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 | ₩56,854 | ₩57,834 | ₩56,292 | ₩57,391 | +0.94% | 253.8만 |
| 2026.10.08 | ₩56,251 | ₩57,069 | ₩55,775 | ₩56,787 | +0.95% | 257.2만 |
| 2026.10.07 | ₩57,083 | ₩57,472 | ₩56,372 | ₩56,398 | -1.20% | 303.9만 |
| 2026.10.06 | ₩56,854 | ₩57,498 | ₩56,539 | ₩57,042 | +0.33% | 366만 |
| 2026.10.05 | ₩56,331 | ₩57,337 | ₩55,701 | ₩56,720 | +0.69% | 365만 |
| 2026.10.02 | ₩54,735 | ₩56,787 | ₩54,454 | ₩56,318 | +2.89% | 677.9만 |
| 2026.10.01 | ₩56,009 | ₩56,559 | ₩53,293 | ₩54,238 | -3.16% | 501.6만 |
| 2026.09.30 | ₩56,747 | ₩56,962 | ₩56,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,117 |
| -1.11% |
| 334.8만 |
| 2026.09.29 | ₩55,339 | ₩56,640 | ₩54,923 | ₩56,613 | +2.30% | 408.8만 |
|---|
| 2026.09.28 | ₩56,506 | ₩56,801 | ₩55,520 | ₩55,540 | -1.71% | 267.4만 |
|---|
| 2026.09.25 | ₩55,982 | ₩56,734 | ₩55,875 | ₩56,707 | +1.29% | 216.1만 |
|---|
| 2026.09.24 | ₩56,130 | ₩56,828 | ₩55,875 | ₩56,063 | -0.12% | 324.2만 |
|---|
| 2026.09.23 | ₩56,734 | ₩57,056 | ₩55,432 | ₩56,211 | -0.92% | 294.3만 |
|---|
| 2026.09.22 | ₩56,345 | ₩57,183 | ₩56,044 | ₩56,801 | +0.81% | 306.3만 |
|---|
| 2026.09.21 | ₩56,680 | ₩57,364 | ₩56,184 | ₩57,364 | +1.21% | 230.5만 |
|---|
| 2026.09.18 | ₩57,955 | ₩58,109 | ₩56,506 | ₩57,056 | -1.55% | 499.3만 |
|---|
| 2026.09.17 | ₩59,095 | ₩59,739 | ₩57,297 | ₩57,995 | -1.86% | 525만 |
|---|
| 2026.09.16 | ₩56,465 | ₩57,552 | ₩54,949 | ₩55,097 | -2.42% | 285.9만 |
|---|
| 2026.09.15 | ₩56,989 | ₩57,210 | ₩56,492 | ₩56,586 | -0.71% | 196만 |
|---|
| 2026.09.14 | ₩57,981 | ₩58,236 | ₩57,002 | ₩57,163 | -1.41% | 198.5만 |
|---|
| 2026.09.11 | ₩56,519 | ₩57,485 | ₩55,506 | ₩57,485 | +1.71% | 298.9만 |
|---|
| 2026.09.10 | ₩56,412 | ₩56,850 | ₩55,607 | ₩55,848 | -1.00% | 208.8만 |
|---|
| 2026.09.09 | ₩57,713 | ₩57,713 | ₩56,076 | ₩56,345 | -2.37% | 241만 |
|---|
| 2026.09.08 | ₩58,491 | ₩59,028 | ₩57,244 | ₩57,512 | -1.67% | 695.4만 |
|---|
| 2026.09.04 | ₩57,539 | ₩58,786 | ₩57,485 | ₩58,666 | +1.96% | 214.4만 |
|---|
| 2026.09.03 | ₩57,512 | ₩58,505 | ₩56,962 | ₩58,330 | +1.42% | 265.6만 |
|---|
| 2026.09.02 | ₩55,674 | ₩58,183 | ₩55,674 | ₩57,136 | +2.63% | 229.4만 |
|---|
| 2026.09.01 | ₩56,841 | ₩57,176 | ₩55,593 | ₩55,674 | -2.05% | 207.4만 |
|---|
| 2026.08.31 | ₩57,646 | ₩57,646 | ₩56,467 | ₩56,734 | -1.58% | 268.2만 |
|---|
| 2026.08.28 | ₩55,271 | ₩57,820 | ₩54,534 | ₩57,458 | +3.96% | 402만 |
|---|
| 2026.08.27 | ₩55,419 | ₩55,634 | ₩54,534 | ₩55,043 | -0.68% | 147.5만 |
