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 | ₩157,347 | ₩159,314 | ₩156,718 | ₩157,695 | +0.22% | 483.1만 |
| 2026.10.08 | ₩151,472 | ₩155,112 | ₩150,790 | ₩154,630 | +2.08% | 543.3만 |
| 2026.10.07 | ₩150,468 | ₩153,225 | ₩149,545 | ₩151,940 | +0.98% | 434.5만 |
| 2026.10.06 | ₩155,232 | ₩157,012 | ₩153,145 | ₩155,754 | +0.34% | 492만 |
| 2026.10.05 | ₩155,099 | ₩156,464 | ₩151,994 | ₩154,991 | -0.07% | 399.5만 |
| 2026.10.02 | ₩155,219 | ₩156,116 | ₩152,369 | ₩154,644 | -0.37% | 403만 |
| 2026.10.01 | ₩153,640 | ₩154,951 | ₩152,797 | ₩153,453 | -0.12% | 561.4만 |
| 2026.09.30 | ₩157,106 | ₩157,762 | ₩154,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,349 |
| -1.75% |
| 584.1만 |
| 2026.09.29 | ₩156,892 | ₩157,641 | ₩155,192 | ₩156,691 | -0.13% | 470.7만 |
|---|
| 2026.09.28 | ₩154,590 | ₩156,959 | ₩153,399 | ₩155,299 | +0.46% | 686.6만 |
|---|
| 2026.09.25 | ₩161,937 | ₩163,181 | ₩160,451 | ₩162,499 | +0.35% | 352만 |
|---|
| 2026.09.24 | ₩163,462 | ₩163,931 | ₩160,612 | ₩162,325 | -0.70% | 510.8만 |
|---|
| 2026.09.23 | ₩165,711 | ₩166,273 | ₩162,017 | ₩165,336 | -0.23% | 559만 |
|---|
| 2026.09.22 | ₩164,908 | ₩171,411 | ₩164,747 | ₩170,301 | +3.27% | 539.1만 |
|---|
| 2026.09.21 | ₩165,684 | ₩166,607 | ₩162,325 | ₩164,667 | -0.61% | 564.6만 |
|---|
| 2026.09.18 | ₩165,938 | ₩167,464 | ₩162,994 | ₩165,149 | -0.48% | 2150.1만 |
|---|
| 2026.09.17 | ₩167,945 | ₩168,333 | ₩165,028 | ₩166,460 | -0.88% | 536.2만 |
|---|
| 2026.09.16 | ₩168,427 | ₩168,614 | ₩160,585 | ₩162,940 | -3.26% | 635.4만 |
|---|
| 2026.09.15 | ₩164,827 | ₩166,232 | ₩162,472 | ₩166,192 | +0.83% | 582.1만 |
|---|
| 2026.09.14 | ₩165,175 | ₩165,496 | ₩162,740 | ₩164,694 | -0.29% | 681.3만 |
|---|
| 2026.09.11 | ₩170,582 | ₩172,977 | ₩168,494 | ₩169,698 | -0.52% | 555.4만 |
|---|
| 2026.09.10 | ₩166,821 | ₩170,327 | ₩165,590 | ₩168,802 | +1.19% | 628만 |
|---|
| 2026.09.09 | ₩173,606 | ₩174,610 | ₩170,689 | ₩172,241 | -0.79% | 757.9만 |
|---|
| 2026.09.08 | ₩169,324 | ₩174,021 | ₩169,003 | ₩170,073 | +0.44% | 901.5만 |
|---|
| 2026.09.04 | ₩168,949 | ₩172,442 | ₩168,708 | ₩171,411 | +1.46% | 574.6만 |
|---|
| 2026.09.03 | ₩171,518 | ₩174,917 | ₩169,698 | ₩174,543 | +1.76% | 773.9만 |
|---|
| 2026.09.02 | ₩167,236 | ₩170,113 | ₩165,041 | ₩167,490 | +0.15% | 634.2만 |
|---|
| 2026.09.01 | ₩163,181 | ₩168,735 | ₩162,659 | ₩164,105 | +0.57% | 801.7만 |
|---|
| 2026.08.31 | ₩170,555 | ₩171,104 | ₩166,674 | ₩168,695 | -1.09% | 1667.1만 |
|---|
| 2026.08.28 | ₩177,112 | ₩177,835 | ₩170,100 | ₩171,264 | -3.30% | 882.1만 |
|---|
| 2026.08.27 | ₩175,332 | ₩178,919 | ₩175,132 | ₩177,032 | +0.97% | 642.6만 |
|---|
