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 | ₩157,108 | ₩159,072 | ₩156,480 | ₩157,455 | +0.22% | 483.1만 |
| 2026.10.08 | ₩151,242 | ₩154,877 | ₩150,561 | ₩154,396 | +2.08% | 543.3만 |
| 2026.10.07 | ₩150,240 | ₩152,993 | ₩149,318 | ₩151,710 | +0.98% | 434.5만 |
| 2026.10.06 | ₩154,997 | ₩156,774 | ₩152,912 | ₩155,518 | +0.34% | 492만 |
| 2026.10.05 | ₩154,863 | ₩156,226 | ₩151,763 | ₩154,756 | -0.07% | 399.5만 |
| 2026.10.02 | ₩154,984 | ₩155,879 | ₩152,137 | ₩154,409 | -0.37% | 403만 |
| 2026.09.30 | — | — | — | ₩154,115 | — | — |
| 2026.09.28 | ₩154,356 | ₩156,721 | ₩153,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,064 |
| +0.46% |
| 686.6만 |
| 2026.09.25 | ₩161,691 | ₩162,934 | ₩160,208 | ₩162,252 | +0.35% | 352만 |
|---|
| 2026.09.24 | ₩163,214 | ₩163,682 | ₩160,368 | ₩162,079 | -0.70% | 510.8만 |
|---|
| 2026.09.23 | — | — | — | ₩165,085 | — | — |
|---|
| 2026.09.22 | ₩164,657 | ₩171,151 | ₩164,497 | ₩170,042 | +3.27% | 537.5만 |
|---|
| 2026.09.21 | ₩165,432 | ₩166,354 | ₩162,079 | ₩164,417 | -0.61% | 564.6만 |
|---|
| 2026.09.18 | ₩165,686 | ₩167,203 | ₩162,768 | ₩164,898 | -0.48% | 2148.7만 |
|---|
| 2026.09.17 | ₩167,691 | ₩168,078 | ₩164,778 | ₩166,207 | -0.88% | 536.2만 |
|---|
| 2026.09.16 | — | — | — | ₩162,693 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩165,940 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩164,444 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩169,441 | — | — |
|---|
| 2026.08.28 | ₩176,843 | ₩177,565 | ₩169,842 | ₩171,004 | -3.30% | 882.1만 |
|---|
| 2026.08.27 | ₩175,066 | ₩178,647 | ₩174,866 | ₩176,763 | +0.97% | 642.6만 |
|---|
| 2026.08.26 | ₩177,231 | ₩178,099 | ₩175,641 | ₩175,841 | -0.78% | 1040.1만 |
|---|
| 2026.08.25 | ₩173,677 | ₩180,772 | ₩173,303 | ₩180,571 | +3.97% | 714.5만 |
|---|
| 2026.08.24 | ₩178,246 | ₩178,674 | ₩172,581 | ₩176,162 | -1.17% | 647.4만 |
|---|
| 2026.08.21 | ₩175,200 | ₩176,830 | ₩173,436 | ₩175,815 | +0.35% | 1051.3만 |
|---|
| 2026.08.20 | ₩166,020 | ₩171,953 | ₩165,299 | ₩170,550 | +2.73% | 967.4만 |
|---|
| 2026.08.19 | ₩165,459 | ₩169,160 | ₩164,617 | ₩167,129 | +1.01% | 907.2만 |
|---|
| 2026.08.18 | ₩158,083 | ₩159,593 | ₩154,770 | ₩154,970 | -1.97% | 653.9만 |
|---|
| 2026.08.17 | ₩159,527 | ₩162,212 | ₩158,524 | ₩160,783 | +0.79% | 719.4만 |
|---|
| 2026.08.14 | ₩154,730 | ₩159,233 | ₩154,088 | ₩157,349 | +1.69% | 557.9만 |
|---|
| 2026.08.13 | ₩153,674 | ₩154,476 | ₩151,362 | ₩152,578 | -0.71% | 667.2만 |
|---|
| 2026.08.12 | ₩160,342 | ₩160,595 | ₩157,202 | ₩157,455 | -1.80% | 691.4만 |
|---|
| 2026.08.11 | ₩156,774 | ₩157,950 | ₩154,997 | ₩156,614 | -0.10% | 679.6만 |
|---|
| 2026.08.10 | ₩153,661 | ₩157,308 | ₩151,122 | ₩156,680 | +1.97% | 1002.6만 |
|---|
| 2026.08.07 | ₩147,675 | ₩152,017 | ₩146,980 | ₩150,962 | +2.23% | 1067.6만 |
|---|
| 2026.08.06 | ₩138,348 | ₩142,170 | ₩137,760 | ₩140,873 | +1.83% | 795.8만 |
|---|
| 2026.08.05 | ₩138,669 | ₩141,114 | ₩137,306 | ₩139,350 | +0.49% | 953.9만 |
|---|
| 2026.08.04 | ₩130,745 | ₩131,640 | ₩129,182 | ₩130,585 | -0.12% | 544.9만 |
|---|
| 2026.08.03 | ₩124,866 | ₩127,632 | ₩124,225 | ₩127,431 | +2.05% | 505만 |
|---|
| 2026.07.31 | ₩126,175 | ₩126,803 | ₩122,728 | ₩125,213 | -0.76% | 586.6만 |
|---|
| 2026.07.30 | ₩124,038 | ₩128,300 | ