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 | ₩56,763 | ₩57,741 | ₩56,202 | ₩57,299 | +0.94% | 253.8만 |
| 2026.10.08 | ₩56,160 | ₩56,977 | ₩55,685 | ₩56,696 | +0.95% | 257.2만 |
| 2026.10.07 | ₩56,991 | ₩57,379 | ₩56,281 | ₩56,308 | -1.20% | 303.9만 |
| 2026.10.06 | ₩56,763 | ₩57,406 | ₩56,448 | ₩56,950 | +0.33% | 366만 |
| 2026.10.05 | ₩56,241 | ₩57,245 | ₩55,611 | ₩56,629 | +0.69% | 365만 |
| 2026.10.02 | ₩54,647 | ₩56,696 | ₩54,367 | ₩56,227 | +2.89% | 677.9만 |
| 2026.10.01 | ₩55,919 | ₩56,468 | ₩53,207 | ₩54,151 | -3.16% | 501.6만 |
| 2026.09.30 | ₩56,656 | ₩56,870 | ₩55,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,026 |
| -1.11% |
| 334.8만 |
| 2026.09.29 | ₩55,249 | ₩56,549 | ₩54,834 | ₩56,522 | +2.30% | 408.8만 |
|---|
| 2026.09.28 | ₩56,415 | ₩56,709 | ₩55,430 | ₩55,450 | -1.71% | 267.4만 |
|---|
| 2026.09.25 | ₩55,892 | ₩56,642 | ₩55,785 | ₩56,616 | +1.29% | 216.1만 |
|---|
| 2026.09.24 | ₩56,040 | ₩56,736 | ₩55,785 | ₩55,973 | -0.12% | 324.2만 |
|---|
| 2026.09.23 | ₩56,642 | ₩56,964 | ₩55,343 | ₩56,120 | -0.92% | 294.3만 |
|---|
| 2026.09.22 | ₩56,254 | ₩57,091 | ₩55,954 | ₩56,709 | +0.81% | 306.3만 |
|---|
| 2026.09.21 | ₩56,589 | ₩57,272 | ₩56,093 | ₩57,272 | +1.21% | 230.5만 |
|---|
| 2026.09.18 | ₩57,861 | ₩58,015 | ₩56,415 | ₩56,964 | -1.55% | 499.3만 |
|---|
| 2026.09.17 | ₩59,000 | ₩59,643 | ₩57,205 | ₩57,901 | -1.86% | 525만 |
|---|
| 2026.09.16 | ₩56,375 | ₩57,459 | ₩54,861 | ₩55,008 | -2.42% | 285.9만 |
|---|
| 2026.09.15 | ₩56,897 | ₩57,118 | ₩56,401 | ₩56,495 | -0.71% | 196만 |
|---|
| 2026.09.14 | ₩57,888 | ₩58,142 | ₩56,910 | ₩57,071 | -1.41% | 198.5만 |
|---|
| 2026.09.11 | ₩56,428 | ₩57,392 | ₩55,417 | ₩57,392 | +1.71% | 298.9만 |
|---|
| 2026.09.10 | ₩56,321 | ₩56,759 | ₩55,517 | ₩55,758 | -1.00% | 208.8만 |
|---|
| 2026.09.09 | ₩57,620 | ₩57,620 | ₩55,986 | ₩56,254 | -2.37% | 241만 |
|---|
| 2026.09.08 | ₩58,397 | ₩58,933 | ₩57,151 | ₩57,419 | -1.67% | 695.4만 |
|---|
| 2026.09.04 | ₩57,446 | ₩58,692 | ₩57,392 | ₩58,571 | +1.96% | 214.4만 |
|---|
| 2026.09.03 | ₩57,419 | ₩58,410 | ₩56,870 | ₩58,236 | +1.42% | 265.6만 |
|---|
| 2026.09.02 | ₩55,584 | ₩58,089 | ₩55,584 | ₩57,044 | +2.63% | 229.4만 |
|---|
| 2026.09.01 | ₩56,750 | ₩57,084 | ₩55,504 | ₩55,584 | -2.05% | 207.4만 |
|---|
| 2026.08.31 | ₩57,553 | ₩57,553 | ₩56,376 | ₩56,642 | -1.58% | 268.2만 |
|---|
| 2026.08.28 | ₩55,182 | ₩57,727 | ₩54,446 | ₩57,366 | +3.96% | 402만 |
|---|
| 2026.08.27 | ₩55,330 | ₩55,544 | ₩54,446 | ₩54,955 | -0.68% | 147.5만 |
|---|
| 2026.08.26 | ₩54,432 | ₩55,484 | ₩54,432 | ₩55,343 | +1.67% | 103.1만 |
|---|
| 2026.08.25 | ₩55,584 | ₩56,441 | ₩54,513 | ₩54,540 | -1.88% | 123.5만 |
|---|
| 2026.08.24 | ₩55,129 | ₩56,308 | ₩54,861 | ₩55,584 | +0.83% | 147.2만 |
|---|
| 2026.08.21 | ₩55,357 | ₩55,919 | ₩54,982 | ₩54,982 | -0.68% | 97.8만 |
|---|
| 2026.08.20 | ₩55,491 | ₩56,200 | ₩54,647 | ₩55,142 | -0.63% | 104만 |
|---|
| 2026.08.19 | ₩54,620 | ₩56,683 | ₩54,285 | ₩55,611 | +1.81% | 164.7만 |
|---|
| 2026.08.18 | ₩56,214 | ₩56,924 | ₩54,231 | ₩54,231 | -3.53% | 305.4만 |
|---|
| 2026.08.17 | ₩55,732 | ₩56,160 | ₩55,290 | ₩55,638 | -0.17% | 177.7만 |
|---|
| 2026.08.14 | ₩56,254 | ₩56,254 | ₩55,484 | ₩56,120 | -0.24% | 208.2만 |
|---|
| 2026.08.13 | ₩54,901 | ₩55,959 | ₩54,901 | ₩55,785 | +1.61% | 187.2만 |
|---|
| 2026.08.12 | ₩54,982 | ₩55,732 | ₩54,479 | ₩54,740 | -0.44% | 136.3만 |
|---|
| 2026.08.11 | ₩55,129 | ₩55,799 | ₩54,928 | ₩55,343 | +0.39% | 140.7만 |
|---|
| 2026.08.10 | ₩54,915 | ₩55,544 | ₩54,868 | ₩55,156 | +0.44% | 95.3만 |
|---|
| 2026.08.07 | ₩55,665 | ₩56,843 | ₩54,955 | ₩55,343 | -0.58% | 159.7만 |
|---|
| 2026.08.06 | ₩55,758 | ₩55,986 | ₩54,915 | ₩55,651 | -0.19% | 83.1만 |
|---|
| 2026.08.05 | ₩56,816 | ₩57,024 | ₩54,854 | ₩55,169 | -2.90% | 174.5만 |
|---|
| 2026.08.04 | ₩55,424 | ₩56,997 | ₩54,807 | ₩56,334 | +1.64% | 299.1만 |
|---|
| 2026.08.03 | ₩56,066 | ₩57,138 | ₩55,691 | ₩56,254 | +0.33% | 183만 |
|---|
| 2026.07.31 | ₩55,638 | ₩56,214 | ₩54,915 | ₩55,343 | -0.53% | 411.3만 |
|---|
| 2026.07.30 | ₩56,200 | ₩57,640 | ₩53,950 | ₩55,410 | -1.41% | 628.8만 |
|---|
| 2026.07.29 | ₩52,772 | ₩54,995 | ₩52,584 | ₩53,897 | +2.13% | 494.7만 |
|---|
| 2026.07.28 | ₩52,745 | ₩52,785 | ₩52,276 | ₩52,437 | -0.58% | 134.6만 |
|---|
| 2026.07.27 | ₩53,173 | ₩53,575 | ₩52,182 | ₩52,222 | -1.79% | 132.1만 |
|---|
| 2026.07.24 | ₩52,075 | ₩53,374 | ₩51,794 | ₩53,147 | +2.06% | 163.6만 |
|---|
| 2026.07.23 | ₩52,584 | ₩53,120 | ₩51,821 | ₩52,142 | -0.84% | 191.4만 |
|---|
| 2026.07.22 | ₩51,861 | ₩52,705 | ₩51,405 | ₩52,370 | +0.98% | 174.4만 |
|---|
| 2026.07.21 | ₩51,807 | ₩52,289 | ₩51,218 | ₩51,365 | -0.85% | 134.6만 |
|---|
| 2026.07.20 | ₩52,972 | ₩52,972 | ₩52,276 | ₩52,410 | -1.06% | 137.7만 |
|---|
| 2026.07.17 | ₩53,147 | ₩53,669 | ₩52,363 | ₩52,986 | -0.30% | 283.2만 |
|---|
| 2026.07.16 | ₩52,477 | ₩53,803 | ₩52,129 | ₩53,080 | +1.15% | 280만 |
|---|
| 2026.07.15 | ₩51,928 | ₩52,879 | ₩51,613 | ₩52,129 | +0.39% | 226.8만 |
|---|
| 2026.07.14 | ₩52,048 | ₩53,106 | ₩51,446 | ₩51,780 | -0.51% | 362.6만 |
|---|
| 2026.07.13 | ₩53,173 | ₩53,602 | ₩52,437 | ₩52,450 | -1.36% | 198.9만 |
|---|
| 2026.07.10 | ₩54,258 | ₩54,406 | ₩53,039 | ₩53,240 | -1.88% | 335.2만 |
|---|
| 2026.07.09 | ₩54,124 | ₩54,727 | ₩53,602 | ₩53,709 | -0.77% | 252.5만 |
|---|
| 2026.07.08 | ₩55,544 | ₩55,584 | ₩53,830 | ₩54,767 | -1.40% | 364.7만 |
|---|
| 2026.07.07 | ₩54,700 | ₩55,598 | ₩54,285 | ₩55,598 | +1.64% | 550.3만 |
|---|
| 2026.07.06 | ₩53,267 | ₩55,169 | ₩52,705 | ₩54,231 | +1.81% | 820.2만 |
|---|
| 2026.07.02 | ₩50,414 | ₩50,649 | ₩48,352 | ₩50,200 | -0.43% | 343.2만 |
|---|
| 2026.07.01 | ₩49,463 | ₩50,870 | ₩49,463 | ₩50,120 | +1.33% | 290.3만 |
|---|
| 2026.06.30 | ₩49,329 | ₩49,329 | ₩48,526 | ₩49,276 | -0.11% | 255.8만 |
|---|
| 2026.06.29 | ₩50,133 | ₩50,414 | ₩48,961 | ₩49,329 | -1.60% | 241.3만 |
|---|
| 2026.06.26 | ₩51,231 | ₩51,606 | ₩49,303 | ₩49,986 | -2.43% | 1844.5만 |
|---|
| 2026.06.25 | ₩49,919 | ₩51,097 | ₩49,678 | ₩50,602 | +1.37% | 474.7만 |
|---|
| 2026.06.24 | ₩48,405 | ₩50,146 | ₩47,963 | ₩49,892 | +3.07% | 372.4만 |
|---|
| 2026.06.23 | ₩47,896 | ₩48,291 | ₩47,352 | ₩48,231 | +0.70% | 188.5만 |
|---|
| 2026.06.22 | ₩46,677 | ₩47,340 | ₩46,329 | ₩46,878 | +0.43% | 168.5만 |
|---|
| 2026.06.18 | ₩46,985 | ₩47,488 | ₩46,061 | ₩47,012 | +0.06% | 157.4만 |
|---|
| 2026.06.17 | ₩47,910 | ₩48,599 | ₩46,785 | ₩46,892 | -2.12% | 231.3만 |
|---|
| 2026.06.16 | ₩48,137 | ₩48,432 | ₩47,314 | ₩48,392 | +0.53% | 103.8만 |
|---|
| 2026.06.15 | ₩47,816 | ₩48,579 | ₩47,655 | ₩48,151 | +0.70% | 137만 |
|---|
| 2026.06.12 | ₩47,789 | ₩48,472 | ₩47,669 | ₩48,178 | +0.81% | 175.6만 |
|---|
| 2026.06.11 | ₩48,954 | ₩49,370 | ₩48,003 | ₩48,044 | -1.86% | 382.7만 |
|---|
| 2026.06.10 | ₩47,977 | ₩49,048 | ₩47,334 | ₩49,008 | +2.15% | 308.9만 |
|---|
| 2026.06.09 | ₩46,543 | ₩48,137 | ₩46,396 | ₩47,829 | +2.76% | 251만 |
|---|
| 2026.06.08 | ₩47,414 | ₩48,117 | ₩46,635 | ₩46,744 | -1.41% | 416.8만 |
|---|
| 2026.06.05 | ₩48,539 | ₩48,619 | ₩47,180 | ₩47,561 | -2.01% | 268만 |
|---|
| 2026.06.04 | ₩47,133 | ₩48,010 | ₩46,865 | ₩47,950 | +1.73% | 291.1만 |
|---|
| 2026.06.03 | ₩45,204 | ₩46,703 | ₩45,164 | ₩46,490 | +2.84% | 286.7만 |
|---|
| 2026.06.02 | ₩45,472 | ₩45,847 | ₩44,642 | ₩45,217 | -0.56% | 228.8만 |
|---|
| 2026.06.01 | ₩45,217 | ₩46,008 | ₩44,923 | ₩45,968 | +1.66% | 360.5만 |
|---|
| 2026.05.29 | ₩45,941 | ₩46,182 | ₩44,896 | ₩44,923 | -2.22% | 379.3만 |
|---|
| 2026.05.28 | ₩46,557 | ₩46,811 | ₩45,807 | ₩45,914 | -1.38% | 169만 |
|---|
| 2026.05.27 | ₩47,347 | ₩47,910 | ₩46,664 | ₩46,704 | -1.36% | 129.5만 |
|---|
| 2026.05.26 | ₩47,736 | ₩48,553 | ₩47,294 | ₩47,588 | -0.31% | 186.8만 |
|---|
| 2026.05.22 | ₩48,097 | ₩48,599 | ₩47,494 | ₩47,843 | -0.53% | 229.7만 |
|---|
| 2026.05.21 | ₩48,593 | ₩48,981 | ₩48,090 | ₩48,164 | -0.88% | 128.8만 |
|---|
| 2026.05.20 | ₩49,142 | ₩50,026 | ₩48,968 | ₩49,115 | -0.05% | 148.5만 |
|---|
| 2026.05.19 | ₩50,495 | ₩50,789 | ₩49,343 | ₩49,356 | -2.25% | 154.4만 |
|---|
| 2026.05.18 | ₩49,557 | ₩50,896 | ₩49,262 | ₩50,267 | +1.43% | 139.9만 |
|---|
| 2026.05.15 | ₩50,173 | ₩50,254 | ₩49,155 | ₩49,678 | -0.99% | 135.7만 |
|---|
| 2026.05.14 | ₩49,075 | ₩49,999 | ₩48,338 | ₩49,785 | +1.45% | 155.4만 |
|---|
| 2026.05.13 | ₩48,887 | ₩48,901 | ₩47,588 | ₩48,539 | -0.71% | 324.1만 |
|---|
| 2026.05.12 | ₩49,222 | ₩49,711 | ₩48,740 | ₩48,780 | -0.90% | 132.2만 |
|---|
| 2026.05.11 | ₩49,169 | ₩49,544 | ₩48,512 | ₩49,088 | -0.16% | 169.6만 |
|---|
| 2026.05.08 | ₩49,932 | ₩50,247 | ₩49,169 | ₩49,209 | -1.45% | 184.4만 |
|---|
| 2026.05.07 | ₩48,619 | ₩49,959 | ₩48,619 | ₩49,812 | +2.45% | 338.2만 |
|---|
| 2026.05.06 | ₩49,637 | ₩50,254 | ₩48,445 | ₩48,740 | -1.81% | 336.2만 |
|---|
| 2026.05.05 | ₩50,307 | ₩50,387 | ₩49,115 | ₩49,544 | -1.52% | 249.6만 |
|---|
| 2026.05.04 | ₩51,298 | ₩51,874 | ₩50,428 | ₩50,508 | -1.54% | 291.8만 |
|---|
| 2026.05.01 | ₩54,285 | ₩54,312 | ₩51,526 | ₩51,566 | -5.01% | 290.9만 |
|---|
| 2026.04.30 | ₩54,915 | ₩56,254 | ₩52,597 | ₩53,723 | -2.17% | 469.6만 |
|---|
| 2026.04.29 | ₩54,098 | ₩54,432 | ₩53,160 | ₩54,031 | -0.12% | 228.5만 |
|---|
| 2026.04.28 | ₩53,401 | ₩53,776 | ₩52,423 | ₩53,776 | +0.70% | 213.9만 |
|---|
| 2026.04.27 | ₩54,098 | ₩54,928 | ₩53,093 | ₩53,133 | -1.78% | 192.4만 |
|---|
| 2026.04.24 | ₩54,915 | ₩54,915 | ₩53,341 | ₩54,124 | -1.44% | 191만 |
|---|
| 2026.04.23 | ₩53,240 | ₩54,700 | ₩52,705 | ₩54,057 | +1.53% | 342만 |
|---|
| 2026.04.22 | ₩52,812 | ₩53,923 | ₩52,075 | ₩53,026 | +0.41% | 250만 |
|---|
| 2026.04.21 | ₩52,584 | ₩53,428 | ₩52,525 | ₩52,745 | +0.31% | 217.3만 |
|---|
| 2026.04.20 | ₩52,450 | ₩53,749 | ₩52,062 | ₩52,798 | +0.66% | 254.5만 |
|---|
| 2026.04.17 | ₩52,236 | ₩52,289 | ₩50,776 | ₩52,155 | -0.15% | 396.9만 |
|---|
| 2026.04.16 | ₩52,423 | ₩53,468 | ₩52,115 | ₩52,209 | -0.41% | 415.6만 |
|---|
| 2026.04.15 | ₩51,271 | ₩52,999 | ₩50,615 | ₩52,236 | +1.88% | 538.6만 |
|---|
| 2026.04.14 | ₩52,182 | ₩52,906 | ₩49,503 | ₩51,687 | -0.95% | 688.6만 |
|---|