|---|
| 2026.08.26 | ₩54,520 | ₩55,573 | ₩54,520 | ₩55,432 | +1.67% | 103.1만 |
|---|
| 2026.08.25 | ₩55,674 | ₩56,532 | ₩54,601 | ₩54,628 | -1.88% | 123.5만 |
|---|
| 2026.08.24 | ₩55,218 | ₩56,398 | ₩54,949 | ₩55,674 | +0.83% | 147.2만 |
|---|
| 2026.08.21 | ₩55,446 | ₩56,009 | ₩55,070 | ₩55,070 | -0.68% | 97.8만 |
|---|
| 2026.08.20 | ₩55,580 | ₩56,291 | ₩54,735 | ₩55,231 | -0.63% | 104만 |
|---|
| 2026.08.19 | ₩54,708 | ₩56,774 | ₩54,373 | ₩55,701 | +1.81% | 164.7만 |
|---|
| 2026.08.18 | ₩56,304 | ₩57,015 | ₩54,319 | ₩54,319 | -3.53% | 305.4만 |
|---|
| 2026.08.17 | ₩55,821 | ₩56,251 | ₩55,379 | ₩55,728 | -0.17% | 177.7만 |
|---|
| 2026.08.14 | ₩56,345 | ₩56,345 | ₩55,573 | ₩56,211 | -0.24% | 208.2만 |
|---|
| 2026.08.13 | ₩54,990 | ₩56,050 | ₩54,990 | ₩55,875 | +1.61% | 187.2만 |
|---|
| 2026.08.12 | ₩55,070 | ₩55,821 | ₩54,567 | ₩54,829 | -0.44% | 136.3만 |
|---|
| 2026.08.11 | ₩55,218 | ₩55,889 | ₩55,017 | ₩55,432 | +0.39% | 140.7만 |
|---|
| 2026.08.10 | ₩55,003 | ₩55,634 | ₩54,956 | ₩55,245 | +0.44% | 95.3만 |
|---|
| 2026.08.07 | ₩55,754 | ₩56,935 | ₩55,043 | ₩55,432 | -0.58% | 159.7만 |
|---|
| 2026.08.06 | ₩55,848 | ₩56,076 | ₩55,003 | ₩55,741 | -0.19% | 83.1만 |
|---|
| 2026.08.05 | ₩56,908 | ₩57,116 | ₩54,943 | ₩55,258 | -2.90% | 174.5만 |
|---|
| 2026.08.04 | ₩55,513 | ₩57,089 | ₩54,896 | ₩56,425 | +1.64% | 299.1만 |
|---|
| 2026.08.03 | ₩56,157 | ₩57,230 | ₩55,781 | ₩56,345 | +0.33% | 183만 |
|---|
| 2026.07.31 | ₩55,728 | ₩56,304 | ₩55,003 | ₩55,432 | -0.53% | 411.3만 |
|---|
| 2026.07.30 | ₩56,291 | ₩57,733 | ₩54,037 | ₩55,500 | -1.41% | 628.8만 |
|---|
| 2026.07.29 | ₩52,857 | ₩55,084 | ₩52,669 | ₩53,984 | +2.13% | 494.7만 |
|---|
| 2026.07.28 | ₩52,830 | ₩52,870 | ₩52,360 | ₩52,521 | -0.58% | 134.6만 |
|---|
| 2026.07.27 | ₩53,259 | ₩53,662 | ₩52,266 | ₩52,307 | -1.79% | 132.1만 |
|---|
| 2026.07.24 | ₩52,159 | ₩53,460 | ₩51,877 | ₩53,232 | +2.06% | 163.6만 |
|---|
| 2026.07.23 | ₩52,669 | ₩53,205 | ₩51,904 | ₩52,226 | -0.84% | 191.4만 |
|---|
| 2026.07.22 | ₩51,944 | ₩52,790 | ₩51,488 | ₩52,454 | +0.98% | 174.4만 |
|---|
| 2026.07.21 | ₩51,891 | ₩52,374 | ₩51,300 | ₩51,448 | -0.85% | 134.6만 |
|---|
| 2026.07.20 | ₩53,058 | ₩53,058 | ₩52,360 | ₩52,494 | -1.06% | 137.7만 |
|---|
| 2026.07.17 | ₩53,232 | ₩53,756 | ₩52,448 | ₩53,071 | -0.30% | 283.2만 |
|---|
| 2026.07.16 | ₩52,562 | ₩53,890 | ₩52,213 | ₩53,165 | +1.15% | 280만 |
|---|
| 2026.07.15 | ₩52,012 | ₩52,964 | ₩51,696 | ₩52,213 | +0.39% | 226.8만 |
|---|
