시장 데이터를 불러오는 중
전체 종목
뉴몬트 과거 주가
Newmont Corporation · NEM · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Newmont Corporation · NEM · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩157,560 | ₩159,529 | ₩156,930 | ₩157,908 | +0.22% | 483.1만 |
| 2026.10.08 | ₩151,677 | ₩155,322 | ₩150,993 | ₩154,839 | +2.08% | 543.3만 |
| 2026.10.07 | ₩150,672 | ₩153,432 | ₩149,747 | ₩152,146 | +0.98% | 434.5만 |
| 2026.10.06 | ₩155,442 | ₩157,225 | ₩153,352 | ₩155,965 | +0.34% | 492만 |
| 2026.10.05 | ₩155,308 | ₩156,675 | ₩152,199 | ₩155,201 | -0.07% | 399.5만 |
| 2026.10.02 | ₩155,429 | ₩156,327 | ₩152,575 | ₩154,853 | -0.37% | 403만 |
| 2026.10.01 | ₩153,848 | ₩155,161 | ₩153,003 | ₩153,660 | -0.12% | 561.4만 |
| 2026.09.30 | ₩157,318 | ₩157,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,558 |
| -1.75% |
| 584.1만 |
| 2026.09.29 | ₩157,104 | ₩157,854 | ₩155,402 | ₩156,903 | -0.13% | 470.7만 |
|---|
| 2026.09.28 | ₩154,799 | ₩157,171 | ₩153,606 | ₩155,509 | +0.46% | 686.6만 |
|---|
| 2026.09.25 | ₩162,156 | ₩163,402 | ₩160,668 | ₩162,719 | +0.35% | 352만 |
|---|
| 2026.09.24 | ₩163,683 | ₩164,152 | ₩160,829 | ₩162,544 | -0.70% | 510.8만 |
|---|
| 2026.09.23 | ₩165,935 | ₩166,497 | ₩162,236 | ₩165,559 | -0.23% | 559만 |
|---|
| 2026.09.22 | ₩165,131 | ₩171,643 | ₩164,970 | ₩170,531 | +3.27% | 539.1만 |
|---|
| 2026.09.21 | ₩165,908 | ₩166,832 | ₩162,544 | ₩164,889 | -0.61% | 564.6만 |
|---|
| 2026.09.18 | ₩166,162 | ₩167,690 | ₩163,214 | ₩165,372 | -0.48% | 2150.1만 |
|---|
| 2026.09.17 | ₩168,173 | ₩168,561 | ₩165,251 | ₩166,685 | -0.88% | 536.2만 |
|---|
| 2026.09.16 | ₩168,655 | ₩168,843 | ₩160,802 | ₩163,161 | -3.26% | 635.4만 |
|---|
| 2026.09.15 | ₩165,050 | ₩166,457 | ₩162,692 | ₩166,417 | +0.83% | 582.1만 |
|---|
| 2026.09.14 | ₩165,399 | ₩165,720 | ₩162,960 | ₩164,916 | -0.29% | 681.3만 |
|---|
| 2026.09.11 | ₩170,812 | ₩173,211 | ₩168,722 | ₩169,928 | -0.52% | 555.4만 |
|---|
| 2026.09.10 | ₩167,047 | ₩170,558 | ₩165,814 | ₩169,030 | +1.19% | 628만 |
|---|
| 2026.09.09 | ₩173,841 | ₩174,846 | ₩170,920 | ₩172,474 | -0.79% | 757.9만 |
|---|
| 2026.09.08 | ₩169,553 | ₩174,256 | ₩169,231 | ₩170,303 | +0.44% | 901.5만 |
|---|
| 2026.09.04 | ₩169,178 | ₩172,675 | ₩168,936 | ₩171,643 | +1.46% | 574.6만 |
|---|
| 2026.09.03 | ₩171,750 | ₩175,154 | ₩169,928 | ₩174,779 | +1.76% | 773.9만 |
|---|
| 2026.09.02 | ₩167,462 | ₩170,343 | ₩165,265 | ₩167,717 | +0.15% | 634.2만 |
|---|
| 2026.09.01 | ₩163,402 | ₩168,963 | ₩162,879 | ₩164,327 | +0.57% | 801.7만 |
|---|
| 2026.08.31 | ₩170,786 | ₩171,335 | ₩166,899 | ₩168,923 | -1.09% | 1667.1만 |
|---|
| 2026.08.28 | ₩177,352 | ₩178,075 | ₩170,330 | ₩171,496 | -3.30% | 882.1만 |
