시장 데이터를 불러오는 중
전체 종목
GFL 인바이런먼털 과거 주가
GFL Environmental Inc. Subordinate voting shares, no par value · GFL · NYSE
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GFL Environmental Inc. Subordinate voting shares, no par value · GFL · NYSE
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,790 | ₩57,768 | ₩56,229 | ₩57,326 | +0.94% | 253.8만 |
| 2026.10.08 | ₩56,187 | ₩57,004 | ₩55,711 | ₩56,723 | +0.95% | 257.2만 |
| 2026.10.07 | ₩57,018 | ₩57,406 | ₩56,308 | ₩56,334 | -1.20% | 303.9만 |
| 2026.10.06 | ₩56,790 | ₩57,433 | ₩56,475 | ₩56,978 | +0.33% | 366만 |
| 2026.10.05 | ₩56,267 | ₩57,272 | ₩55,638 | ₩56,656 | +0.69% | 365만 |
| 2026.10.02 | ₩54,673 | ₩56,723 | ₩54,393 | ₩56,254 | +2.89% | 677.9만 |
| 2026.10.01 | ₩55,946 | ₩56,495 | ₩53,232 | ₩54,177 | -3.16% | 501.6만 |
| 2026.09.30 | ₩56,683 | ₩56,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,053 |
| -1.11% |
| 334.8만 |
| 2026.09.29 | ₩55,276 | ₩56,576 | ₩54,860 | ₩56,549 | +2.30% | 408.8만 |
|---|
| 2026.09.28 | ₩56,442 | ₩56,736 | ₩55,457 | ₩55,477 | -1.71% | 267.4만 |
|---|
| 2026.09.25 | ₩55,919 | ₩56,669 | ₩55,812 | ₩56,643 | +1.29% | 216.1만 |
|---|
| 2026.09.24 | ₩56,066 | ₩56,763 | ₩55,812 | ₩55,999 | -0.12% | 324.2만 |
|---|
| 2026.09.23 | ₩56,669 | ₩56,991 | ₩55,370 | ₩56,147 | -0.92% | 294.3만 |
|---|
| 2026.09.22 | ₩56,281 | ₩57,118 | ₩55,981 | ₩56,736 | +0.81% | 306.3만 |
|---|
| 2026.09.21 | ₩56,616 | ₩57,299 | ₩56,120 | ₩57,299 | +1.21% | 230.5만 |
|---|
| 2026.09.18 | ₩57,889 | ₩58,043 | ₩56,442 | ₩56,991 | -1.55% | 499.3만 |
|---|
| 2026.09.17 | ₩59,028 | ₩59,671 | ₩57,232 | ₩57,929 | -1.86% | 525만 |
|---|
| 2026.09.16 | ₩56,401 | ₩57,487 | ₩54,887 | ₩55,035 | -2.42% | 285.9만 |
|---|
| 2026.09.15 | ₩56,924 | ₩57,145 | ₩56,428 | ₩56,522 | -0.71% | 196만 |
|---|
| 2026.09.14 | ₩57,916 | ₩58,170 | ₩56,937 | ₩57,098 | -1.41% | 198.5만 |
|---|
| 2026.09.11 | ₩56,455 | ₩57,420 | ₩55,443 | ₩57,420 | +1.71% | 298.9만 |
|---|
| 2026.09.10 | ₩56,348 | ₩56,786 | ₩55,544 | ₩55,785 | -1.00% | 208.8만 |
|---|
| 2026.09.09 | ₩57,648 | ₩57,648 | ₩56,013 | ₩56,281 | -2.37% | 241만 |
|---|
| 2026.09.08 | ₩58,425 | ₩58,961 | ₩57,179 | ₩57,447 | -1.67% | 695.4만 |
|---|
| 2026.09.04 | ₩57,473 | ₩58,720 | ₩57,420 | ₩58,599 | +1.96% | 214.4만 |
|---|
| 2026.09.03 | ₩57,447 | ₩58,438 | ₩56,897 | ₩58,264 | +1.42% | 265.6만 |
|---|
| 2026.09.02 | ₩55,611 | ₩58,117 | ₩55,611 | ₩57,071 | +2.63% | 229.4만 |
|---|
| 2026.09.01 | ₩56,777 | ₩57,112 | ₩55,530 | ₩55,611 | -2.05% | 207.4만 |
|---|