| 2026.07.14 | ₩52,132 | ₩53,192 | ₩51,529 | ₩51,864 | -0.51% | 362.6만 |
|---|
| 2026.07.13 | ₩53,259 | ₩53,688 | ₩52,521 | ₩52,535 | -1.36% | 198.9만 |
|---|
| 2026.07.10 | ₩54,346 | ₩54,493 | ₩53,125 | ₩53,326 | -1.88% | 335.2만 |
|---|
| 2026.07.09 | ₩54,212 | ₩54,815 | ₩53,688 | ₩53,796 | -0.77% | 252.5만 |
|---|
| 2026.07.08 | ₩55,634 | ₩55,674 | ₩53,916 | ₩54,856 | -1.40% | 364.7만 |
|---|
| 2026.07.07 | ₩54,788 | ₩55,687 | ₩54,373 | ₩55,687 | +1.64% | 550.3만 |
|---|
| 2026.07.06 | ₩53,353 | ₩55,258 | ₩52,790 | ₩54,319 | +1.81% | 820.2만 |
|---|
| 2026.07.02 | ₩50,496 | ₩50,730 | ₩48,430 | ₩50,281 | -0.43% | 343.2만 |
|---|
| 2026.07.01 | ₩49,543 | ₩50,952 | ₩49,543 | ₩50,200 | +1.33% | 290.3만 |
|---|
| 2026.06.30 | ₩49,409 | ₩49,409 | ₩48,604 | ₩49,355 | -0.11% | 255.8만 |
|---|
| 2026.06.29 | ₩50,214 | ₩50,496 | ₩49,040 | ₩49,409 | -1.60% | 241.3만 |
|---|
| 2026.06.26 | ₩51,314 | ₩51,690 | ₩49,382 | ₩50,066 | -2.43% | 1844.5만 |
|---|
| 2026.06.25 | ₩49,999 | ₩51,180 | ₩49,758 | ₩50,683 | +1.37% | 474.7만 |
|---|
| 2026.06.24 | ₩48,483 | ₩50,227 | ₩48,041 | ₩49,972 | +3.07% | 372.4만 |
|---|
| 2026.06.23 | ₩47,973 | ₩48,369 | ₩47,429 | ₩48,309 | +0.70% | 188.5만 |
|---|
| 2026.06.22 | ₩46,753 | ₩47,417 | ₩46,404 | ₩46,954 | +0.43% | 168.5만 |
|---|
| 2026.06.18 | ₩47,061 | ₩47,564 | ₩46,136 | ₩47,088 | +0.06% | 157.4만 |
|---|
| 2026.06.17 | ₩47,987 | ₩48,678 | ₩46,860 | ₩46,967 | -2.12% | 231.3만 |
|---|
| 2026.06.16 | ₩48,215 | ₩48,510 | ₩47,390 | ₩48,470 | +0.53% | 103.8만 |
|---|
| 2026.06.15 | ₩47,893 | ₩48,658 | ₩47,732 | ₩48,228 | +0.70% | 137만 |
|---|
| 2026.06.12 | ₩47,866 | ₩48,550 | ₩47,745 | ₩48,255 | +0.81% | 175.6만 |
|---|
| 2026.06.11 | ₩49,033 | ₩49,449 | ₩48,081 | ₩48,121 | -1.86% | 382.7만 |
|---|
| 2026.06.10 | ₩48,054 | ₩49,127 | ₩47,410 | ₩49,087 | +2.15% | 308.9만 |
|---|
| 2026.06.09 | ₩46,619 | ₩48,215 | ₩46,471 | ₩47,906 | +2.76% | 251만 |
|---|
| 2026.06.08 | ₩47,491 | ₩48,195 | ₩46,710 | ₩46,820 | -1.41% | 416.8만 |
|---|
| 2026.06.05 | ₩48,617 | ₩48,698 | ₩47,256 | ₩47,638 | -2.01% | 268만 |
|---|
| 2026.06.04 | ₩47,209 | ₩48,088 | ₩46,940 | ₩48,027 | +1.73% | 291.1만 |
|---|
| 2026.06.03 | ₩45,277 | ₩46,778 | ₩45,237 | ₩46,565 | +2.84% | 286.7만 |
|---|
| 2026.06.02 | ₩45,545 | ₩45,921 | ₩44,714 | ₩45,290 | -0.56% | 228.8만 |
|---|
| 2026.06.01 | ₩45,290 | ₩46,082 | ₩44,995 | ₩46,042 | +1.66% | 360.5만 |
|---|
| 2026.05.29 | ₩46,015 | ₩46,256 | ₩44,968 | ₩44,995 | -2.22% | 379.3만 |
|---|
| 2026.05.28 | ₩46,632 | ₩46,887 | ₩45,881 | ₩45,988 | -1.38% | 169만 |
