시장 데이터를 불러오는 중
전체 종목
골드 필즈 ADR 과거 주가
Gold Fields Limited American Depositary Shares · GFI · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gold Fields Limited American Depositary Shares · GFI · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,614 | ₩49,961 | ₩48,921 | ₩49,108 | -1.02% | 479.2만 |
| 2026.10.08 | ₩47,134 | ₩48,241 | ₩47,094 | ₩47,827 | +1.47% | 417.2만 |
| 2026.10.07 | ₩46,360 | ₩47,080 | ₩46,053 | ₩46,747 | +0.83% | 349.3만 |
| 2026.10.06 | ₩47,374 | ₩48,521 | ₩47,107 | ₩48,241 | +1.83% | 317.8만 |
| 2026.10.05 | ₩47,400 | ₩48,001 | ₩46,800 | ₩47,600 | +0.42% | 237.8만 |
| 2026.10.02 | ₩47,947 | ₩48,174 | ₩46,894 | ₩47,507 | -0.92% | 369.7만 |
| 2026.10.01 | ₩48,254 | ₩48,321 | ₩47,494 | ₩47,734 | -1.08% | 404.6만 |
| 2026.09.30 | ₩48,908 | ₩48,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,174 |
| -1.50% |
| 370.7만 |
| 2026.09.29 | ₩48,521 | ₩49,814 | ₩47,921 | ₩49,054 | +1.10% | 1094.3만 |
|---|
| 2026.09.28 | ₩46,467 | ₩47,947 | ₩46,413 | ₩46,920 | +0.98% | 708.2만 |
|---|
| 2026.09.25 | ₩53,989 | ₩54,109 | ₩53,055 | ₩53,856 | -0.25% | 227.6만 |
|---|
| 2026.09.24 | ₩53,896 | ₩53,896 | ₩52,375 | ₩53,215 | -1.26% | 308.8만 |
|---|
| 2026.09.23 | ₩55,056 | ₩55,189 | ₩53,762 | ₩54,442 | -1.11% | 360.7만 |
|---|
| 2026.09.22 | ₩56,270 | ₩57,603 | ₩55,589 | ₩57,297 | +1.83% | 232만 |
|---|
| 2026.09.21 | ₩57,257 | ₩57,283 | ₩55,736 | ₩56,003 | -2.19% | 264.2만 |
|---|
| 2026.09.18 | ₩57,003 | ₩57,190 | ₩55,923 | ₩56,696 | -0.54% | 338.2만 |
|---|
| 2026.09.17 | ₩58,257 | ₩58,470 | ₩57,097 | ₩57,803 | -0.78% | 222.2만 |
|---|
| 2026.09.16 | ₩58,177 | ₩58,190 | ₩55,136 | ₩55,963 | -3.81% | 409.5만 |
|---|
| 2026.09.15 | ₩57,723 | ₩57,830 | ₩56,696 | ₩57,230 | -0.85% | 242.1만 |
|---|
| 2026.09.14 | ₩57,577 | ₩58,190 | ₩56,843 | ₩57,510 | -0.12% | 278.7만 |
|---|
| 2026.09.11 | ₩60,884 | ₩61,324 | ₩59,737 | ₩60,151 | -1.20% | 232.3만 |
|---|
| 2026.09.10 | ₩61,218 | ₩61,885 | ₩60,738 | ₩60,924 | -0.48% | 291.6만 |
|---|
| 2026.09.09 | ₩63,912 | ₩64,419 | ₩62,058 | ₩62,725 | -1.86% | 330만 |
|---|
| 2026.09.08 | ₩63,258 | ₩64,032 | ₩62,872 | ₩62,938 | -0.51% | 293.6만 |
|---|
| 2026.09.04 | ₩63,525 | ₩64,539 | ₩63,138 | ₩63,218 | -0.48% | 435.9만 |
|---|
| 2026.09.03 | ₩63,285 | ₩64,472 | ₩62,485 | ₩64,232 | +1.50% | 545.9만 |
|---|
| 2026.09.02 | ₩61,418 | ₩61,738 | ₩59,391 | ₩59,911 | -2.45% | 423.5만 |
|---|
| 2026.09.01 | ₩59,817 | ₩61,938 | ₩59,351 | ₩59,564 | -0.42% | 375.6만 |
|---|
| 2026.08.31 | ₩61,965 | ₩62,151 | ₩60,564 | ₩61,845 | -0.19% | 466.6만 |