| 2026.08.31 | ₩57,581 | ₩57,581 | ₩56,403 | ₩56,669 | -1.58% | 268.2만 |
|---|
| 2026.08.28 | ₩55,209 | ₩57,755 | ₩54,472 | ₩57,393 | +3.96% | 402만 |
|---|
| 2026.08.27 | ₩55,356 | ₩55,571 | ₩54,472 | ₩54,981 | -0.68% | 147.5만 |
|---|
| 2026.08.26 | ₩54,458 | ₩55,510 | ₩54,458 | ₩55,370 | +1.67% | 103.1만 |
|---|
| 2026.08.25 | ₩55,611 | ₩56,468 | ₩54,539 | ₩54,566 | -1.88% | 123.5만 |
|---|
| 2026.08.24 | ₩55,155 | ₩56,334 | ₩54,887 | ₩55,611 | +0.83% | 147.2만 |
|---|
| 2026.08.21 | ₩55,383 | ₩55,946 | ₩55,008 | ₩55,008 | -0.68% | 97.8만 |
|---|
| 2026.08.20 | ₩55,517 | ₩56,227 | ₩54,673 | ₩55,169 | -0.63% | 104만 |
|---|
| 2026.08.19 | ₩54,646 | ₩56,710 | ₩54,311 | ₩55,638 | +1.81% | 164.7만 |
|---|
| 2026.08.18 | ₩56,241 | ₩56,951 | ₩54,257 | ₩54,257 | -3.53% | 305.4만 |
|---|
| 2026.08.17 | ₩55,758 | ₩56,187 | ₩55,316 | ₩55,664 | -0.17% | 177.7만 |
|---|
| 2026.08.14 | ₩56,281 | ₩56,281 | ₩55,510 | ₩56,147 | -0.24% | 208.2만 |
|---|
| 2026.08.13 | ₩54,927 | ₩55,986 | ₩54,927 | ₩55,812 | +1.61% | 187.2만 |
|---|
| 2026.08.12 | ₩55,008 | ₩55,758 | ₩54,505 | ₩54,767 | -0.44% | 136.3만 |
|---|
| 2026.08.11 | ₩55,155 | ₩55,825 | ₩54,954 | ₩55,370 | +0.39% | 140.7만 |
|---|
| 2026.08.10 | ₩54,941 | ₩55,571 | ₩54,894 | ₩55,182 | +0.44% | 95.3만 |
|---|
| 2026.08.07 | ₩55,691 | ₩56,870 | ₩54,981 | ₩55,370 | -0.58% | 159.7만 |
|---|
| 2026.08.06 | ₩55,785 | ₩56,013 | ₩54,941 | ₩55,678 | -0.19% | 83.1만 |
|---|
| 2026.08.05 | ₩56,844 | ₩57,051 | ₩54,881 | ₩55,195 | -2.90% | 174.5만 |
|---|
| 2026.08.04 | ₩55,450 | ₩57,025 | ₩54,834 | ₩56,361 | +1.64% | 299.1만 |
|---|
| 2026.08.03 | ₩56,093 | ₩57,165 | ₩55,718 | ₩56,281 | +0.33% | 183만 |
|---|
| 2026.07.31 | ₩55,664 | ₩56,241 | ₩54,941 | ₩55,370 | -0.53% | 411.3만 |
|---|
| 2026.07.30 | ₩56,227 | ₩57,668 | ₩53,976 | ₩55,437 | -1.41% | 628.8만 |
|---|
| 2026.07.29 | ₩52,797 | ₩55,021 | ₩52,609 | ₩53,922 | +2.13% | 494.7만 |
|---|
| 2026.07.28 | ₩52,770 | ₩52,810 | ₩52,301 | ₩52,462 | -0.58% | 134.6만 |
|---|
| 2026.07.27 | ₩53,199 | ₩53,601 | ₩52,207 | ₩52,247 | -1.79% | 132.1만 |
|---|
| 2026.07.24 | ₩52,100 | ₩53,400 | ₩51,819 | ₩53,172 | +2.06% | 163.6만 |
|---|
| 2026.07.23 | ₩52,609 | ₩53,145 | ₩51,845 | ₩52,167 | -0.84% | 191.4만 |
|---|
| 2026.07.22 | ₩51,886 | ₩52,730 | ₩51,430 | ₩52,395 | +0.98% | 174.4만 |
|---|
| 2026.07.21 | ₩51,832 | ₩52,314 | ₩51,242 | ₩51,390 | -0.85% | 134.6만 |
|---|
| 2026.07.20 | ₩52,998 | ₩52,998 | ₩52,301 | ₩52,435 | -1.06% | 137.7만 |
|---|
| 2026.07.17 | ₩53,172 | ₩53,695 | ₩52,388 | ₩53,011 | -0.30% | 283.2만 |
|---|