| 2026.04.13 | ₩55,169 | ₩55,504 | ₩51,412 | ₩52,169 | -5.44% | 627.3만 |
|---|
| 2026.04.10 | ₩59,535 | ₩59,556 | ₩56,991 | ₩57,700 | -3.08% | 128.5만 |
|---|
| 2026.04.09 | ₩59,067 | ₩59,669 | ₩58,906 | ₩59,616 | +0.93% | 183만 |
|---|
| 2026.04.08 | ₩60,152 | ₩60,768 | ₩58,692 | ₩59,348 | -1.34% | 154.9만 |
|---|
| 2026.04.07 | ₩59,897 | ₩60,506 | ₩59,254 | ₩59,669 | -0.38% | 154.3만 |
|---|
| 2026.04.06 | ₩59,509 | ₩60,406 | ₩59,308 | ₩60,111 | +1.01% | 165.1만 |
|---|
| 2026.04.02 | ₩58,116 | ₩60,326 | ₩57,674 | ₩59,696 | +2.72% | 224.6만 |
|---|
| 2026.04.01 | ₩56,857 | ₩58,531 | ₩56,850 | ₩58,343 | +2.61% | 269.2만 |
|---|
| 2026.03.31 | ₩54,647 | ₩55,946 | ₩54,111 | ₩55,879 | +2.25% | 334.3만 |
|---|
| 2026.03.30 | ₩52,450 | ₩54,298 | ₩52,437 | ₩54,124 | +3.19% | 147.4만 |
|---|
| 2026.03.27 | ₩53,294 | ₩53,682 | ₩51,700 | ₩52,182 | -2.09% | 176.7만 |
|---|
| 2026.03.26 | ₩52,785 | ₩53,883 | ₩52,647 | ₩53,267 | +0.91% | 221.4만 |
|---|
| 2026.03.25 | ₩53,240 | ₩53,414 | ₩52,048 | ₩53,133 | -0.20% | 162.3만 |
|---|
| 2026.03.24 | ₩53,749 | ₩53,749 | ₩52,510 | ₩52,772 | -1.82% | 191.5만 |
|---|
| 2026.03.23 | ₩54,714 | ₩55,223 | ₩54,165 | ₩54,218 | -0.91% | 146.3만 |
|---|
| 2026.03.20 | ₩57,272 | ₩57,593 | ₩54,479 | ₩54,580 | -4.70% | 164.6만 |
|---|
| 2026.03.19 | ₩56,535 | ₩57,044 | ₩56,003 | ₩56,937 | +0.71% | 116.1만 |
|---|
| 2026.03.18 | ₩56,830 | ₩57,232 | ₩56,388 | ₩56,736 | -0.16% | 121.7만 |
|---|
| 2026.03.17 | ₩56,602 | ₩58,082 | ₩56,602 | ₩56,830 | +0.40% | 133.8만 |
|---|
| 2026.03.16 | ₩57,446 | ₩57,841 | ₩56,629 | ₩56,790 | -1.14% | 108.8만 |
|---|
| 2026.03.13 | ₩58,491 | ₩59,000 | ₩57,258 | ₩57,580 | -1.56% | 169.3만 |
|---|
| 2026.03.12 | ₩58,129 | ₩58,960 | ₩57,888 | ₩57,901 | -0.39% | 90만 |
|---|
| 2026.03.11 | ₩58,223 | ₩58,571 | ₩57,928 | ₩58,049 | -0.30% | 93.5만 |
|---|
| 2026.03.10 | ₩60,272 | ₩60,272 | ₩57,982 | ₩58,263 | -3.33% | 127.3만 |
|---|
| 2026.03.09 | ₩59,241 | ₩60,453 | ₩58,852 | ₩60,312 | +1.81% | 187.2만 |
|---|
| 2026.03.06 | ₩60,111 | ₩60,928 | ₩59,455 | ₩59,710 | -0.67% | 107.7만 |
|---|
| 2026.03.05 | ₩59,549 | ₩60,198 | ₩58,718 | ₩60,058 | +0.85% | 123.9만 |
|---|
| 2026.03.04 | ₩60,473 | ₩60,774 | ₩59,736 | ₩59,964 | -0.84% | 359.2만 |
|---|
| 2026.03.03 | ₩60,366 | ₩60,915 | ₩58,986 | ₩60,701 | +0.55% | 120.9만 |
|---|
| 2026.03.02 | ₩58,906 | ₩61,022 | ₩58,370 | ₩60,553 | +2.80% | 195만 |
|---|
| 2026.02.27 | ₩59,522 | ₩59,616 | ₩58,839 | ₩59,187 | -0.56% | 106.4만 |
|---|
| 2026.02.26 | ₩56,937 | ₩58,939 | ₩56,937 | ₩58,718 | +3.13% | 102.4만 |