|---|
| 2026.05.27 | ₩47,423 | ₩47,987 | ₩46,739 | ₩46,779 | -1.36% | 129.5만 |
|---|
| 2026.05.26 | ₩47,812 | ₩48,631 | ₩47,370 | ₩47,665 | -0.31% | 186.8만 |
|---|
| 2026.05.22 | ₩48,175 | ₩48,678 | ₩47,571 | ₩47,920 | -0.53% | 229.7만 |
|---|
| 2026.05.21 | ₩48,671 | ₩49,060 | ₩48,168 | ₩48,242 | -0.88% | 128.8만 |
|---|
| 2026.05.20 | ₩49,221 | ₩50,107 | ₩49,047 | ₩49,194 | -0.05% | 148.5만 |
|---|
| 2026.05.19 | ₩50,576 | ₩50,871 | ₩49,422 | ₩49,436 | -2.25% | 154.4만 |
|---|
| 2026.05.18 | ₩49,637 | ₩50,979 | ₩49,342 | ₩50,348 | +1.43% | 139.9만 |
|---|
| 2026.05.15 | ₩50,254 | ₩50,335 | ₩49,235 | ₩49,758 | -0.99% | 135.7만 |
|---|
| 2026.05.14 | ₩49,154 | ₩50,080 | ₩48,416 | ₩49,865 | +1.45% | 155.4만 |
|---|
| 2026.05.13 | ₩48,966 | ₩48,980 | ₩47,665 | ₩48,617 | -0.71% | 324.1만 |
|---|
| 2026.05.12 | ₩49,302 | ₩49,791 | ₩48,819 | ₩48,859 | -0.90% | 132.2만 |
|---|
| 2026.05.11 | ₩49,248 | ₩49,624 | ₩48,591 | ₩49,167 | -0.16% | 169.6만 |
|---|
| 2026.05.08 | ₩50,013 | ₩50,328 | ₩49,248 | ₩49,288 | -1.45% | 184.4만 |
|---|
| 2026.05.07 | ₩48,698 | ₩50,039 | ₩48,698 | ₩49,892 | +2.45% | 338.2만 |
|---|
| 2026.05.06 | ₩49,717 | ₩50,335 | ₩48,523 | ₩48,819 | -1.81% | 336.2만 |
|---|
| 2026.05.05 | ₩50,388 | ₩50,469 | ₩49,194 | ₩49,624 | -1.52% | 249.6만 |
|---|
| 2026.05.04 | ₩51,381 | ₩51,958 | ₩50,509 | ₩50,589 | -1.54% | 291.8만 |
|---|
| 2026.05.01 | ₩54,373 | ₩54,399 | ₩51,609 | ₩51,649 | -5.01% | 290.9만 |
|---|
| 2026.04.30 | ₩55,003 | ₩56,345 | ₩52,682 | ₩53,809 | -2.17% | 469.6만 |
|---|
| 2026.04.29 | ₩54,185 | ₩54,520 | ₩53,246 | ₩54,118 | -0.12% | 228.5만 |
|---|
| 2026.04.28 | ₩53,487 | ₩53,863 | ₩52,508 | ₩53,863 | +0.70% | 213.9만 |
|---|
| 2026.04.27 | ₩54,185 | ₩55,017 | ₩53,179 | ₩53,219 | -1.78% | 192.4만 |
|---|
| 2026.04.24 | ₩55,003 | ₩55,003 | ₩53,427 | ₩54,212 | -1.44% | 191만 |
|---|
| 2026.04.23 | ₩53,326 | ₩54,788 | ₩52,790 | ₩54,145 | +1.53% | 342만 |
|---|
| 2026.04.22 | ₩52,897 | ₩54,010 | ₩52,159 | ₩53,112 | +0.41% | 250만 |
|---|
| 2026.04.21 | ₩52,669 | ₩53,514 | ₩52,610 | ₩52,830 | +0.31% | 217.3만 |
|---|
| 2026.04.20 | ₩52,535 | ₩53,836 | ₩52,146 | ₩52,884 | +0.66% | 254.5만 |
|---|
| 2026.04.17 | ₩52,320 | ₩52,374 | ₩50,858 | ₩52,240 | -0.15% | 396.9만 |
|---|
| 2026.04.16 | ₩52,508 | ₩53,554 | ₩52,199 | ₩52,293 | -0.41% | 415.6만 |
|---|
| 2026.04.15 | ₩51,354 | ₩53,085 | ₩50,697 | ₩52,320 | +1.88% | 538.6만 |
|---|
| 2026.04.14 | ₩52,266 | ₩52,991 | ₩49,583 | ₩51,770 | -0.95% | 688.6만 |
|---|