| 2026.07.16 | ₩52,502 | ₩53,829 | ₩52,154 | ₩53,105 | +1.15% | 280만 |
|---|
| 2026.07.15 | ₩51,953 | ₩52,904 | ₩51,638 | ₩52,154 | +0.39% | 226.8만 |
|---|
| 2026.07.14 | ₩52,073 | ₩53,132 | ₩51,470 | ₩51,805 | -0.51% | 362.6만 |
|---|
| 2026.07.13 | ₩53,199 | ₩53,628 | ₩52,462 | ₩52,475 | -1.36% | 198.9만 |
|---|
| 2026.07.10 | ₩54,284 | ₩54,432 | ₩53,065 | ₩53,266 | -1.88% | 335.2만 |
|---|
| 2026.07.09 | ₩54,150 | ₩54,753 | ₩53,628 | ₩53,735 | -0.77% | 252.5만 |
|---|
| 2026.07.08 | ₩55,571 | ₩55,611 | ₩53,855 | ₩54,793 | -1.40% | 364.7만 |
|---|
| 2026.07.07 | ₩54,726 | ₩55,624 | ₩54,311 | ₩55,624 | +1.64% | 550.3만 |
|---|
| 2026.07.06 | ₩53,293 | ₩55,195 | ₩52,730 | ₩54,257 | +1.81% | 820.2만 |
|---|
| 2026.07.02 | ₩50,438 | ₩50,673 | ₩48,375 | ₩50,224 | -0.43% | 343.2만 |
|---|
| 2026.07.01 | ₩49,487 | ₩50,894 | ₩49,487 | ₩50,144 | +1.33% | 290.3만 |
|---|
| 2026.06.30 | ₩49,353 | ₩49,353 | ₩48,549 | ₩49,299 | -0.11% | 255.8만 |
|---|
| 2026.06.29 | ₩50,157 | ₩50,438 | ₩48,984 | ₩49,353 | -1.60% | 241.3만 |
|---|
| 2026.06.26 | ₩51,256 | ₩51,631 | ₩49,326 | ₩50,010 | -2.43% | 1844.5만 |
|---|
| 2026.06.25 | ₩49,943 | ₩51,122 | ₩49,701 | ₩50,626 | +1.37% | 474.7만 |
|---|
| 2026.06.24 | ₩48,428 | ₩50,170 | ₩47,986 | ₩49,916 | +3.07% | 372.4만 |
|---|
| 2026.06.23 | ₩47,919 | ₩48,314 | ₩47,375 | ₩48,254 | +0.70% | 188.5만 |
|---|
| 2026.06.22 | ₩46,700 | ₩47,363 | ₩46,351 | ₩46,901 | +0.43% | 168.5만 |
|---|
| 2026.06.18 | ₩47,008 | ₩47,510 | ₩46,083 | ₩47,035 | +0.06% | 157.4만 |
|---|
| 2026.06.17 | ₩47,933 | ₩48,623 | ₩46,807 | ₩46,914 | -2.12% | 231.3만 |
|---|
| 2026.06.16 | ₩48,160 | ₩48,455 | ₩47,336 | ₩48,415 | +0.53% | 103.8만 |
|---|
| 2026.06.15 | ₩47,839 | ₩48,603 | ₩47,678 | ₩48,174 | +0.70% | 137만 |
|---|
| 2026.06.12 | ₩47,812 | ₩48,495 | ₩47,691 | ₩48,201 | +0.81% | 175.6만 |
|---|
| 2026.06.11 | ₩48,978 | ₩49,393 | ₩48,026 | ₩48,067 | -1.86% | 382.7만 |
|---|
| 2026.06.10 | ₩48,000 | ₩49,072 | ₩47,356 | ₩49,031 | +2.15% | 308.9만 |
|---|
| 2026.06.09 | ₩46,566 | ₩48,160 | ₩46,418 | ₩47,852 | +2.76% | 251만 |
|---|
| 2026.06.08 | ₩47,437 | ₩48,140 | ₩46,657 | ₩46,767 | -1.41% | 416.8만 |
|---|
| 2026.06.05 | ₩48,562 | ₩48,643 | ₩47,202 | ₩47,584 | -2.01% | 268만 |
|---|
| 2026.06.04 | ₩47,155 | ₩48,033 | ₩46,887 | ₩47,973 | +1.73% | 291.1만 |
|---|
| 2026.06.03 | ₩45,226 | ₩46,725 | ₩45,185 | ₩46,512 | +2.84% | 286.7만 |
|---|
| 2026.06.02 | ₩45,494 | ₩45,869 | ₩44,663 | ₩45,239 | -0.56% | 228.8만 |
|---|
| 2026.06.01 | ₩45,239 | ₩46,030 | ₩44,944 | ₩45,989 | +1.66% | 360.5만 |
