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 | ₩56,844 | ₩57,823 | ₩56,282 | ₩57,380 | +0.94% | 253.8만 |
| 2026.10.08 | ₩56,240 | ₩57,058 | ₩55,764 | ₩56,777 | +0.95% | 257.2만 |
| 2026.10.07 | ₩57,072 | ₩57,461 | ₩56,361 | ₩56,388 | -1.20% | 303.9만 |
| 2026.10.06 | ₩56,844 | ₩57,488 | ₩56,529 | ₩57,032 | +0.33% | 366만 |
| 2026.10.05 | ₩56,321 | ₩57,327 | ₩55,690 | ₩56,710 | +0.69% | 365만 |
| 2026.10.02 | ₩54,725 | ₩56,777 | ₩54,444 | ₩56,307 | +2.89% | 677.9만 |
| 2026.10.01 | ₩55,999 | ₩56,549 | ₩53,283 | ₩54,228 | -3.16% | 501.6만 |
| 2026.09.30 | ₩56,737 | ₩56,951 | ₩55,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,106 |
| -1.11% |
| 334.8만 |
| 2026.09.29 | ₩55,328 | ₩56,629 | ₩54,912 | ₩56,602 | +2.30% | 408.8만 |
|---|
| 2026.09.28 | ₩56,495 | ₩56,790 | ₩55,509 | ₩55,529 | -1.71% | 267.4만 |
|---|
| 2026.09.25 | ₩55,972 | ₩56,723 | ₩55,865 | ₩56,696 | +1.29% | 216.1만 |
|---|
| 2026.09.24 | ₩56,120 | ₩56,817 | ₩55,865 | ₩56,053 | -0.12% | 324.2만 |
|---|
| 2026.09.23 | ₩56,723 | ₩57,045 | ₩55,422 | ₩56,200 | -0.92% | 294.3만 |
|---|
| 2026.09.22 | ₩56,334 | ₩57,172 | ₩56,034 | ₩56,790 | +0.81% | 306.3만 |
|---|
| 2026.09.21 | ₩56,670 | ₩57,354 | ₩56,173 | ₩57,354 | +1.21% | 230.5만 |
|---|
| 2026.09.18 | ₩57,944 | ₩58,098 | ₩56,495 | ₩57,045 | -1.55% | 499.3만 |
|---|
| 2026.09.17 | ₩59,084 | ₩59,728 | ₩57,286 | ₩57,984 | -1.86% | 525만 |
|---|
| 2026.09.16 | ₩56,455 | ₩57,541 | ₩54,939 | ₩55,087 | -2.42% | 285.9만 |
|---|
| 2026.09.15 | ₩56,978 | ₩57,199 | ₩56,482 | ₩56,576 | -0.71% | 196만 |
|---|
| 2026.09.14 | ₩57,971 | ₩58,225 | ₩56,991 | ₩57,152 | -1.41% | 198.5만 |
|---|
| 2026.09.11 | ₩56,509 | ₩57,474 | ₩55,496 | ₩57,474 | +1.71% | 298.9만 |
|---|
| 2026.09.10 | ₩56,401 | ₩56,840 | ₩55,596 | ₩55,838 | -1.00% | 208.8만 |
|---|
| 2026.09.09 | ₩57,702 | ₩57,702 | ₩56,066 | ₩56,334 | -2.37% | 241만 |
|---|
| 2026.09.08 | ₩58,480 | ₩59,017 | ₩57,233 | ₩57,501 | -1.67% | 695.4만 |
|---|
| 2026.09.04 | ₩57,528 | ₩58,775 | ₩57,474 | ₩58,655 | +1.96% | 214.4만 |
|---|
| 2026.09.03 | ₩57,501 | ₩58,494 | ₩56,951 | ₩58,319 | +1.42% | 265.6만 |
|---|
| 2026.09.02 | ₩55,664 | ₩58,172 | ₩55,664 | ₩57,126 | +2.63% | 229.4만 |
|---|
| 2026.09.01 | ₩56,830 | ₩57,166 | ₩55,583 | ₩55,664 | -2.05% | 207.4만 |
|---|
| 2026.08.31 | ₩57,635 | ₩57,635 | ₩56,456 | ₩56,723 | -1.58% | 268.2만 |
|---|
| 2026.08.28 | ₩55,261 | ₩57,810 | ₩54,523 | ₩57,447 | +3.96% | 402만 |
|---|
| 2026.08.27 | ₩55,409 | ₩55,623 | ₩54,523 | ₩55,033 | -0.68% | 147.5만 |