| 2026.08.26 | ₩177,500 | ₩178,370 | ₩175,908 | ₩176,108 | -0.78% | 1040.1만 |
|---|
| 2026.08.25 | ₩173,941 | ₩181,046 | ₩173,566 | ₩180,846 | +3.97% | 714.5만 |
|---|
| 2026.08.24 | ₩178,517 | ₩178,945 | ₩172,843 | ₩176,430 | -1.17% | 647.4만 |
|---|
| 2026.08.21 | ₩175,466 | ₩177,099 | ₩173,700 | ₩176,082 | +0.35% | 1051.3만 |
|---|
| 2026.08.20 | ₩166,273 | ₩172,214 | ₩165,550 | ₩170,809 | +2.73% | 967.4만 |
|---|
| 2026.08.19 | ₩165,711 | ₩169,417 | ₩164,867 | ₩167,383 | +1.01% | 907.2만 |
|---|
| 2026.08.18 | ₩158,324 | ₩159,836 | ₩155,005 | ₩155,206 | -1.97% | 653.9만 |
|---|
| 2026.08.17 | ₩159,769 | ₩162,459 | ₩158,765 | ₩161,027 | +0.79% | 719.4만 |
|---|
| 2026.08.14 | ₩154,965 | ₩159,474 | ₩154,322 | ₩157,588 | +1.69% | 557.9만 |
|---|
| 2026.08.13 | ₩153,908 | ₩154,710 | ₩151,592 | ₩152,810 | -0.71% | 667.2만 |
|---|
| 2026.08.12 | ₩160,585 | ₩160,839 | ₩157,440 | ₩157,695 | -1.80% | 691.4만 |
|---|
| 2026.08.11 | ₩157,012 | ₩158,190 | ₩155,232 | ₩156,852 | -0.10% | 679.6만 |
|---|
| 2026.08.10 | ₩153,894 | ₩157,547 | ₩151,352 | ₩156,919 | +1.97% | 1002.6만 |
|---|
| 2026.08.07 | ₩147,899 | ₩152,248 | ₩147,203 | ₩151,191 | +2.23% | 1067.6만 |
|---|
| 2026.08.06 | ₩138,558 | ₩142,386 | ₩137,969 | ₩141,087 | +1.83% | 795.8만 |
|---|
| 2026.08.05 | ₩138,879 | ₩141,328 | ₩137,514 | ₩139,562 | +0.49% | 953.9만 |
|---|
| 2026.08.04 | ₩130,944 | ₩131,840 | ₩129,378 | ₩130,783 | -0.12% | 544.9만 |
|---|
| 2026.08.03 | ₩125,056 | ₩127,826 | ₩124,413 | ₩127,625 | +2.05% | 505만 |
|---|
| 2026.07.31 | ₩126,367 | ₩126,996 | ₩122,915 | ₩125,404 | -0.76% | 586.6만 |
|---|
| 2026.07.30 | ₩124,226 | ₩128,495 | ₩123,343 | ₩128,147 | +3.16% | 854.6만 |
|---|
| 2026.07.29 | ₩122,379 | ₩124,842 | ₩119,074 | ₩122,232 | -0.12% | 670.1만 |
|---|
| 2026.07.28 | ₩123,744 | ₩123,891 | ₩121,617 | ₩122,473 | -1.03% | 581.5만 |
|---|
| 2026.07.27 | ₩126,969 | ₩126,969 | ₩123,022 | ₩125,082 | -1.49% | 511.3만 |
|---|
| 2026.07.24 | ₩125,444 | ₩127,585 | ₩123,784 | ₩124,708 | -0.59% | 927만 |
|---|
| 2026.07.23 | ₩125,310 | ₩126,916 | ₩124,306 | ₩126,755 | +1.15% | 723.1만 |
|---|
| 2026.07.22 | ₩126,220 | ₩129,726 | ₩126,220 | ₩128,134 | +1.52% | 778.1만 |
|---|
| 2026.07.21 | ₩122,353 | ₩124,079 | ₩121,162 | ₩123,771 | +1.16% | 804.6만 |
|---|
| 2026.07.20 | ₩120,573 | ₩121,710 | ₩119,275 | ₩119,368 | -1.00% | 773.8만 |
|---|
| 2026.07.17 | ₩120,238 | ₩121,710 | ₩118,766 | ₩120,037 | -0.17% | 1061.6만 |
|---|
| 2026.07.16 | ₩125,283 | ₩125,658 | ₩121,242 | ₩121,550 | -2.98% | 1073.1만 |
|---|
| 2026.07.15 | ₩127,705 | ₩128,482 | ₩125,123 | ₩127,411 | -0.23% | 697만 |
|---|
| 2026.07.14 | ₩130,890 | ₩131,399 | ₩126,126 | ₩126,795 | -3.13% | 739.8만 |
