
|---|
| 2026.02.19 | ₩86,188 | ₩87,976 | ₩85,240 | ₩86,201 | +0.02% | 109만 |
|---|
| 2026.02.18 | ₩87,322 | ₩88,536 | ₩86,681 | ₩87,282 | -0.05% | 133.4만 |
|---|
| 2026.02.17 | ₩87,228 | ₩88,323 | ₩86,575 | ₩87,215 | -0.02% | 159.2만 |
|---|
| 2026.02.13 | ₩86,508 | ₩87,936 | ₩85,347 | ₩87,415 | +1.05% | 178.8만 |
|---|
| 2026.02.12 | ₩85,681 | ₩89,203 | ₩81,838 | ₩85,787 | +0.12% | 383.7만 |
|---|
| 2026.02.11 | ₩78,462 | ₩85,654 | ₩78,462 | ₩84,533 | +7.74% | 331.4만 |
|---|
| 2026.02.10 | ₩78,088 | ₩79,075 | ₩76,954 | ₩77,394 | -0.89% | 162.1만 |
|---|
| 2026.02.09 | ₩78,728 | ₩78,808 | ₩77,247 | ₩78,195 | -0.68% | 117.1만 |
|---|
| 2026.02.06 | ₩74,819 | ₩79,102 | ₩74,819 | ₩78,608 | +5.07% | 184만 |
|---|
| 2026.02.05 | ₩77,060 | ₩77,661 | ₩74,485 | ₩75,179 | -2.44% | 162.6만 |
|---|
| 2026.02.04 | ₩76,353 | ₩78,662 | ₩76,353 | ₩77,661 | +1.71% | 166만 |
|---|
| 2026.02.03 | ₩76,433 | ₩77,901 | ₩74,979 | ₩76,353 | -0.10% | 214.9만 |
|---|
| 2026.02.02 | ₩75,005 | ₩77,154 | ₩74,725 | ₩75,980 | +1.30% | 173.7만 |
|---|
| 2026.01.30 | ₩76,033 | ₩76,627 | ₩74,859 | ₩75,513 | -0.68% | 133.9만 |
|---|
| 2026.01.29 | ₩75,793 | ₩77,634 | ₩75,593 | ₩77,274 | +1.95% | 138.6만 |
|---|
| 2026.01.28 | ₩77,527 | ₩77,674 | ₩76,046 | ₩76,807 | -0.93% | 169.4만 |
|---|
| 2026.01.27 | ₩75,953 | ₩77,341 | ₩75,286 | ₩77,287 | +1.76% | 119.5만 |
|---|
| 2026.01.26 | ₩76,967 | ₩77,032 | ₩75,379 | ₩76,100 | -1.13% | 120.9만 |
|---|
| 2026.01.23 | ₩76,980 | ₩77,261 | ₩75,786 | ₩76,607 | -0.49% | 98.2만 |
|---|
| 2026.01.22 | ₩75,312 | ₩77,541 | ₩74,765 | ₩76,980 | +2.21% | 95.6만 |
|---|
| 2026.01.21 | ₩73,858 | ₩76,620 | ₩73,831 | ₩75,819 | +2.66% | 74.7만 |
|---|
| 2026.01.20 | ₩73,885 | ₩75,646 | ₩73,324 | ₩73,458 | -0.58% | 109만 |
|---|
| 2026.01.16 | ₩76,126 | ₩76,293 | ₩74,992 | ₩75,446 | -0.89% | 84.5만 |
|---|
| 2026.01.15 | ₩76,420 | ₩76,420 | ₩75,286 | ₩76,246 | -0.23% | 85.6만 |
|---|
| 2026.01.14 | ₩76,553 | ₩76,874 | ₩74,458 | ₩75,966 | -0.77% | 95.5만 |
|---|
| 2026.01.13 | ₩77,060 | ₩77,394 | ₩75,980 | ₩76,700 | -0.47% | 77만 |
|---|
| 2026.01.12 | ₩75,953 | ₩77,361 | ₩75,432 | ₩77,034 | +1.42% | 80.3만 |
|---|
| 2026.01.09 | ₩74,859 | ₩76,140 | ₩73,031 | ₩76,060 | +1.60% | 127.8만 |
|---|
| 2026.01.08 | ₩73,885 | ₩75,553 | ₩73,351 | ₩74,458 | +0.78% | 115.8만 |
|---|
| 2026.01.07 | ₩75,246 | ₩75,463 | ₩72,644 | ₩73,351 | -2.52% | 81.8만 |