|---|
| 2026.08.28 | ₩64,579 | ₩64,579 | ₩60,698 | ₩61,298 | -5.08% | 589.7만 |
|---|
| 2026.08.27 | ₩63,925 | ₩64,592 | ₩63,058 | ₩64,019 | +0.15% | 250.7만 |
|---|
| 2026.08.26 | ₩64,339 | ₩64,619 | ₩63,378 | ₩63,778 | -0.87% | 471.6만 |
|---|
| 2026.08.25 | ₩63,872 | ₩65,486 | ₩62,565 | ₩65,179 | +2.05% | 371.5만 |
|---|
| 2026.08.24 | ₩63,712 | ₩64,352 | ₩62,271 | ₩63,125 | -0.92% | 339만 |
|---|
| 2026.08.21 | ₩64,139 | ₩64,525 | ₩63,085 | ₩63,765 | -0.58% | 486.8만 |
|---|
| 2026.08.20 | ₩58,270 | ₩60,858 | ₩58,137 | ₩60,618 | +4.03% | 429.5만 |
|---|
| 2026.08.19 | ₩57,683 | ₩59,337 | ₩57,417 | ₩58,484 | +1.39% | 399.8만 |
|---|
| 2026.08.18 | ₩55,363 | ₩55,923 | ₩54,296 | ₩54,576 | -1.42% | 351만 |
|---|
| 2026.08.17 | ₩54,869 | ₩55,976 | ₩54,723 | ₩55,349 | +0.88% | 316.9만 |
|---|
| 2026.08.14 | ₩53,149 | ₩53,776 | ₩52,989 | ₩53,669 | +0.98% | 200.8만 |
|---|
| 2026.08.13 | ₩52,882 | ₩53,189 | ₩52,295 | ₩52,722 | -0.30% | 310.6만 |
|---|
| 2026.08.12 | ₩56,590 | ₩56,590 | ₩54,202 | ₩54,322 | -4.01% | 352.7만 |
|---|
| 2026.08.11 | ₩53,896 | ₩54,096 | ₩52,989 | ₩53,709 | -0.35% | 301.9만 |
|---|
| 2026.08.10 | ₩53,856 | ₩55,016 | ₩53,149 | ₩54,816 | +1.78% | 366.6만 |
|---|
| 2026.08.07 | ₩54,616 | ₩55,496 | ₩54,029 | ₩54,442 | -0.32% | 684.6만 |
|---|
| 2026.08.06 | ₩48,681 | ₩50,348 | ₩48,667 | ₩49,801 | +2.30% | 453.5만 |
|---|
| 2026.08.05 | ₩49,241 | ₩50,495 | ₩48,974 | ₩49,734 | +1.00% | 587.3만 |
|---|
| 2026.08.04 | ₩46,307 | ₩46,453 | ₩45,386 | ₩45,493 | -1.76% | 356.6만 |
|---|
| 2026.08.03 | ₩44,133 | ₩45,306 | ₩43,733 | ₩45,293 | +2.63% | 235.7만 |
|---|
| 2026.07.31 | ₩43,759 | ₩44,146 | ₩42,519 | ₩43,239 | -1.19% | 322.6만 |
|---|
| 2026.07.30 | ₩43,853 | ₩44,760 | ₩43,253 | ₩44,720 | +1.98% | 368.6만 |
|---|
| 2026.07.29 | ₩42,959 | ₩44,039 | ₩42,306 | ₩42,999 | +0.09% | 423.7만 |
|---|
| 2026.07.28 | ₩43,106 | ₩43,999 | ₩42,626 | ₩43,546 | +1.02% | 302.1만 |
|---|
| 2026.07.27 | ₩44,066 | ₩44,199 | ₩42,959 | ₩43,893 | -0.39% | 231.1만 |
|---|
| 2026.07.24 | ₩43,426 | ₩44,440 | ₩43,159 | ₩43,613 | +0.43% | 331.7만 |
|---|
| 2026.07.23 | ₩42,932 | ₩43,639 | ₩42,666 | ₩43,052 | +0.28% | 328.9만 |
|---|
| 2026.07.22 | ₩44,266 | ₩45,293 | ₩44,199 | ₩44,813 | +1.24% | 303.3만 |
|---|
| 2026.07.21 | ₩42,546 | ₩43,213 | ₩41,745 | ₩43,066 | +1.22% | 250.9만 |
|---|
| 2026.07.20 | ₩41,945 | ₩42,266 | ₩41,492 | ₩41,679 | -0.64% | 294.5만 |
|---|
| 2026.07.17 | ₩42,146 | ₩43,226 | ₩41,785 | ₩42,666 | +1.23% | 278.1만 |
|---|
| 2026.07.16 | ₩43,333 | ₩43,386 | ₩42,626 | ₩42,799 | -1.23% | 285.2만 |