|---|
| 2026.08.27 | ₩175,569 | ₩179,161 | ₩175,368 | ₩177,271 | +0.97% | 642.6만 |
|---|
| 2026.08.26 | ₩177,740 | ₩178,611 | ₩176,146 | ₩176,347 | -0.78% | 1040.1만 |
|---|
| 2026.08.25 | ₩174,176 | ₩181,291 | ₩173,801 | ₩181,090 | +3.97% | 714.5만 |
|---|
| 2026.08.24 | ₩178,759 | ₩179,187 | ₩173,077 | ₩176,668 | -1.17% | 647.4만 |
|---|
| 2026.08.21 | ₩175,703 | ₩177,338 | ₩173,935 | ₩176,320 | +0.35% | 1051.3만 |
|---|
| 2026.08.20 | ₩166,497 | ₩172,447 | ₩165,774 | ₩171,040 | +2.73% | 967.4만 |
|---|
| 2026.08.19 | ₩165,935 | ₩169,647 | ₩165,090 | ₩167,610 | +1.01% | 907.2만 |
|---|
| 2026.08.18 | ₩158,538 | ₩160,052 | ₩155,215 | ₩155,416 | -1.97% | 653.9만 |
|---|
| 2026.08.17 | ₩159,985 | ₩162,678 | ₩158,980 | ₩161,245 | +0.79% | 719.4만 |
|---|
| 2026.08.14 | ₩155,174 | ₩159,690 | ₩154,531 | ₩157,801 | +1.69% | 557.9만 |
|---|
| 2026.08.13 | ₩154,116 | ₩154,920 | ₩151,797 | ₩153,017 | -0.71% | 667.2만 |
|---|
| 2026.08.12 | ₩160,802 | ₩161,057 | ₩157,653 | ₩157,908 | -1.80% | 691.4만 |
|---|
| 2026.08.11 | ₩157,225 | ₩158,404 | ₩155,442 | ₩157,064 | -0.10% | 679.6만 |
|---|
| 2026.08.10 | ₩154,102 | ₩157,761 | ₩151,556 | ₩157,131 | +1.97% | 1002.6만 |
|---|
| 2026.08.07 | ₩148,099 | ₩152,454 | ₩147,402 | ₩151,395 | +2.23% | 1067.6만 |
|---|
| 2026.08.06 | ₩138,746 | ₩142,578 | ₩138,156 | ₩141,278 | +1.83% | 795.8만 |
|---|
| 2026.08.05 | ₩139,067 | ₩141,520 | ₩137,700 | ₩139,751 | +0.49% | 953.9만 |
|---|
| 2026.08.04 | ₩131,121 | ₩132,019 | ₩129,553 | ₩130,960 | -0.12% | 544.9만 |
|---|
| 2026.08.03 | ₩125,225 | ₩127,999 | ₩124,582 | ₩127,798 | +2.05% | 505만 |
|---|
| 2026.07.31 | ₩126,538 | ₩127,168 | ₩123,081 | ₩125,573 | -0.76% | 586.6만 |
|---|
| 2026.07.30 | ₩124,394 | ₩128,669 | ₩123,510 | ₩128,320 | +3.16% | 854.6만 |
|---|
| 2026.07.29 | ₩122,545 | ₩125,010 | ₩119,235 | ₩122,397 | -0.12% | 670.1만 |
|---|
| 2026.07.28 | ₩123,912 | ₩124,059 | ₩121,781 | ₩122,639 | -1.03% | 581.5만 |
|---|
| 2026.07.27 | ₩127,141 | ₩127,141 | ₩123,188 | ₩125,252 | -1.49% | 511.3만 |
|---|
| 2026.07.24 | ₩125,613 | ₩127,758 | ₩123,952 | ₩124,876 | -0.59% | 927만 |
|---|
| 2026.07.23 | ₩125,479 | ₩127,087 | ₩124,474 | ₩126,927 | +1.15% | 723.1만 |
|---|
| 2026.07.22 | ₩126,391 | ₩129,902 | ₩126,391 | ₩128,307 | +1.52% | 778.1만 |
|---|
| 2026.07.21 | ₩122,518 | ₩124,247 | ₩121,325 | ₩123,938 | +1.16% | 804.6만 |
|---|
| 2026.07.20 | ₩120,736 | ₩121,875 | ₩119,436 | ₩119,530 | -1.00% | 773.8만 |
|---|
| 2026.07.17 | ₩120,401 | ₩121,875 | ₩118,927 | ₩120,200 | -0.17% | 1061.6만 |
|---|
| 2026.07.16 | ₩125,453 | ₩125,828 | ₩121,406 | ₩121,714 | -2.98% | 1073.1만 |
|---|