|---|
| 2026.08.26 | ₩54,510 | ₩55,563 | ₩54,510 | ₩55,422 | +1.67% | 103.1만 |
|---|
| 2026.08.25 | ₩55,664 | ₩56,522 | ₩54,591 | ₩54,617 | -1.88% | 123.5만 |
|---|
| 2026.08.24 | ₩55,207 | ₩56,388 | ₩54,939 | ₩55,664 | +0.83% | 147.2만 |
|---|
| 2026.08.21 | ₩55,436 | ₩55,999 | ₩55,060 | ₩55,060 | -0.68% | 97.8만 |
|---|
| 2026.08.20 | ₩55,570 | ₩56,281 | ₩54,725 | ₩55,221 | -0.63% | 104만 |
|---|
| 2026.08.19 | ₩54,698 | ₩56,763 | ₩54,362 | ₩55,690 | +1.81% | 164.7만 |
|---|
| 2026.08.18 | ₩56,294 | ₩57,005 | ₩54,309 | ₩54,309 | -3.53% | 305.4만 |
|---|
| 2026.08.17 | ₩55,811 | ₩56,240 | ₩55,368 | ₩55,717 | -0.17% | 177.7만 |
|---|
| 2026.08.14 | ₩56,334 | ₩56,334 | ₩55,563 | ₩56,200 | -0.24% | 208.2만 |
|---|
| 2026.08.13 | ₩54,979 | ₩56,039 | ₩54,979 | ₩55,865 | +1.61% | 187.2만 |
|---|
| 2026.08.12 | ₩55,060 | ₩55,811 | ₩54,557 | ₩54,819 | -0.44% | 136.3만 |
|---|
| 2026.08.11 | ₩55,207 | ₩55,878 | ₩55,006 | ₩55,422 | +0.39% | 140.7만 |
|---|
| 2026.08.10 | ₩54,993 | ₩55,623 | ₩54,946 | ₩55,234 | +0.44% | 95.3만 |
|---|
| 2026.08.07 | ₩55,744 | ₩56,924 | ₩55,033 | ₩55,422 | -0.58% | 159.7만 |
|---|
| 2026.08.06 | ₩55,838 | ₩56,066 | ₩54,993 | ₩55,731 | -0.19% | 83.1만 |
|---|
| 2026.08.05 | ₩56,898 | ₩57,105 | ₩54,933 | ₩55,248 | -2.90% | 174.5만 |
|---|
| 2026.08.04 | ₩55,503 | ₩57,079 | ₩54,886 | ₩56,415 | +1.64% | 299.1만 |
|---|
| 2026.08.03 | ₩56,146 | ₩57,219 | ₩55,771 | ₩56,334 | +0.33% | 183만 |
|---|
| 2026.07.31 | ₩55,717 | ₩56,294 | ₩54,993 | ₩55,422 | -0.53% | 411.3만 |
|---|
| 2026.07.30 | ₩56,281 | ₩57,722 | ₩54,027 | ₩55,489 | -1.41% | 628.8만 |
|---|
| 2026.07.29 | ₩52,847 | ₩55,073 | ₩52,659 | ₩53,974 | +2.13% | 494.7만 |
|---|
| 2026.07.28 | ₩52,820 | ₩52,860 | ₩52,351 | ₩52,512 | -0.58% | 134.6만 |
|---|
| 2026.07.27 | ₩53,249 | ₩53,652 | ₩52,257 | ₩52,297 | -1.79% | 132.1만 |
|---|
| 2026.07.24 | ₩52,149 | ₩53,450 | ₩51,868 | ₩53,222 | +2.06% | 163.6만 |
|---|
| 2026.07.23 | ₩52,659 | ₩53,196 | ₩51,895 | ₩52,216 | -0.84% | 191.4만 |
|---|
| 2026.07.22 | ₩51,935 | ₩52,780 | ₩51,479 | ₩52,444 | +0.98% | 174.4만 |
|---|
| 2026.07.21 | ₩51,881 | ₩52,364 | ₩51,291 | ₩51,438 | -0.85% | 134.6만 |
|---|
| 2026.07.20 | ₩53,048 | ₩53,048 | ₩52,351 | ₩52,485 | -1.06% | 137.7만 |
|---|
| 2026.07.17 | ₩53,222 | ₩53,745 | ₩52,438 | ₩53,061 | -0.30% | 283.2만 |
|---|
| 2026.07.16 | ₩52,552 | ₩53,880 | ₩52,203 | ₩53,155 | +1.15% | 280만 |
|---|
| 2026.07.15 | ₩52,002 | ₩52,954 | ₩51,687 | ₩52,203 | +0.39% | 226.8만 |
|---|
