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 | ₩56,835 | ₩57,814 | ₩56,273 | ₩57,371 | +0.94% | 253.8만 |
| 2026.10.08 | ₩56,231 | ₩57,049 | ₩55,755 | ₩56,767 | +0.95% | 257.2만 |
| 2026.10.07 | ₩57,063 | ₩57,451 | ₩56,352 | ₩56,379 | -1.20% | 303.9만 |
| 2026.10.06 | ₩56,835 | ₩57,478 | ₩56,519 | ₩57,022 | +0.33% | 366만 |
| 2026.10.05 | ₩56,312 | ₩57,317 | ₩55,681 | ₩56,700 | +0.69% | 365만 |
| 2026.10.02 | ₩54,716 | ₩56,767 | ₩54,435 | ₩56,298 | +2.89% | 677.9만 |
| 2026.10.01 | ₩55,990 | ₩56,540 | ₩53,274 | ₩54,219 | -3.16% | 501.6만 |
| 2026.09.30 | ₩56,727 | ₩56,942 | ₩55,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,097 |
| -1.11% |
| 334.8만 |
| 2026.09.29 | ₩55,319 | ₩56,620 | ₩54,903 | ₩56,593 | +2.30% | 408.8만 |
|---|
| 2026.09.28 | ₩56,486 | ₩56,781 | ₩55,500 | ₩55,520 | -1.71% | 267.4만 |
|---|
| 2026.09.25 | ₩55,963 | ₩56,714 | ₩55,856 | ₩56,687 | +1.29% | 216.1만 |
|---|
| 2026.09.24 | ₩56,110 | ₩56,808 | ₩55,856 | ₩56,043 | -0.12% | 324.2만 |
|---|
| 2026.09.23 | ₩56,714 | ₩57,036 | ₩55,413 | ₩56,191 | -0.92% | 294.3만 |
|---|
| 2026.09.22 | ₩56,325 | ₩57,163 | ₩56,025 | ₩56,781 | +0.81% | 306.3만 |
|---|
| 2026.09.21 | ₩56,660 | ₩57,344 | ₩56,164 | ₩57,344 | +1.21% | 230.5만 |
|---|
| 2026.09.18 | ₩57,934 | ₩58,088 | ₩56,486 | ₩57,036 | -1.55% | 499.3만 |
|---|
| 2026.09.17 | ₩59,074 | ₩59,718 | ₩57,277 | ₩57,974 | -1.86% | 525만 |
|---|
| 2026.09.16 | ₩56,446 | ₩57,532 | ₩54,930 | ₩55,078 | -2.42% | 285.9만 |
|---|
| 2026.09.15 | ₩56,969 | ₩57,190 | ₩56,472 | ₩56,566 | -0.71% | 196만 |
|---|
| 2026.09.14 | ₩57,961 | ₩58,216 | ₩56,982 | ₩57,143 | -1.41% | 198.5만 |
|---|
| 2026.09.11 | ₩56,499 | ₩57,465 | ₩55,487 | ₩57,465 | +1.71% | 298.9만 |
|---|
| 2026.09.10 | ₩56,392 | ₩56,831 | ₩55,587 | ₩55,829 | -1.00% | 208.8만 |
|---|
| 2026.09.09 | ₩57,693 | ₩57,693 | ₩56,057 | ₩56,325 | -2.37% | 241만 |
|---|
| 2026.09.08 | ₩58,471 | ₩59,007 | ₩57,223 | ₩57,492 | -1.67% | 695.4만 |
|---|
| 2026.09.04 | ₩57,518 | ₩58,766 | ₩57,465 | ₩58,645 | +1.96% | 214.4만 |
|---|
| 2026.09.03 | ₩57,492 | ₩58,484 | ₩56,942 | ₩58,310 | +1.42% | 265.6만 |
|---|
| 2026.09.02 | ₩55,654 | ₩58,162 | ₩55,654 | ₩57,116 | +2.63% | 229.4만 |
|---|
| 2026.09.01 | ₩56,821 | ₩57,156 | ₩55,574 | ₩55,654 | -2.05% | 207.4만 |
|---|
| 2026.08.31 | ₩57,626 | ₩57,626 | ₩56,447 | ₩56,714 | -1.58% | 268.2만 |
|---|
| 2026.08.28 | ₩55,252 | ₩57,800 | ₩54,514 | ₩57,438 | +3.96% | 402만 |
|---|
| 2026.08.27 | ₩55,400 | ₩55,614 | ₩54,514 | ₩55,024 | -0.68% | 147.5만 |
