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 | ₩56,724 | ₩57,701 | ₩56,164 | ₩57,260 | +0.94% | 253.8만 |
| 2026.10.08 | ₩56,122 | ₩56,939 | ₩55,647 | ₩56,657 | +0.95% | 257.2만 |
| 2026.10.07 | ₩56,952 | ₩57,340 | ₩56,243 | ₩56,269 | -1.20% | 303.9만 |
| 2026.10.06 | ₩56,724 | ₩57,367 | ₩56,410 | ₩56,912 | +0.33% | 366만 |
| 2026.10.05 | ₩56,202 | ₩57,206 | ₩55,573 | ₩56,591 | +0.69% | 365만 |
| 2026.10.02 | ₩54,610 | ₩56,657 | ₩54,330 | ₩56,189 | +2.89% | 677.9만 |
| 2026.10.01 | ₩55,881 | ₩56,430 | ₩53,171 | ₩54,114 | -3.16% | 501.6만 |
| 2026.09.30 | ₩56,617 | ₩56,831 | ₩55,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,988 |
| -1.11% |
| 334.8만 |
| 2026.09.29 | ₩55,212 | ₩56,510 | ₩54,797 | ₩56,483 | +2.30% | 408.8만 |
|---|
| 2026.09.28 | ₩56,376 | ₩56,671 | ₩55,393 | ₩55,413 | -1.71% | 267.4만 |
|---|
| 2026.09.25 | ₩55,854 | ₩56,604 | ₩55,747 | ₩56,577 | +1.29% | 216.1만 |
|---|
| 2026.09.24 | ₩56,002 | ₩56,698 | ₩55,747 | ₩55,935 | -0.12% | 324.2만 |
|---|
| 2026.09.23 | ₩56,604 | ₩56,925 | ₩55,306 | ₩56,082 | -0.92% | 294.3만 |
|---|
| 2026.09.22 | ₩56,216 | ₩57,052 | ₩55,916 | ₩56,671 | +0.81% | 306.3만 |
|---|
| 2026.09.21 | ₩56,550 | ₩57,233 | ₩56,055 | ₩57,233 | +1.21% | 230.5만 |
|---|
| 2026.09.18 | ₩57,822 | ₩57,976 | ₩56,376 | ₩56,925 | -1.55% | 499.3만 |
|---|
| 2026.09.17 | ₩58,960 | ₩59,602 | ₩57,166 | ₩57,862 | -1.86% | 525만 |
|---|
| 2026.09.16 | ₩56,336 | ₩57,420 | ₩54,824 | ₩54,971 | -2.42% | 285.9만 |
|---|
| 2026.09.15 | ₩56,858 | ₩57,079 | ₩56,363 | ₩56,457 | -0.71% | 196만 |
|---|
| 2026.09.14 | ₩57,849 | ₩58,103 | ₩56,872 | ₩57,032 | -1.41% | 198.5만 |
|---|
| 2026.09.11 | ₩56,390 | ₩57,353 | ₩55,379 | ₩57,353 | +1.71% | 298.9만 |
|---|
| 2026.09.10 | ₩56,283 | ₩56,720 | ₩55,480 | ₩55,721 | -1.00% | 208.8만 |
|---|
| 2026.09.09 | ₩57,581 | ₩57,581 | ₩55,948 | ₩56,216 | -2.37% | 241만 |
|---|
| 2026.09.08 | ₩58,357 | ₩58,893 | ₩57,113 | ₩57,380 | -1.67% | 695.4만 |
|---|
| 2026.09.04 | ₩57,407 | ₩58,652 | ₩57,353 | ₩58,531 | +1.96% | 214.4만 |
|---|
| 2026.09.03 | ₩57,380 | ₩58,371 | ₩56,831 | ₩58,197 | +1.42% | 265.6만 |
|---|
| 2026.09.02 | ₩55,547 | ₩58,049 | ₩55,547 | ₩57,005 | +2.63% | 229.4만 |
|---|
| 2026.09.01 | ₩56,711 | ₩57,046 | ₩55,466 | ₩55,547 | -2.05% | 207.4만 |
|---|
| 2026.08.31 | ₩57,514 | ₩57,514 | ₩56,338 | ₩56,604 | -1.58% | 268.2만 |
|---|
| 2026.08.28 | ₩55,145 | ₩57,688 | ₩54,409 | ₩57,327 | +3.96% | 402만 |
|---|
| 2026.08.27 | ₩55,292 | ₩55,506 | ₩54,409 | ₩54,917 | -0.68% | 147.5만 |
|---|
| 2026.08.26 | ₩54,395 | ₩55,446 | ₩54,395 | ₩55,306 | +1.67% | 103.1만 |
|---|
| 2026.08.25 | ₩55,547 | ₩56,403 | ₩54,476 | ₩54,503 | -1.88% | 123.5만 |
|---|
| 2026.08.24 | ₩55,091 | ₩56,269 | ₩54,824 | ₩55,547 | +0.83% | 147.2만 |
|---|
| 2026.08.21 | ₩55,319 | ₩55,881 | ₩54,944 | ₩54,944 | -0.68% | 97.8만 |
|---|
| 2026.08.20 | ₩55,453 | ₩56,162 | ₩54,610 | ₩55,105 | -0.63% | 104만 |
|---|
| 2026.08.19 | ₩54,583 | ₩56,644 | ₩54,248 | ₩55,573 | +1.81% | 164.7만 |
|---|
| 2026.08.18 | ₩56,176 | ₩56,885 | ₩54,195 | ₩54,195 | -3.53% | 305.4만 |
|---|
| 2026.08.17 | ₩55,694 | ₩56,122 | ₩55,252 | ₩55,600 | -0.17% | 177.7만 |
|---|
| 2026.08.14 | ₩56,216 | ₩56,216 | ₩55,446 | ₩56,082 | -0.24% | 208.2만 |
|---|
| 2026.08.13 | ₩54,864 | ₩55,921 | ₩54,864 | ₩55,747 | +1.61% | 187.2만 |
|---|
| 2026.08.12 | ₩54,944 | ₩55,694 | ₩54,442 | ₩54,703 | -0.44% | 136.3만 |
|---|
| 2026.08.11 | ₩55,091 | ₩55,761 | ₩54,891 | ₩55,306 | +0.39% | 140.7만 |
|---|
| 2026.08.10 | ₩54,877 | ₩55,506 | ₩54,830 | ₩55,118 | +0.44% | 95.3만 |
|---|
| 2026.08.07 | ₩55,627 | ₩56,805 | ₩54,917 | ₩55,306 | -0.58% | 159.7만 |
|---|
| 2026.08.06 | ₩55,721 | ₩55,948 | ₩54,877 | ₩55,613 | -0.19% | 83.1만 |
|---|
| 2026.08.05 | ₩56,778 | ₩56,985 | ₩54,817 | ₩55,132 | -2.90% | 174.5만 |
|---|
| 2026.08.04 | ₩55,386 | ₩56,959 | ₩54,770 | ₩56,296 | +1.64% | 299.1만 |
|---|
| 2026.08.03 | ₩56,028 | ₩57,099 | ₩55,654 | ₩56,216 | +0.33% | 183만 |
|---|
| 2026.07.31 | ₩55,600 | ₩56,176 | ₩54,877 | ₩55,306 | -0.53% | 411.3만 |
|---|
| 2026.07.30 | ₩56,162 | ₩57,601 | ₩53,914 | ₩55,373 | -1.41% | 628.8만 |
|---|
| 2026.07.29 | ₩52,736 | ₩54,958 | ₩52,548 | ₩53,860 | +2.13% | 494.7만 |
|---|
| 2026.07.28 | ₩52,709 | ₩52,749 | ₩52,240 | ₩52,401 | -0.58% | 134.6만 |
|---|
| 2026.07.27 | ₩53,137 | ₩53,539 | ₩52,147 | ₩52,187 | -1.79% | 132.1만 |
|---|
| 2026.07.24 | ₩52,040 | ₩53,338 | ₩51,759 | ₩53,110 | +2.06% | 163.6만 |
|---|
| 2026.07.23 | ₩52,548 | ₩53,084 | ₩51,785 | ₩52,107 | -0.84% | 191.4만 |
|---|
| 2026.07.22 | ₩51,826 | ₩52,669 | ₩51,370 | ₩52,334 | +0.98% | 174.4만 |
|---|
| 2026.07.21 | ₩51,772 | ₩52,254 | ₩51,183 | ₩51,330 | -0.85% | 134.6만 |
|---|
| 2026.07.20 | ₩52,936 | ₩52,936 | ₩52,240 | ₩52,374 | -1.06% | 137.7만 |
|---|
| 2026.07.17 | ₩53,110 | ₩53,632 | ₩52,327 | ₩52,950 | -0.30% | 283.2만 |
|---|
| 2026.07.16 | ₩52,441 | ₩53,766 | ₩52,093 | ₩53,044 | +1.15% | 280만 |
|---|
| 2026.07.15 | ₩51,892 | ₩52,843 | ₩51,578 | ₩52,093 | +0.39% | 226.8만 |
|---|
| 2026.07.14 | ₩52,013 | ₩53,070 | ₩51,411 | ₩51,745 | -0.51% | 362.6만 |
|---|
| 2026.07.13 | ₩53,137 | ₩53,566 | ₩52,401 | ₩52,414 | -1.36% | 198.9만 |
|---|
| 2026.07.10 | ₩54,221 | ₩54,369 | ₩53,003 | ₩53,204 | -1.88% | 335.2만 |
|---|
| 2026.07.09 | ₩54,088 | ₩54,690 | ₩53,566 | ₩53,673 | -0.77% | 252.5만 |
|---|
| 2026.07.08 | ₩55,506 | ₩55,547 | ₩53,793 | ₩54,730 | -1.40% | 364.7만 |
|---|
| 2026.07.07 | ₩54,663 | ₩55,560 | ₩54,248 | ₩55,560 | +1.64% | 550.3만 |
|---|
| 2026.07.06 | ₩53,231 | ₩55,132 | ₩52,669 | ₩54,195 | +1.81% | 820.2만 |
|---|
| 2026.07.02 | ₩50,380 | ₩50,614 | ₩48,319 | ₩50,166 | -0.43% | 343.2만 |
|---|
| 2026.07.01 | ₩49,430 | ₩50,835 | ₩49,430 | ₩50,086 | +1.33% | 290.3만 |
|---|
| 2026.06.30 | ₩49,296 | ₩49,296 | ₩48,493 | ₩49,242 | -0.11% | 255.8만 |
|---|
| 2026.06.29 | ₩50,099 | ₩50,380 | ₩48,928 | ₩49,296 | -1.60% | 241.3만 |
|---|
| 2026.06.26 | ₩51,196 | ₩51,571 | ₩49,269 | ₩49,952 | -2.43% | 1844.5만 |
|---|
| 2026.06.25 | ₩49,885 | ₩51,063 | ₩49,644 | ₩50,567 | +1.37% | 474.7만 |
|---|
| 2026.06.24 | ₩48,372 | ₩50,112 | ₩47,931 | ₩49,858 | +3.07% | 372.4만 |
|---|
| 2026.06.23 | ₩47,864 | ₩48,259 | ₩47,320 | ₩48,198 | +0.70% | 188.5만 |
|---|
| 2026.06.22 | ₩46,646 | ₩47,308 | ₩46,298 | ₩46,846 | +0.43% | 168.5만 |
|---|
| 2026.06.18 | ₩46,954 | ₩47,455 | ₩46,030 | ₩46,980 | +0.06% | 157.4만 |
|---|
| 2026.06.17 | ₩47,877 | ₩48,566 | ₩46,753 | ₩46,860 | -2.12% | 231.3만 |
|---|
| 2026.06.16 | ₩48,105 | ₩48,399 | ₩47,281 | ₩48,359 | +0.53% | 103.8만 |
|---|
| 2026.06.15 | ₩47,783 | ₩48,546 | ₩47,623 | ₩48,118 | +0.70% | 137만 |
|---|
| 2026.06.12 | ₩47,757 | ₩48,439 | ₩47,636 | ₩48,145 | +0.81% | 175.6만 |
|---|
| 2026.06.11 | ₩48,921 | ₩49,336 | ₩47,971 | ₩48,011 | -1.86% | 382.7만 |
|---|
| 2026.06.10 | ₩47,944 | ₩49,015 | ₩47,302 | ₩48,975 | +2.15% | 308.9만 |
|---|
| 2026.06.09 | ₩46,512 | ₩48,105 | ₩46,365 | ₩47,797 | +2.76% | 251만 |
|---|
| 2026.06.08 | ₩47,382 | ₩48,085 | ₩46,603 | ₩46,713 | -1.41% | 416.8만 |
|---|
| 2026.06.05 | ₩48,506 | ₩48,586 | ₩47,148 | ₩47,529 | -2.01% | 268만 |
|---|
| 2026.06.04 | ₩47,101 | ₩47,977 | ₩46,833 | ₩47,917 | +1.73% | 291.1만 |
|---|
| 2026.06.03 | ₩45,173 | ₩46,671 | ₩45,133 | ₩46,458 | +2.84% | 286.7만 |
|---|
| 2026.06.02 | ₩45,441 | ₩45,816 | ₩44,611 | ₩45,187 | -0.56% | 228.8만 |
|---|
| 2026.06.01 | ₩45,187 | ₩45,976 | ₩44,892 | ₩45,936 | +1.66% | 360.5만 |
|---|
| 2026.05.29 | ₩45,910 | ₩46,150 | ₩44,866 | ₩44,892 | -2.22% | 379.3만 |
|---|
| 2026.05.28 | ₩46,525 | ₩46,780 | ₩45,776 | ₩45,883 | -1.38% | 169만 |