|---|
| 2026.01.06 | ₩72,911 | ₩75,299 | ₩72,624 | ₩75,272 | +3.24% | 136.3만 |
|---|
| 2026.01.05 | ₩72,564 | ₩74,218 | ₩72,410 | ₩72,991 | +0.59% | 91.8만 |
|---|
| 2026.01.02 | ₩70,415 | ₩72,470 | ₩69,899 | ₩72,457 | +2.90% | 81.3만 |
|---|
| 2025.12.31 | ₩70,789 | ₩70,962 | ₩69,628 | ₩70,242 | -0.77% | 95.3만 |
|---|
| 2025.12.30 | ₩70,589 | ₩71,042 | ₩70,255 | ₩70,776 | +0.26% | 56.4만 |
|---|
| 2025.12.29 | ₩71,670 | ₩72,517 | ₩70,549 | ₩70,802 | -1.21% | 119.7만 |
|---|
| 2025.12.26 | ₩72,243 | ₩72,390 | ₩71,116 | ₩71,803 | -0.61% | 173.6만 |
|---|
| 2025.12.24 | ₩71,976 | ₩72,570 | ₩71,656 | ₩72,443 | +0.65% | 27.8만 |
|---|
| 2025.12.23 | ₩71,723 | ₩72,497 | ₩71,216 | ₩71,990 | +0.37% | 69.6만 |
|---|
| 2025.12.22 | ₩71,323 | ₩72,544 | ₩71,323 | ₩71,469 | +0.21% | 70.3만 |
|---|
| 2025.12.19 | ₩70,695 | ₩71,189 | ₩69,994 | ₩71,109 | +0.59% | 150.7만 |
|---|
| 2025.12.18 | ₩70,789 | ₩72,817 | ₩70,415 | ₩70,949 | +0.23% | 166.2만 |
|---|
| 2025.12.17 | ₩69,855 | ₩71,216 | ₩69,728 | ₩70,188 | +0.48% | 99.5만 |
|---|
| 2025.12.16 | ₩69,468 | ₩70,308 | ₩69,208 | ₩70,202 | +1.06% | 96.2만 |
|---|
| 2025.12.15 | ₩70,162 | ₩70,910 | ₩69,628 | ₩69,841 | -0.46% | 117.7만 |
|---|
| 2025.12.12 | ₩71,983 | ₩72,443 | ₩69,721 | ₩70,909 | -1.49% | 70.3만 |
|---|
| 2025.12.11 | ₩71,109 | ₩72,510 | ₩71,109 | ₩71,790 | +0.96% | 85.7만 |
|---|
| 2025.12.10 | ₩70,282 | ₩71,256 | ₩69,401 | ₩71,176 | +1.27% | 104.5만 |
|---|
| 2025.12.09 | ₩70,575 | ₩71,403 | ₩69,254 | ₩69,962 | -0.87% | 90.2만 |
|---|
| 2025.12.08 | ₩70,442 | ₩71,469 | ₩70,228 | ₩70,589 | +0.21% | 153.3만 |
|---|
| 2025.12.05 | ₩69,588 | ₩70,295 | ₩69,121 | ₩70,108 | +0.75% | 63.4만 |
|---|
| 2025.12.04 | ₩69,801 | ₩70,535 | ₩69,054 | ₩69,588 | -0.31% | 92만 |
|---|
| 2025.12.03 | ₩68,334 | ₩70,655 | ₩67,973 | ₩70,215 | +2.75% | 129만 |
|---|
| 2025.12.02 | ₩68,374 | ₩68,387 | ₩67,123 | ₩68,013 | -0.53% | 124.9만 |
|---|
| 2025.12.01 | ₩67,266 | ₩67,947 | ₩66,799 | ₩67,253 | -0.02% | 107만 |
|---|
| 2025.11.28 | ₩67,813 | ₩67,880 | ₩67,346 | ₩67,706 | -0.16% | 40.7만 |
|---|
| 2025.11.26 | ₩66,212 | ₩67,893 | ₩66,087 | ₩67,386 | +1.77% | 69만 |
|---|
| 2025.11.25 | ₩64,304 | ₩66,599 | ₩63,863 | ₩66,252 | +3.03% | 107.9만 |
|---|
| 2025.11.24 | ₩63,063 | ₩64,504 | ₩62,863 | ₩64,037 | +1.54% | 94.4만 |
|---|
| 2025.11.21 | ₩61,582 | ₩63,903 | ₩61,422 | ₩63,463 | +3.06% | 154.8만 |