|---|
| 2026.05.29 | ₩45,963 | ₩46,204 | ₩44,917 | ₩44,944 | -2.22% | 379.3만 |
|---|
| 2026.05.28 | ₩46,579 | ₩46,834 | ₩45,829 | ₩45,936 | -1.38% | 169만 |
|---|
| 2026.05.27 | ₩47,370 | ₩47,933 | ₩46,686 | ₩46,726 | -1.36% | 129.5만 |
|---|
| 2026.05.26 | ₩47,758 | ₩48,576 | ₩47,316 | ₩47,611 | -0.31% | 186.8만 |
|---|
| 2026.05.22 | ₩48,120 | ₩48,623 | ₩47,517 | ₩47,866 | -0.53% | 229.7만 |
|---|
| 2026.05.21 | ₩48,616 | ₩49,005 | ₩48,113 | ₩48,187 | -0.88% | 128.8만 |
|---|
| 2026.05.20 | ₩49,165 | ₩50,050 | ₩48,991 | ₩49,139 | -0.05% | 148.5만 |
|---|
| 2026.05.19 | ₩50,519 | ₩50,814 | ₩49,366 | ₩49,380 | -2.25% | 154.4만 |
|---|
| 2026.05.18 | ₩49,581 | ₩50,921 | ₩49,286 | ₩50,291 | +1.43% | 139.9만 |
|---|
| 2026.05.15 | ₩50,197 | ₩50,278 | ₩49,179 | ₩49,701 | -0.99% | 135.7만 |
|---|
| 2026.05.14 | ₩49,098 | ₩50,023 | ₩48,361 | ₩49,809 | +1.45% | 155.4만 |
|---|
| 2026.05.13 | ₩48,911 | ₩48,924 | ₩47,611 | ₩48,562 | -0.71% | 324.1만 |
|---|
| 2026.05.12 | ₩49,246 | ₩49,735 | ₩48,763 | ₩48,804 | -0.90% | 132.2만 |
|---|
| 2026.05.11 | ₩49,192 | ₩49,567 | ₩48,536 | ₩49,112 | -0.16% | 169.6만 |
|---|
| 2026.05.08 | ₩49,956 | ₩50,271 | ₩49,192 | ₩49,232 | -1.45% | 184.4만 |
|---|
| 2026.05.07 | ₩48,643 | ₩49,983 | ₩48,643 | ₩49,835 | +2.45% | 338.2만 |
|---|
| 2026.05.06 | ₩49,661 | ₩50,278 | ₩48,469 | ₩48,763 | -1.81% | 336.2만 |
|---|
| 2026.05.05 | ₩50,331 | ₩50,412 | ₩49,139 | ₩49,567 | -1.52% | 249.6만 |
|---|
| 2026.05.04 | ₩51,323 | ₩51,899 | ₩50,452 | ₩50,532 | -1.54% | 291.8만 |
|---|
| 2026.05.01 | ₩54,311 | ₩54,338 | ₩51,551 | ₩51,591 | -5.01% | 290.9만 |
|---|
| 2026.04.30 | ₩54,941 | ₩56,281 | ₩52,623 | ₩53,748 | -2.17% | 469.6만 |
|---|
| 2026.04.29 | ₩54,123 | ₩54,458 | ₩53,185 | ₩54,056 | -0.12% | 228.5만 |
|---|
| 2026.04.28 | ₩53,427 | ₩53,802 | ₩52,448 | ₩53,802 | +0.70% | 213.9만 |
|---|
| 2026.04.27 | ₩54,123 | ₩54,954 | ₩53,118 | ₩53,159 | -1.78% | 192.4만 |
|---|
| 2026.04.24 | ₩54,941 | ₩54,941 | ₩53,366 | ₩54,150 | -1.44% | 191만 |
|---|
| 2026.04.23 | ₩53,266 | ₩54,726 | ₩52,730 | ₩54,083 | +1.53% | 342만 |
|---|
| 2026.04.22 | ₩52,837 | ₩53,949 | ₩52,100 | ₩53,051 | +0.41% | 250만 |
|---|
| 2026.04.21 | ₩52,609 | ₩53,453 | ₩52,550 | ₩52,770 | +0.31% | 217.3만 |
|---|
| 2026.04.20 | ₩52,475 | ₩53,775 | ₩52,087 | ₩52,824 | +0.66% | 254.5만 |
|---|
| 2026.04.17 | ₩52,261 | ₩52,314 | ₩50,800 | ₩52,180 | -0.15% | 396.9만 |
|---|
| 2026.04.16 | ₩52,448 | ₩53,494 | ₩52,140 | ₩52,234 | -0.41% | 415.6만 |
|---|
| 2026.04.15 | ₩51,296 | ₩53,025 | ₩50,639 | ₩52,261 | +1.88% | 538.6만 |