| 2026.04.13 | ₩55,258 | ₩55,593 | ₩51,495 | ₩52,253 | -5.44% | 627.3만 |
|---|
| 2026.04.10 | ₩59,631 | ₩59,652 | ₩57,083 | ₩57,794 | -3.08% | 128.5만 |
|---|
| 2026.04.09 | ₩59,162 | ₩59,766 | ₩59,001 | ₩59,712 | +0.93% | 183만 |
|---|
| 2026.04.08 | ₩60,249 | ₩60,866 | ₩58,786 | ₩59,444 | -1.34% | 154.9만 |
|---|
| 2026.04.07 | ₩59,994 | ₩60,604 | ₩59,350 | ₩59,766 | -0.38% | 154.3만 |
|---|
| 2026.04.06 | ₩59,605 | ₩60,503 | ₩59,403 | ₩60,208 | +1.01% | 165.1만 |
|---|
| 2026.04.02 | ₩58,209 | ₩60,423 | ₩57,767 | ₩59,792 | +2.72% | 224.6만 |
|---|
| 2026.04.01 | ₩56,948 | ₩58,625 | ₩56,942 | ₩58,437 | +2.61% | 269.2만 |
|---|
| 2026.03.31 | ₩54,735 | ₩56,036 | ₩54,198 | ₩55,969 | +2.25% | 334.3만 |
|---|
| 2026.03.30 | ₩52,535 | ₩54,386 | ₩52,521 | ₩54,212 | +3.19% | 147.4만 |
|---|
| 2026.03.27 | ₩53,380 | ₩53,769 | ₩51,783 | ₩52,266 | -2.09% | 176.7만 |
|---|
| 2026.03.26 | ₩52,870 | ₩53,970 | ₩52,732 | ₩53,353 | +0.91% | 221.4만 |
|---|
| 2026.03.25 | ₩53,326 | ₩53,501 | ₩52,132 | ₩53,219 | -0.20% | 162.3만 |
|---|
| 2026.03.24 | ₩53,836 | ₩53,836 | ₩52,595 | ₩52,857 | -1.82% | 191.5만 |
|---|
| 2026.03.23 | ₩54,802 | ₩55,312 | ₩54,252 | ₩54,306 | -0.91% | 146.3만 |
|---|
| 2026.03.20 | ₩57,364 | ₩57,686 | ₩54,567 | ₩54,668 | -4.70% | 164.6만 |
|---|
| 2026.03.19 | ₩56,626 | ₩57,136 | ₩56,094 | ₩57,029 | +0.71% | 116.1만 |
|---|
| 2026.03.18 | ₩56,922 | ₩57,324 | ₩56,479 | ₩56,828 | -0.16% | 121.7만 |
|---|
| 2026.03.17 | ₩56,693 | ₩58,176 | ₩56,693 | ₩56,922 | +0.40% | 133.8만 |
|---|
| 2026.03.16 | ₩57,539 | ₩57,934 | ₩56,720 | ₩56,881 | -1.14% | 108.8만 |
|---|
| 2026.03.13 | ₩58,585 | ₩59,095 | ₩57,351 | ₩57,673 | -1.56% | 169.3만 |
|---|
| 2026.03.12 | ₩58,223 | ₩59,055 | ₩57,981 | ₩57,995 | -0.39% | 90만 |
|---|
| 2026.03.11 | ₩58,317 | ₩58,666 | ₩58,022 | ₩58,142 | -0.30% | 93.5만 |
|---|
| 2026.03.10 | ₩60,369 | ₩60,369 | ₩58,075 | ₩58,357 | -3.33% | 127.3만 |
|---|
| 2026.03.09 | ₩59,336 | ₩60,550 | ₩58,947 | ₩60,410 | +1.81% | 187.2만 |
|---|
| 2026.03.06 | ₩60,208 | ₩61,027 | ₩59,551 | ₩59,806 | -0.67% | 107.7만 |
|---|
| 2026.03.05 | ₩59,645 | ₩60,296 | ₩58,813 | ₩60,155 | +0.85% | 123.9만 |
|---|
| 2026.03.04 | ₩60,571 | ₩60,872 | ₩59,833 | ₩60,061 | -0.84% | 359.2만 |
|---|
| 2026.03.03 | ₩60,463 | ₩61,013 | ₩59,081 | ₩60,799 | +0.55% | 120.9만 |
|---|
| 2026.03.02 | ₩59,001 | ₩61,121 | ₩58,464 | ₩60,651 | +2.80% | 195만 |
|---|
| 2026.02.27 | ₩59,618 | ₩59,712 | ₩58,934 | ₩59,283 | -0.56% | 106.4만 |
|---|
| 2026.02.26 | ₩57,029 | ₩59,034 | ₩57,029 | ₩58,813 | +3.13% | 102.4만 |