| 2026.07.15 | ₩127,878 | ₩128,655 | ₩125,292 | ₩127,583 | -0.23% | 697만 |
|---|
| 2026.07.14 | ₩131,067 | ₩131,577 | ₩126,297 | ₩126,967 | -3.13% | 739.8만 |
|---|
| 2026.07.13 | ₩125,600 | ₩126,149 | ₩123,858 | ₩124,756 | -0.67% | 530.4만 |
|---|
| 2026.07.10 | ₩125,694 | ₩128,280 | ₩125,694 | ₩127,691 | +1.59% | 442.7만 |
|---|
| 2026.07.09 | ₩127,315 | ₩127,637 | ₩125,252 | ₩127,047 | -0.21% | 601.8만 |
|---|
| 2026.07.08 | ₩125,399 | ₩126,994 | ₩122,183 | ₩124,890 | -0.41% | 718.1만 |
|---|
| 2026.07.07 | ₩128,736 | ₩130,652 | ₩126,243 | ₩127,382 | -1.05% | 744만 |
|---|
| 2026.07.06 | ₩131,335 | ₩132,568 | ₩128,106 | ₩131,590 | +0.19% | 640만 |
|---|
| 2026.07.02 | ₩128,414 | ₩131,014 | ₩127,972 | ₩130,036 | +1.26% | 870.4만 |
|---|
| 2026.07.01 | ₩123,791 | ₩128,937 | ₩123,550 | ₩125,024 | +1.00% | 840.7만 |
|---|
| 2026.06.30 | ₩125,747 | ₩126,967 | ₩122,893 | ₩125,158 | -0.47% | 889.3만 |
|---|
| 2026.06.29 | ₩126,632 | ₩128,039 | ₩125,171 | ₩126,645 | +0.01% | 780.6만 |
|---|
| 2026.06.26 | ₩128,562 | ₩131,161 | ₩127,758 | ₩128,816 | +0.20% | 1125.2만 |
|---|
| 2026.06.25 | ₩128,119 | ₩129,191 | ₩125,680 | ₩127,771 | -0.27% | 810만 |
|---|
| 2026.06.24 | ₩124,943 | ₩129,191 | ₩124,461 | ₩126,015 | +0.86% | 1117.1만 |
|---|
| 2026.06.23 | ₩131,201 | ₩132,957 | ₩130,250 | ₩131,108 | -0.07% | 789.5만 |
|---|
| 2026.06.22 | ₩133,855 | ₩136,575 | ₩133,493 | ₩136,414 | +1.91% | 829.1만 |
|---|
| 2026.06.18 | ₩142,471 | ₩144,186 | ₩137,526 | ₩139,081 | -2.38% | 1914.9만 |
|---|
| 2026.06.17 | ₩144,963 | ₩150,323 | ₩141,292 | ₩141,600 | -2.32% | 1183.9만 |
|---|
| 2026.06.16 | ₩143,128 | ₩146,518 | ₩143,128 | ₩145,312 | +1.53% | 800.9만 |
|---|
| 2026.06.15 | ₩143,382 | ₩144,682 | ₩140,769 | ₩141,774 | -1.12% | 921.7만 |
|---|
| 2026.06.12 | ₩132,300 | ₩134,940 | ₩130,478 | ₩134,310 | +1.52% | 771만 |
|---|
| 2026.06.11 | ₩125,265 | ₩131,255 | ₩123,309 | ₩130,773 | +4.40% | 998.1만 |
|---|
| 2026.06.10 | ₩126,511 | ₩129,888 | ₩124,126 | ₩124,314 | -1.74% | 1016.7만 |
|---|
| 2026.06.09 | ₩134,015 | ₩134,525 | ₩127,235 | ₩132,046 | -1.47% | 1005.1만 |
|---|
| 2026.06.08 | ₩134,176 | ₩135,811 | ₩132,193 | ₩132,649 | -1.14% | 763만 |
|---|
| 2026.06.05 | ₩140,555 | ₩141,345 | ₩133,533 | ₩133,613 | -4.94% | 987.6만 |
|---|
| 2026.06.04 | ₩146,370 | ₩147,858 | ₩142,980 | ₩145,164 | -0.82% | 721.7만 |
|---|
| 2026.06.03 | ₩144,709 | ₩145,915 | ₩142,846 | ₩144,012 | -0.48% | 622.1만 |
|---|
| 2026.06.02 | ₩145,486 | ₩147,282 | ₩142,042 | ₩146,732 | +0.86% | 653.8만 |
|---|
| 2026.06.01 | ₩140,702 | ₩145,499 | ₩140,702 | ₩144,977 | +3.04% | 736.1만 |
|---|
| 2026.05.29 | ₩144,722 | ₩149,988 | ₩143,945 | ₩147,148 | +1.68% | 1467.3만 |
|---|