|---|
| 2026.07.13 | ₩125,430 | ₩125,979 | ₩123,691 | ₩124,587 | -0.67% | 530.4만 |
|---|
| 2026.07.10 | ₩125,524 | ₩128,107 | ₩125,524 | ₩127,518 | +1.59% | 442.7만 |
|---|
| 2026.07.09 | ₩127,143 | ₩127,465 | ₩125,082 | ₩126,876 | -0.21% | 601.8만 |
|---|
| 2026.07.08 | ₩125,230 | ₩126,822 | ₩122,018 | ₩124,721 | -0.41% | 718.1만 |
|---|
| 2026.07.07 | ₩128,562 | ₩130,475 | ₩126,073 | ₩127,210 | -1.05% | 744만 |
|---|
| 2026.07.06 | ₩131,158 | ₩132,389 | ₩127,933 | ₩131,412 | +0.19% | 640만 |
|---|
| 2026.07.02 | ₩128,241 | ₩130,837 | ₩127,799 | ₩129,860 | +1.26% | 870.4만 |
|---|
| 2026.07.01 | ₩123,624 | ₩128,763 | ₩123,383 | ₩124,855 | +1.00% | 840.7만 |
|---|
| 2026.06.30 | ₩125,578 | ₩126,795 | ₩122,727 | ₩124,989 | -0.47% | 889.3만 |
|---|
| 2026.06.29 | ₩126,461 | ₩127,866 | ₩125,002 | ₩126,474 | +0.01% | 780.6만 |
|---|
| 2026.06.26 | ₩128,388 | ₩130,984 | ₩127,585 | ₩128,642 | +0.20% | 1125.2만 |
|---|
| 2026.06.25 | ₩127,946 | ₩129,017 | ₩125,511 | ₩127,598 | -0.27% | 810만 |
|---|
| 2026.06.24 | ₩124,775 | ₩129,017 | ₩124,293 | ₩125,845 | +0.86% | 1117.1만 |
|---|
| 2026.06.23 | ₩131,024 | ₩132,777 | ₩130,074 | ₩130,930 | -0.07% | 789.5만 |
|---|
| 2026.06.22 | ₩133,674 | ₩136,390 | ₩133,312 | ₩136,230 | +1.91% | 829.1만 |
|---|
| 2026.06.18 | ₩142,278 | ₩143,991 | ₩137,340 | ₩138,893 | -2.38% | 1914.9만 |
|---|
| 2026.06.17 | ₩144,768 | ₩150,120 | ₩141,101 | ₩141,409 | -2.32% | 1183.9만 |
|---|
| 2026.06.16 | ₩142,934 | ₩146,320 | ₩142,934 | ₩145,115 | +1.53% | 800.9만 |
|---|
| 2026.06.15 | ₩143,188 | ₩144,487 | ₩140,579 | ₩141,583 | -1.12% | 921.7만 |
|---|
| 2026.06.12 | ₩132,121 | ₩134,758 | ₩130,302 | ₩134,129 | +1.52% | 771만 |
|---|
| 2026.06.11 | ₩125,096 | ₩131,078 | ₩123,142 | ₩130,596 | +4.40% | 998.1만 |
|---|
| 2026.06.10 | ₩126,340 | ₩129,713 | ₩123,958 | ₩124,146 | -1.74% | 1016.7만 |
|---|
| 2026.06.09 | ₩133,834 | ₩134,343 | ₩127,063 | ₩131,867 | -1.47% | 1005.1만 |
|---|
| 2026.06.08 | ₩133,995 | ₩135,628 | ₩132,014 | ₩132,469 | -1.14% | 763만 |
|---|
| 2026.06.05 | ₩140,365 | ₩141,154 | ₩133,353 | ₩133,433 | -4.94% | 987.6만 |
|---|
| 2026.06.04 | ₩146,173 | ₩147,658 | ₩142,787 | ₩144,968 | -0.82% | 721.7만 |
|---|
| 2026.06.03 | ₩144,513 | ₩145,718 | ₩142,653 | ₩143,817 | -0.48% | 622.1만 |
|---|
| 2026.06.02 | ₩145,289 | ₩147,083 | ₩141,850 | ₩146,534 | +0.86% | 653.8만 |
|---|
| 2026.06.01 | ₩140,512 | ₩145,303 | ₩140,512 | ₩144,781 | +3.04% | 736.1만 |
|---|
| 2026.05.29 | ₩144,527 | ₩149,786 | ₩143,751 | ₩146,949 | +1.68% | 1467.3만 |
|---|
| 2026.05.28 | ₩140,847 | ₩145,463 | ₩138,665 | ₩144,834 | +2.83% | 778.4만 |
|---|
| 2026.05.27 | ₩144,527 | ₩147,069 | ₩143,282 | ₩143,496 | -0.71% | 664.6만 |
|---|
| 2026.05.26 | ₩148,809 | ₩149,639 | ₩147,243 | ₩149,358 | +0.37% | 652.5만 |
|---|
| 2026.05.22 | ₩145,196 | ₩145,945 | ₩142,131 | ₩144,045 | -0.79% | 503.9만 |
|---|
| 2026.05.21 | ₩142,493 | ₩146,681 | ₩140,004 | ₩144,968 | +1.74% | 530.1만 |
|---|
| 2026.05.20 | ₩140,740 | ₩144,487 | ₩139,910 | ₩143,710 | +2.11% | 754.4만 |
|---|
| 2026.05.19 | ₩143,456 | ₩144,674 | ₩139,348 | ₩140,632 | -1.97% | 950.9만 |
|---|
| 2026.05.18 | ₩145,624 | ₩149,639 | ₩145,490 | ₩147,002 | +0.95% | 772.8만 |
|---|
| 2026.05.15 | ₩150,187 | ₩150,187 | ₩145,156 | ₩145,945 | -2.82% | 1111.9만 |
|---|
| 2026.05.14 | ₩159,274 | ₩159,341 | ₩154,470 | ₩155,674 | -2.26% | 453만 |
|---|
| 2026.05.13 | ₩159,180 | ₩161,442 | ₩157,507 | ₩159,193 | +0.01% | 676.6만 |
|---|
| 2026.05.12 | ₩158,886 | ₩160,866 | ₩154,710 | ₩160,170 | +0.81% | 575.6만 |
|---|
| 2026.05.11 | ₩156,731 | ₩162,271 | ₩156,557 | ₩161,482 | +3.03% | 705.1만 |
|---|
| 2026.05.08 | ₩155,165 | ₩156,959 | ₩153,854 | ₩155,915 | +0.48% | 529.3만 |
|---|
| 2026.05.07 | ₩158,685 | ₩160,264 | ₩151,646 | ₩151,873 | -4.29% | 796.2만 |
|---|
| 2026.05.06 | ₩154,041 | ₩155,152 | ₩152,181 | ₩154,028 | -0.01% | 710.4만 |
|---|
| 2026.05.05 | ₩147,993 | ₩148,943 | ₩145,597 | ₩145,878 | -1.43% | 472.3만 |
|---|
| 2026.05.04 | ₩144,687 | ₩148,073 | ₩143,724 | ₩144,968 | +0.19% | 569.9만 |
|---|
| 2026.05.01 | ₩147,270 | ₩150,187 | ₩145,209 | ₩145,356 | -1.30% | 512.7만 |
|---|
| 2026.04.30 | ₩146,534 | ₩149,384 | ₩145,718 | ₩148,662 | +1.45% | 829.5만 |
|---|
| 2026.04.29 | ₩144,727 | ₩145,892 | ₩143,015 | ₩144,005 | -0.50% | 730.2만 |
|---|
| 2026.04.28 | ₩152,462 | ₩152,462 | ₩146,159 | ₩147,069 | -3.54% | 979.2만 |
|---|
| 2026.04.27 | ₩158,738 | ₩159,836 | ₩154,884 | ₩155,339 | -2.14% | 717.7만 |
|---|
| 2026.04.24 | ₩153,908 | ₩161,696 | ₩149,425 | ₩161,522 | +4.95% | 1236.8만 |
|---|
| 2026.04.23 | ₩147,645 | ₩148,796 | ₩144,366 | ₩148,622 | +0.66% | 899만 |
|---|
| 2026.04.22 | ₩149,197 | ₩151,017 | ₩147,738 | ₩149,679 | +0.32% | 641.5만 |
|---|
| 2026.04.21 | ₩152,569 | ₩153,747 | ₩146,092 | ₩146,266 | -4.13% | 855.2만 |
|---|
| 2026.04.20 | ₩153,479 | ₩154,081 | ₩151,526 | ₩153,680 | +0.13% | 639.1만 |
|---|
| 2026.04.17 | ₩153,292 | ₩157,949 | ₩151,766 | ₩155,901 | +1.70% | 679.6만 |
|---|
| 2026.04.16 | ₩150,682 | ₩153,600 | ₩150,682 | ₩151,766 | +0.72% | 655.1만 |
|---|
| 2026.04.15 | ₩157,106 | ₩157,253 | ₩151,204 | ₩151,271 | -3.71% | 925.6만 |
|---|
| 2026.04.14 | ₩158,444 | ₩160,880 | ₩157,173 | ₩159,648 | +0.76% | 697.3만 |
|---|
| 2026.04.13 | ₩158,203 | ₩160,572 | ₩154,563 | ₩155,901 | -1.45% | 836.1만 |
|---|
| 2026.04.10 | ₩159,943 | ₩163,155 | ₩159,943 | ₩161,790 | +1.15% | 653.5만 |
|---|
| 2026.04.09 | ₩157,869 | ₩160,572 | ₩157,333 | ₩159,260 | +0.88% | 687.2만 |
|---|
| 2026.04.08 | ₩162,419 | ₩163,262 | ₩155,915 | ₩158,110 | -2.65% | 855만 |
|---|
| 2026.04.07 | ₩151,218 | ₩153,466 | ₩149,036 | ₩153,426 | +1.46% | 793.4만 |
|---|
| 2026.04.06 | ₩152,047 | ₩153,519 | ₩150,013 | ₩150,990 | -0.70% | 476.6만 |
|---|
| 2026.04.02 | ₩146,266 | ₩154,229 | ₩145,597 | ₩152,623 | +4.35% | 916.7만 |
|---|
| 2026.04.01 | ₩150,669 | ₩154,657 | ₩148,180 | ₩152,275 | +1.07% | 1152.9만 |
|---|
| 2026.03.31 | ₩140,713 | ₩145,102 | ₩140,713 | ₩144,861 | +2.95% | 1138.8만 |
|---|
| 2026.03.30 | ₩140,231 | ₩141,890 | ₩136,404 | ₩137,996 | -1.59% | 1088.2만 |
|---|
| 2026.03.27 | ₩132,229 | ₩138,505 | ₩131,827 | ₩136,631 | +3.33% | 967.4만 |
|---|
| 2026.03.26 | ₩132,469 | ₩136,484 | ₩132,121 | ₩132,965 | +0.37% | 883만 |
|---|
| 2026.03.25 | ₩139,094 | ₩139,094 | ₩135,480 | ₩135,855 | -2.33% | 954.6만 |
|---|
| 2026.03.24 | ₩130,181 | ₩133,072 | ₩127,692 | ₩132,510 | +1.79% | 1446.2만 |
|---|
| 2026.03.23 | ₩128,294 | ₩134,637 | ₩128,267 | ₩131,332 | +2.37% | 1785.7만 |
|---|
| 2026.03.20 | ₩133,406 | ₩133,647 | ₩126,247 | ₩128,201 | -3.90% | 3070.2만 |
|---|
| 2026.03.19 | ₩128,736 | ₩133,540 | ₩128,187 | ₩132,750 | +3.12% | 2473.9만 |
|---|
| 2026.03.18 | ₩143,095 | ₩144,861 | ₩140,940 | ₩142,573 | -0.36% | 1518.5만 |
|---|
| 2026.03.17 | ₩148,836 | ₩150,642 | ₩146,815 | ₩148,595 | -0.16% | 707.4만 |
|---|
| 2026.03.16 | ₩145,115 | ₩150,067 | ₩144,861 | ₩147,457 | +1.61% | 988.4만 |
|---|
| 2026.03.13 | ₩153,332 | ₩153,332 | ₩145,597 | ₩146,641 | -4.36% | 1045.9만 |
|---|
| 2026.03.12 | ₩156,464 | ₩156,664 | ₩152,181 | ₩153,198 | -2.09% | 877.7만 |
|---|
| 2026.03.11 | ₩155,754 | ₩156,116 | ₩152,034 | ₩155,513 | -0.15% | 863.5만 |
|---|
| 2026.03.10 | ₩157,936 | ₩161,040 | ₩156,571 | ₩159,113 | +0.75% | 803만 |
|---|
| 2026.03.09 | ₩150,308 | ₩156,691 | ₩146,266 | ₩156,517 | +4.13% | 983만 |
|---|
| 2026.03.06 | ₩152,088 | ₩157,347 | ₩151,378 | ₩155,620 | +2.32% | 835.1만 |
|---|
| 2026.03.05 | ₩158,016 | ₩158,069 | ₩152,703 | ₩155,353 | -1.69% | 1088.4만 |
|---|
| 2026.03.04 | ₩162,499 | ₩162,914 | ₩159,086 | ₩159,742 | -1.70% | 785.2만 |
|---|
| 2026.03.03 | ₩161,080 | ₩161,776 | ₩155,072 | ₩158,605 | -1.54% | 1403.1만 |
|---|
| 2026.03.02 | ₩176,068 | ₩176,617 | ₩166,513 | ₩172,268 | -2.16% | 1067.6만 |
|---|
| 2026.02.27 | ₩172,723 | ₩175,587 | ₩172,495 | ₩173,967 | +0.72% | 1501.7만 |
|---|
| 2026.02.26 | ₩165,590 | ₩171,197 | ₩164,131 | ₩170,582 | +3.01% | 723.7만 |