|---|
| 2026.02.25 | ₩57,017 | ₩57,098 | ₩56,160 | ₩56,616 | -0.70% | 124.9만 |
|---|
| 2026.02.24 | ₩56,535 | ₩57,299 | ₩56,133 | ₩56,589 | +0.09% | 102.7만 |
|---|
| 2026.02.23 | ₩57,084 | ₩57,312 | ₩56,013 | ₩56,602 | -0.84% | 111.5만 |
|---|
| 2026.02.20 | ₩58,397 | ₩58,397 | ₩57,058 | ₩57,151 | -2.13% | 122.7만 |
|---|
| 2026.02.19 | ₩58,076 | ₩59,201 | ₩57,982 | ₩58,223 | +0.25% | 131.1만 |
|---|
| 2026.02.18 | ₩58,531 | ₩58,531 | ₩57,580 | ₩58,035 | -0.85% | 116.9만 |
|---|
| 2026.02.17 | ₩58,009 | ₩58,826 | ₩55,330 | ₩57,995 | -0.02% | 148.2만 |
|---|
| 2026.02.13 | ₩55,491 | ₩58,504 | ₩55,491 | ₩58,009 | +4.54% | 281만 |
|---|
| 2026.02.12 | ₩60,781 | ₩62,040 | ₩54,834 | ₩55,357 | -8.92% | 456만 |
|---|
| 2026.02.11 | ₩57,392 | ₩59,107 | ₩57,044 | ₩59,000 | +2.80% | 213.3만 |
|---|
| 2026.02.10 | ₩57,593 | ₩58,464 | ₩57,526 | ₩57,781 | +0.33% | 98.7만 |
|---|
| 2026.02.09 | ₩56,937 | ₩57,741 | ₩56,883 | ₩57,714 | +1.36% | 108.1만 |
|---|
| 2026.02.06 | ₩56,830 | ₩57,875 | ₩56,562 | ₩56,950 | +0.21% | 153만 |
|---|
| 2026.02.05 | ₩57,111 | ₩57,861 | ₩56,415 | ₩56,562 | -0.96% | 110.8만 |
|---|
| 2026.02.04 | ₩57,044 | ₩57,848 | ₩56,689 | ₩57,031 | -0.02% | 157.9만 |
|---|
| 2026.02.03 | ₩57,004 | ₩57,406 | ₩56,361 | ₩57,151 | +0.26% | 111만 |
|---|
| 2026.02.02 | ₩57,660 | ₩57,808 | ₩56,857 | ₩57,178 | -0.84% | 98.7만 |
|---|
| 2026.01.30 | ₩57,634 | ₩57,747 | ₩56,729 | ₩57,526 | -0.19% | 128.7만 |
|---|
| 2026.01.29 | ₩58,370 | ₩58,973 | ₩57,540 | ₩57,901 | -0.80% | 130.4만 |
|---|
| 2026.01.28 | ₩58,357 | ₩58,678 | ₩58,049 | ₩58,397 | +0.07% | 133.7만 |
|---|
| 2026.01.27 | ₩59,442 | ₩59,870 | ₩58,424 | ₩58,665 | -1.31% | 114.8만 |
|---|
| 2026.01.26 | ₩59,656 | ₩60,058 | ₩59,308 | ₩59,535 | -0.20% | 111.9만 |
|---|
| 2026.01.23 | ₩59,803 | ₩60,661 | ₩59,214 | ₩59,522 | -0.47% | 153.6만 |
|---|
| 2026.01.22 | ₩59,723 | ₩60,178 | ₩59,026 | ₩59,803 | +0.13% | 121.9만 |
|---|
| 2026.01.21 | ₩57,379 | ₩60,165 | ₩57,091 | ₩59,455 | +3.62% | 316.2만 |
|---|
| 2026.01.20 | ₩56,468 | ₩57,138 | ₩56,174 | ₩56,736 | +0.47% | 132.1만 |
|---|
| 2026.01.16 | ₩57,151 | ₩57,473 | ₩56,348 | ₩57,017 | -0.23% | 108.2만 |
|---|
| 2026.01.15 | ₩56,187 | ₩57,245 | ₩55,584 | ₩57,218 | +1.84% | 302.7만 |
|---|
| 2026.01.14 | ₩56,803 | ₩57,379 | ₩55,973 | ₩56,040 | -1.34% | 175.5만 |
|---|
| 2026.01.13 | ₩56,924 | ₩57,145 | ₩54,680 | ₩56,736 | -0.33% | 242.6만 |
|---|
| 2026.01.12 | ₩56,950 | ₩57,352 | ₩56,562 | ₩57,178 | +0.40% | 123.2만 |
|---|