|---|
| 2025.11.20 | ₩63,490 | ₩64,145 | ₩61,288 | ₩61,662 | -2.88% | 138.2만 |
|---|
| 2025.11.19 | ₩64,184 | ₩64,651 | ₩62,356 | ₩62,502 | -2.62% | 92.6만 |
|---|
| 2025.11.18 | ₩63,703 | ₩64,304 | ₩63,003 | ₩63,930 | +0.36% | 121만 |
|---|
| 2025.11.17 | ₩65,905 | ₩65,905 | ₩63,638 | ₩64,157 | -2.65% | 141.3만 |
|---|
| 2025.11.14 | ₩65,865 | ₩67,066 | ₩64,691 | ₩66,092 | +0.34% | 97.1만 |
|---|
| 2025.11.13 | ₩68,974 | ₩69,748 | ₩66,425 | ₩66,599 | -3.44% | 111.2만 |
|---|
| 2025.11.12 | ₩70,255 | ₩71,300 | ₩69,341 | ₩69,401 | -1.22% | 71.8만 |
|---|
| 2025.11.11 | ₩68,294 | ₩70,415 | ₩67,613 | ₩69,881 | +2.33% | 109만 |
|---|
| 2025.11.10 | ₩68,093 | ₩69,321 | ₩67,787 | ₩68,053 | -0.06% | 92.7만 |
|---|
| 2025.11.07 | ₩67,266 | ₩68,334 | ₩65,958 | ₩67,840 | +0.85% | 134.9만 |
|---|
| 2025.11.06 | ₩71,589 | ₩73,351 | ₩67,733 | ₩67,813 | -5.27% | 189.8만 |
|---|
| 2025.11.05 | ₩75,059 | ₩77,381 | ₩70,082 | ₩70,108 | -6.60% | 286만 |
|---|
| 2025.11.04 | ₩72,403 | ₩74,779 | ₩72,403 | ₩73,885 | +2.05% | 168.8만 |
|---|
| 2025.11.03 | ₩74,845 | ₩75,003 | ₩72,817 | ₩73,871 | -1.30% | 138.1만 |
|---|
| 2025.10.31 | ₩71,856 | ₩75,573 | ₩71,336 | ₩75,005 | +4.38% | 198.8만 |
|---|
| 2025.10.30 | ₩71,750 | ₩73,231 | ₩71,423 | ₩71,843 | +0.13% | 65.6만 |
|---|
| 2025.10.29 | ₩72,323 | ₩73,818 | ₩71,149 | ₩72,083 | -0.33% | 78만 |
|---|
| 2025.10.28 | ₩73,564 | ₩74,959 | ₩72,363 | ₩72,377 | -1.61% | 101.9만 |
|---|
| 2025.10.27 | ₩73,391 | ₩73,991 | ₩72,790 | ₩72,964 | -0.58% | 59.6만 |
|---|
| 2025.10.24 | ₩72,724 | ₩73,097 | ₩72,190 | ₩72,951 | +0.31% | 57.3만 |
|---|
| 2025.10.23 | ₩71,750 | ₩72,577 | ₩70,487 | ₩71,696 | -0.07% | 56.1만 |
|---|
| 2025.10.22 | ₩73,244 | ₩73,644 | ₩70,749 | ₩71,469 | -2.42% | 80.8만 |
|---|
| 2025.10.21 | ₩73,171 | ₩74,925 | ₩72,857 | ₩73,551 | +0.52% | 56.5만 |
|---|
| 2025.10.20 | ₩74,312 | ₩75,035 | ₩73,151 | ₩73,164 | -1.54% | 83.4만 |
|---|
| 2025.10.17 | ₩72,537 | ₩73,805 | ₩71,069 | ₩73,684 | +1.58% | 88.1만 |
|---|
| 2025.10.16 | ₩72,977 | ₩73,378 | ₩71,710 | ₩72,870 | -0.15% | 94.7만 |
|---|
| 2025.10.15 | ₩72,857 | ₩73,925 | ₩71,796 | ₩71,910 | -1.30% | 76.7만 |
|---|
| 2025.10.14 | ₩69,188 | ₩72,283 | ₩68,839 | ₩72,230 | +4.40% | 76.5만 |
|---|
| 2025.10.13 | ₩69,201 | ₩70,415 | ₩68,667 | ₩70,068 | +1.25% | 67.2만 |
|---|
| 2025.10.10 | ₩71,870 | ₩72,564 | ₩68,214 | ₩68,454 | -4.75% | 125.4만 |
|---|