|---|
| 2026.02.25 | ₩167,209 | ₩169,913 | ₩164,814 | ₩167,076 | -0.08% | 778.6만 |
|---|
| 2026.02.24 | ₩161,281 | ₩166,955 | ₩159,408 | ₩166,058 | +2.96% | 964.2만 |
|---|
| 2026.02.23 | ₩165,082 | ₩168,922 | ₩163,262 | ₩166,273 | +0.72% | 937.2만 |
|---|
| 2026.02.20 | ₩163,730 | ₩168,119 | ₩158,805 | ₩163,436 | -0.18% | 1252.5만 |
|---|
| 2026.02.19 | ₩163,275 | ₩168,855 | ₩163,262 | ₩167,812 | +2.78% | 785.5만 |
|---|
| 2026.02.18 | ₩167,423 | ₩170,408 | ₩165,202 | ₩166,861 | -0.34% | 785.2만 |
|---|
| 2026.02.17 | ₩162,860 | ₩165,456 | ₩158,043 | ₩163,676 | +0.50% | 819.6만 |
|---|
| 2026.02.13 | ₩160,371 | ₩169,136 | ₩159,180 | ₩168,347 | +4.97% | 762.3만 |
|---|
| 2026.02.12 | ₩164,466 | ₩167,985 | ₩157,962 | ₩158,069 | -3.89% | 928.9만 |
|---|
| 2026.02.11 | ₩167,276 | ₩167,544 | ₩162,459 | ₩166,741 | -0.32% | 665.5만 |
|---|
| 2026.02.10 | ₩160,331 | ₩162,900 | ₩160,077 | ₩162,633 | +1.44% | 671.9만 |
|---|
| 2026.02.09 | ₩156,116 | ₩162,071 | ₩155,554 | ₩161,562 | +3.49% | 743.9만 |
|---|
| 2026.02.06 | ₩147,671 | ₩154,536 | ₩147,671 | ₩154,322 | +4.50% | 1081.5만 |
|---|
| 2026.02.05 | ₩151,646 | ₩154,336 | ₩144,594 | ₩145,236 | -4.23% | 1532.7만 |
|---|
| 2026.02.04 | ₩161,616 | ₩161,616 | ₩151,900 | ₩156,370 | -3.25% | 1094.5만 |
|---|
| 2026.02.03 | ₩158,966 | ₩159,247 | ₩153,573 | ₩156,758 | -1.39% | 1119.6만 |
|---|
| 2026.02.02 | ₩148,622 | ₩155,647 | ₩147,819 | ₩151,017 | +1.61% | 1328.4만 |
|---|
| 2026.01.30 | ₩157,909 | ₩161,589 | ₩148,876 | ₩150,348 | -4.79% | 1916.6만 |
|---|
| 2026.01.29 | ₩178,852 | ₩180,498 | ₩165,389 | ₩169,859 | -5.03% | 1508.5만 |
|---|
| 2026.01.28 | ₩172,629 | ₩177,179 | ₩171,492 | ₩176,577 | +2.29% | 1048.2만 |
|---|
| 2026.01.27 | ₩166,313 | ₩170,086 | ₩162,673 | ₩169,953 | +2.19% | 1230.7만 |
|---|
| 2026.01.26 | ₩170,903 | ₩172,964 | ₩168,200 | ₩168,507 | -1.40% | 1330.6만 |
|---|
| 2026.01.23 | ₩164,198 | ₩166,794 | ₩162,914 | ₩166,353 | +1.31% | 803.6만 |
|---|
| 2026.01.22 | ₩158,310 | ₩164,653 | ₩158,043 | ₩162,847 | +2.87% | 834.7만 |
|---|
| 2026.01.21 | ₩161,910 | ₩162,526 | ₩158,136 | ₩159,127 | -1.72% | 1408.8만 |
|---|
| 2026.01.20 | ₩157,775 | ₩159,715 | ₩156,196 | ₩159,167 | +0.88% | 1114.9만 |
|---|
| 2026.01.16 | ₩152,449 | ₩153,560 | ₩148,916 | ₩152,717 | +0.18% | 927.9만 |
|---|
| 2026.01.15 | ₩151,847 | ₩153,854 | ₩150,294 | ₩152,837 | +0.65% | 867.5만 |
|---|
| 2026.01.14 | ₩154,630 | ₩154,831 | ₩150,080 | ₩152,757 | -1.21% | 844.1만 |
|---|
| 2026.01.13 | ₩151,445 | ₩153,908 | ₩151,044 | ₩153,399 | +1.29% | 797.9만 |
|---|
| 2026.01.12 | ₩150,629 | ₩152,181 | ₩149,732 | ₩151,164 | +0.36% | 837.1만 |
|---|