|---|
| 2026.04.14 | ₩52,207 | ₩52,931 | ₩49,527 | ₩51,711 | -0.95% | 688.6만 |
|---|
| 2026.04.13 | ₩55,195 | ₩55,530 | ₩51,437 | ₩52,194 | -5.44% | 627.3만 |
|---|
| 2026.04.10 | ₩59,564 | ₩59,584 | ₩57,018 | ₩57,728 | -3.08% | 128.5만 |
|---|
| 2026.04.09 | ₩59,095 | ₩59,698 | ₩58,934 | ₩59,644 | +0.93% | 183만 |
|---|
| 2026.04.08 | ₩60,180 | ₩60,797 | ₩58,720 | ₩59,376 | -1.34% | 154.9만 |
|---|
| 2026.04.07 | ₩59,926 | ₩60,535 | ₩59,282 | ₩59,698 | -0.38% | 154.3만 |
|---|
| 2026.04.06 | ₩59,537 | ₩60,435 | ₩59,336 | ₩60,140 | +1.01% | 165.1만 |
|---|
| 2026.04.02 | ₩58,143 | ₩60,355 | ₩57,701 | ₩59,725 | +2.72% | 224.6만 |
|---|
| 2026.04.01 | ₩56,884 | ₩58,559 | ₩56,877 | ₩58,371 | +2.61% | 269.2만 |
|---|
| 2026.03.31 | ₩54,673 | ₩55,973 | ₩54,137 | ₩55,906 | +2.25% | 334.3만 |
|---|
| 2026.03.30 | ₩52,475 | ₩54,324 | ₩52,462 | ₩54,150 | +3.19% | 147.4만 |
|---|
| 2026.03.27 | ₩53,319 | ₩53,708 | ₩51,725 | ₩52,207 | -2.09% | 176.7만 |
|---|
| 2026.03.26 | ₩52,810 | ₩53,909 | ₩52,672 | ₩53,293 | +0.91% | 221.4만 |
|---|
| 2026.03.25 | ₩53,266 | ₩53,440 | ₩52,073 | ₩53,159 | -0.20% | 162.3만 |
|---|
| 2026.03.24 | ₩53,775 | ₩53,775 | ₩52,535 | ₩52,797 | -1.82% | 191.5만 |
|---|
| 2026.03.23 | ₩54,740 | ₩55,249 | ₩54,190 | ₩54,244 | -0.91% | 146.3만 |
|---|
| 2026.03.20 | ₩57,299 | ₩57,621 | ₩54,505 | ₩54,606 | -4.70% | 164.6만 |
|---|
| 2026.03.19 | ₩56,562 | ₩57,071 | ₩56,030 | ₩56,964 | +0.71% | 116.1만 |
|---|
| 2026.03.18 | ₩56,857 | ₩57,259 | ₩56,415 | ₩56,763 | -0.16% | 121.7만 |
|---|
| 2026.03.17 | ₩56,629 | ₩58,110 | ₩56,629 | ₩56,857 | +0.40% | 133.8만 |
|---|
| 2026.03.16 | ₩57,473 | ₩57,869 | ₩56,656 | ₩56,817 | -1.14% | 108.8만 |
|---|
| 2026.03.13 | ₩58,519 | ₩59,028 | ₩57,286 | ₩57,607 | -1.56% | 169.3만 |
|---|
| 2026.03.12 | ₩58,157 | ₩58,988 | ₩57,916 | ₩57,929 | -0.39% | 90만 |
|---|
| 2026.03.11 | ₩58,251 | ₩58,599 | ₩57,956 | ₩58,076 | -0.30% | 93.5만 |
|---|
| 2026.03.10 | ₩60,301 | ₩60,301 | ₩58,009 | ₩58,291 | -3.33% | 127.3만 |
|---|
| 2026.03.09 | ₩59,269 | ₩60,482 | ₩58,880 | ₩60,341 | +1.81% | 187.2만 |
|---|
| 2026.03.06 | ₩60,140 | ₩60,958 | ₩59,483 | ₩59,738 | -0.67% | 107.7만 |
|---|
| 2026.03.05 | ₩59,577 | ₩60,227 | ₩58,746 | ₩60,086 | +0.85% | 123.9만 |
|---|
| 2026.03.04 | ₩60,502 | ₩60,803 | ₩59,765 | ₩59,993 | -0.84% | 359.2만 |
|---|
| 2026.03.03 | ₩60,395 | ₩60,944 | ₩59,014 | ₩60,730 | +0.55% | 120.9만 |
|---|
| 2026.03.02 | ₩58,934 | ₩61,051 | ₩58,398 | ₩60,582 | +2.80% | 195만 |
|---|
| 2026.02.27 | ₩59,550 | ₩59,644 | ₩58,867 | ₩59,215 | -0.56% | 106.4만 |