| 2026.05.28 | ₩141,037 | ₩145,660 | ₩138,853 | ₩145,030 | +2.83% | 778.4만 |
|---|
| 2026.05.27 | ₩144,722 | ₩147,268 | ₩143,476 | ₩143,690 | -0.71% | 664.6만 |
|---|
| 2026.05.26 | ₩149,010 | ₩149,841 | ₩147,442 | ₩149,560 | +0.37% | 652.5만 |
|---|
| 2026.05.22 | ₩145,392 | ₩146,143 | ₩142,324 | ₩144,240 | -0.79% | 503.9만 |
|---|
| 2026.05.21 | ₩142,685 | ₩146,880 | ₩140,193 | ₩145,164 | +1.74% | 530.1만 |
|---|
| 2026.05.20 | ₩140,930 | ₩144,682 | ₩140,099 | ₩143,905 | +2.11% | 754.4만 |
|---|
| 2026.05.19 | ₩143,650 | ₩144,870 | ₩139,536 | ₩140,823 | -1.97% | 950.9만 |
|---|
| 2026.05.18 | ₩145,821 | ₩149,841 | ₩145,687 | ₩147,201 | +0.95% | 772.8만 |
|---|
| 2026.05.15 | ₩150,390 | ₩150,390 | ₩145,352 | ₩146,143 | -2.82% | 1111.9만 |
|---|
| 2026.05.14 | ₩159,489 | ₩159,556 | ₩154,679 | ₩155,885 | -2.26% | 453만 |
|---|
| 2026.05.13 | ₩159,395 | ₩161,660 | ₩157,720 | ₩159,409 | +0.01% | 676.6만 |
|---|
| 2026.05.12 | ₩159,101 | ₩161,084 | ₩154,920 | ₩160,387 | +0.81% | 575.6만 |
|---|
| 2026.05.11 | ₩156,943 | ₩162,491 | ₩156,769 | ₩161,700 | +3.03% | 705.1만 |
|---|
| 2026.05.08 | ₩155,375 | ₩157,171 | ₩154,062 | ₩156,126 | +0.48% | 529.3만 |
|---|
| 2026.05.07 | ₩158,900 | ₩160,481 | ₩151,851 | ₩152,079 | -4.29% | 796.2만 |
|---|
| 2026.05.06 | ₩154,250 | ₩155,362 | ₩152,387 | ₩154,236 | -0.01% | 710.4만 |
|---|
| 2026.05.05 | ₩148,193 | ₩149,144 | ₩145,794 | ₩146,076 | -1.43% | 472.3만 |
|---|
| 2026.05.04 | ₩144,883 | ₩148,273 | ₩143,918 | ₩145,164 | +0.19% | 569.9만 |
|---|
| 2026.05.01 | ₩147,469 | ₩150,390 | ₩145,406 | ₩145,553 | -1.30% | 512.7만 |
|---|
| 2026.04.30 | ₩146,732 | ₩149,586 | ₩145,915 | ₩148,863 | +1.45% | 829.5만 |
|---|
| 2026.04.29 | ₩144,923 | ₩146,089 | ₩143,208 | ₩144,200 | -0.50% | 730.2만 |
|---|
| 2026.04.28 | ₩152,668 | ₩152,668 | ₩146,357 | ₩147,268 | -3.54% | 979.2만 |
|---|
| 2026.04.27 | ₩158,953 | ₩160,052 | ₩155,094 | ₩155,550 | -2.14% | 717.7만 |
|---|
| 2026.04.24 | ₩154,116 | ₩161,915 | ₩149,627 | ₩161,740 | +4.95% | 1236.8만 |
|---|
| 2026.04.23 | ₩147,844 | ₩148,997 | ₩144,561 | ₩148,823 | +0.66% | 899만 |
|---|
| 2026.04.22 | ₩149,399 | ₩151,221 | ₩147,938 | ₩149,881 | +0.32% | 641.5만 |
|---|
| 2026.04.21 | ₩152,776 | ₩153,955 | ₩146,290 | ₩146,464 | -4.13% | 855.2만 |
|---|
| 2026.04.20 | ₩153,687 | ₩154,290 | ₩151,730 | ₩153,888 | +0.13% | 639.1만 |
|---|
| 2026.04.17 | ₩153,499 | ₩158,163 | ₩151,972 | ₩156,112 | +1.70% | 679.6만 |
|---|
| 2026.04.16 | ₩150,886 | ₩153,807 | ₩150,886 | ₩151,972 | +0.72% | 655.1만 |
|---|
| 2026.04.15 | ₩157,318 | ₩157,466 | ₩151,409 | ₩151,476 | -3.71% | 925.6만 |
|---|
| 2026.04.14 | ₩158,658 | ₩161,097 | ₩157,385 | ₩159,864 | +0.76% | 697.3만 |