| 2026.01.09 | ₩143,764 | ₩145,985 | ₩142,212 | ₩145,852 | +1.45% | 757.6만 |
|---|
| 2026.01.08 | ₩142,118 | ₩143,122 | ₩139,709 | ₩143,041 | +0.65% | 722.8만 |
|---|
| 2026.01.07 | ₩141,569 | ₩145,945 | ₩139,843 | ₩144,540 | +2.10% | 998.7만 |
|---|
| 2026.01.06 | ₩140,044 | ₩146,266 | ₩140,044 | ₩146,133 | +4.35% | 1105.9만 |
|---|
| 2026.01.05 | ₩137,367 | ₩141,663 | ₩137,287 | ₩138,545 | +0.86% | 886.5만 |
|---|
| 2026.01.02 | ₩135,146 | ₩136,431 | ₩131,426 | ₩135,454 | +0.23% | 694만 |
|---|
| 2025.12.31 | ₩134,785 | ₩135,748 | ₩133,446 | ₩133,620 | -0.86% | 541.5만 |
|---|
| 2025.12.30 | ₩136,778 | ₩137,448 | ₩134,222 | ₩136,310 | -0.34% | 602.5만 |
|---|
| 2025.12.29 | ₩134,624 | ₩135,735 | ₩130,703 | ₩133,567 | -0.79% | 957.9만 |
|---|
| 2025.12.26 | ₩141,369 | ₩142,305 | ₩139,910 | ₩141,556 | +0.13% | 380.8만 |
|---|
| 2025.12.24 | ₩139,843 | ₩140,967 | ₩138,103 | ₩140,151 | +0.22% | 208.6만 |
|---|
| 2025.12.23 | ₩141,489 | ₩141,489 | ₩138,237 | ₩140,847 | -0.45% | 635.1만 |
|---|
| 2025.12.22 | ₩140,244 | ₩141,422 | ₩137,595 | ₩140,351 | +0.08% | 886.3만 |
|---|
| 2025.12.19 | ₩132,871 | ₩136,979 | ₩132,550 | ₩135,547 | +2.01% | 2780.2만 |
|---|
| 2025.12.18 | ₩131,626 | ₩134,945 | ₩131,011 | ₩132,938 | +1.00% | 744.5만 |
|---|
| 2025.12.17 | ₩132,884 | ₩134,196 | ₩130,957 | ₩133,085 | +0.15% | 702.6만 |
|---|
| 2025.12.16 | ₩133,420 | ₩134,129 | ₩129,967 | ₩131,185 | -1.68% | 866.6만 |
|---|
| 2025.12.15 | ₩134,303 | ₩135,802 | ₩131,680 | ₩133,406 | -0.67% | 917.4만 |
|---|
| 2025.12.12 | ₩136,671 | ₩136,671 | ₩129,137 | ₩131,332 | -3.91% | 924만 |
|---|
| 2025.12.11 | ₩127,130 | ₩134,370 | ₩126,849 | ₩133,045 | +4.65% | 1160만 |
|---|
| 2025.12.10 | ₩124,253 | ₩127,518 | ₩122,714 | ₩126,327 | +1.67% | 1315.1만 |
|---|
| 2025.12.09 | ₩120,412 | ₩126,086 | ₩119,810 | ₩125,912 | +4.57% | 882만 |
|---|
| 2025.12.08 | ₩120,693 | ₩121,951 | ₩118,967 | ₩119,101 | -1.32% | 848만 |
|---|
| 2025.12.05 | ₩121,242 | ₩124,052 | ₩119,997 | ₩120,118 | -0.93% | 650만 |
|---|
| 2025.12.04 | ₩118,967 | ₩121,617 | ₩118,632 | ₩121,402 | +2.05% | 700.3만 |
|---|
| 2025.12.03 | ₩122,928 | ₩123,022 | ₩119,863 | ₩119,971 | -2.41% | 873.5만 |
|---|
| 2025.12.02 | ₩122,433 | ₩122,754 | ₩118,097 | ₩121,081 | -1.10% | 898.9만 |
|---|
| 2025.12.01 | ₩123,115 | ₩124,306 | ₩121,563 | ₩122,888 | -0.18% | 771.7만 |
|---|
| 2025.11.28 | ₩122,874 | ₩123,075 | ₩120,800 | ₩121,416 | -1.19% | 482.5만 |
|---|
| 2025.11.26 | ₩116,692 | ₩121,643 | ₩116,652 | ₩121,135 | +3.81% | 725.9만 |
|---|
| 2025.11.25 | ₩115,166 | ₩117,053 | ₩114,096 | ₩115,447 | +0.24% | 817.6만 |
|---|
| 2025.11.24 | ₩111,219 | ₩116,826 | ₩111,219 | ₩115,795 | +4.12% | 1676.9만 |