| 2026.07.14 | ₩52,123 | ₩53,182 | ₩51,519 | ₩51,854 | -0.51% | 362.6만 |
|---|
| 2026.07.13 | ₩53,249 | ₩53,678 | ₩52,512 | ₩52,525 | -1.36% | 198.9만 |
|---|
| 2026.07.10 | ₩54,336 | ₩54,483 | ₩53,115 | ₩53,316 | -1.88% | 335.2만 |
|---|
| 2026.07.09 | ₩54,202 | ₩54,805 | ₩53,678 | ₩53,786 | -0.77% | 252.5만 |
|---|
| 2026.07.08 | ₩55,623 | ₩55,664 | ₩53,906 | ₩54,845 | -1.40% | 364.7만 |
|---|
| 2026.07.07 | ₩54,778 | ₩55,677 | ₩54,362 | ₩55,677 | +1.64% | 550.3만 |
|---|
| 2026.07.06 | ₩53,343 | ₩55,248 | ₩52,780 | ₩54,309 | +1.81% | 820.2만 |
|---|
| 2026.07.02 | ₩50,486 | ₩50,721 | ₩48,421 | ₩50,272 | -0.43% | 343.2만 |
|---|
| 2026.07.01 | ₩49,534 | ₩50,942 | ₩49,534 | ₩50,191 | +1.33% | 290.3만 |
|---|
| 2026.06.30 | ₩49,400 | ₩49,400 | ₩48,595 | ₩49,346 | -0.11% | 255.8만 |
|---|
| 2026.06.29 | ₩50,204 | ₩50,486 | ₩49,031 | ₩49,400 | -1.60% | 241.3만 |
|---|
| 2026.06.26 | ₩51,304 | ₩51,680 | ₩49,373 | ₩50,057 | -2.43% | 1844.5만 |
|---|
| 2026.06.25 | ₩49,990 | ₩51,170 | ₩49,748 | ₩50,674 | +1.37% | 474.7만 |
|---|
| 2026.06.24 | ₩48,474 | ₩50,218 | ₩48,032 | ₩49,963 | +3.07% | 372.4만 |
|---|
| 2026.06.23 | ₩47,965 | ₩48,360 | ₩47,420 | ₩48,300 | +0.70% | 188.5만 |
|---|
| 2026.06.22 | ₩46,744 | ₩47,408 | ₩46,395 | ₩46,945 | +0.43% | 168.5만 |
|---|
| 2026.06.18 | ₩47,052 | ₩47,555 | ₩46,127 | ₩47,079 | +0.06% | 157.4만 |
|---|
| 2026.06.17 | ₩47,978 | ₩48,669 | ₩46,851 | ₩46,959 | -2.12% | 231.3만 |
|---|
| 2026.06.16 | ₩48,206 | ₩48,501 | ₩47,381 | ₩48,461 | +0.53% | 103.8만 |
|---|
| 2026.06.15 | ₩47,884 | ₩48,649 | ₩47,723 | ₩48,219 | +0.70% | 137만 |
|---|
| 2026.06.12 | ₩47,857 | ₩48,541 | ₩47,737 | ₩48,246 | +0.81% | 175.6만 |
|---|
| 2026.06.11 | ₩49,024 | ₩49,440 | ₩48,072 | ₩48,112 | -1.86% | 382.7만 |
|---|
| 2026.06.10 | ₩48,045 | ₩49,118 | ₩47,401 | ₩49,078 | +2.15% | 308.9만 |
|---|
| 2026.06.09 | ₩46,610 | ₩48,206 | ₩46,462 | ₩47,897 | +2.76% | 251만 |
|---|
| 2026.06.08 | ₩47,482 | ₩48,186 | ₩46,701 | ₩46,811 | -1.41% | 416.8만 |
|---|
| 2026.06.05 | ₩48,608 | ₩48,689 | ₩47,247 | ₩47,629 | -2.01% | 268만 |
|---|
| 2026.06.04 | ₩47,200 | ₩48,079 | ₩46,932 | ₩48,018 | +1.73% | 291.1만 |
|---|
| 2026.06.03 | ₩45,269 | ₩46,769 | ₩45,228 | ₩46,556 | +2.84% | 286.7만 |
|---|
| 2026.06.02 | ₩45,537 | ₩45,912 | ₩44,705 | ₩45,282 | -0.56% | 228.8만 |
|---|
| 2026.06.01 | ₩45,282 | ₩46,073 | ₩44,987 | ₩46,033 | +1.66% | 360.5만 |
|---|
| 2026.05.29 | ₩46,006 | ₩46,248 | ₩44,960 | ₩44,987 | -2.22% | 379.3만 |
|---|
| 2026.05.28 | ₩46,623 | ₩46,878 | ₩45,872 | ₩45,979 | -1.38% | 169만 |