|---|
| 2026.04.13 | ₩158,417 | ₩160,789 | ₩154,772 | ₩156,112 | -1.45% | 836.1만 |
|---|
| 2026.04.10 | ₩160,159 | ₩163,375 | ₩160,159 | ₩162,008 | +1.15% | 653.5만 |
|---|
| 2026.04.09 | ₩158,082 | ₩160,789 | ₩157,546 | ₩159,476 | +0.88% | 687.2만 |
|---|
| 2026.04.08 | ₩162,638 | ₩163,482 | ₩156,126 | ₩158,323 | -2.65% | 855만 |
|---|
| 2026.04.07 | ₩151,422 | ₩153,673 | ₩149,238 | ₩153,633 | +1.46% | 793.4만 |
|---|
| 2026.04.06 | ₩152,253 | ₩153,727 | ₩150,216 | ₩151,194 | -0.70% | 476.6만 |
|---|
| 2026.04.02 | ₩146,464 | ₩154,437 | ₩145,794 | ₩152,829 | +4.35% | 916.7만 |
|---|
| 2026.04.01 | ₩150,873 | ₩154,866 | ₩148,380 | ₩152,481 | +1.07% | 1152.9만 |
|---|
| 2026.03.31 | ₩140,903 | ₩145,298 | ₩140,903 | ₩145,057 | +2.95% | 1138.8만 |
|---|
| 2026.03.30 | ₩140,421 | ₩142,082 | ₩136,588 | ₩138,183 | -1.59% | 1088.2만 |
|---|
| 2026.03.27 | ₩132,407 | ₩138,692 | ₩132,005 | ₩136,816 | +3.33% | 967.4만 |
|---|
| 2026.03.26 | ₩132,649 | ₩136,669 | ₩132,300 | ₩133,144 | +0.37% | 883만 |
|---|
| 2026.03.25 | ₩139,282 | ₩139,282 | ₩135,664 | ₩136,039 | -2.33% | 954.6만 |
|---|
| 2026.03.24 | ₩130,357 | ₩133,252 | ₩127,865 | ₩132,689 | +1.79% | 1446.2만 |
|---|
| 2026.03.23 | ₩128,468 | ₩134,819 | ₩128,441 | ₩131,510 | +2.37% | 1785.7만 |
|---|
| 2026.03.20 | ₩133,587 | ₩133,828 | ₩126,417 | ₩128,374 | -3.90% | 3070.2만 |
|---|
| 2026.03.19 | ₩128,910 | ₩133,721 | ₩128,361 | ₩132,930 | +3.12% | 2473.9만 |
|---|
| 2026.03.18 | ₩143,288 | ₩145,057 | ₩141,131 | ₩142,766 | -0.36% | 1518.5만 |
|---|
| 2026.03.17 | ₩149,037 | ₩150,846 | ₩147,014 | ₩148,796 | -0.16% | 707.4만 |
|---|
| 2026.03.16 | ₩145,312 | ₩150,270 | ₩145,057 | ₩147,657 | +1.61% | 988.4만 |
|---|
| 2026.03.13 | ₩153,539 | ₩153,539 | ₩145,794 | ₩146,839 | -4.36% | 1045.9만 |
|---|
| 2026.03.12 | ₩156,675 | ₩156,876 | ₩152,387 | ₩153,405 | -2.09% | 877.7만 |
|---|
| 2026.03.11 | ₩155,965 | ₩156,327 | ₩152,240 | ₩155,724 | -0.15% | 863.5만 |
|---|
| 2026.03.10 | ₩158,149 | ₩161,258 | ₩156,782 | ₩159,328 | +0.75% | 803만 |
|---|
| 2026.03.09 | ₩150,511 | ₩156,903 | ₩146,464 | ₩156,729 | +4.13% | 983만 |
|---|
| 2026.03.06 | ₩152,293 | ₩157,560 | ₩151,583 | ₩155,831 | +2.32% | 835.1만 |
|---|
| 2026.03.05 | ₩158,230 | ₩158,283 | ₩152,910 | ₩155,563 | -1.69% | 1088.4만 |
|---|
| 2026.03.04 | ₩162,719 | ₩163,134 | ₩159,302 | ₩159,958 | -1.70% | 785.2만 |
|---|
| 2026.03.03 | ₩161,298 | ₩161,995 | ₩155,282 | ₩158,819 | -1.54% | 1403.1만 |
|---|
| 2026.03.02 | ₩176,306 | ₩176,856 | ₩166,739 | ₩172,501 | -2.16% | 1067.6만 |
|---|
| 2026.02.27 | ₩172,956 | ₩175,824 | ₩172,729 | ₩174,203 | +0.72% | 1501.7만 |
|---|
| 2026.02.26 | ₩165,814 | ₩171,429 | ₩164,353 | ₩170,812 | +3.01% | 723.7만 |
|---|
| 2026.02.25 | ₩167,435 | ₩170,142 | ₩165,037 | ₩167,301 | -0.08% | 778.6만 |
|---|
| 2026.02.24 | ₩161,499 | ₩167,181 | ₩159,623 | ₩166,283 | +2.96% | 964.2만 |
|---|
| 2026.02.23 | ₩165,305 | ₩169,151 | ₩163,482 | ₩166,497 | +0.72% | 937.2만 |
|---|
| 2026.02.20 | ₩163,951 | ₩168,347 | ₩159,020 | ₩163,657 | -0.18% | 1252.5만 |
|---|
| 2026.02.19 | ₩163,496 | ₩169,084 | ₩163,482 | ₩168,039 | +2.78% | 785.5만 |
|---|
| 2026.02.18 | ₩167,650 | ₩170,638 | ₩165,425 | ₩167,087 | -0.34% | 785.2만 |
|---|
| 2026.02.17 | ₩163,080 | ₩165,680 | ₩158,256 | ₩163,898 | +0.50% | 819.6만 |
|---|
| 2026.02.13 | ₩160,588 | ₩169,365 | ₩159,395 | ₩168,575 | +4.97% | 762.3만 |
|---|
| 2026.02.12 | ₩164,688 | ₩168,213 | ₩158,176 | ₩158,283 | -3.89% | 928.9만 |
|---|
| 2026.02.11 | ₩167,503 | ₩167,770 | ₩162,678 | ₩166,966 | -0.32% | 665.5만 |
|---|
| 2026.02.10 | ₩160,548 | ₩163,121 | ₩160,293 | ₩162,853 | +1.44% | 671.9만 |
|---|
| 2026.02.09 | ₩156,327 | ₩162,290 | ₩155,764 | ₩161,781 | +3.49% | 743.9만 |
|---|
| 2026.02.06 | ₩147,871 | ₩154,746 | ₩147,871 | ₩154,531 | +4.50% | 1081.5만 |
|---|
| 2026.02.05 | ₩151,851 | ₩154,545 | ₩144,789 | ₩145,432 | -4.23% | 1532.7만 |
|---|
| 2026.02.04 | ₩161,834 | ₩161,834 | ₩152,106 | ₩156,581 | -3.25% | 1094.5만 |
|---|
| 2026.02.03 | ₩159,181 | ₩159,462 | ₩153,781 | ₩156,970 | -1.39% | 1119.6만 |
|---|
| 2026.02.02 | ₩148,823 | ₩155,858 | ₩148,019 | ₩151,221 | +1.61% | 1328.4만 |
|---|
| 2026.01.30 | ₩158,122 | ₩161,807 | ₩149,077 | ₩150,551 | -4.79% | 1916.6만 |
|---|
| 2026.01.29 | ₩179,094 | ₩180,742 | ₩165,613 | ₩170,089 | -5.03% | 1508.5만 |
|---|
| 2026.01.28 | ₩172,863 | ₩177,419 | ₩171,724 | ₩176,816 | +2.29% | 1048.2만 |
|---|
| 2026.01.27 | ₩166,538 | ₩170,317 | ₩162,893 | ₩170,183 | +2.19% | 1230.7만 |
|---|
| 2026.01.26 | ₩171,134 | ₩173,198 | ₩168,427 | ₩168,735 | -1.40% | 1330.6만 |
|---|
| 2026.01.23 | ₩164,420 | ₩167,020 | ₩163,134 | ₩166,578 | +1.31% | 803.6만 |
|---|
| 2026.01.22 | ₩158,524 | ₩164,876 | ₩158,256 | ₩163,067 | +2.87% | 834.7만 |
|---|
| 2026.01.21 | ₩162,129 | ₩162,745 | ₩158,350 | ₩159,342 | -1.72% | 1408.8만 |
|---|
| 2026.01.20 | ₩157,988 | ₩159,931 | ₩156,407 | ₩159,382 | +0.88% | 1114.9만 |
|---|
| 2026.01.16 | ₩152,655 | ₩153,767 | ₩149,117 | ₩152,923 | +0.18% | 927.9만 |
|---|
| 2026.01.15 | ₩152,052 | ₩154,062 | ₩150,498 | ₩153,044 | +0.65% | 867.5만 |
|---|
| 2026.01.14 | ₩154,839 | ₩155,040 | ₩150,283 | ₩152,963 | -1.21% | 844.1만 |
|---|
| 2026.01.13 | ₩151,650 | ₩154,116 | ₩151,248 | ₩153,606 | +1.29% | 797.9만 |
|---|
| 2026.01.12 | ₩150,833 | ₩152,387 | ₩149,935 | ₩151,369 | +0.36% | 837.1만 |