|---|
| 2026.02.25 | ₩57,109 | ₩57,190 | ₩56,251 | ₩56,707 | -0.70% | 124.9만 |
|---|
| 2026.02.24 | ₩56,626 | ₩57,391 | ₩56,224 | ₩56,680 | +0.09% | 102.7만 |
|---|
| 2026.02.23 | ₩57,176 | ₩57,404 | ₩56,103 | ₩56,693 | -0.84% | 111.5만 |
|---|
| 2026.02.20 | ₩58,491 | ₩58,491 | ₩57,150 | ₩57,244 | -2.13% | 122.7만 |
|---|
| 2026.02.19 | ₩58,169 | ₩59,296 | ₩58,075 | ₩58,317 | +0.25% | 131.1만 |
|---|
| 2026.02.18 | ₩58,625 | ₩58,625 | ₩57,673 | ₩58,129 | -0.85% | 116.9만 |
|---|
| 2026.02.17 | ₩58,102 | ₩58,920 | ₩55,419 | ₩58,089 | -0.02% | 148.2만 |
|---|
| 2026.02.13 | ₩55,580 | ₩58,598 | ₩55,580 | ₩58,102 | +4.54% | 281만 |
|---|
| 2026.02.12 | ₩60,879 | ₩62,140 | ₩54,923 | ₩55,446 | -8.92% | 456만 |
|---|
| 2026.02.11 | ₩57,485 | ₩59,202 | ₩57,136 | ₩59,095 | +2.80% | 213.3만 |
|---|
| 2026.02.10 | ₩57,686 | ₩58,558 | ₩57,619 | ₩57,874 | +0.33% | 98.7만 |
|---|
| 2026.02.09 | ₩57,029 | ₩57,834 | ₩56,975 | ₩57,807 | +1.36% | 108.1만 |
|---|
| 2026.02.06 | ₩56,922 | ₩57,968 | ₩56,653 | ₩57,042 | +0.21% | 153만 |
|---|
| 2026.02.05 | ₩57,203 | ₩57,955 | ₩56,506 | ₩56,653 | -0.96% | 110.8만 |
|---|
| 2026.02.04 | ₩57,136 | ₩57,941 | ₩56,781 | ₩57,123 | -0.02% | 157.9만 |
|---|
| 2026.02.03 | ₩57,096 | ₩57,498 | ₩56,452 | ₩57,244 | +0.26% | 111만 |
|---|
| 2026.02.02 | ₩57,753 | ₩57,901 | ₩56,948 | ₩57,270 | -0.84% | 98.7만 |
|---|
| 2026.01.30 | ₩57,726 | ₩57,840 | ₩56,821 | ₩57,619 | -0.19% | 128.7만 |
|---|
| 2026.01.29 | ₩58,464 | ₩59,068 | ₩57,633 | ₩57,995 | -0.80% | 130.4만 |
|---|
| 2026.01.28 | ₩58,451 | ₩58,773 | ₩58,142 | ₩58,491 | +0.07% | 133.7만 |
|---|
| 2026.01.27 | ₩59,538 | ₩59,967 | ₩58,518 | ₩58,759 | -1.31% | 114.8만 |
|---|
| 2026.01.26 | ₩59,752 | ₩60,155 | ₩59,403 | ₩59,631 | -0.20% | 111.9만 |
|---|
| 2026.01.23 | ₩59,900 | ₩60,758 | ₩59,309 | ₩59,618 | -0.47% | 153.6만 |
|---|
| 2026.01.22 | ₩59,819 | ₩60,275 | ₩59,122 | ₩59,900 | +0.13% | 121.9만 |
|---|
| 2026.01.21 | ₩57,472 | ₩60,262 | ₩57,183 | ₩59,551 | +3.62% | 316.2만 |
|---|
| 2026.01.20 | ₩56,559 | ₩57,230 | ₩56,264 | ₩56,828 | +0.47% | 132.1만 |
|---|
| 2026.01.16 | ₩57,244 | ₩57,565 | ₩56,439 | ₩57,109 | -0.23% | 108.2만 |
|---|
| 2026.01.15 | ₩56,278 | ₩57,337 | ₩55,674 | ₩57,311 | +1.84% | 302.7만 |
|---|
| 2026.01.14 | ₩56,895 | ₩57,472 | ₩56,063 | ₩56,130 | -1.34% | 175.5만 |
|---|
| 2026.01.13 | ₩57,015 | ₩57,237 | ₩54,768 | ₩56,828 | -0.33% | 242.6만 |
|---|
| 2026.01.12 | ₩57,042 | ₩57,445 | ₩56,653 | ₩57,270 | +0.40% | 123.2만 |
|---|