| 2026.01.09 | ₩56,656 | ₩57,058 | ₩56,441 | ₩56,924 | +0.47% | 124.4만 |
|---|
| 2026.01.08 | ₩55,631 | ₩56,756 | ₩55,631 | ₩56,535 | +1.63% | 243.1만 |
|---|
| 2026.01.07 | ₩57,486 | ₩57,593 | ₩55,705 | ₩55,839 | -2.87% | 168만 |
|---|
| 2026.01.06 | ₩57,111 | ₩57,631 | ₩56,428 | ₩57,218 | +0.19% | 188.3만 |
|---|
| 2026.01.05 | ₩57,044 | ₩57,687 | ₩56,535 | ₩57,138 | +0.16% | 157만 |
|---|
| 2026.01.02 | ₩57,700 | ₩57,980 | ₩56,883 | ₩57,433 | -0.46% | 164.2만 |
|---|
| 2025.12.31 | ₩58,384 | ₩58,586 | ₩57,439 | ₩57,526 | -1.47% | 96.2만 |
|---|
| 2025.12.30 | ₩58,504 | ₩58,792 | ₩58,223 | ₩58,544 | +0.07% | 206.5만 |
|---|
| 2025.12.29 | ₩58,049 | ₩58,765 | ₩57,808 | ₩58,732 | +1.18% | 218.2만 |
|---|
| 2025.12.26 | ₩57,781 | ₩58,223 | ₩57,700 | ₩57,915 | +0.23% | 84.5만 |
|---|
| 2025.12.24 | ₩57,727 | ₩58,343 | ₩57,607 | ₩57,915 | +0.32% | 159.7만 |
|---|
| 2025.12.23 | ₩57,808 | ₩58,022 | ₩57,580 | ₩57,861 | +0.09% | 191.7만 |
|---|
| 2025.12.22 | ₩57,593 | ₩57,901 | ₩57,205 | ₩57,727 | +0.23% | 309.1만 |
|---|
| 2025.12.19 | ₩58,357 | ₩58,377 | ₩57,593 | ₩57,700 | -1.12% | 415.3만 |
|---|
| 2025.12.18 | ₩59,201 | ₩59,201 | ₩58,076 | ₩58,209 | -1.67% | 180.2만 |
|---|
| 2025.12.17 | ₩58,638 | ₩59,468 | ₩58,410 | ₩59,147 | +0.87% | 216만 |
|---|
| 2025.12.16 | ₩59,201 | ₩59,669 | ₩58,571 | ₩58,692 | -0.86% | 175.4만 |
|---|
| 2025.12.15 | ₩60,205 | ₩60,205 | ₩58,705 | ₩59,053 | -1.91% | 117.7만 |
|---|
| 2025.12.12 | ₩59,924 | ₩60,232 | ₩59,067 | ₩59,107 | -1.36% | 130.9만 |
|---|
| 2025.12.11 | ₩59,643 | ₩60,614 | ₩59,381 | ₩59,710 | +0.11% | 172.1만 |
|---|
| 2025.12.10 | ₩59,107 | ₩59,850 | ₩59,026 | ₩59,495 | +0.66% | 154.7만 |
|---|
| 2025.12.09 | ₩60,018 | ₩60,366 | ₩59,026 | ₩59,107 | -1.52% | 97만 |
|---|
| 2025.12.08 | ₩59,803 | ₩60,681 | ₩59,629 | ₩59,924 | +0.20% | 130.6만 |
|---|
| 2025.12.05 | ₩59,924 | ₩60,433 | ₩59,535 | ₩59,897 | -0.04% | 90.7만 |
|---|
| 2025.12.04 | ₩60,299 | ₩60,486 | ₩59,777 | ₩59,870 | -0.71% | 63.7만 |
|---|
| 2025.12.03 | ₩60,111 | ₩60,895 | ₩60,004 | ₩60,138 | +0.04% | 111.5만 |
|---|
| 2025.12.02 | ₩59,803 | ₩60,339 | ₩59,482 | ₩60,071 | +0.45% | 91.6만 |
|---|
| 2025.12.01 | ₩60,620 | ₩61,163 | ₩59,797 | ₩59,803 | -1.35% | 189.4만 |
|---|
| 2025.11.28 | ₩61,116 | ₩61,123 | ₩60,500 | ₩60,902 | -0.35% | 73.1만 |
|---|
| 2025.11.26 | ₩60,567 | ₩61,250 | ₩60,138 | ₩60,902 | +0.55% | 131.2만 |
|---|
| 2025.11.25 | ₩60,553 | ₩61,437 | ₩60,379 | ₩60,473 | -0.13% | 182.6만 |
|---|
| 2025.11.24 | ₩59,669 | ₩60,781 | ₩59,388 | ₩60,527 | +1.44% | 154.2만 |