|---|
| 2026.01.09 | ₩143,958 | ₩146,183 | ₩142,404 | ₩146,049 | +1.45% | 757.6만 |
|---|
| 2026.01.08 | ₩142,310 | ₩143,315 | ₩139,898 | ₩143,235 | +0.65% | 722.8만 |
|---|
| 2026.01.07 | ₩141,761 | ₩146,143 | ₩140,032 | ₩144,736 | +2.10% | 998.7만 |
|---|
| 2026.01.06 | ₩140,233 | ₩146,464 | ₩140,233 | ₩146,330 | +4.35% | 1105.9만 |
|---|
| 2026.01.05 | ₩137,553 | ₩141,855 | ₩137,473 | ₩138,732 | +0.86% | 886.5만 |
|---|
| 2026.01.02 | ₩135,329 | ₩136,615 | ₩131,603 | ₩135,637 | +0.23% | 694만 |
|---|
| 2025.12.31 | ₩134,967 | ₩135,932 | ₩133,627 | ₩133,801 | -0.86% | 541.5만 |
|---|
| 2025.12.30 | ₩136,963 | ₩137,633 | ₩134,404 | ₩136,494 | -0.34% | 602.5만 |
|---|
| 2025.12.29 | ₩134,806 | ₩135,918 | ₩130,880 | ₩133,747 | -0.79% | 957.9만 |
|---|
| 2025.12.26 | ₩141,560 | ₩142,498 | ₩140,099 | ₩141,747 | +0.13% | 380.8만 |
|---|
| 2025.12.24 | ₩140,032 | ₩141,158 | ₩138,290 | ₩140,340 | +0.22% | 208.6만 |
|---|
| 2025.12.23 | ₩141,680 | ₩141,680 | ₩138,424 | ₩141,037 | -0.45% | 635.1만 |
|---|
| 2025.12.22 | ₩140,434 | ₩141,613 | ₩137,781 | ₩140,541 | +0.08% | 886.3만 |
|---|
| 2025.12.19 | ₩133,051 | ₩137,164 | ₩132,729 | ₩135,731 | +2.01% | 2780.2만 |
|---|
| 2025.12.18 | ₩131,804 | ₩135,128 | ₩131,188 | ₩133,118 | +1.00% | 744.5만 |
|---|
| 2025.12.17 | ₩133,064 | ₩134,377 | ₩131,134 | ₩133,265 | +0.15% | 702.6만 |
|---|
| 2025.12.16 | ₩133,600 | ₩134,310 | ₩130,143 | ₩131,362 | -1.68% | 866.6만 |
|---|
| 2025.12.15 | ₩134,484 | ₩135,985 | ₩131,858 | ₩133,587 | -0.67% | 917.4만 |
|---|
| 2025.12.12 | ₩136,856 | ₩136,856 | ₩129,312 | ₩131,510 | -3.91% | 924만 |
|---|
| 2025.12.11 | ₩127,302 | ₩134,551 | ₩127,020 | ₩133,225 | +4.65% | 1160만 |
|---|
| 2025.12.10 | ₩124,421 | ₩127,691 | ₩122,880 | ₩126,498 | +1.67% | 1315.1만 |
|---|
| 2025.12.09 | ₩120,575 | ₩126,257 | ₩119,972 | ₩126,082 | +4.57% | 882만 |
|---|
| 2025.12.08 | ₩120,856 | ₩122,116 | ₩119,128 | ₩119,262 | -1.32% | 848만 |
|---|
| 2025.12.05 | ₩121,406 | ₩124,220 | ₩120,160 | ₩120,280 | -0.93% | 650만 |
|---|
| 2025.12.04 | ₩119,128 | ₩121,781 | ₩118,793 | ₩121,567 | +2.05% | 700.3만 |
|---|
| 2025.12.03 | ₩123,094 | ₩123,188 | ₩120,026 | ₩120,133 | -2.41% | 873.5만 |
|---|
| 2025.12.02 | ₩122,598 | ₩122,920 | ₩118,257 | ₩121,245 | -1.10% | 898.9만 |
|---|
| 2025.12.01 | ₩123,282 | ₩124,474 | ₩121,727 | ₩123,054 | -0.18% | 771.7만 |
|---|
| 2025.11.28 | ₩123,041 | ₩123,242 | ₩120,964 | ₩121,580 | -1.19% | 482.5만 |
|---|
| 2025.11.26 | ₩116,850 | ₩121,808 | ₩116,810 | ₩121,299 | +3.81% | 725.9만 |
|---|
| 2025.11.25 | ₩115,322 | ₩117,212 | ₩114,250 | ₩115,604 | +0.24% | 817.6만 |
|---|
| 2025.11.24 | ₩111,369 | ₩116,984 | ₩111,369 | ₩115,952 | +4.12% | 1676.9만 |
|---|
| 2025.11.21 | ₩109,895 | ₩112,414 | ₩108,997 | ₩111,878 | +1.80% | 1016.9만 |
|---|
| 2025.11.20 | ₩117,506 | ₩118,337 | ₩109,748 | ₩109,882 | -6.49% | 1242.2만 |
|---|
| 2025.11.19 | ₩118,297 | ₩119,624 | ₩116,501 | ₩117,265 | -0.87% | 700.6만 |
|---|
| 2025.11.18 | ₩116,676 | ₩118,377 | ₩114,317 | ₩116,046 | -0.54% | 777.9만 |
|---|
| 2025.11.17 | ₩117,145 | ₩119,530 | ₩115,389 | ₩116,702 | -0.38% | 883.2만 |
|---|
| 2025.11.14 | ₩115,496 | ₩119,892 | ₩115,135 | ₩117,654 | +1.87% | 959만 |
|---|
| 2025.11.13 | ₩124,917 | ₩125,627 | ₩120,026 | ₩120,227 | -3.75% | 971만 |
|---|
| 2025.11.12 | ₩121,205 | ₩125,935 | ₩120,200 | ₩124,716 | +2.90% | 972.1만 |
|---|
| 2025.11.11 | ₩119,195 | ₩121,071 | ₩117,145 | ₩120,535 | +1.12% | 1064.8만 |
|---|
| 2025.11.10 | ₩116,073 | ₩119,074 | ₩114,974 | ₩118,270 | +1.89% | 1015.4만 |
|---|
| 2025.11.07 | ₩110,887 | ₩111,905 | ₩109,198 | ₩111,744 | +0.77% | 755.6만 |
|---|
| 2025.11.06 | ₩110,458 | ₩113,017 | ₩110,016 | ₩110,592 | +0.12% | 971.2만 |
|---|
| 2025.11.05 | ₩108,153 | ₩109,774 | ₩107,858 | ₩109,386 | +1.14% | 868.3만 |
|---|
| 2025.11.04 | ₩105,875 | ₩108,140 | ₩105,326 | ₩105,728 | -0.14% | 992.4만 |
|---|
| 2025.11.03 | ₩108,140 | ₩109,949 | ₩107,751 | ₩109,372 | +1.14% | 841.3만 |
|---|
| 2025.10.31 | ₩109,908 | ₩110,217 | ₩106,934 | ₩108,501 | -1.28% | 851.1만 |
|---|
| 2025.10.30 | ₩106,947 | ₩111,382 | ₩106,625 | ₩110,297 | +3.13% | 1052.8만 |
|---|
| 2025.10.29 | ₩108,970 | ₩109,667 | ₩106,277 | ₩106,759 | -2.03% | 1081.2만 |
|---|
| 2025.10.28 | ₩102,833 | ₩107,014 | ₩101,909 | ₩106,317 | +3.39% | 1335.2만 |
|---|
| 2025.10.27 | ₩106,183 | ₩107,416 | ₩102,981 | ₩105,366 | -0.77% | 2356만 |
|---|
| 2025.10.24 | ₩110,605 | ₩115,242 | ₩108,930 | ₩111,717 | +1.01% | 2137.9만 |
|---|
| 2025.10.23 | ₩119,463 | ₩120,856 | ₩116,944 | ₩119,141 | -0.27% | 1476만 |
|---|
| 2025.10.22 | ₩111,342 | ₩117,399 | ₩110,954 | ₩116,595 | +4.72% | 1584.6만 |
|---|
| 2025.10.21 | ₩119,302 | ₩119,302 | ₩114,438 | ₩115,671 | -3.04% | 1703.8만 |
|---|
| 2025.10.20 | ₩125,774 | ₩127,329 | ₩123,081 | ₩127,154 | +1.10% | 1186.9만 |
|---|
| 2025.10.17 | ₩129,124 | ₩129,124 | ₩120,495 | ₩121,634 | -5.80% | 1971.4만 |
|---|
| 2025.10.16 | ₩127,356 | ₩132,099 | ₩126,109 | ₩131,684 | +3.40% | 1301만 |
|---|
| 2025.10.15 | ₩123,630 | ₩125,868 | ₩122,304 | ₩125,399 | +1.43% | 914.1만 |
|---|
| 2025.10.14 | ₩117,520 | ₩122,263 | ₩117,520 | ₩121,325 | +3.24% | 906.4만 |
|---|
| 2025.10.13 | ₩117,855 | ₩119,825 | ₩117,332 | ₩119,798 | +1.65% | 973.3만 |
|---|
| 2025.10.10 | ₩115,577 | ₩116,233 | ₩113,553 | ₩114,089 | -1.29% | 904.8만 |
|---|