| 2026.01.09 | ₩56,747 | ₩57,150 | ₩56,532 | ₩57,015 | +0.47% | 124.4만 |
|---|
| 2026.01.08 | ₩55,721 | ₩56,848 | ₩55,721 | ₩56,626 | +1.63% | 243.1만 |
|---|
| 2026.01.07 | ₩57,579 | ₩57,686 | ₩55,795 | ₩55,929 | -2.87% | 168만 |
|---|
| 2026.01.06 | ₩57,203 | ₩57,724 | ₩56,519 | ₩57,311 | +0.19% | 188.3만 |
|---|
| 2026.01.05 | ₩57,136 | ₩57,780 | ₩56,626 | ₩57,230 | +0.16% | 157만 |
|---|
| 2026.01.02 | ₩57,794 | ₩58,074 | ₩56,975 | ₩57,525 | -0.46% | 164.2만 |
|---|
| 2025.12.31 | ₩58,478 | ₩58,680 | ₩57,532 | ₩57,619 | -1.47% | 96.2만 |
|---|
| 2025.12.30 | ₩58,598 | ₩58,887 | ₩58,317 | ₩58,639 | +0.07% | 206.5만 |
|---|
| 2025.12.29 | ₩58,142 | ₩58,860 | ₩57,901 | ₩58,827 | +1.18% | 218.2만 |
|---|
| 2025.12.26 | ₩57,874 | ₩58,317 | ₩57,794 | ₩58,008 | +0.23% | 84.5만 |
|---|
| 2025.12.24 | ₩57,820 | ₩58,437 | ₩57,700 | ₩58,008 | +0.32% | 159.7만 |
|---|
| 2025.12.23 | ₩57,901 | ₩58,116 | ₩57,673 | ₩57,955 | +0.09% | 191.7만 |
|---|
| 2025.12.22 | ₩57,686 | ₩57,995 | ₩57,297 | ₩57,820 | +0.23% | 309.1만 |
|---|
| 2025.12.19 | ₩58,451 | ₩58,471 | ₩57,686 | ₩57,794 | -1.12% | 415.3만 |
|---|
| 2025.12.18 | ₩59,296 | ₩59,296 | ₩58,169 | ₩58,303 | -1.67% | 180.2만 |
|---|
| 2025.12.17 | ₩58,733 | ₩59,564 | ₩58,505 | ₩59,242 | +0.87% | 216만 |
|---|
| 2025.12.16 | ₩59,296 | ₩59,766 | ₩58,666 | ₩58,786 | -0.86% | 175.4만 |
|---|
| 2025.12.15 | ₩60,302 | ₩60,302 | ₩58,800 | ₩59,148 | -1.91% | 117.7만 |
|---|
| 2025.12.12 | ₩60,021 | ₩60,329 | ₩59,162 | ₩59,202 | -1.36% | 130.9만 |
|---|
| 2025.12.11 | ₩59,739 | ₩60,711 | ₩59,477 | ₩59,806 | +0.11% | 172.1만 |
|---|
| 2025.12.10 | ₩59,202 | ₩59,947 | ₩59,122 | ₩59,591 | +0.66% | 154.7만 |
|---|
| 2025.12.09 | ₩60,114 | ₩60,463 | ₩59,122 | ₩59,202 | -1.52% | 97만 |
|---|
| 2025.12.08 | ₩59,900 | ₩60,778 | ₩59,725 | ₩60,021 | +0.20% | 130.6만 |
|---|
| 2025.12.05 | ₩60,021 | ₩60,530 | ₩59,631 | ₩59,994 | -0.04% | 90.7만 |
|---|
| 2025.12.04 | ₩60,396 | ₩60,584 | ₩59,873 | ₩59,967 | -0.71% | 63.7만 |
|---|
| 2025.12.03 | ₩60,208 | ₩60,993 | ₩60,101 | ₩60,235 | +0.04% | 111.5만 |
|---|
| 2025.12.02 | ₩59,900 | ₩60,436 | ₩59,578 | ₩60,168 | +0.45% | 91.6만 |
|---|
| 2025.12.01 | ₩60,718 | ₩61,261 | ₩59,893 | ₩59,900 | -1.35% | 189.4만 |
|---|
| 2025.11.28 | ₩61,214 | ₩61,221 | ₩60,597 | ₩61,000 | -0.35% | 73.1만 |
|---|
| 2025.11.26 | ₩60,664 | ₩61,349 | ₩60,235 | ₩61,000 | +0.55% | 131.2만 |
|---|
| 2025.11.25 | ₩60,651 | ₩61,536 | ₩60,477 | ₩60,571 | -0.13% | 182.6만 |
|---|
| 2025.11.24 | ₩59,766 | ₩60,879 | ₩59,484 | ₩60,624 | +1.44% | 154.2만 |