|---|
| 2025.11.21 | ₩60,004 | ₩61,009 | ₩59,629 | ₩60,460 | +0.76% | 332.4만 |
|---|
| 2025.11.20 | ₩62,228 | ₩62,603 | ₩61,786 | ₩61,879 | -0.56% | 118.5만 |
|---|
| 2025.11.19 | ₩60,942 | ₩62,636 | ₩60,386 | ₩62,295 | +2.22% | 130.2만 |
|---|
| 2025.11.18 | ₩59,415 | ₩61,042 | ₩59,187 | ₩60,969 | +2.61% | 160.5만 |
|---|
| 2025.11.17 | ₩59,361 | ₩59,656 | ₩58,866 | ₩59,187 | -0.29% | 137.9만 |
|---|
| 2025.11.14 | ₩58,504 | ₩59,676 | ₩57,647 | ₩59,388 | +1.51% | 114.6만 |
|---|
| 2025.11.13 | ₩58,491 | ₩59,040 | ₩57,942 | ₩58,009 | -0.82% | 109.4만 |
|---|
| 2025.11.12 | ₩58,102 | ₩58,651 | ₩57,928 | ₩58,531 | +0.74% | 64.7만 |
|---|
| 2025.11.11 | ₩58,665 | ₩58,906 | ₩57,995 | ₩58,276 | -0.66% | 60.9만 |
|---|
| 2025.11.10 | ₩57,151 | ₩58,665 | ₩56,562 | ₩58,665 | +2.65% | 189.5만 |
|---|
| 2025.11.07 | ₩58,946 | ₩59,696 | ₩57,399 | ₩57,540 | -2.39% | 266.6만 |
|---|
| 2025.11.06 | ₩59,937 | ₩60,604 | ₩58,256 | ₩58,759 | -1.97% | 341.6만 |
|---|
| 2025.11.05 | ₩58,303 | ₩58,906 | ₩57,875 | ₩58,759 | +0.78% | 206.6만 |
|---|
| 2025.11.04 | ₩58,343 | ₩58,631 | ₩57,741 | ₩58,477 | +0.23% | 125.6만 |
|---|
| 2025.11.03 | ₩58,491 | ₩58,852 | ₩57,955 | ₩58,625 | +0.23% | 133.6만 |
|---|
| 2025.10.31 | ₩59,134 | ₩59,134 | ₩57,955 | ₩58,518 | -1.04% | 124.5만 |
|---|
| 2025.10.30 | ₩58,946 | ₩59,187 | ₩58,343 | ₩58,611 | -0.57% | 110.2만 |
|---|
| 2025.10.29 | ₩59,951 | ₩60,406 | ₩58,317 | ₩58,812 | -1.90% | 215.1만 |
|---|
| 2025.10.28 | ₩60,406 | ₩60,995 | ₩59,951 | ₩60,393 | -0.02% | 86.8만 |
|---|
| 2025.10.27 | ₩60,982 | ₩61,357 | ₩60,567 | ₩60,741 | -0.40% | 146.2만 |
|---|
| 2025.10.24 | ₩61,933 | ₩61,933 | ₩60,915 | ₩61,049 | -1.43% | 68.7만 |
|---|
| 2025.10.23 | ₩61,893 | ₩62,629 | ₩61,451 | ₩61,692 | -0.32% | 87.6만 |
|---|
| 2025.10.22 | ₩61,571 | ₩62,964 | ₩61,196 | ₩61,826 | +0.41% | 144.5만 |
|---|
| 2025.10.21 | ₩60,928 | ₩61,571 | ₩60,754 | ₩61,290 | +0.59% | 81.4만 |
|---|
| 2025.10.20 | ₩60,527 | ₩61,165 | ₩60,513 | ₩60,995 | +0.77% | 110.7만 |
|---|
| 2025.10.17 | ₩59,602 | ₩61,183 | ₩59,576 | ₩60,486 | +1.48% | 108.9만 |
|---|
| 2025.10.16 | ₩60,674 | ₩60,868 | ₩59,495 | ₩59,696 | -1.61% | 107만 |
|---|
| 2025.10.15 | ₩60,781 | ₩61,562 | ₩60,399 | ₩60,446 | -0.55% | 172.9만 |
|---|
| 2025.10.14 | ₩61,344 | ₩61,732 | ₩60,882 | ₩61,129 | -0.35% | 91만 |
|---|
| 2025.10.13 | ₩61,049 | ₩61,330 | ₩60,520 | ₩61,089 | +0.07% | 93.9만 |
|---|
| 2025.10.10 | ₩60,594 | ₩61,531 | ₩60,513 | ₩61,531 | +1.55% | 181.1만 |
|---|