|---|
| 2026.05.27 | ₩47,315 | ₩47,877 | ₩46,632 | ₩46,672 | -1.36% | 129.5만 |
|---|
| 2026.05.26 | ₩47,703 | ₩48,520 | ₩47,261 | ₩47,556 | -0.31% | 186.8만 |
|---|
| 2026.05.22 | ₩48,064 | ₩48,566 | ₩47,462 | ₩47,810 | -0.53% | 229.7만 |
|---|
| 2026.05.21 | ₩48,560 | ₩48,948 | ₩48,058 | ₩48,131 | -0.88% | 128.8만 |
|---|
| 2026.05.20 | ₩49,108 | ₩49,992 | ₩48,934 | ₩49,082 | -0.05% | 148.5만 |
|---|
| 2026.05.19 | ₩50,460 | ₩50,755 | ₩49,309 | ₩49,323 | -2.25% | 154.4만 |
|---|
| 2026.05.18 | ₩49,523 | ₩50,862 | ₩49,229 | ₩50,233 | +1.43% | 139.9만 |
|---|
| 2026.05.15 | ₩50,139 | ₩50,219 | ₩49,122 | ₩49,644 | -0.99% | 135.7만 |
|---|
| 2026.05.14 | ₩49,042 | ₩49,965 | ₩48,305 | ₩49,751 | +1.45% | 155.4만 |
|---|
| 2026.05.13 | ₩48,854 | ₩48,868 | ₩47,556 | ₩48,506 | -0.71% | 324.1만 |
|---|
| 2026.05.12 | ₩49,189 | ₩49,677 | ₩48,707 | ₩48,747 | -0.90% | 132.2만 |
|---|
| 2026.05.11 | ₩49,135 | ₩49,510 | ₩48,479 | ₩49,055 | -0.16% | 169.6만 |
|---|
| 2026.05.08 | ₩49,898 | ₩50,213 | ₩49,135 | ₩49,175 | -1.45% | 184.4만 |
|---|
| 2026.05.07 | ₩48,586 | ₩49,925 | ₩48,586 | ₩49,778 | +2.45% | 338.2만 |
|---|
| 2026.05.06 | ₩49,604 | ₩50,219 | ₩48,412 | ₩48,707 | -1.81% | 336.2만 |
|---|
| 2026.05.05 | ₩50,273 | ₩50,353 | ₩49,082 | ₩49,510 | -1.52% | 249.6만 |
|---|
| 2026.05.04 | ₩51,263 | ₩51,839 | ₩50,393 | ₩50,474 | -1.54% | 291.8만 |
|---|
| 2026.05.01 | ₩54,248 | ₩54,275 | ₩51,491 | ₩51,531 | -5.01% | 290.9만 |
|---|
| 2026.04.30 | ₩54,877 | ₩56,216 | ₩52,562 | ₩53,686 | -2.17% | 469.6만 |
|---|
| 2026.04.29 | ₩54,061 | ₩54,395 | ₩53,124 | ₩53,994 | -0.12% | 228.5만 |
|---|
| 2026.04.28 | ₩53,365 | ₩53,740 | ₩52,388 | ₩53,740 | +0.70% | 213.9만 |
|---|
| 2026.04.27 | ₩54,061 | ₩54,891 | ₩53,057 | ₩53,097 | -1.78% | 192.4만 |
|---|
| 2026.04.24 | ₩54,877 | ₩54,877 | ₩53,305 | ₩54,088 | -1.44% | 191만 |
|---|
| 2026.04.23 | ₩53,204 | ₩54,663 | ₩52,669 | ₩54,021 | +1.53% | 342만 |
|---|
| 2026.04.22 | ₩52,776 | ₩53,887 | ₩52,040 | ₩52,990 | +0.41% | 250만 |
|---|
| 2026.04.21 | ₩52,548 | ₩53,392 | ₩52,489 | ₩52,709 | +0.31% | 217.3만 |
|---|
| 2026.04.20 | ₩52,414 | ₩53,713 | ₩52,026 | ₩52,762 | +0.66% | 254.5만 |
|---|
| 2026.04.17 | ₩52,200 | ₩52,254 | ₩50,741 | ₩52,120 | -0.15% | 396.9만 |
|---|
| 2026.04.16 | ₩52,388 | ₩53,432 | ₩52,080 | ₩52,174 | -0.41% | 415.6만 |
|---|
| 2026.04.15 | ₩51,237 | ₩52,963 | ₩50,581 | ₩52,200 | +1.88% | 538.6만 |
|---|
| 2026.04.14 | ₩52,147 | ₩52,870 | ₩49,470 | ₩51,652 | -0.95% | 688.6만 |
|---|