|---|
| 2026.07.15 | ₩44,013 | ₩44,586 | ₩42,946 | ₩43,999 | -0.03% | 406.8만 |
|---|
| 2026.07.14 | ₩45,720 | ₩45,907 | ₩43,879 | ₩44,453 | -2.77% | 514.1만 |
|---|
| 2026.07.13 | ₩44,986 | ₩45,413 | ₩44,186 | ₩44,720 | -0.59% | 423.8만 |
|---|
| 2026.07.10 | ₩45,133 | ₩46,133 | ₩45,106 | ₩45,533 | +0.89% | 466.2만 |
|---|
| 2026.07.09 | ₩45,573 | ₩45,707 | ₩45,000 | ₩45,400 | -0.38% | 442.3만 |
|---|
| 2026.07.08 | ₩43,933 | ₩44,226 | ₩42,706 | ₩43,853 | -0.18% | 424.4만 |
|---|
| 2026.07.07 | ₩46,120 | ₩46,654 | ₩44,306 | ₩44,800 | -2.86% | 347.7만 |
|---|
| 2026.07.06 | ₩47,240 | ₩47,467 | ₩45,600 | ₩46,160 | -2.29% | 328.9만 |
|---|
| 2026.07.02 | ₩47,107 | ₩47,787 | ₩46,280 | ₩47,294 | +0.40% | 404.5만 |
|---|
| 2026.07.01 | ₩45,400 | ₩47,014 | ₩44,880 | ₩44,986 | -0.91% | 375.6만 |
|---|
| 2026.06.30 | ₩45,266 | ₩45,360 | ₩44,146 | ₩44,800 | -1.03% | 360.3만 |
|---|
| 2026.06.29 | ₩44,746 | ₩44,853 | ₩43,946 | ₩44,440 | -0.69% | 276.7만 |
|---|
| 2026.06.26 | ₩44,600 | ₩45,427 | ₩44,360 | ₩44,720 | +0.27% | 453.3만 |
|---|
| 2026.06.25 | ₩44,119 | ₩44,733 | ₩43,119 | ₩43,773 | -0.79% | 333.9만 |
|---|
| 2026.06.24 | ₩41,865 | ₩43,399 | ₩41,812 | ₩42,519 | +1.56% | 629.1만 |
|---|
| 2026.06.23 | ₩44,426 | ₩45,787 | ₩44,293 | ₩44,826 | +0.90% | 349.6만 |
|---|
| 2026.06.22 | ₩46,480 | ₩46,960 | ₩45,987 | ₩46,187 | -0.63% | 577.3만 |
|---|
| 2026.06.18 | ₩52,829 | ₩53,682 | ₩50,588 | ₩51,482 | -2.55% | 426만 |
|---|
| 2026.06.17 | ₩53,949 | ₩55,043 | ₩51,748 | ₩51,868 | -3.86% | 462.5만 |
|---|
| 2026.06.16 | ₩53,429 | ₩53,576 | ₩52,362 | ₩52,855 | -1.07% | 212.5만 |
|---|
| 2026.06.15 | ₩52,815 | ₩53,669 | ₩52,202 | ₩52,802 | -0.03% | 494.4만 |
|---|
| 2026.06.12 | ₩48,707 | ₩48,881 | ₩47,774 | ₩48,681 | -0.05% | 510.7만 |
|---|
| 2026.06.11 | ₩44,853 | ₩48,041 | ₩44,720 | ₩47,881 | +6.75% | 512.9만 |
|---|
| 2026.06.10 | ₩44,813 | ₩46,133 | ₩44,480 | ₩44,720 | -0.21% | 454.1만 |
|---|
| 2026.06.09 | ₩48,481 | ₩48,761 | ₩45,840 | ₩47,334 | -2.37% | 469.3만 |
|---|
| 2026.06.08 | ₩48,454 | ₩48,867 | ₩47,801 | ₩47,854 | -1.24% | 326만 |
|---|
| 2026.06.05 | ₩50,508 | ₩50,601 | ₩48,627 | ₩48,841 | -3.30% | 533.6만 |
|---|
| 2026.06.04 | ₩51,815 | ₩52,295 | ₩51,001 | ₩52,175 | +0.69% | 326.3만 |
|---|
| 2026.06.03 | ₩50,921 | ₩51,535 | ₩50,495 | ₩50,601 | -0.63% | 272.4만 |
|---|
| 2026.06.02 | ₩51,628 | ₩51,908 | ₩50,441 | ₩51,428 | -0.39% | 272.9만 |
|---|
| 2026.06.01 | ₩50,521 | ₩51,148 | ₩49,161 | ₩50,695 | +0.34% | 431만 |
|---|
| 2026.05.29 | ₩52,682 | ₩54,336 | ₩52,389 | ₩53,162 | +0.91% | 480만 |
|---|
| 2026.05.28 | ₩51,815 | ₩54,509 | ₩51,068 | ₩53,656 | +3.55% | 293.4만 |
|---|
| 2026.05.27 | ₩52,709 | ₩53,602 | ₩52,655 | ₩52,709 | 0.00% | 266.7만 |
|---|
| 2026.05.26 | ₩54,122 | ₩55,163 | ₩53,749 | ₩54,883 | +1.40% | 237.1만 |
|---|
| 2026.05.22 | ₩52,882 | ₩53,322 | ₩51,335 | ₩52,722 | -0.30% | 297.6만 |
|---|
| 2026.05.21 | ₩52,962 | ₩54,536 | ₩52,642 | ₩53,442 | +0.91% | 212.5만 |
|---|
| 2026.05.20 | ₩53,322 | ₩54,562 | ₩52,855 | ₩54,242 | +1.73% | 326.7만 |
|---|
| 2026.05.19 | ₩52,829 | ₩52,922 | ₩51,268 | ₩52,282 | -1.04% | 434만 |
|---|
| 2026.05.18 | ₩54,616 | ₩55,549 | ₩53,669 | ₩54,069 | -1.00% | 208.9만 |
|---|
| 2026.05.15 | ₩55,416 | ₩55,443 | ₩53,669 | ₩53,709 | -3.08% | 433.2만 |
|---|
| 2026.05.14 | ₩59,417 | ₩59,671 | ₩58,417 | ₩58,830 | -0.99% | 213.9만 |
|---|
| 2026.05.13 | ₩58,857 | ₩59,724 | ₩58,204 | ₩59,724 | +1.47% | 321.2만 |
|---|
| 2026.05.12 | ₩59,190 | ₩61,004 | ₩57,923 | ₩60,444 | +2.12% | 236.8만 |
|---|
| 2026.05.11 | ₩60,217 | ₩61,898 | ₩60,044 | ₩61,538 | +2.19% | 280.7만 |
|---|
| 2026.05.08 | ₩58,910 | ₩60,404 | ₩58,910 | ₩59,831 | +1.56% | 272.8만 |
|---|
| 2026.05.07 | ₩62,912 | ₩63,138 | ₩59,724 | ₩59,911 | -4.77% | 350.4만 |
|---|
| 2026.05.06 | ₩60,164 | ₩62,498 | ₩59,911 | ₩61,618 | +2.42% | 446.6만 |
|---|
| 2026.05.05 | ₩57,403 | ₩57,737 | ₩55,629 | ₩55,683 | -3.00% | 238.1만 |
|---|
| 2026.05.04 | ₩56,190 | ₩57,030 | ₩55,509 | ₩55,736 | -0.81% | 229.1만 |
|---|
| 2026.05.01 | ₩56,216 | ₩57,083 | ₩55,803 | ₩56,123 | -0.17% | 200.2만 |
|---|
| 2026.04.30 | ₩57,230 | ₩57,337 | ₩56,216 | ₩56,656 | -1.00% | 299.6만 |
|---|
| 2026.04.29 | ₩55,870 | ₩56,456 | ₩55,043 | ₩55,336 | -0.95% | 380.2만 |
|---|
| 2026.04.28 | ₩57,817 | ₩58,350 | ₩56,816 | ₩57,803 | -0.02% | 306.1만 |
|---|
| 2026.04.27 | ₩60,297 | ₩60,404 | ₩59,324 | ₩60,004 | -0.49% | 152.4만 |
|---|
| 2026.04.24 | ₩60,111 | ₩61,498 | ₩59,284 | ₩61,004 | +1.49% | 218.8만 |
|---|
| 2026.04.23 | ₩59,057 | ₩59,777 | ₩57,537 | ₩58,630 | -0.72% | 329.8만 |
|---|
| 2026.04.22 | ₩61,271 | ₩62,098 | ₩60,444 | ₩60,671 | -0.98% | 256.5만 |
|---|
| 2026.04.21 | ₩63,298 | ₩63,752 | ₩60,658 | ₩60,778 | -3.98% | 335.9만 |
|---|
| 2026.04.20 | ₩65,379 | ₩65,979 | ₩64,632 | ₩65,059 | -0.49% | 229.4만 |
|---|
| 2026.04.17 | ₩65,046 | ₩68,300 | ₩64,899 | ₩66,633 | +2.44% | 431.9만 |
|---|
| 2026.04.16 | ₩64,059 | ₩64,539 | ₩62,765 | ₩62,872 | -1.85% | 229.7만 |
|---|
| 2026.04.15 | ₩65,726 | ₩65,886 | ₩63,192 | ₩63,205 | -3.84% | 313.6만 |
|---|