|---|
| 2026.02.26 | ₩56,964 | ₩58,968 | ₩56,964 | ₩58,746 | +3.13% | 102.4만 |
|---|
| 2026.02.25 | ₩57,045 | ₩57,125 | ₩56,187 | ₩56,643 | -0.70% | 124.9만 |
|---|
| 2026.02.24 | ₩56,562 | ₩57,326 | ₩56,160 | ₩56,616 | +0.09% | 102.7만 |
|---|
| 2026.02.23 | ₩57,112 | ₩57,339 | ₩56,040 | ₩56,629 | -0.84% | 111.5만 |
|---|
| 2026.02.20 | ₩58,425 | ₩58,425 | ₩57,085 | ₩57,179 | -2.13% | 122.7만 |
|---|
| 2026.02.19 | ₩58,103 | ₩59,229 | ₩58,009 | ₩58,251 | +0.25% | 131.1만 |
|---|
| 2026.02.18 | ₩58,559 | ₩58,559 | ₩57,607 | ₩58,063 | -0.85% | 116.9만 |
|---|
| 2026.02.17 | ₩58,036 | ₩58,854 | ₩55,356 | ₩58,023 | -0.02% | 148.2만 |
|---|
| 2026.02.13 | ₩55,517 | ₩58,532 | ₩55,517 | ₩58,036 | +4.54% | 281만 |
|---|
| 2026.02.12 | ₩60,810 | ₩62,070 | ₩54,860 | ₩55,383 | -8.92% | 456만 |
|---|
| 2026.02.11 | ₩57,420 | ₩59,135 | ₩57,071 | ₩59,028 | +2.80% | 213.3만 |
|---|
| 2026.02.10 | ₩57,621 | ₩58,492 | ₩57,554 | ₩57,808 | +0.33% | 98.7만 |
|---|
| 2026.02.09 | ₩56,964 | ₩57,768 | ₩56,911 | ₩57,741 | +1.36% | 108.1만 |
|---|
| 2026.02.06 | ₩56,857 | ₩57,902 | ₩56,589 | ₩56,978 | +0.21% | 153만 |
|---|
| 2026.02.05 | ₩57,138 | ₩57,889 | ₩56,442 | ₩56,589 | -0.96% | 110.8만 |
|---|
| 2026.02.04 | ₩57,071 | ₩57,875 | ₩56,716 | ₩57,058 | -0.02% | 157.9만 |
|---|
| 2026.02.03 | ₩57,031 | ₩57,433 | ₩56,388 | ₩57,179 | +0.26% | 111만 |
|---|
| 2026.02.02 | ₩57,688 | ₩57,835 | ₩56,884 | ₩57,205 | -0.84% | 98.7만 |
|---|
| 2026.01.30 | ₩57,661 | ₩57,775 | ₩56,757 | ₩57,554 | -0.19% | 128.7만 |
|---|
| 2026.01.29 | ₩58,398 | ₩59,001 | ₩57,567 | ₩57,929 | -0.80% | 130.4만 |
|---|
| 2026.01.28 | ₩58,385 | ₩58,706 | ₩58,076 | ₩58,425 | +0.07% | 133.7만 |
|---|
| 2026.01.27 | ₩59,470 | ₩59,899 | ₩58,452 | ₩58,693 | -1.31% | 114.8만 |
|---|
| 2026.01.26 | ₩59,684 | ₩60,086 | ₩59,336 | ₩59,564 | -0.20% | 111.9만 |
|---|
| 2026.01.23 | ₩59,832 | ₩60,690 | ₩59,242 | ₩59,550 | -0.47% | 153.6만 |
|---|
| 2026.01.22 | ₩59,751 | ₩60,207 | ₩59,055 | ₩59,832 | +0.13% | 121.9만 |
|---|
| 2026.01.21 | ₩57,406 | ₩60,194 | ₩57,118 | ₩59,483 | +3.62% | 316.2만 |
|---|
| 2026.01.20 | ₩56,495 | ₩57,165 | ₩56,200 | ₩56,763 | +0.47% | 132.1만 |
|---|
| 2026.01.16 | ₩57,179 | ₩57,500 | ₩56,375 | ₩57,045 | -0.23% | 108.2만 |
|---|
| 2026.01.15 | ₩56,214 | ₩57,272 | ₩55,611 | ₩57,246 | +1.84% | 302.7만 |
|---|
| 2026.01.14 | ₩56,830 | ₩57,406 | ₩55,999 | ₩56,066 | -1.34% | 175.5만 |
|---|
| 2026.01.13 | ₩56,951 | ₩57,172 | ₩54,706 | ₩56,763 | -0.33% | 242.6만 |
|---|