|---|
| 2026.05.27 | ₩47,415 | ₩47,978 | ₩46,731 | ₩46,771 | -1.36% | 129.5만 |
|---|
| 2026.05.26 | ₩47,804 | ₩48,622 | ₩47,361 | ₩47,656 | -0.31% | 186.8만 |
|---|
| 2026.05.22 | ₩48,166 | ₩48,669 | ₩47,562 | ₩47,911 | -0.53% | 229.7만 |
|---|
| 2026.05.21 | ₩48,662 | ₩49,051 | ₩48,159 | ₩48,233 | -0.88% | 128.8만 |
|---|
| 2026.05.20 | ₩49,212 | ₩50,097 | ₩49,038 | ₩49,185 | -0.05% | 148.5만 |
|---|
| 2026.05.19 | ₩50,567 | ₩50,862 | ₩49,413 | ₩49,427 | -2.25% | 154.4만 |
|---|
| 2026.05.18 | ₩49,628 | ₩50,969 | ₩49,333 | ₩50,339 | +1.43% | 139.9만 |
|---|
| 2026.05.15 | ₩50,245 | ₩50,325 | ₩49,225 | ₩49,748 | -0.99% | 135.7만 |
|---|
| 2026.05.14 | ₩49,145 | ₩50,070 | ₩48,407 | ₩49,856 | +1.45% | 155.4만 |
|---|
| 2026.05.13 | ₩48,957 | ₩48,970 | ₩47,656 | ₩48,608 | -0.71% | 324.1만 |
|---|
| 2026.05.12 | ₩49,292 | ₩49,782 | ₩48,810 | ₩48,850 | -0.90% | 132.2만 |
|---|
| 2026.05.11 | ₩49,239 | ₩49,614 | ₩48,582 | ₩49,158 | -0.16% | 169.6만 |
|---|
| 2026.05.08 | ₩50,003 | ₩50,318 | ₩49,239 | ₩49,279 | -1.45% | 184.4만 |
|---|
| 2026.05.07 | ₩48,689 | ₩50,030 | ₩48,689 | ₩49,883 | +2.45% | 338.2만 |
|---|
| 2026.05.06 | ₩49,708 | ₩50,325 | ₩48,514 | ₩48,810 | -1.81% | 336.2만 |
|---|
| 2026.05.05 | ₩50,379 | ₩50,459 | ₩49,185 | ₩49,614 | -1.52% | 249.6만 |
|---|
| 2026.05.04 | ₩51,371 | ₩51,948 | ₩50,500 | ₩50,580 | -1.54% | 291.8만 |
|---|
| 2026.05.01 | ₩54,362 | ₩54,389 | ₩51,599 | ₩51,640 | -5.01% | 290.9만 |
|---|
| 2026.04.30 | ₩54,993 | ₩56,334 | ₩52,672 | ₩53,799 | -2.17% | 469.6만 |
|---|
| 2026.04.29 | ₩54,175 | ₩54,510 | ₩53,236 | ₩54,108 | -0.12% | 228.5만 |
|---|
| 2026.04.28 | ₩53,477 | ₩53,853 | ₩52,498 | ₩53,853 | +0.70% | 213.9만 |
|---|
| 2026.04.27 | ₩54,175 | ₩55,006 | ₩53,169 | ₩53,209 | -1.78% | 192.4만 |
|---|
| 2026.04.24 | ₩54,993 | ₩54,993 | ₩53,417 | ₩54,202 | -1.44% | 191만 |
|---|
| 2026.04.23 | ₩53,316 | ₩54,778 | ₩52,780 | ₩54,134 | +1.53% | 342만 |
|---|
| 2026.04.22 | ₩52,887 | ₩54,000 | ₩52,149 | ₩53,102 | +0.41% | 250만 |
|---|
| 2026.04.21 | ₩52,659 | ₩53,504 | ₩52,600 | ₩52,820 | +0.31% | 217.3만 |
|---|
| 2026.04.20 | ₩52,525 | ₩53,826 | ₩52,136 | ₩52,874 | +0.66% | 254.5만 |
|---|
| 2026.04.17 | ₩52,310 | ₩52,364 | ₩50,848 | ₩52,230 | -0.15% | 396.9만 |
|---|
| 2026.04.16 | ₩52,498 | ₩53,544 | ₩52,190 | ₩52,283 | -0.41% | 415.6만 |
|---|
| 2026.04.15 | ₩51,345 | ₩53,075 | ₩50,687 | ₩52,310 | +1.88% | 538.6만 |
|---|
| 2026.04.14 | ₩52,257 | ₩52,981 | ₩49,574 | ₩51,760 | -0.95% | 688.6만 |
|---|
| 2026.04.13 | ₩55,248 | ₩55,583 | ₩51,485 | ₩52,243 | -5.44% | 627.3만 |
|---|
| 2026.04.10 | ₩59,620 | ₩59,640 | ₩57,072 | ₩57,783 | -3.08% | 128.5만 |
|---|
| 2026.04.09 | ₩59,151 | ₩59,754 | ₩58,990 | ₩59,701 | +0.93% | 183만 |
|---|
| 2026.04.08 | ₩60,237 | ₩60,854 | ₩58,775 | ₩59,433 | -1.34% | 154.9만 |
|---|
| 2026.04.07 | ₩59,982 | ₩60,593 | ₩59,339 | ₩59,754 | -0.38% | 154.3만 |
|---|
| 2026.04.06 | ₩59,594 | ₩60,492 | ₩59,392 | ₩60,197 | +1.01% | 165.1만 |
|---|
| 2026.04.02 | ₩58,199 | ₩60,412 | ₩57,756 | ₩59,781 | +2.72% | 224.6만 |
|---|
| 2026.04.01 | ₩56,938 | ₩58,614 | ₩56,931 | ₩58,427 | +2.61% | 269.2만 |
|---|
| 2026.03.31 | ₩54,725 | ₩56,026 | ₩54,188 | ₩55,959 | +2.25% | 334.3만 |
|---|
| 2026.03.30 | ₩52,525 | ₩54,376 | ₩52,512 | ₩54,202 | +3.19% | 147.4만 |
|---|
| 2026.03.27 | ₩53,370 | ₩53,759 | ₩51,774 | ₩52,257 | -2.09% | 176.7만 |
|---|
| 2026.03.26 | ₩52,860 | ₩53,960 | ₩52,722 | ₩53,343 | +0.91% | 221.4만 |
|---|
| 2026.03.25 | ₩53,316 | ₩53,491 | ₩52,123 | ₩53,209 | -0.20% | 162.3만 |
|---|
| 2026.03.24 | ₩53,826 | ₩53,826 | ₩52,585 | ₩52,847 | -1.82% | 191.5만 |
|---|
| 2026.03.23 | ₩54,792 | ₩55,301 | ₩54,242 | ₩54,295 | -0.91% | 146.3만 |
|---|
| 2026.03.20 | ₩57,354 | ₩57,675 | ₩54,557 | ₩54,658 | -4.70% | 164.6만 |
|---|
| 2026.03.19 | ₩56,616 | ₩57,126 | ₩56,083 | ₩57,018 | +0.71% | 116.1만 |
|---|
| 2026.03.18 | ₩56,911 | ₩57,313 | ₩56,468 | ₩56,817 | -0.16% | 121.7만 |
|---|
| 2026.03.17 | ₩56,683 | ₩58,165 | ₩56,683 | ₩56,911 | +0.40% | 133.8만 |
|---|
| 2026.03.16 | ₩57,528 | ₩57,924 | ₩56,710 | ₩56,871 | -1.14% | 108.8만 |
|---|
| 2026.03.13 | ₩58,574 | ₩59,084 | ₩57,340 | ₩57,662 | -1.56% | 169.3만 |
|---|
| 2026.03.12 | ₩58,212 | ₩59,044 | ₩57,971 | ₩57,984 | -0.39% | 90만 |
|---|
| 2026.03.11 | ₩58,306 | ₩58,655 | ₩58,011 | ₩58,132 | -0.30% | 93.5만 |
|---|
| 2026.03.10 | ₩60,358 | ₩60,358 | ₩58,064 | ₩58,346 | -3.33% | 127.3만 |
|---|
| 2026.03.09 | ₩59,325 | ₩60,539 | ₩58,936 | ₩60,398 | +1.81% | 187.2만 |
|---|
| 2026.03.06 | ₩60,197 | ₩61,015 | ₩59,540 | ₩59,795 | -0.67% | 107.7만 |
|---|
| 2026.03.05 | ₩59,634 | ₩60,284 | ₩58,802 | ₩60,143 | +0.85% | 123.9만 |
|---|
| 2026.03.04 | ₩60,559 | ₩60,861 | ₩59,822 | ₩60,050 | -0.84% | 359.2만 |
|---|
| 2026.03.03 | ₩60,452 | ₩61,002 | ₩59,070 | ₩60,787 | +0.55% | 120.9만 |
|---|
| 2026.03.02 | ₩58,990 | ₩61,109 | ₩58,453 | ₩60,640 | +2.80% | 195만 |
|---|
| 2026.02.27 | ₩59,607 | ₩59,701 | ₩58,923 | ₩59,272 | -0.56% | 106.4만 |
|---|
| 2026.02.26 | ₩57,018 | ₩59,023 | ₩57,018 | ₩58,802 | +3.13% | 102.4만 |