|---|
| 2026.08.26 | ₩54,501 | ₩55,554 | ₩54,501 | ₩55,413 | +1.67% | 103.1만 |
|---|
| 2026.08.25 | ₩55,654 | ₩56,513 | ₩54,582 | ₩54,608 | -1.88% | 123.5만 |
|---|
| 2026.08.24 | ₩55,198 | ₩56,379 | ₩54,930 | ₩55,654 | +0.83% | 147.2만 |
|---|
| 2026.08.21 | ₩55,426 | ₩55,990 | ₩55,051 | ₩55,051 | -0.68% | 97.8만 |
|---|
| 2026.08.20 | ₩55,561 | ₩56,271 | ₩54,716 | ₩55,212 | -0.63% | 104만 |
|---|
| 2026.08.19 | ₩54,689 | ₩56,754 | ₩54,354 | ₩55,681 | +1.81% | 164.7만 |
|---|
| 2026.08.18 | ₩56,285 | ₩56,995 | ₩54,300 | ₩54,300 | -3.53% | 305.4만 |
|---|
| 2026.08.17 | ₩55,802 | ₩56,231 | ₩55,359 | ₩55,708 | -0.17% | 177.7만 |
|---|
| 2026.08.14 | ₩56,325 | ₩56,325 | ₩55,554 | ₩56,191 | -0.24% | 208.2만 |
|---|
| 2026.08.13 | ₩54,970 | ₩56,030 | ₩54,970 | ₩55,856 | +1.61% | 187.2만 |
|---|
| 2026.08.12 | ₩55,051 | ₩55,802 | ₩54,548 | ₩54,810 | -0.44% | 136.3만 |
|---|
| 2026.08.11 | ₩55,198 | ₩55,869 | ₩54,997 | ₩55,413 | +0.39% | 140.7만 |
|---|
| 2026.08.10 | ₩54,984 | ₩55,614 | ₩54,937 | ₩55,225 | +0.44% | 95.3만 |
|---|
| 2026.08.07 | ₩55,735 | ₩56,915 | ₩55,024 | ₩55,413 | -0.58% | 159.7만 |
|---|
| 2026.08.06 | ₩55,829 | ₩56,057 | ₩54,984 | ₩55,721 | -0.19% | 83.1만 |
|---|
| 2026.08.05 | ₩56,888 | ₩57,096 | ₩54,924 | ₩55,239 | -2.90% | 174.5만 |
|---|
| 2026.08.04 | ₩55,493 | ₩57,069 | ₩54,877 | ₩56,405 | +1.64% | 299.1만 |
|---|
| 2026.08.03 | ₩56,137 | ₩57,210 | ₩55,762 | ₩56,325 | +0.33% | 183만 |
|---|
| 2026.07.31 | ₩55,708 | ₩56,285 | ₩54,984 | ₩55,413 | -0.53% | 411.3만 |
|---|
| 2026.07.30 | ₩56,271 | ₩57,713 | ₩54,018 | ₩55,480 | -1.41% | 628.8만 |
|---|
| 2026.07.29 | ₩52,838 | ₩55,064 | ₩52,650 | ₩53,965 | +2.13% | 494.7만 |
|---|
| 2026.07.28 | ₩52,811 | ₩52,852 | ₩52,342 | ₩52,503 | -0.58% | 134.6만 |
|---|
| 2026.07.27 | ₩53,240 | ₩53,643 | ₩52,248 | ₩52,288 | -1.79% | 132.1만 |
|---|
| 2026.07.24 | ₩52,141 | ₩53,442 | ₩51,859 | ₩53,214 | +2.06% | 163.6만 |
|---|
| 2026.07.23 | ₩52,650 | ₩53,187 | ₩51,886 | ₩52,208 | -0.84% | 191.4만 |
|---|
| 2026.07.22 | ₩51,926 | ₩52,771 | ₩51,470 | ₩52,436 | +0.98% | 174.4만 |
|---|
| 2026.07.21 | ₩51,873 | ₩52,355 | ₩51,283 | ₩51,430 | -0.85% | 134.6만 |
|---|
| 2026.07.20 | ₩53,039 | ₩53,039 | ₩52,342 | ₩52,476 | -1.06% | 137.7만 |
|---|
| 2026.07.17 | ₩53,214 | ₩53,737 | ₩52,429 | ₩53,053 | -0.30% | 283.2만 |
|---|
| 2026.07.16 | ₩52,543 | ₩53,871 | ₩52,194 | ₩53,147 | +1.15% | 280만 |
|---|
| 2026.07.15 | ₩51,993 | ₩52,945 | ₩51,678 | ₩52,194 | +0.39% | 226.8만 |
|---|
| 2026.07.14 | ₩52,114 | ₩53,173 | ₩51,510 | ₩51,846 | -0.51% | 362.6만 |
|---|
| 2026.07.13 | ₩53,240 | ₩53,670 | ₩52,503 | ₩52,516 | -1.36% | 198.9만 |
|---|
| 2026.07.10 | ₩54,327 | ₩54,474 | ₩53,106 | ₩53,308 | -1.88% | 335.2만 |
|---|
| 2026.07.09 | ₩54,193 | ₩54,796 | ₩53,670 | ₩53,777 | -0.77% | 252.5만 |
|---|
| 2026.07.08 | ₩55,614 | ₩55,654 | ₩53,898 | ₩54,836 | -1.40% | 364.7만 |
|---|
| 2026.07.07 | ₩54,769 | ₩55,668 | ₩54,354 | ₩55,668 | +1.64% | 550.3만 |
|---|
| 2026.07.06 | ₩53,334 | ₩55,239 | ₩52,771 | ₩54,300 | +1.81% | 820.2만 |
|---|
| 2026.07.02 | ₩50,478 | ₩50,713 | ₩48,413 | ₩50,263 | -0.43% | 343.2만 |
|---|
| 2026.07.01 | ₩49,526 | ₩50,934 | ₩49,526 | ₩50,183 | +1.33% | 290.3만 |
|---|
| 2026.06.30 | ₩49,392 | ₩49,392 | ₩48,587 | ₩49,338 | -0.11% | 255.8만 |
|---|
| 2026.06.29 | ₩50,196 | ₩50,478 | ₩49,023 | ₩49,392 | -1.60% | 241.3만 |
|---|
| 2026.06.26 | ₩51,296 | ₩51,671 | ₩49,365 | ₩50,049 | -2.43% | 1844.5만 |
|---|
| 2026.06.25 | ₩49,982 | ₩51,162 | ₩49,740 | ₩50,666 | +1.37% | 474.7만 |
|---|
| 2026.06.24 | ₩48,466 | ₩50,210 | ₩48,024 | ₩49,955 | +3.07% | 372.4만 |
|---|
| 2026.06.23 | ₩47,957 | ₩48,352 | ₩47,412 | ₩48,292 | +0.70% | 188.5만 |
|---|
| 2026.06.22 | ₩46,736 | ₩47,400 | ₩46,388 | ₩46,937 | +0.43% | 168.5만 |
|---|
| 2026.06.18 | ₩47,045 | ₩47,548 | ₩46,119 | ₩47,072 | +0.06% | 157.4만 |
|---|
| 2026.06.17 | ₩47,970 | ₩48,661 | ₩46,844 | ₩46,951 | -2.12% | 231.3만 |
|---|
| 2026.06.16 | ₩48,198 | ₩48,493 | ₩47,373 | ₩48,453 | +0.53% | 103.8만 |
|---|
| 2026.06.15 | ₩47,876 | ₩48,641 | ₩47,715 | ₩48,211 | +0.70% | 137만 |
|---|
| 2026.06.12 | ₩47,849 | ₩48,533 | ₩47,729 | ₩48,238 | +0.81% | 175.6만 |
|---|
| 2026.06.11 | ₩49,016 | ₩49,432 | ₩48,064 | ₩48,104 | -1.86% | 382.7만 |
|---|
| 2026.06.10 | ₩48,037 | ₩49,110 | ₩47,393 | ₩49,070 | +2.15% | 308.9만 |
|---|
| 2026.06.09 | ₩46,602 | ₩48,198 | ₩46,455 | ₩47,890 | +2.76% | 251만 |
|---|
| 2026.06.08 | ₩47,474 | ₩48,178 | ₩46,693 | ₩46,803 | -1.41% | 416.8만 |
|---|
| 2026.06.05 | ₩48,600 | ₩48,681 | ₩47,239 | ₩47,621 | -2.01% | 268만 |
|---|
| 2026.06.04 | ₩47,192 | ₩48,071 | ₩46,924 | ₩48,010 | +1.73% | 291.1만 |
|---|
| 2026.06.03 | ₩45,261 | ₩46,762 | ₩45,221 | ₩46,549 | +2.84% | 286.7만 |
|---|
| 2026.06.02 | ₩45,529 | ₩45,905 | ₩44,698 | ₩45,275 | -0.56% | 228.8만 |
|---|
| 2026.06.01 | ₩45,275 | ₩46,066 | ₩44,979 | ₩46,026 | +1.66% | 360.5만 |
|---|
| 2026.05.29 | ₩45,999 | ₩46,240 | ₩44,953 | ₩44,979 | -2.22% | 379.3만 |
|---|
| 2026.05.28 | ₩46,616 | ₩46,870 | ₩45,865 | ₩45,972 | -1.38% | 169만 |