| 2026.01.12 | ₩56,978 | ₩57,380 | ₩56,589 | ₩57,205 | +0.40% | 123.2만 |
|---|
| 2026.01.09 | ₩56,683 | ₩57,085 | ₩56,468 | ₩56,951 | +0.47% | 124.4만 |
|---|
| 2026.01.08 | ₩55,658 | ₩56,783 | ₩55,658 | ₩56,562 | +1.63% | 243.1만 |
|---|
| 2026.01.07 | ₩57,514 | ₩57,621 | ₩55,731 | ₩55,865 | -2.87% | 168만 |
|---|
| 2026.01.06 | ₩57,138 | ₩57,658 | ₩56,455 | ₩57,246 | +0.19% | 188.3만 |
|---|
| 2026.01.05 | ₩57,071 | ₩57,715 | ₩56,562 | ₩57,165 | +0.16% | 157만 |
|---|
| 2026.01.02 | ₩57,728 | ₩58,008 | ₩56,911 | ₩57,460 | -0.46% | 164.2만 |
|---|
| 2025.12.31 | ₩58,411 | ₩58,614 | ₩57,467 | ₩57,554 | -1.47% | 96.2만 |
|---|
| 2025.12.30 | ₩58,532 | ₩58,820 | ₩58,251 | ₩58,572 | +0.07% | 206.5만 |
|---|
| 2025.12.29 | ₩58,076 | ₩58,793 | ₩57,835 | ₩58,760 | +1.18% | 218.2만 |
|---|
| 2025.12.26 | ₩57,808 | ₩58,251 | ₩57,728 | ₩57,942 | +0.23% | 84.5만 |
|---|
| 2025.12.24 | ₩57,755 | ₩58,371 | ₩57,634 | ₩57,942 | +0.32% | 159.7만 |
|---|
| 2025.12.23 | ₩57,835 | ₩58,050 | ₩57,607 | ₩57,889 | +0.09% | 191.7만 |
|---|
| 2025.12.22 | ₩57,621 | ₩57,929 | ₩57,232 | ₩57,755 | +0.23% | 309.1만 |
|---|
| 2025.12.19 | ₩58,385 | ₩58,405 | ₩57,621 | ₩57,728 | -1.12% | 415.3만 |
|---|
| 2025.12.18 | ₩59,229 | ₩59,229 | ₩58,103 | ₩58,237 | -1.67% | 180.2만 |
|---|
| 2025.12.17 | ₩58,666 | ₩59,497 | ₩58,438 | ₩59,175 | +0.87% | 216만 |
|---|
| 2025.12.16 | ₩59,229 | ₩59,698 | ₩58,599 | ₩58,720 | -0.86% | 175.4만 |
|---|
| 2025.12.15 | ₩60,234 | ₩60,234 | ₩58,733 | ₩59,081 | -1.91% | 117.7만 |
|---|
| 2025.12.12 | ₩59,952 | ₩60,261 | ₩59,095 | ₩59,135 | -1.36% | 130.9만 |
|---|
| 2025.12.11 | ₩59,671 | ₩60,643 | ₩59,410 | ₩59,738 | +0.11% | 172.1만 |
|---|
| 2025.12.10 | ₩59,135 | ₩59,879 | ₩59,055 | ₩59,524 | +0.66% | 154.7만 |
|---|
| 2025.12.09 | ₩60,046 | ₩60,395 | ₩59,055 | ₩59,135 | -1.52% | 97만 |
|---|
| 2025.12.08 | ₩59,832 | ₩60,710 | ₩59,658 | ₩59,952 | +0.20% | 130.6만 |
|---|
| 2025.12.05 | ₩59,952 | ₩60,462 | ₩59,564 | ₩59,926 | -0.04% | 90.7만 |
|---|
| 2025.12.04 | ₩60,328 | ₩60,515 | ₩59,805 | ₩59,899 | -0.71% | 63.7만 |
|---|
| 2025.12.03 | ₩60,140 | ₩60,924 | ₩60,033 | ₩60,167 | +0.04% | 111.5만 |
|---|
| 2025.12.02 | ₩59,832 | ₩60,368 | ₩59,510 | ₩60,100 | +0.45% | 91.6만 |
|---|
| 2025.12.01 | ₩60,649 | ₩61,192 | ₩59,825 | ₩59,832 | -1.35% | 189.4만 |
|---|
| 2025.11.28 | ₩61,145 | ₩61,152 | ₩60,529 | ₩60,931 | -0.35% | 73.1만 |
|---|
| 2025.11.26 | ₩60,596 | ₩61,279 | ₩60,167 | ₩60,931 | +0.55% | 131.2만 |
|---|
| 2025.11.25 | ₩60,582 | ₩61,467 | ₩60,408 | ₩60,502 | -0.13% | 182.6만 |
|---|