| 2026.04.13 | ₩55,132 | ₩55,466 | ₩51,377 | ₩52,133 | -5.44% | 627.3만 |
|---|
| 2026.04.10 | ₩59,495 | ₩59,515 | ₩56,952 | ₩57,661 | -3.08% | 128.5만 |
|---|
| 2026.04.09 | ₩59,027 | ₩59,629 | ₩58,866 | ₩59,575 | +0.93% | 183만 |
|---|
| 2026.04.08 | ₩60,111 | ₩60,726 | ₩58,652 | ₩59,308 | -1.34% | 154.9만 |
|---|
| 2026.04.07 | ₩59,856 | ₩60,465 | ₩59,214 | ₩59,629 | -0.38% | 154.3만 |
|---|
| 2026.04.06 | ₩59,468 | ₩60,365 | ₩59,267 | ₩60,071 | +1.01% | 165.1만 |
|---|
| 2026.04.02 | ₩58,076 | ₩60,285 | ₩57,635 | ₩59,656 | +2.72% | 224.6만 |
|---|
| 2026.04.01 | ₩56,818 | ₩58,491 | ₩56,811 | ₩58,304 | +2.61% | 269.2만 |
|---|
| 2026.03.31 | ₩54,610 | ₩55,908 | ₩54,074 | ₩55,841 | +2.25% | 334.3만 |
|---|
| 2026.03.30 | ₩52,414 | ₩54,262 | ₩52,401 | ₩54,088 | +3.19% | 147.4만 |
|---|
| 2026.03.27 | ₩53,258 | ₩53,646 | ₩51,665 | ₩52,147 | -2.09% | 176.7만 |
|---|
| 2026.03.26 | ₩52,749 | ₩53,847 | ₩52,611 | ₩53,231 | +0.91% | 221.4만 |
|---|
| 2026.03.25 | ₩53,204 | ₩53,378 | ₩52,013 | ₩53,097 | -0.20% | 162.3만 |
|---|
| 2026.03.24 | ₩53,713 | ₩53,713 | ₩52,475 | ₩52,736 | -1.82% | 191.5만 |
|---|
| 2026.03.23 | ₩54,676 | ₩55,185 | ₩54,128 | ₩54,181 | -0.91% | 146.3만 |
|---|
| 2026.03.20 | ₩57,233 | ₩57,554 | ₩54,442 | ₩54,543 | -4.70% | 164.6만 |
|---|
| 2026.03.19 | ₩56,497 | ₩57,005 | ₩55,965 | ₩56,898 | +0.71% | 116.1만 |
|---|
| 2026.03.18 | ₩56,791 | ₩57,193 | ₩56,350 | ₩56,698 | -0.16% | 121.7만 |
|---|
| 2026.03.17 | ₩56,564 | ₩58,043 | ₩56,564 | ₩56,791 | +0.40% | 133.8만 |
|---|
| 2026.03.16 | ₩57,407 | ₩57,802 | ₩56,591 | ₩56,751 | -1.14% | 108.8만 |
|---|
| 2026.03.13 | ₩58,451 | ₩58,960 | ₩57,220 | ₩57,541 | -1.56% | 169.3만 |
|---|
| 2026.03.12 | ₩58,090 | ₩58,919 | ₩57,849 | ₩57,862 | -0.39% | 90만 |
|---|
| 2026.03.11 | ₩58,183 | ₩58,531 | ₩57,889 | ₩58,009 | -0.30% | 93.5만 |
|---|
| 2026.03.10 | ₩60,231 | ₩60,231 | ₩57,942 | ₩58,223 | -3.33% | 127.3만 |
|---|
| 2026.03.09 | ₩59,201 | ₩60,412 | ₩58,812 | ₩60,271 | +1.81% | 187.2만 |
|---|
| 2026.03.06 | ₩60,071 | ₩60,887 | ₩59,415 | ₩59,669 | -0.67% | 107.7만 |
|---|
| 2026.03.05 | ₩59,508 | ₩60,158 | ₩58,679 | ₩60,017 | +0.85% | 123.9만 |
|---|
| 2026.03.04 | ₩60,432 | ₩60,733 | ₩59,696 | ₩59,923 | -0.84% | 359.2만 |
|---|
| 2026.03.03 | ₩60,325 | ₩60,874 | ₩58,946 | ₩60,659 | +0.55% | 120.9만 |
|---|
| 2026.03.02 | ₩58,866 | ₩60,981 | ₩58,331 | ₩60,512 | +2.80% | 195만 |
|---|
| 2026.02.27 | ₩59,482 | ₩59,575 | ₩58,799 | ₩59,147 | -0.56% | 106.4만 |
|---|
| 2026.02.26 | ₩56,898 | ₩58,899 | ₩56,898 | ₩58,679 | +3.13% | 102.4만 |
|---|
| 2026.02.25 | ₩56,979 | ₩57,059 | ₩56,122 | ₩56,577 | -0.70% | 124.9만 |
|---|
| 2026.02.24 | ₩56,497 | ₩57,260 | ₩56,095 | ₩56,550 | +0.09% | 102.7만 |
|---|
| 2026.02.23 | ₩57,046 | ₩57,273 | ₩55,975 | ₩56,564 | -0.84% | 111.5만 |
|---|
| 2026.02.20 | ₩58,357 | ₩58,357 | ₩57,019 | ₩57,113 | -2.13% | 122.7만 |
|---|
| 2026.02.19 | ₩58,036 | ₩59,160 | ₩57,942 | ₩58,183 | +0.25% | 131.1만 |
|---|
| 2026.02.18 | ₩58,491 | ₩58,491 | ₩57,541 | ₩57,996 | -0.85% | 116.9만 |
|---|
| 2026.02.17 | ₩57,969 | ₩58,786 | ₩55,292 | ₩57,956 | -0.02% | 148.2만 |
|---|
| 2026.02.13 | ₩55,453 | ₩58,464 | ₩55,453 | ₩57,969 | +4.54% | 281만 |
|---|
| 2026.02.12 | ₩60,740 | ₩61,998 | ₩54,797 | ₩55,319 | -8.92% | 456만 |
|---|
| 2026.02.11 | ₩57,353 | ₩59,067 | ₩57,005 | ₩58,960 | +2.80% | 213.3만 |
|---|
| 2026.02.10 | ₩57,554 | ₩58,424 | ₩57,487 | ₩57,742 | +0.33% | 98.7만 |
|---|
| 2026.02.09 | ₩56,898 | ₩57,701 | ₩56,845 | ₩57,675 | +1.36% | 108.1만 |
|---|
| 2026.02.06 | ₩56,791 | ₩57,835 | ₩56,524 | ₩56,912 | +0.21% | 153만 |
|---|
| 2026.02.05 | ₩57,072 | ₩57,822 | ₩56,376 | ₩56,524 | -0.96% | 110.8만 |
|---|
| 2026.02.04 | ₩57,005 | ₩57,809 | ₩56,651 | ₩56,992 | -0.02% | 157.9만 |
|---|
| 2026.02.03 | ₩56,965 | ₩57,367 | ₩56,323 | ₩57,113 | +0.26% | 111만 |
|---|
| 2026.02.02 | ₩57,621 | ₩57,768 | ₩56,818 | ₩57,139 | -0.84% | 98.7만 |
|---|
| 2026.01.30 | ₩57,594 | ₩57,708 | ₩56,691 | ₩57,487 | -0.19% | 128.7만 |
|---|
| 2026.01.29 | ₩58,331 | ₩58,933 | ₩57,501 | ₩57,862 | -0.80% | 130.4만 |
|---|
| 2026.01.28 | ₩58,317 | ₩58,638 | ₩58,009 | ₩58,357 | +0.07% | 133.7만 |
|---|
| 2026.01.27 | ₩59,401 | ₩59,830 | ₩58,384 | ₩58,625 | -1.31% | 114.8만 |
|---|
| 2026.01.26 | ₩59,615 | ₩60,017 | ₩59,267 | ₩59,495 | -0.20% | 111.9만 |
|---|
| 2026.01.23 | ₩59,763 | ₩60,619 | ₩59,174 | ₩59,482 | -0.47% | 153.6만 |
|---|
| 2026.01.22 | ₩59,682 | ₩60,137 | ₩58,986 | ₩59,763 | +0.13% | 121.9만 |
|---|
| 2026.01.21 | ₩57,340 | ₩60,124 | ₩57,052 | ₩59,415 | +3.62% | 316.2만 |
|---|
| 2026.01.20 | ₩56,430 | ₩57,099 | ₩56,135 | ₩56,698 | +0.47% | 132.1만 |
|---|
| 2026.01.16 | ₩57,113 | ₩57,434 | ₩56,309 | ₩56,979 | -0.23% | 108.2만 |
|---|
| 2026.01.15 | ₩56,149 | ₩57,206 | ₩55,547 | ₩57,179 | +1.84% | 302.7만 |
|---|
| 2026.01.14 | ₩56,765 | ₩57,340 | ₩55,935 | ₩56,002 | -1.34% | 175.5만 |
|---|
| 2026.01.13 | ₩56,885 | ₩57,106 | ₩54,643 | ₩56,698 | -0.33% | 242.6만 |
|---|
| 2026.01.12 | ₩56,912 | ₩57,313 | ₩56,524 | ₩57,139 | +0.40% | 123.2만 |
|---|