|---|
| 2025.11.21 | ₩60,101 | ₩61,107 | ₩59,725 | ₩60,557 | +0.76% | 332.4만 |
|---|
| 2025.11.20 | ₩62,328 | ₩62,704 | ₩61,885 | ₩61,979 | -0.56% | 118.5만 |
|---|
| 2025.11.19 | ₩61,040 | ₩62,737 | ₩60,483 | ₩62,395 | +2.22% | 130.2만 |
|---|
| 2025.11.18 | ₩59,511 | ₩61,141 | ₩59,283 | ₩61,067 | +2.61% | 160.5만 |
|---|
| 2025.11.17 | ₩59,457 | ₩59,752 | ₩58,961 | ₩59,283 | -0.29% | 137.9만 |
|---|
| 2025.11.14 | ₩58,598 | ₩59,772 | ₩57,740 | ₩59,484 | +1.51% | 114.6만 |
|---|
| 2025.11.13 | ₩58,585 | ₩59,135 | ₩58,035 | ₩58,102 | -0.82% | 109.4만 |
|---|
| 2025.11.12 | ₩58,196 | ₩58,746 | ₩58,022 | ₩58,625 | +0.74% | 64.7만 |
|---|
| 2025.11.11 | ₩58,759 | ₩59,001 | ₩58,089 | ₩58,370 | -0.66% | 60.9만 |
|---|
| 2025.11.10 | ₩57,244 | ₩58,759 | ₩56,653 | ₩58,759 | +2.65% | 189.5만 |
|---|
| 2025.11.07 | ₩59,041 | ₩59,792 | ₩57,492 | ₩57,633 | -2.39% | 266.6만 |
|---|
| 2025.11.06 | ₩60,034 | ₩60,702 | ₩58,350 | ₩58,853 | -1.97% | 341.6만 |
|---|
| 2025.11.05 | ₩58,397 | ₩59,001 | ₩57,968 | ₩58,853 | +0.78% | 206.6만 |
|---|
| 2025.11.04 | ₩58,437 | ₩58,726 | ₩57,834 | ₩58,572 | +0.23% | 125.6만 |
|---|
| 2025.11.03 | ₩58,585 | ₩58,947 | ₩58,048 | ₩58,719 | +0.23% | 133.6만 |
|---|
| 2025.10.31 | ₩59,229 | ₩59,229 | ₩58,048 | ₩58,612 | -1.04% | 124.5만 |
|---|
| 2025.10.30 | ₩59,041 | ₩59,283 | ₩58,437 | ₩58,706 | -0.57% | 110.2만 |
|---|
| 2025.10.29 | ₩60,047 | ₩60,503 | ₩58,411 | ₩58,907 | -1.90% | 215.1만 |
|---|
| 2025.10.28 | ₩60,503 | ₩61,094 | ₩60,047 | ₩60,490 | -0.02% | 86.8만 |
|---|
| 2025.10.27 | ₩61,080 | ₩61,456 | ₩60,664 | ₩60,839 | -0.40% | 146.2만 |
|---|
| 2025.10.24 | ₩62,033 | ₩62,033 | ₩61,013 | ₩61,147 | -1.43% | 68.7만 |
|---|
| 2025.10.23 | ₩61,993 | ₩62,730 | ₩61,550 | ₩61,791 | -0.32% | 87.6만 |
|---|
| 2025.10.22 | ₩61,671 | ₩63,066 | ₩61,295 | ₩61,925 | +0.41% | 144.5만 |
|---|
| 2025.10.21 | ₩61,027 | ₩61,671 | ₩60,852 | ₩61,389 | +0.59% | 81.4만 |
|---|
| 2025.10.20 | ₩60,624 | ₩61,264 | ₩60,611 | ₩61,094 | +0.77% | 110.7만 |
|---|
| 2025.10.17 | ₩59,699 | ₩61,282 | ₩59,672 | ₩60,584 | +1.48% | 108.9만 |
|---|
| 2025.10.16 | ₩60,772 | ₩60,966 | ₩59,591 | ₩59,792 | -1.61% | 107만 |
|---|
| 2025.10.15 | ₩60,879 | ₩61,661 | ₩60,497 | ₩60,544 | -0.55% | 172.9만 |
|---|
| 2025.10.14 | ₩61,443 | ₩61,832 | ₩60,980 | ₩61,228 | -0.35% | 91만 |
|---|
| 2025.10.13 | ₩61,147 | ₩61,429 | ₩60,617 | ₩61,188 | +0.07% | 93.9만 |
|---|
| 2025.10.10 | ₩60,691 | ₩61,630 | ₩60,611 | ₩61,630 | +1.55% | 181.1만 |
|---|