|---|
| 2026.02.25 | ₩57,099 | ₩57,179 | ₩56,240 | ₩56,696 | -0.70% | 124.9만 |
|---|
| 2026.02.24 | ₩56,616 | ₩57,380 | ₩56,213 | ₩56,670 | +0.09% | 102.7만 |
|---|
| 2026.02.23 | ₩57,166 | ₩57,394 | ₩56,093 | ₩56,683 | -0.84% | 111.5만 |
|---|
| 2026.02.20 | ₩58,480 | ₩58,480 | ₩57,139 | ₩57,233 | -2.13% | 122.7만 |
|---|
| 2026.02.19 | ₩58,158 | ₩59,285 | ₩58,064 | ₩58,306 | +0.25% | 131.1만 |
|---|
| 2026.02.18 | ₩58,614 | ₩58,614 | ₩57,662 | ₩58,118 | -0.85% | 116.9만 |
|---|
| 2026.02.17 | ₩58,091 | ₩58,909 | ₩55,409 | ₩58,078 | -0.02% | 148.2만 |
|---|
| 2026.02.13 | ₩55,570 | ₩58,588 | ₩55,570 | ₩58,091 | +4.54% | 281만 |
|---|
| 2026.02.12 | ₩60,868 | ₩62,129 | ₩54,912 | ₩55,436 | -8.92% | 456만 |
|---|
| 2026.02.11 | ₩57,474 | ₩59,191 | ₩57,126 | ₩59,084 | +2.80% | 213.3만 |
|---|
| 2026.02.10 | ₩57,675 | ₩58,547 | ₩57,608 | ₩57,863 | +0.33% | 98.7만 |
|---|
| 2026.02.09 | ₩57,018 | ₩57,823 | ₩56,965 | ₩57,796 | +1.36% | 108.1만 |
|---|
| 2026.02.06 | ₩56,911 | ₩57,957 | ₩56,643 | ₩57,032 | +0.21% | 153만 |
|---|
| 2026.02.05 | ₩57,193 | ₩57,944 | ₩56,495 | ₩56,643 | -0.96% | 110.8만 |
|---|
| 2026.02.04 | ₩57,126 | ₩57,930 | ₩56,770 | ₩57,112 | -0.02% | 157.9만 |
|---|
| 2026.02.03 | ₩57,085 | ₩57,488 | ₩56,441 | ₩57,233 | +0.26% | 111만 |
|---|
| 2026.02.02 | ₩57,743 | ₩57,890 | ₩56,938 | ₩57,260 | -0.84% | 98.7만 |
|---|
| 2026.01.30 | ₩57,716 | ₩57,830 | ₩56,810 | ₩57,608 | -0.19% | 128.7만 |
|---|
| 2026.01.29 | ₩58,453 | ₩59,057 | ₩57,622 | ₩57,984 | -0.80% | 130.4만 |
|---|
| 2026.01.28 | ₩58,440 | ₩58,762 | ₩58,132 | ₩58,480 | +0.07% | 133.7만 |
|---|
| 2026.01.27 | ₩59,526 | ₩59,956 | ₩58,507 | ₩58,749 | -1.31% | 114.8만 |
|---|
| 2026.01.26 | ₩59,741 | ₩60,143 | ₩59,392 | ₩59,620 | -0.20% | 111.9만 |
|---|
| 2026.01.23 | ₩59,889 | ₩60,747 | ₩59,298 | ₩59,607 | -0.47% | 153.6만 |
|---|
| 2026.01.22 | ₩59,808 | ₩60,264 | ₩59,111 | ₩59,889 | +0.13% | 121.9만 |
|---|
| 2026.01.21 | ₩57,461 | ₩60,251 | ₩57,172 | ₩59,540 | +3.62% | 316.2만 |
|---|
| 2026.01.20 | ₩56,549 | ₩57,219 | ₩56,254 | ₩56,817 | +0.47% | 132.1만 |
|---|
| 2026.01.16 | ₩57,233 | ₩57,555 | ₩56,428 | ₩57,099 | -0.23% | 108.2만 |
|---|
| 2026.01.15 | ₩56,267 | ₩57,327 | ₩55,664 | ₩57,300 | +1.84% | 302.7만 |
|---|
| 2026.01.14 | ₩56,884 | ₩57,461 | ₩56,053 | ₩56,120 | -1.34% | 175.5만 |
|---|
| 2026.01.13 | ₩57,005 | ₩57,226 | ₩54,758 | ₩56,817 | -0.33% | 242.6만 |
|---|
| 2026.01.12 | ₩57,032 | ₩57,434 | ₩56,643 | ₩57,260 | +0.40% | 123.2만 |
|---|