|---|
| 2025.11.21 | ₩109,747 | ₩112,262 | ₩108,850 | ₩111,727 | +1.80% | 1016.9만 |
|---|
| 2025.11.20 | ₩117,348 | ₩118,177 | ₩109,599 | ₩109,733 | -6.49% | 1242.2만 |
|---|
| 2025.11.19 | ₩118,137 | ₩119,462 | ₩116,344 | ₩117,107 | -0.87% | 700.6만 |
|---|
| 2025.11.18 | ₩116,518 | ₩118,217 | ₩114,163 | ₩115,889 | -0.54% | 777.9만 |
|---|
| 2025.11.17 | ₩116,986 | ₩119,368 | ₩115,233 | ₩116,545 | -0.38% | 883.2만 |
|---|
| 2025.11.14 | ₩115,340 | ₩119,730 | ₩114,979 | ₩117,495 | +1.87% | 959만 |
|---|
| 2025.11.13 | ₩124,748 | ₩125,457 | ₩119,863 | ₩120,064 | -3.75% | 971만 |
|---|
| 2025.11.12 | ₩121,041 | ₩125,765 | ₩120,037 | ₩124,547 | +2.90% | 972.1만 |
|---|
| 2025.11.11 | ₩119,034 | ₩120,907 | ₩116,986 | ₩120,372 | +1.12% | 1064.8만 |
|---|
| 2025.11.10 | ₩115,916 | ₩118,913 | ₩114,818 | ₩118,110 | +1.89% | 1015.4만 |
|---|
| 2025.11.07 | ₩110,737 | ₩111,754 | ₩109,051 | ₩111,593 | +0.77% | 755.6만 |
|---|
| 2025.11.06 | ₩110,309 | ₩112,865 | ₩109,867 | ₩110,442 | +0.12% | 971.2만 |
|---|
| 2025.11.05 | ₩108,007 | ₩109,626 | ₩107,713 | ₩109,238 | +1.14% | 868.3만 |
|---|
| 2025.11.04 | ₩105,732 | ₩107,994 | ₩105,183 | ₩105,585 | -0.14% | 992.4만 |
|---|
| 2025.11.03 | ₩107,994 | ₩109,800 | ₩107,605 | ₩109,225 | +1.14% | 841.3만 |
|---|
| 2025.10.31 | ₩109,760 | ₩110,068 | ₩106,789 | ₩108,355 | -1.28% | 851.1만 |
|---|
| 2025.10.30 | ₩106,803 | ₩111,232 | ₩106,481 | ₩110,148 | +3.13% | 1052.8만 |
|---|
| 2025.10.29 | ₩108,823 | ₩109,519 | ₩106,133 | ₩106,615 | -2.03% | 1081.2만 |
|---|
| 2025.10.28 | ₩102,694 | ₩106,869 | ₩101,771 | ₩106,174 | +3.39% | 1335.2만 |
|---|
| 2025.10.27 | ₩106,040 | ₩107,271 | ₩102,841 | ₩105,223 | -0.77% | 2356만 |
|---|
| 2025.10.24 | ₩110,456 | ₩115,086 | ₩108,783 | ₩111,567 | +1.01% | 2137.9만 |
|---|
| 2025.10.23 | ₩119,301 | ₩120,693 | ₩116,786 | ₩118,980 | -0.27% | 1476만 |
|---|
| 2025.10.22 | ₩111,192 | ₩117,241 | ₩110,804 | ₩116,438 | +4.72% | 1584.6만 |
|---|
| 2025.10.21 | ₩119,141 | ₩119,141 | ₩114,283 | ₩115,514 | -3.04% | 1703.8만 |
|---|
| 2025.10.20 | ₩125,604 | ₩127,157 | ₩122,915 | ₩126,983 | +1.10% | 1186.9만 |
|---|
| 2025.10.17 | ₩128,950 | ₩128,950 | ₩120,332 | ₩121,469 | -5.80% | 1971.4만 |
|---|
| 2025.10.16 | ₩127,183 | ₩131,921 | ₩125,939 | ₩131,506 | +3.40% | 1301만 |
|---|
| 2025.10.15 | ₩123,463 | ₩125,698 | ₩122,138 | ₩125,230 | +1.43% | 914.1만 |
|---|
| 2025.10.14 | ₩117,361 | ₩122,098 | ₩117,361 | ₩121,162 | +3.24% | 906.4만 |
|---|
| 2025.10.13 | ₩117,696 | ₩119,663 | ₩117,174 | ₩119,636 | +1.65% | 973.3만 |
|---|
| 2025.10.10 | ₩115,421 | ₩116,076 | ₩113,400 | ₩113,935 | -1.29% | 904.8만 |
|---|