| 2026.01.09 | ₩56,617 | ₩57,019 | ₩56,403 | ₩56,885 | +0.47% | 124.4만 |
|---|
| 2026.01.08 | ₩55,593 | ₩56,718 | ₩55,593 | ₩56,497 | +1.63% | 243.1만 |
|---|
| 2026.01.07 | ₩57,447 | ₩57,554 | ₩55,667 | ₩55,801 | -2.87% | 168만 |
|---|
| 2026.01.06 | ₩57,072 | ₩57,592 | ₩56,390 | ₩57,179 | +0.19% | 188.3만 |
|---|
| 2026.01.05 | ₩57,005 | ₩57,648 | ₩56,497 | ₩57,099 | +0.16% | 157만 |
|---|
| 2026.01.02 | ₩57,661 | ₩57,941 | ₩56,845 | ₩57,394 | -0.46% | 164.2만 |
|---|
| 2025.12.31 | ₩58,344 | ₩58,546 | ₩57,400 | ₩57,487 | -1.47% | 96.2만 |
|---|
| 2025.12.30 | ₩58,464 | ₩58,752 | ₩58,183 | ₩58,505 | +0.07% | 206.5만 |
|---|
| 2025.12.29 | ₩58,009 | ₩58,725 | ₩57,768 | ₩58,692 | +1.18% | 218.2만 |
|---|
| 2025.12.26 | ₩57,742 | ₩58,183 | ₩57,661 | ₩57,875 | +0.23% | 84.5만 |
|---|
| 2025.12.24 | ₩57,688 | ₩58,304 | ₩57,568 | ₩57,875 | +0.32% | 159.7만 |
|---|
| 2025.12.23 | ₩57,768 | ₩57,983 | ₩57,541 | ₩57,822 | +0.09% | 191.7만 |
|---|
| 2025.12.22 | ₩57,554 | ₩57,862 | ₩57,166 | ₩57,688 | +0.23% | 309.1만 |
|---|
| 2025.12.19 | ₩58,317 | ₩58,337 | ₩57,554 | ₩57,661 | -1.12% | 415.3만 |
|---|
| 2025.12.18 | ₩59,160 | ₩59,160 | ₩58,036 | ₩58,170 | -1.67% | 180.2만 |
|---|
| 2025.12.17 | ₩58,598 | ₩59,428 | ₩58,371 | ₩59,107 | +0.87% | 216만 |
|---|
| 2025.12.16 | ₩59,160 | ₩59,629 | ₩58,531 | ₩58,652 | -0.86% | 175.4만 |
|---|
| 2025.12.15 | ₩60,164 | ₩60,164 | ₩58,665 | ₩59,013 | -1.91% | 117.7만 |
|---|
| 2025.12.12 | ₩59,883 | ₩60,191 | ₩59,027 | ₩59,067 | -1.36% | 130.9만 |
|---|
| 2025.12.11 | ₩59,602 | ₩60,572 | ₩59,341 | ₩59,669 | +0.11% | 172.1만 |
|---|
| 2025.12.10 | ₩59,067 | ₩59,810 | ₩58,986 | ₩59,455 | +0.66% | 154.7만 |
|---|
| 2025.12.09 | ₩59,977 | ₩60,325 | ₩58,986 | ₩59,067 | -1.52% | 97만 |
|---|
| 2025.12.08 | ₩59,763 | ₩60,639 | ₩59,589 | ₩59,883 | +0.20% | 130.6만 |
|---|
| 2025.12.05 | ₩59,883 | ₩60,392 | ₩59,495 | ₩59,856 | -0.04% | 90.7만 |
|---|
| 2025.12.04 | ₩60,258 | ₩60,445 | ₩59,736 | ₩59,830 | -0.71% | 63.7만 |
|---|
| 2025.12.03 | ₩60,071 | ₩60,854 | ₩59,963 | ₩60,097 | +0.04% | 111.5만 |
|---|
| 2025.12.02 | ₩59,763 | ₩60,298 | ₩59,441 | ₩60,030 | +0.45% | 91.6만 |
|---|
| 2025.12.01 | ₩60,579 | ₩61,121 | ₩59,756 | ₩59,763 | -1.35% | 189.4만 |
|---|
| 2025.11.28 | ₩61,074 | ₩61,081 | ₩60,459 | ₩60,860 | -0.35% | 73.1만 |
|---|
| 2025.11.26 | ₩60,526 | ₩61,208 | ₩60,097 | ₩60,860 | +0.55% | 131.2만 |
|---|
| 2025.11.25 | ₩60,512 | ₩61,396 | ₩60,338 | ₩60,432 | -0.13% | 182.6만 |
|---|
| 2025.11.24 | ₩59,629 | ₩60,740 | ₩59,348 | ₩60,485 | +1.44% | 154.2만 |
|---|
| 2025.11.21 | ₩59,963 | ₩60,967 | ₩59,589 | ₩60,419 | +0.76% | 332.4만 |
|---|
| 2025.11.20 | ₩62,185 | ₩62,560 | ₩61,744 | ₩61,837 | -0.56% | 118.5만 |
|---|
| 2025.11.19 | ₩60,900 | ₩62,594 | ₩60,345 | ₩62,252 | +2.22% | 130.2만 |
|---|
| 2025.11.18 | ₩59,375 | ₩61,001 | ₩59,147 | ₩60,927 | +2.61% | 160.5만 |
|---|
| 2025.11.17 | ₩59,321 | ₩59,615 | ₩58,826 | ₩59,147 | -0.29% | 137.9만 |
|---|
| 2025.11.14 | ₩58,464 | ₩59,636 | ₩57,608 | ₩59,348 | +1.51% | 114.6만 |
|---|
| 2025.11.13 | ₩58,451 | ₩59,000 | ₩57,902 | ₩57,969 | -0.82% | 109.4만 |
|---|
| 2025.11.12 | ₩58,063 | ₩58,612 | ₩57,889 | ₩58,491 | +0.74% | 64.7만 |
|---|
| 2025.11.11 | ₩58,625 | ₩58,866 | ₩57,956 | ₩58,237 | -0.66% | 60.9만 |
|---|
| 2025.11.10 | ₩57,113 | ₩58,625 | ₩56,524 | ₩58,625 | +2.65% | 189.5만 |
|---|
| 2025.11.07 | ₩58,906 | ₩59,656 | ₩57,360 | ₩57,501 | -2.39% | 266.6만 |
|---|
| 2025.11.06 | ₩59,897 | ₩60,563 | ₩58,217 | ₩58,719 | -1.97% | 341.6만 |
|---|
| 2025.11.05 | ₩58,264 | ₩58,866 | ₩57,835 | ₩58,719 | +0.78% | 206.6만 |
|---|
| 2025.11.04 | ₩58,304 | ₩58,592 | ₩57,701 | ₩58,438 | +0.23% | 125.6만 |
|---|
| 2025.11.03 | ₩58,451 | ₩58,812 | ₩57,916 | ₩58,585 | +0.23% | 133.6만 |
|---|
| 2025.10.31 | ₩59,093 | ₩59,093 | ₩57,916 | ₩58,478 | -1.04% | 124.5만 |
|---|
| 2025.10.30 | ₩58,906 | ₩59,147 | ₩58,304 | ₩58,571 | -0.57% | 110.2만 |
|---|
| 2025.10.29 | ₩59,910 | ₩60,365 | ₩58,277 | ₩58,772 | -1.90% | 215.1만 |
|---|
| 2025.10.28 | ₩60,365 | ₩60,954 | ₩59,910 | ₩60,352 | -0.02% | 86.8만 |
|---|
| 2025.10.27 | ₩60,941 | ₩61,315 | ₩60,526 | ₩60,700 | -0.40% | 146.2만 |
|---|
| 2025.10.24 | ₩61,891 | ₩61,891 | ₩60,874 | ₩61,007 | -1.43% | 68.7만 |
|---|
| 2025.10.23 | ₩61,851 | ₩62,587 | ₩61,409 | ₩61,650 | -0.32% | 87.6만 |
|---|
| 2025.10.22 | ₩61,529 | ₩62,921 | ₩61,155 | ₩61,784 | +0.41% | 144.5만 |
|---|
| 2025.10.21 | ₩60,887 | ₩61,529 | ₩60,713 | ₩61,248 | +0.59% | 81.4만 |
|---|
| 2025.10.20 | ₩60,485 | ₩61,124 | ₩60,472 | ₩60,954 | +0.77% | 110.7만 |
|---|
| 2025.10.17 | ₩59,562 | ₩61,141 | ₩59,535 | ₩60,445 | +1.48% | 108.9만 |
|---|
| 2025.10.16 | ₩60,633 | ₩60,827 | ₩59,455 | ₩59,656 | -1.61% | 107만 |
|---|
| 2025.10.15 | ₩60,740 | ₩61,520 | ₩60,358 | ₩60,405 | -0.55% | 172.9만 |
|---|
| 2025.10.14 | ₩61,302 | ₩61,690 | ₩60,840 | ₩61,088 | -0.35% | 91만 |
|---|
| 2025.10.13 | ₩61,007 | ₩61,289 | ₩60,479 | ₩61,048 | +0.07% | 93.9만 |
|---|
| 2025.10.10 | ₩60,552 | ₩61,489 | ₩60,472 | ₩61,489 | +1.55% | 181.1만 |
|---|