| 2026.01.09 | ₩56,737 | ₩57,139 | ₩56,522 | ₩57,005 | +0.47% | 124.4만 |
|---|
| 2026.01.08 | ₩55,710 | ₩56,837 | ₩55,710 | ₩56,616 | +1.63% | 243.1만 |
|---|
| 2026.01.07 | ₩57,568 | ₩57,675 | ₩55,784 | ₩55,918 | -2.87% | 168만 |
|---|
| 2026.01.06 | ₩57,193 | ₩57,713 | ₩56,509 | ₩57,300 | +0.19% | 188.3만 |
|---|
| 2026.01.05 | ₩57,126 | ₩57,769 | ₩56,616 | ₩57,219 | +0.16% | 157만 |
|---|
| 2026.01.02 | ₩57,783 | ₩58,063 | ₩56,965 | ₩57,515 | -0.46% | 164.2만 |
|---|
| 2025.12.31 | ₩58,467 | ₩58,669 | ₩57,521 | ₩57,608 | -1.47% | 96.2만 |
|---|
| 2025.12.30 | ₩58,588 | ₩58,876 | ₩58,306 | ₩58,628 | +0.07% | 206.5만 |
|---|
| 2025.12.29 | ₩58,132 | ₩58,849 | ₩57,890 | ₩58,816 | +1.18% | 218.2만 |
|---|
| 2025.12.26 | ₩57,863 | ₩58,306 | ₩57,783 | ₩57,997 | +0.23% | 84.5만 |
|---|
| 2025.12.24 | ₩57,810 | ₩58,427 | ₩57,689 | ₩57,997 | +0.32% | 159.7만 |
|---|
| 2025.12.23 | ₩57,890 | ₩58,105 | ₩57,662 | ₩57,944 | +0.09% | 191.7만 |
|---|
| 2025.12.22 | ₩57,675 | ₩57,984 | ₩57,286 | ₩57,810 | +0.23% | 309.1만 |
|---|
| 2025.12.19 | ₩58,440 | ₩58,460 | ₩57,675 | ₩57,783 | -1.12% | 415.3만 |
|---|
| 2025.12.18 | ₩59,285 | ₩59,285 | ₩58,158 | ₩58,292 | -1.67% | 180.2만 |
|---|
| 2025.12.17 | ₩58,722 | ₩59,553 | ₩58,494 | ₩59,231 | +0.87% | 216만 |
|---|
| 2025.12.16 | ₩59,285 | ₩59,754 | ₩58,655 | ₩58,775 | -0.86% | 175.4만 |
|---|
| 2025.12.15 | ₩60,291 | ₩60,291 | ₩58,789 | ₩59,137 | -1.91% | 117.7만 |
|---|
| 2025.12.12 | ₩60,009 | ₩60,318 | ₩59,151 | ₩59,191 | -1.36% | 130.9만 |
|---|
| 2025.12.11 | ₩59,728 | ₩60,700 | ₩59,466 | ₩59,795 | +0.11% | 172.1만 |
|---|
| 2025.12.10 | ₩59,191 | ₩59,936 | ₩59,111 | ₩59,580 | +0.66% | 154.7만 |
|---|
| 2025.12.09 | ₩60,103 | ₩60,452 | ₩59,111 | ₩59,191 | -1.52% | 97만 |
|---|
| 2025.12.08 | ₩59,889 | ₩60,767 | ₩59,714 | ₩60,009 | +0.20% | 130.6만 |
|---|
| 2025.12.05 | ₩60,009 | ₩60,519 | ₩59,620 | ₩59,982 | -0.04% | 90.7만 |
|---|
| 2025.12.04 | ₩60,385 | ₩60,573 | ₩59,862 | ₩59,956 | -0.71% | 63.7만 |
|---|
| 2025.12.03 | ₩60,197 | ₩60,982 | ₩60,090 | ₩60,224 | +0.04% | 111.5만 |
|---|
| 2025.12.02 | ₩59,889 | ₩60,425 | ₩59,567 | ₩60,157 | +0.45% | 91.6만 |
|---|
| 2025.12.01 | ₩60,707 | ₩61,250 | ₩59,882 | ₩59,889 | -1.35% | 189.4만 |
|---|
| 2025.11.28 | ₩61,203 | ₩61,210 | ₩60,586 | ₩60,988 | -0.35% | 73.1만 |
|---|
| 2025.11.26 | ₩60,653 | ₩61,337 | ₩60,224 | ₩60,988 | +0.55% | 131.2만 |
|---|
| 2025.11.25 | ₩60,640 | ₩61,525 | ₩60,465 | ₩60,559 | -0.13% | 182.6만 |
|---|
| 2025.11.24 | ₩59,754 | ₩60,868 | ₩59,473 | ₩60,613 | +1.44% | 154.2만 |