| 2026.04.14 | ₩66,139 | ₩67,286 | ₩65,779 | ₩66,846 | +1.07% | 318.4만 |
|---|
| 2026.04.13 | ₩64,739 | ₩65,766 | ₩64,419 | ₩65,299 | +0.87% | 177.9만 |
|---|
| 2026.04.10 | ₩65,219 | ₩66,379 | ₩65,006 | ₩65,806 | +0.90% | 226.8만 |
|---|
| 2026.04.09 | ₩64,752 | ₩65,806 | ₩64,059 | ₩65,126 | +0.58% | 227.8만 |
|---|
| 2026.04.08 | ₩70,380 | ₩70,647 | ₩64,139 | ₩64,912 | -7.77% | 468.3만 |
|---|
| 2026.04.07 | ₩61,991 | ₩62,058 | ₩59,764 | ₩61,511 | -0.77% | 326.2만 |
|---|
| 2026.04.06 | ₩63,165 | ₩63,939 | ₩62,178 | ₩62,258 | -1.44% | 157.7만 |
|---|
| 2026.04.02 | ₩60,111 | ₩63,979 | ₩60,111 | ₩63,458 | +5.57% | 287.9만 |
|---|
| 2026.04.01 | ₩63,618 | ₩66,072 | ₩62,698 | ₩64,192 | +0.90% | 531만 |
|---|
| 2026.03.31 | ₩58,737 | ₩61,138 | ₩58,577 | ₩60,551 | +3.09% | 461.9만 |
|---|
| 2026.03.30 | ₩57,683 | ₩58,097 | ₩55,736 | ₩56,416 | -2.20% | 321.8만 |
|---|
| 2026.03.27 | ₩53,696 | ₩56,883 | ₩53,696 | ₩56,470 | +5.17% | 374.4만 |
|---|
| 2026.03.26 | ₩54,749 | ₩56,736 | ₩53,576 | ₩54,016 | -1.34% | 380.3만 |
|---|
| 2026.03.25 | ₩57,843 | ₩57,843 | ₩55,749 | ₩56,376 | -2.54% | 305.2만 |
|---|
| 2026.03.24 | ₩52,922 | ₩55,109 | ₩52,895 | ₩54,229 | +2.47% | 320.5만 |
|---|
| 2026.03.23 | ₩51,855 | ₩54,923 | ₩51,788 | ₩54,536 | +5.17% | 542.5만 |
|---|
| 2026.03.20 | ₩54,416 | ₩54,456 | ₩51,575 | ₩52,108 | -4.24% | 668.4만 |
|---|
| 2026.03.19 | ₩51,348 | ₩54,683 | ₩51,188 | ₩54,349 | +5.84% | 516.2만 |
|---|
| 2026.03.18 | ₩57,003 | ₩58,164 | ₩56,416 | ₩57,043 | +0.07% | 476만 |
|---|
| 2026.03.17 | ₩62,978 | ₩63,418 | ₩61,511 | ₩61,898 | -1.72% | 216.9만 |
|---|
| 2026.03.16 | ₩62,071 | ₩63,792 | ₩61,364 | ₩63,138 | +1.72% | 367.7만 |
|---|
| 2026.03.13 | ₩64,299 | ₩64,485 | ₩60,511 | ₩60,738 | -5.54% | 513.2만 |
|---|
| 2026.03.12 | ₩69,180 | ₩69,180 | ₩66,966 | ₩67,953 | -1.77% | 372.5만 |
|---|
| 2026.03.11 | ₩66,739 | ₩67,713 | ₩65,446 | ₩67,473 | +1.10% | 341.1만 |
|---|
| 2026.03.10 | ₩70,567 | ₩71,034 | ₩69,380 | ₩69,527 | -1.47% | 319.9만 |
|---|
| 2026.03.09 | ₩67,166 | ₩69,754 | ₩65,779 | ₩69,527 | +3.51% | 364.5만 |
|---|
| 2026.03.06 | ₩63,859 | ₩67,473 | ₩63,605 | ₩67,273 | +5.35% | 389만 |
|---|
| 2026.03.05 | ₩66,486 | ₩66,873 | ₩64,499 | ₩66,819 | +0.50% | 465.2만 |
|---|
| 2026.03.04 | ₩69,207 | ₩69,207 | ₩67,139 | ₩68,126 | -1.56% | 238.3만 |
|---|
| 2026.03.03 | ₩68,913 | ₩69,674 | ₩65,726 | ₩68,300 | -0.89% | 501.6만 |
|---|
| 2026.03.02 | ₩77,636 | ₩78,489 | ₩73,835 | ₩77,249 | -0.50% | 324.3만 |
|---|
| 2026.02.27 | ₩77,969 | ₩78,850 | ₩77,449 | ₩78,476 | +0.65% | 250.2만 |
|---|
| 2026.02.26 | ₩75,995 | ₩78,169 | ₩74,355 | ₩78,049 | +2.70% | 247만 |
|---|
| 2026.02.25 | ₩78,276 | ₩79,170 | ₩77,116 | ₩77,596 | -0.87% | 268.5만 |
|---|
| 2026.02.24 | ₩73,288 | ₩76,195 | ₩72,821 | ₩75,902 | +3.57% | 280만 |
|---|
| 2026.02.23 | ₩73,901 | ₩76,089 | ₩73,701 | ₩75,995 | +2.83% | 270.3만 |
|---|
| 2026.02.20 | ₩70,821 | ₩72,501 | ₩68,927 | ₩72,141 | +1.86% | 253.3만 |
|---|
| 2026.02.19 | ₩68,473 | ₩70,727 | ₩67,353 | ₩70,474 | +2.92% | 196.9만 |
|---|
| 2026.02.18 | ₩69,367 | ₩70,687 | ₩68,847 | ₩69,767 | +0.58% | 244.5만 |
|---|
| 2026.02.17 | ₩69,353 | ₩69,647 | ₩67,353 | ₩68,647 | -1.02% | 335.3만 |
|---|
| 2026.02.13 | ₩71,501 | ₩73,488 | ₩71,087 | ₩72,821 | +1.85% | 274.2만 |
|---|
| 2026.02.12 | ₩75,529 | ₩76,822 | ₩69,500 | ₩69,554 | -7.91% | 432.7만 |
|---|
| 2026.02.11 | ₩76,115 | ₩76,716 | ₩73,901 | ₩76,382 | +0.35% | 256.5만 |
|---|
| 2026.02.10 | ₩74,101 | ₩74,902 | ₩72,781 | ₩74,475 | +0.50% | 264만 |
|---|
| 2026.02.09 | ₩71,474 | ₩75,062 | ₩71,434 | ₩74,622 | +4.40% | 240.7만 |
|---|
| 2026.02.06 | ₩71,154 | ₩72,781 | ₩70,674 | ₩71,367 | +0.30% | 339.6만 |
|---|
| 2026.02.05 | ₩67,353 | ₩69,687 | ₩66,539 | ₩66,753 | -0.89% | 297만 |
|---|
| 2026.02.04 | ₩72,608 | ₩73,035 | ₩66,993 | ₩70,074 | -3.49% | 434.4만 |
|---|
| 2026.02.03 | ₩69,780 | ₩71,434 | ₩67,726 | ₩70,007 | +0.32% | 481.7만 |
|---|
| 2026.02.02 | ₩66,513 | ₩68,687 | ₩64,459 | ₩66,619 | +0.16% | 361.6만 |
|---|
| 2026.01.30 | ₩70,941 | ₩74,021 | ₩65,086 | ₩66,846 | -5.77% | 660.5만 |
|---|
| 2026.01.29 | ₩79,543 | ₩81,264 | ₩75,288 | ₩78,169 | -1.73% | 1092.5만 |
|---|
| 2026.01.28 | ₩77,756 | ₩82,210 | ₩76,382 | ₩82,037 | +5.51% | 622.2만 |
|---|
| 2026.01.27 | ₩72,861 | ₩75,422 | ₩70,634 | ₩75,288 | +3.33% | 345.6만 |
|---|
| 2026.01.26 | ₩75,168 | ₩77,476 | ₩72,768 | ₩72,928 | -2.98% | 440.1만 |
|---|
| 2026.01.23 | ₩70,234 | ₩71,874 | ₩69,433 | ₩70,981 | +1.06% | 286.3만 |
|---|
| 2026.01.22 | ₩67,980 | ₩70,287 | ₩67,380 | ₩69,634 | +2.43% | 320.5만 |
|---|
| 2026.01.21 | ₩73,875 | ₩73,875 | ₩67,766 | ₩68,420 | -7.38% | 440.9만 |
|---|
| 2026.01.20 | ₩71,087 | ₩71,101 | ₩69,033 | ₩70,540 | -0.77% | 444.7만 |
|---|
| 2026.01.16 | ₩66,433 | ₩66,659 | ₩64,245 | ₩65,899 | -0.80% | 301.1만 |
|---|
| 2026.01.15 | ₩66,419 | ₩67,366 | ₩65,712 | ₩66,473 | +0.08% | 354만 |
|---|
| 2026.01.14 | ₩67,860 | ₩67,966 | ₩65,059 | ₩66,419 | -2.12% | 244.2만 |
|---|
| 2026.01.13 | ₩66,206 | ₩67,193 | ₩65,579 | ₩66,086 | -0.18% | 254.5만 |
|---|
| 2026.01.12 | ₩63,712 | ₩66,153 | ₩63,258 | ₩64,739 | +1.61% | 351.4만 |
|---|
| 2026.01.09 | ₩60,924 | ₩62,031 | ₩60,124 | ₩60,938 | +0.02% | 210.9만 |
|---|
| 2026.01.08 | ₩59,297 | ₩60,871 | ₩59,044 | ₩60,764 | +2.47% | 188.5만 |
|---|
| 2026.01.07 | ₩60,351 | ₩61,098 | ₩58,777 | ₩60,978 | +1.04% | 266.2만 |
|---|
| 2026.01.06 | ₩61,378 | ₩63,205 | ₩61,151 | ₩62,978 | +2.61% | 287.7만 |
|---|
| 2026.01.05 | ₩59,351 | ₩60,964 | ₩59,257 | ₩59,257 | -0.16% | 288.7만 |
|---|
| 2026.01.02 | ₩59,070 | ₩59,097 | ₩56,150 | ₩58,097 | -1.65% | 135.8만 |
|---|
| 2025.12.31 | ₩58,444 | ₩59,591 | ₩57,990 | ₩58,230 | -0.37% | 141.9만 |
|---|
| 2025.12.30 | ₩60,337 | ₩60,564 | ₩58,750 | ₩58,844 | -2.48% | 205.1만 |
|---|
| 2025.12.29 | ₩59,751 | ₩60,017 | ₩57,430 | ₩58,150 | -2.68% | 297.8만 |
|---|
| 2025.12.26 | ₩62,018 | ₩62,525 | ₩60,711 | ₩62,098 | +0.13% | 117.1만 |
|---|
| 2025.12.24 | ₩61,951 | ₩62,205 | ₩59,951 | ₩61,364 | -0.95% | 88.6만 |
|---|
| 2025.12.23 | ₩62,231 | ₩62,338 | ₩60,858 | ₩61,578 | -1.05% | 323.3만 |
|---|
| 2025.12.22 | ₩62,045 | ₩63,485 | ₩61,898 | ₩62,712 | +1.07% | 271.7만 |
|---|
| 2025.12.19 | ₩58,884 | ₩61,218 | ₩58,844 | ₩60,231 | +2.29% | 366.1만 |
|---|
| 2025.12.18 | ₩58,870 | ₩60,578 | ₩58,524 | ₩58,910 | +0.07% | 310.7만 |
|---|
| 2025.12.17 | ₩59,271 | ₩60,084 | ₩58,457 | ₩59,497 | +0.38% | 212.1만 |
|---|
| 2025.12.16 | ₩58,870 | ₩60,284 | ₩57,630 | ₩58,404 | -0.79% | 292.8만 |
|---|
| 2025.12.15 | ₩59,231 | ₩59,511 | ₩57,483 | ₩58,604 | -1.06% | 334.1만 |
|---|
| 2025.12.12 | ₩60,991 | ₩61,098 | ₩56,977 | ₩58,003 | -4.90% | 453.4만 |
|---|
| 2025.12.11 | ₩57,297 | ₩60,951 | ₩57,110 | ₩60,151 | +4.98% | 326.9만 |
|---|
| 2025.12.10 | ₩56,843 | ₩58,230 | ₩55,616 | ₩57,403 | +0.99% | 368.2만 |
|---|
| 2025.12.09 | ₩55,069 | ₩57,537 | ₩55,043 | ₩57,470 | +4.36% | 252.1만 |
|---|
| 2025.12.08 | ₩56,456 | ₩56,483 | ₩54,789 | ₩54,909 | -2.74% | 312.8만 |
|---|
| 2025.12.05 | ₩57,083 | ₩59,110 | ₩55,883 | ₩56,296 | -1.38% | 291.3만 |
|---|
| 2025.12.04 | ₩54,322 | ₩55,616 | ₩54,256 | ₩55,509 | +2.19% | 206.8만 |
|---|
| 2025.12.03 | ₩55,683 | ₩56,056 | ₩54,456 | ₩54,469 | -2.18% | 176만 |
|---|
| 2025.12.02 | ₩55,883 | ₩56,310 | ₩53,642 | ₩55,189 | -1.24% | 280.9만 |
|---|
| 2025.12.01 | ₩57,910 | ₩57,990 | ₩56,536 | ₩56,963 | -1.64% | 353만 |
|---|
| 2025.11.28 | ₩56,523 | ₩57,203 | ₩55,496 | ₩57,203 | +1.20% | 426.5만 |
|---|
| 2025.11.26 | ₩55,269 | ₩57,670 | ₩55,269 | ₩57,643 | +4.30% | 232.2만 |
|---|
| 2025.11.25 | ₩53,842 | ₩54,789 | ₩53,069 | ₩54,296 | +0.84% | 236.1만 |
|---|
| 2025.11.24 | ₩51,081 | ₩54,216 | ₩50,881 | ₩54,136 | +5.98% | 364.5만 |
|---|
| 2025.11.21 | ₩50,401 | ₩52,442 | ₩50,108 | ₩51,282 | +1.75% | 346.5만 |
|---|
| 2025.11.20 | ₩53,162 | ₩54,322 | ₩50,348 | ₩50,615 | -4.79% | 425.3만 |
|---|
| 2025.11.19 | ₩55,256 | ₩56,056 | ₩53,269 | ₩54,109 | -2.08% | 403.6만 |
|---|
| 2025.11.18 | ₩53,295 | ₩54,082 | ₩52,188 | ₩53,202 | -0.18% | 354.8만 |
|---|
| 2025.11.17 | ₩53,642 | ₩55,043 | ₩52,095 | ₩52,429 | -2.26% | 320.7만 |
|---|
| 2025.11.14 | ₩53,496 | ₩55,163 | ₩53,189 | ₩54,442 | +1.77% | 223.4만 |
|---|
| 2025.11.13 | ₩57,857 | ₩57,857 | ₩54,789 | ₩55,069 | -4.82% | 361.5만 |
|---|
| 2025.11.12 | ₩54,643 | ₩58,097 | ₩54,562 | ₩57,163 | +4.61% | 580만 |
|---|
| 2025.11.11 | ₩56,643 | ₩57,363 | ₩55,443 | ₩56,590 | -0.09% | 386.2만 |
|---|
| 2025.11.10 | ₩54,763 | ₩56,803 | ₩54,389 | ₩56,390 | +2.97% | 477.8만 |
|---|
| 2025.11.07 | ₩51,548 | ₩52,615 | ₩51,295 | ₩51,988 | +0.85% | 423.4만 |
|---|
| 2025.11.06 | ₩51,495 | ₩52,442 | ₩50,188 | ₩50,348 | -2.23% | 335.2만 |
|---|
| 2025.11.05 | ₩50,535 | ₩51,548 | ₩50,001 | ₩50,895 | +0.71% | 481.6만 |
|---|
| 2025.11.04 | ₩48,241 | ₩48,747 | ₩47,294 | ₩47,587 | -1.35% | 528.4만 |
|---|
| 2025.11.03 | ₩50,868 | ₩51,415 | ₩50,161 | ₩50,681 | -0.37% | 259.2만 |
|---|
| 2025.10.31 | ₩52,042 | ₩52,522 | ₩51,202 | ₩51,228 | -1.56% | 293만 |
|---|
| 2025.10.30 | ₩50,881 | ₩52,335 | ₩50,721 | ₩51,722 | +1.65% | 273.2만 |
|---|
| 2025.10.29 | ₩53,162 | ₩53,162 | ₩50,321 | ₩51,001 | -4.06% | 356.6만 |
|---|
| 2025.10.28 | ₩49,241 | ₩51,695 | ₩49,081 | ₩51,388 | +4.36% | 408만 |
|---|
| 2025.10.27 | ₩50,455 | ₩51,041 | ₩48,507 | ₩50,055 | -0.79% | 652.6만 |
|---|
| 2025.10.24 | ₩53,856 | ₩54,923 | ₩53,456 | ₩53,749 | -0.20% | 326.2만 |
|---|
| 2025.10.23 | ₩54,536 | ₩55,403 | ₩53,696 | ₩54,949 | +0.76% | 364.2만 |
|---|
| 2025.10.22 | ₩49,894 | ₩53,109 | ₩49,574 | ₩52,815 | +5.85% | 684.1만 |
|---|
| 2025.10.21 | ₩53,202 | ₩53,456 | ₩51,135 | ₩51,602 | -3.01% | 682만 |
|---|
| 2025.10.20 | ₩57,790 | ₩59,271 | ₩56,963 | ₩58,364 | +0.99% | 342.9만 |
|---|
| 2025.10.17 | ₩59,777 | ₩59,817 | ₩55,883 | ₩57,537 | -3.75% | 474.6만 |
|---|
| 2025.10.16 | ₩59,751 | ₩62,925 | ₩59,457 | ₩62,178 | +4.06% | 488.8만 |
|---|
| 2025.10.15 | ₩56,496 | ₩58,884 | ₩55,523 | ₩58,404 | +3.38% | 358.9만 |
|---|
| 2025.10.14 | ₩56,523 | ₩57,803 | ₩55,816 | ₩56,230 | -0.52% | 360.2만 |
|---|
| 2025.10.13 | ₩56,603 | ₩58,284 | ₩56,310 | ₩58,190 | +2.80% | 341.1만 |
|---|
| 2025.10.10 | ₩53,496 | ₩54,829 | ₩53,055 | ₩54,683 | +2.22% | 415.3만 |
|---|