| 2025.11.24 | ₩59,698 | ₩60,810 | ₩59,416 | ₩60,556 | +1.44% | 154.2만 |
|---|
| 2025.11.21 | ₩60,033 | ₩61,038 | ₩59,658 | ₩60,489 | +0.76% | 332.4만 |
|---|
| 2025.11.20 | ₩62,257 | ₩62,633 | ₩61,815 | ₩61,909 | -0.56% | 118.5만 |
|---|
| 2025.11.19 | ₩60,971 | ₩62,666 | ₩60,415 | ₩62,324 | +2.22% | 130.2만 |
|---|
| 2025.11.18 | ₩59,443 | ₩61,071 | ₩59,215 | ₩60,998 | +2.61% | 160.5만 |
|---|
| 2025.11.17 | ₩59,390 | ₩59,684 | ₩58,894 | ₩59,215 | -0.29% | 137.9만 |
|---|
| 2025.11.14 | ₩58,532 | ₩59,705 | ₩57,674 | ₩59,416 | +1.51% | 114.6만 |
|---|
| 2025.11.13 | ₩58,519 | ₩59,068 | ₩57,969 | ₩58,036 | -0.82% | 109.4만 |
|---|
| 2025.11.12 | ₩58,130 | ₩58,679 | ₩57,956 | ₩58,559 | +0.74% | 64.7만 |
|---|
| 2025.11.11 | ₩58,693 | ₩58,934 | ₩58,023 | ₩58,304 | -0.66% | 60.9만 |
|---|
| 2025.11.10 | ₩57,179 | ₩58,693 | ₩56,589 | ₩58,693 | +2.65% | 189.5만 |
|---|
| 2025.11.07 | ₩58,974 | ₩59,725 | ₩57,427 | ₩57,567 | -2.39% | 266.6만 |
|---|
| 2025.11.06 | ₩59,966 | ₩60,633 | ₩58,284 | ₩58,787 | -1.97% | 341.6만 |
|---|
| 2025.11.05 | ₩58,331 | ₩58,934 | ₩57,902 | ₩58,787 | +0.78% | 206.6만 |
|---|
| 2025.11.04 | ₩58,371 | ₩58,659 | ₩57,768 | ₩58,505 | +0.23% | 125.6만 |
|---|
| 2025.11.03 | ₩58,519 | ₩58,880 | ₩57,983 | ₩58,653 | +0.23% | 133.6만 |
|---|
| 2025.10.31 | ₩59,162 | ₩59,162 | ₩57,983 | ₩58,545 | -1.04% | 124.5만 |
|---|
| 2025.10.30 | ₩58,974 | ₩59,215 | ₩58,371 | ₩58,639 | -0.57% | 110.2만 |
|---|
| 2025.10.29 | ₩59,979 | ₩60,435 | ₩58,344 | ₩58,840 | -1.90% | 215.1만 |
|---|
| 2025.10.28 | ₩60,435 | ₩61,025 | ₩59,979 | ₩60,422 | -0.02% | 86.8만 |
|---|
| 2025.10.27 | ₩61,011 | ₩61,386 | ₩60,596 | ₩60,770 | -0.40% | 146.2만 |
|---|
| 2025.10.24 | ₩61,963 | ₩61,963 | ₩60,944 | ₩61,078 | -1.43% | 68.7만 |
|---|
| 2025.10.23 | ₩61,922 | ₩62,659 | ₩61,480 | ₩61,721 | -0.32% | 87.6만 |
|---|
| 2025.10.22 | ₩61,601 | ₩62,994 | ₩61,226 | ₩61,855 | +0.41% | 144.5만 |
|---|
| 2025.10.21 | ₩60,958 | ₩61,601 | ₩60,783 | ₩61,319 | +0.59% | 81.4만 |
|---|
| 2025.10.20 | ₩60,556 | ₩61,195 | ₩60,542 | ₩61,025 | +0.77% | 110.7만 |
|---|
| 2025.10.17 | ₩59,631 | ₩61,212 | ₩59,604 | ₩60,515 | +1.48% | 108.9만 |
|---|
| 2025.10.16 | ₩60,703 | ₩60,897 | ₩59,524 | ₩59,725 | -1.61% | 107만 |
|---|
| 2025.10.15 | ₩60,810 | ₩61,591 | ₩60,428 | ₩60,475 | -0.55% | 172.9만 |
|---|
| 2025.10.14 | ₩61,373 | ₩61,762 | ₩60,911 | ₩61,159 | -0.35% | 91만 |
|---|
| 2025.10.13 | ₩61,078 | ₩61,360 | ₩60,549 | ₩61,118 | +0.07% | 93.9만 |
|---|
| 2025.10.10 | ₩60,623 | ₩61,561 | ₩60,542 | ₩61,561 | +1.55% | 181.1만 |
|---|