|---|
| 2025.11.21 | ₩60,090 | ₩61,096 | ₩59,714 | ₩60,546 | +0.76% | 332.4만 |
|---|
| 2025.11.20 | ₩62,316 | ₩62,692 | ₩61,874 | ₩61,968 | -0.56% | 118.5만 |
|---|
| 2025.11.19 | ₩61,029 | ₩62,725 | ₩60,472 | ₩62,383 | +2.22% | 130.2만 |
|---|
| 2025.11.18 | ₩59,500 | ₩61,129 | ₩59,272 | ₩61,056 | +2.61% | 160.5만 |
|---|
| 2025.11.17 | ₩59,446 | ₩59,741 | ₩58,950 | ₩59,272 | -0.29% | 137.9만 |
|---|
| 2025.11.14 | ₩58,588 | ₩59,761 | ₩57,729 | ₩59,473 | +1.51% | 114.6만 |
|---|
| 2025.11.13 | ₩58,574 | ₩59,124 | ₩58,024 | ₩58,091 | -0.82% | 109.4만 |
|---|
| 2025.11.12 | ₩58,185 | ₩58,735 | ₩58,011 | ₩58,614 | +0.74% | 64.7만 |
|---|
| 2025.11.11 | ₩58,749 | ₩58,990 | ₩58,078 | ₩58,360 | -0.66% | 60.9만 |
|---|
| 2025.11.10 | ₩57,233 | ₩58,749 | ₩56,643 | ₩58,749 | +2.65% | 189.5만 |
|---|
| 2025.11.07 | ₩59,030 | ₩59,781 | ₩57,481 | ₩57,622 | -2.39% | 266.6만 |
|---|
| 2025.11.06 | ₩60,023 | ₩60,691 | ₩58,339 | ₩58,842 | -1.97% | 341.6만 |
|---|
| 2025.11.05 | ₩58,386 | ₩58,990 | ₩57,957 | ₩58,842 | +0.78% | 206.6만 |
|---|
| 2025.11.04 | ₩58,427 | ₩58,715 | ₩57,823 | ₩58,561 | +0.23% | 125.6만 |
|---|
| 2025.11.03 | ₩58,574 | ₩58,936 | ₩58,038 | ₩58,708 | +0.23% | 133.6만 |
|---|
| 2025.10.31 | ₩59,218 | ₩59,218 | ₩58,038 | ₩58,601 | -1.04% | 124.5만 |
|---|
| 2025.10.30 | ₩59,030 | ₩59,272 | ₩58,427 | ₩58,695 | -0.57% | 110.2만 |
|---|
| 2025.10.29 | ₩60,036 | ₩60,492 | ₩58,400 | ₩58,896 | -1.90% | 215.1만 |
|---|
| 2025.10.28 | ₩60,492 | ₩61,082 | ₩60,036 | ₩60,479 | -0.02% | 86.8만 |
|---|
| 2025.10.27 | ₩61,069 | ₩61,444 | ₩60,653 | ₩60,827 | -0.40% | 146.2만 |
|---|
| 2025.10.24 | ₩62,021 | ₩62,021 | ₩61,002 | ₩61,136 | -1.43% | 68.7만 |
|---|
| 2025.10.23 | ₩61,981 | ₩62,719 | ₩61,538 | ₩61,780 | -0.32% | 87.6만 |
|---|
| 2025.10.22 | ₩61,659 | ₩63,054 | ₩61,284 | ₩61,914 | +0.41% | 144.5만 |
|---|
| 2025.10.21 | ₩61,015 | ₩61,659 | ₩60,841 | ₩61,377 | +0.59% | 81.4만 |
|---|
| 2025.10.20 | ₩60,613 | ₩61,253 | ₩60,599 | ₩61,082 | +0.77% | 110.7만 |
|---|
| 2025.10.17 | ₩59,687 | ₩61,270 | ₩59,661 | ₩60,573 | +1.48% | 108.9만 |
|---|
| 2025.10.16 | ₩60,760 | ₩60,955 | ₩59,580 | ₩59,781 | -1.61% | 107만 |
|---|
| 2025.10.15 | ₩60,868 | ₩61,650 | ₩60,485 | ₩60,532 | -0.55% | 172.9만 |
|---|
| 2025.10.14 | ₩61,431 | ₩61,820 | ₩60,968 | ₩61,216 | -0.35% | 91만 |
|---|
| 2025.10.13 | ₩61,136 | ₩61,418 | ₩60,606 | ₩61,176 | +0.07% | 93.9만 |
|---|
| 2025.10.10 | ₩60,680 | ₩61,619 | ₩60,599 | ₩61,619 | +1.55% | 181.1만 |
|---|