|---|
| 2026.05.27 | ₩47,407 | ₩47,970 | ₩46,723 | ₩46,763 | -1.36% | 129.5만 |
|---|
| 2026.05.26 | ₩47,796 | ₩48,614 | ₩47,353 | ₩47,648 | -0.31% | 186.8만 |
|---|
| 2026.05.22 | ₩48,158 | ₩48,661 | ₩47,554 | ₩47,903 | -0.53% | 229.7만 |
|---|
| 2026.05.21 | ₩48,654 | ₩49,043 | ₩48,151 | ₩48,225 | -0.88% | 128.8만 |
|---|
| 2026.05.20 | ₩49,204 | ₩50,089 | ₩49,030 | ₩49,177 | -0.05% | 148.5만 |
|---|
| 2026.05.19 | ₩50,558 | ₩50,853 | ₩49,405 | ₩49,418 | -2.25% | 154.4만 |
|---|
| 2026.05.18 | ₩49,620 | ₩50,961 | ₩49,325 | ₩50,330 | +1.43% | 139.9만 |
|---|
| 2026.05.15 | ₩50,236 | ₩50,317 | ₩49,217 | ₩49,740 | -0.99% | 135.7만 |
|---|
| 2026.05.14 | ₩49,137 | ₩50,062 | ₩48,399 | ₩49,848 | +1.45% | 155.4만 |
|---|
| 2026.05.13 | ₩48,949 | ₩48,962 | ₩47,648 | ₩48,600 | -0.71% | 324.1만 |
|---|
| 2026.05.12 | ₩49,284 | ₩49,774 | ₩48,802 | ₩48,842 | -0.90% | 132.2만 |
|---|
| 2026.05.11 | ₩49,231 | ₩49,606 | ₩48,574 | ₩49,150 | -0.16% | 169.6만 |
|---|
| 2026.05.08 | ₩49,995 | ₩50,310 | ₩49,231 | ₩49,271 | -1.45% | 184.4만 |
|---|
| 2026.05.07 | ₩48,681 | ₩50,022 | ₩48,681 | ₩49,874 | +2.45% | 338.2만 |
|---|
| 2026.05.06 | ₩49,700 | ₩50,317 | ₩48,506 | ₩48,802 | -1.81% | 336.2만 |
|---|
| 2026.05.05 | ₩50,371 | ₩50,451 | ₩49,177 | ₩49,606 | -1.52% | 249.6만 |
|---|
| 2026.05.04 | ₩51,363 | ₩51,940 | ₩50,491 | ₩50,572 | -1.54% | 291.8만 |
|---|
| 2026.05.01 | ₩54,354 | ₩54,380 | ₩51,591 | ₩51,631 | -5.01% | 290.9만 |
|---|
| 2026.04.30 | ₩54,984 | ₩56,325 | ₩52,664 | ₩53,790 | -2.17% | 469.6만 |
|---|
| 2026.04.29 | ₩54,166 | ₩54,501 | ₩53,227 | ₩54,099 | -0.12% | 228.5만 |
|---|
| 2026.04.28 | ₩53,468 | ₩53,844 | ₩52,489 | ₩53,844 | +0.70% | 213.9만 |
|---|
| 2026.04.27 | ₩54,166 | ₩54,997 | ₩53,160 | ₩53,200 | -1.78% | 192.4만 |
|---|
| 2026.04.24 | ₩54,984 | ₩54,984 | ₩53,408 | ₩54,193 | -1.44% | 191만 |
|---|
| 2026.04.23 | ₩53,308 | ₩54,769 | ₩52,771 | ₩54,126 | +1.53% | 342만 |
|---|
| 2026.04.22 | ₩52,878 | ₩53,991 | ₩52,141 | ₩53,093 | +0.41% | 250만 |
|---|
| 2026.04.21 | ₩52,650 | ₩53,495 | ₩52,591 | ₩52,811 | +0.31% | 217.3만 |
|---|
| 2026.04.20 | ₩52,516 | ₩53,817 | ₩52,127 | ₩52,865 | +0.66% | 254.5만 |
|---|
| 2026.04.17 | ₩52,302 | ₩52,355 | ₩50,840 | ₩52,221 | -0.15% | 396.9만 |
|---|
| 2026.04.16 | ₩52,489 | ₩53,536 | ₩52,181 | ₩52,275 | -0.41% | 415.6만 |
|---|
| 2026.04.15 | ₩51,336 | ₩53,066 | ₩50,679 | ₩52,302 | +1.88% | 538.6만 |
|---|
| 2026.04.14 | ₩52,248 | ₩52,972 | ₩49,566 | ₩51,752 | -0.95% | 688.6만 |
|---|
| 2026.04.13 | ₩55,239 | ₩55,574 | ₩51,477 | ₩52,235 | -5.44% | 627.3만 |
|---|
| 2026.04.10 | ₩59,611 | ₩59,631 | ₩57,063 | ₩57,773 | -3.08% | 128.5만 |
|---|
| 2026.04.09 | ₩59,141 | ₩59,745 | ₩58,980 | ₩59,691 | +0.93% | 183만 |
|---|
| 2026.04.08 | ₩60,227 | ₩60,844 | ₩58,766 | ₩59,423 | -1.34% | 154.9만 |
|---|
| 2026.04.07 | ₩59,973 | ₩60,583 | ₩59,329 | ₩59,745 | -0.38% | 154.3만 |
|---|
| 2026.04.06 | ₩59,584 | ₩60,482 | ₩59,383 | ₩60,187 | +1.01% | 165.1만 |
|---|
| 2026.04.02 | ₩58,189 | ₩60,402 | ₩57,746 | ₩59,771 | +2.72% | 224.6만 |
|---|
| 2026.04.01 | ₩56,928 | ₩58,605 | ₩56,922 | ₩58,417 | +2.61% | 269.2만 |
|---|
| 2026.03.31 | ₩54,716 | ₩56,016 | ₩54,179 | ₩55,949 | +2.25% | 334.3만 |
|---|
| 2026.03.30 | ₩52,516 | ₩54,367 | ₩52,503 | ₩54,193 | +3.19% | 147.4만 |
|---|
| 2026.03.27 | ₩53,361 | ₩53,750 | ₩51,765 | ₩52,248 | -2.09% | 176.7만 |
|---|
| 2026.03.26 | ₩52,852 | ₩53,951 | ₩52,713 | ₩53,334 | +0.91% | 221.4만 |
|---|
| 2026.03.25 | ₩53,308 | ₩53,482 | ₩52,114 | ₩53,200 | -0.20% | 162.3만 |
|---|
| 2026.03.24 | ₩53,817 | ₩53,817 | ₩52,577 | ₩52,838 | -1.82% | 191.5만 |
|---|
| 2026.03.23 | ₩54,783 | ₩55,292 | ₩54,233 | ₩54,287 | -0.91% | 146.3만 |
|---|
| 2026.03.20 | ₩57,344 | ₩57,666 | ₩54,548 | ₩54,649 | -4.70% | 164.6만 |
|---|
| 2026.03.19 | ₩56,607 | ₩57,116 | ₩56,074 | ₩57,009 | +0.71% | 116.1만 |
|---|
| 2026.03.18 | ₩56,902 | ₩57,304 | ₩56,459 | ₩56,808 | -0.16% | 121.7만 |
|---|
| 2026.03.17 | ₩56,674 | ₩58,156 | ₩56,674 | ₩56,902 | +0.40% | 133.8만 |
|---|
| 2026.03.16 | ₩57,518 | ₩57,914 | ₩56,700 | ₩56,861 | -1.14% | 108.8만 |
|---|
| 2026.03.13 | ₩58,565 | ₩59,074 | ₩57,331 | ₩57,653 | -1.56% | 169.3만 |
|---|
| 2026.03.12 | ₩58,202 | ₩59,034 | ₩57,961 | ₩57,974 | -0.39% | 90만 |
|---|
| 2026.03.11 | ₩58,296 | ₩58,645 | ₩58,001 | ₩58,122 | -0.30% | 93.5만 |
|---|
| 2026.03.10 | ₩60,348 | ₩60,348 | ₩58,055 | ₩58,337 | -3.33% | 127.3만 |
|---|
| 2026.03.09 | ₩59,316 | ₩60,529 | ₩58,927 | ₩60,388 | +1.81% | 187.2만 |
|---|
| 2026.03.06 | ₩60,187 | ₩61,005 | ₩59,530 | ₩59,785 | -0.67% | 107.7만 |
|---|
| 2026.03.05 | ₩59,624 | ₩60,274 | ₩58,793 | ₩60,134 | +0.85% | 123.9만 |
|---|
| 2026.03.04 | ₩60,549 | ₩60,851 | ₩59,812 | ₩60,040 | -0.84% | 359.2만 |
|---|
| 2026.03.03 | ₩60,442 | ₩60,992 | ₩59,061 | ₩60,777 | +0.55% | 120.9만 |
|---|
| 2026.03.02 | ₩58,980 | ₩61,099 | ₩58,444 | ₩60,630 | +2.80% | 195만 |
|---|
| 2026.02.27 | ₩59,597 | ₩59,691 | ₩58,913 | ₩59,262 | -0.56% | 106.4만 |
|---|
| 2026.02.26 | ₩57,009 | ₩59,014 | ₩57,009 | ₩58,793 | +3.13% | 102.4만 |
|---|
| 2026.02.25 | ₩57,089 | ₩57,170 | ₩56,231 | ₩56,687 | -0.70% | 124.9만 |
|---|
| 2026.02.24 | ₩56,607 | ₩57,371 | ₩56,204 | ₩56,660 | +0.09% | 102.7만 |
|---|
| 2026.02.23 | ₩57,156 | ₩57,384 | ₩56,084 | ₩56,674 | -0.84% | 111.5만 |
|---|
| 2026.02.20 | ₩58,471 | ₩58,471 | ₩57,130 | ₩57,223 | -2.13% | 122.7만 |
|---|
| 2026.02.19 | ₩58,149 | ₩59,275 | ₩58,055 | ₩58,296 | +0.25% | 131.1만 |
|---|
| 2026.02.18 | ₩58,605 | ₩58,605 | ₩57,653 | ₩58,109 | -0.85% | 116.9만 |
|---|
| 2026.02.17 | ₩58,082 | ₩58,900 | ₩55,400 | ₩58,068 | -0.02% | 148.2만 |
|---|
| 2026.02.13 | ₩55,561 | ₩58,578 | ₩55,561 | ₩58,082 | +4.54% | 281만 |
|---|
| 2026.02.12 | ₩60,858 | ₩62,118 | ₩54,903 | ₩55,426 | -8.92% | 456만 |
|---|
| 2026.02.11 | ₩57,465 | ₩59,181 | ₩57,116 | ₩59,074 | +2.80% | 213.3만 |
|---|
| 2026.02.10 | ₩57,666 | ₩58,538 | ₩57,599 | ₩57,854 | +0.33% | 98.7만 |
|---|
| 2026.02.09 | ₩57,009 | ₩57,814 | ₩56,955 | ₩57,787 | +1.36% | 108.1만 |
|---|
| 2026.02.06 | ₩56,902 | ₩57,948 | ₩56,633 | ₩57,022 | +0.21% | 153만 |
|---|
| 2026.02.05 | ₩57,183 | ₩57,934 | ₩56,486 | ₩56,633 | -0.96% | 110.8만 |
|---|
| 2026.02.04 | ₩57,116 | ₩57,921 | ₩56,761 | ₩57,103 | -0.02% | 157.9만 |
|---|
| 2026.02.03 | ₩57,076 | ₩57,478 | ₩56,432 | ₩57,223 | +0.26% | 111만 |
|---|
| 2026.02.02 | ₩57,733 | ₩57,881 | ₩56,928 | ₩57,250 | -0.84% | 98.7만 |
|---|
| 2026.01.30 | ₩57,706 | ₩57,820 | ₩56,801 | ₩57,599 | -0.19% | 128.7만 |
|---|
| 2026.01.29 | ₩58,444 | ₩59,047 | ₩57,612 | ₩57,974 | -0.80% | 130.4만 |
|---|
| 2026.01.28 | ₩58,430 | ₩58,752 | ₩58,122 | ₩58,471 | +0.07% | 133.7만 |
|---|
| 2026.01.27 | ₩59,517 | ₩59,946 | ₩58,497 | ₩58,739 | -1.31% | 114.8만 |
|---|
| 2026.01.26 | ₩59,731 | ₩60,134 | ₩59,383 | ₩59,611 | -0.20% | 111.9만 |
|---|
| 2026.01.23 | ₩59,879 | ₩60,737 | ₩59,289 | ₩59,597 | -0.47% | 153.6만 |
|---|
| 2026.01.22 | ₩59,798 | ₩60,254 | ₩59,101 | ₩59,879 | +0.13% | 121.9만 |
|---|
| 2026.01.21 | ₩57,451 | ₩60,241 | ₩57,163 | ₩59,530 | +3.62% | 316.2만 |
|---|
| 2026.01.20 | ₩56,540 | ₩57,210 | ₩56,244 | ₩56,808 | +0.47% | 132.1만 |
|---|
| 2026.01.16 | ₩57,223 | ₩57,545 | ₩56,419 | ₩57,089 | -0.23% | 108.2만 |
|---|
| 2026.01.15 | ₩56,258 | ₩57,317 | ₩55,654 | ₩57,291 | +1.84% | 302.7만 |
|---|
| 2026.01.14 | ₩56,875 | ₩57,451 | ₩56,043 | ₩56,110 | -1.34% | 175.5만 |
|---|
| 2026.01.13 | ₩56,995 | ₩57,217 | ₩54,749 | ₩56,808 | -0.33% | 242.6만 |
|---|
| 2026.01.12 | ₩57,022 | ₩57,425 | ₩56,633 | ₩57,250 | +0.40% | 123.2만 |
|---|
| 2026.01.09 | ₩56,727 | ₩57,130 | ₩56,513 | ₩56,995 | +0.47% | 124.4만 |
|---|
| 2026.01.08 | ₩55,701 | ₩56,828 | ₩55,701 | ₩56,607 | +1.63% | 243.1만 |
|---|
| 2026.01.07 | ₩57,559 | ₩57,666 | ₩55,775 | ₩55,909 | -2.87% | 168만 |
|---|
| 2026.01.06 | ₩57,183 | ₩57,704 | ₩56,499 | ₩57,291 | +0.19% | 188.3만 |
|---|
| 2026.01.05 | ₩57,116 | ₩57,760 | ₩56,607 | ₩57,210 | +0.16% | 157만 |
|---|
| 2026.01.02 | ₩57,773 | ₩58,054 | ₩56,955 | ₩57,505 | -0.46% | 164.2만 |
|---|
| 2025.12.31 | ₩58,457 | ₩58,660 | ₩57,512 | ₩57,599 | -1.47% | 96.2만 |
|---|
| 2025.12.30 | ₩58,578 | ₩58,866 | ₩58,296 | ₩58,618 | +0.07% | 206.5만 |
|---|
| 2025.12.29 | ₩58,122 | ₩58,839 | ₩57,881 | ₩58,806 | +1.18% | 218.2만 |
|---|
| 2025.12.26 | ₩57,854 | ₩58,296 | ₩57,773 | ₩57,988 | +0.23% | 84.5만 |
|---|
| 2025.12.24 | ₩57,800 | ₩58,417 | ₩57,679 | ₩57,988 | +0.32% | 159.7만 |
|---|
| 2025.12.23 | ₩57,881 | ₩58,095 | ₩57,653 | ₩57,934 | +0.09% | 191.7만 |
|---|
| 2025.12.22 | ₩57,666 | ₩57,974 | ₩57,277 | ₩57,800 | +0.23% | 309.1만 |
|---|
| 2025.12.19 | ₩58,430 | ₩58,451 | ₩57,666 | ₩57,773 | -1.12% | 415.3만 |
|---|
| 2025.12.18 | ₩59,275 | ₩59,275 | ₩58,149 | ₩58,283 | -1.67% | 180.2만 |
|---|
| 2025.12.17 | ₩58,712 | ₩59,544 | ₩58,484 | ₩59,222 | +0.87% | 216만 |
|---|
| 2025.12.16 | ₩59,275 | ₩59,745 | ₩58,645 | ₩58,766 | -0.86% | 175.4만 |
|---|
| 2025.12.15 | ₩60,281 | ₩60,281 | ₩58,779 | ₩59,128 | -1.91% | 117.7만 |
|---|
| 2025.12.12 | ₩59,999 | ₩60,308 | ₩59,141 | ₩59,181 | -1.36% | 130.9만 |
|---|
| 2025.12.11 | ₩59,718 | ₩60,690 | ₩59,456 | ₩59,785 | +0.11% | 172.1만 |
|---|
| 2025.12.10 | ₩59,181 | ₩59,926 | ₩59,101 | ₩59,570 | +0.66% | 154.7만 |
|---|
| 2025.12.09 | ₩60,093 | ₩60,442 | ₩59,101 | ₩59,181 | -1.52% | 97만 |
|---|
| 2025.12.08 | ₩59,879 | ₩60,757 | ₩59,704 | ₩59,999 | +0.20% | 130.6만 |
|---|
| 2025.12.05 | ₩59,999 | ₩60,509 | ₩59,611 | ₩59,973 | -0.04% | 90.7만 |
|---|
| 2025.12.04 | ₩60,375 | ₩60,563 | ₩59,852 | ₩59,946 | -0.71% | 63.7만 |
|---|
| 2025.12.03 | ₩60,187 | ₩60,972 | ₩60,080 | ₩60,214 | +0.04% | 111.5만 |
|---|
| 2025.12.02 | ₩59,879 | ₩60,415 | ₩59,557 | ₩60,147 | +0.45% | 91.6만 |
|---|
| 2025.12.01 | ₩60,697 | ₩61,240 | ₩59,872 | ₩59,879 | -1.35% | 189.4만 |
|---|
| 2025.11.28 | ₩61,193 | ₩61,200 | ₩60,576 | ₩60,978 | -0.35% | 73.1만 |
|---|
| 2025.11.26 | ₩60,643 | ₩61,327 | ₩60,214 | ₩60,978 | +0.55% | 131.2만 |
|---|
| 2025.11.25 | ₩60,630 | ₩61,515 | ₩60,455 | ₩60,549 | -0.13% | 182.6만 |
|---|
| 2025.11.24 | ₩59,745 | ₩60,858 | ₩59,463 | ₩60,603 | +1.44% | 154.2만 |
|---|
| 2025.11.21 | ₩60,080 | ₩61,086 | ₩59,704 | ₩60,536 | +0.76% | 332.4만 |
|---|
| 2025.11.20 | ₩62,306 | ₩62,682 | ₩61,864 | ₩61,957 | -0.56% | 118.5만 |
|---|
| 2025.11.19 | ₩61,019 | ₩62,715 | ₩60,462 | ₩62,373 | +2.22% | 130.2만 |
|---|
| 2025.11.18 | ₩59,490 | ₩61,119 | ₩59,262 | ₩61,046 | +2.61% | 160.5만 |
|---|
| 2025.11.17 | ₩59,436 | ₩59,731 | ₩58,940 | ₩59,262 | -0.29% | 137.9만 |
|---|
| 2025.11.14 | ₩58,578 | ₩59,751 | ₩57,720 | ₩59,463 | +1.51% | 114.6만 |
|---|
| 2025.11.13 | ₩58,565 | ₩59,114 | ₩58,015 | ₩58,082 | -0.82% | 109.4만 |
|---|
| 2025.11.12 | ₩58,176 | ₩58,725 | ₩58,001 | ₩58,605 | +0.74% | 64.7만 |
|---|
| 2025.11.11 | ₩58,739 | ₩58,980 | ₩58,068 | ₩58,350 | -0.66% | 60.9만 |
|---|
| 2025.11.10 | ₩57,223 | ₩58,739 | ₩56,633 | ₩58,739 | +2.65% | 189.5만 |
|---|
| 2025.11.07 | ₩59,020 | ₩59,771 | ₩57,472 | ₩57,612 | -2.39% | 266.6만 |
|---|
| 2025.11.06 | ₩60,013 | ₩60,681 | ₩58,330 | ₩58,833 | -1.97% | 341.6만 |
|---|
| 2025.11.05 | ₩58,377 | ₩58,980 | ₩57,948 | ₩58,833 | +0.78% | 206.6만 |
|---|
| 2025.11.04 | ₩58,417 | ₩58,705 | ₩57,814 | ₩58,551 | +0.23% | 125.6만 |
|---|
| 2025.11.03 | ₩58,565 | ₩58,927 | ₩58,028 | ₩58,699 | +0.23% | 133.6만 |
|---|
| 2025.10.31 | ₩59,208 | ₩59,208 | ₩58,028 | ₩58,591 | -1.04% | 124.5만 |
|---|
| 2025.10.30 | ₩59,020 | ₩59,262 | ₩58,417 | ₩58,685 | -0.57% | 110.2만 |
|---|
| 2025.10.29 | ₩60,026 | ₩60,482 | ₩58,390 | ₩58,886 | -1.90% | 215.1만 |
|---|
| 2025.10.28 | ₩60,482 | ₩61,072 | ₩60,026 | ₩60,469 | -0.02% | 86.8만 |
|---|
| 2025.10.27 | ₩61,059 | ₩61,434 | ₩60,643 | ₩60,818 | -0.40% | 146.2만 |
|---|
| 2025.10.24 | ₩62,011 | ₩62,011 | ₩60,992 | ₩61,126 | -1.43% | 68.7만 |
|---|
| 2025.10.23 | ₩61,971 | ₩62,708 | ₩61,528 | ₩61,770 | -0.32% | 87.6만 |
|---|
| 2025.10.22 | ₩61,649 | ₩63,044 | ₩61,273 | ₩61,904 | +0.41% | 144.5만 |
|---|
| 2025.10.21 | ₩61,005 | ₩61,649 | ₩60,831 | ₩61,367 | +0.59% | 81.4만 |
|---|
| 2025.10.20 | ₩60,603 | ₩61,243 | ₩60,590 | ₩61,072 | +0.77% | 110.7만 |
|---|
| 2025.10.17 | ₩59,678 | ₩61,260 | ₩59,651 | ₩60,563 | +1.48% | 108.9만 |
|---|
| 2025.10.16 | ₩60,750 | ₩60,945 | ₩59,570 | ₩59,771 | -1.61% | 107만 |
|---|
| 2025.10.15 | ₩60,858 | ₩61,640 | ₩60,476 | ₩60,522 | -0.55% | 172.9만 |
|---|
| 2025.10.14 | ₩61,421 | ₩61,810 | ₩60,958 | ₩61,206 | -0.35% | 91만 |
|---|
| 2025.10.13 | ₩61,126 | ₩61,408 | ₩60,596 | ₩61,166 | +0.07% | 93.9만 |
|---|
| 2025.10.10 | ₩60,670 | ₩61,609 | ₩60,590 | ₩61,609 | +1.55% | 181.1만 |
|---|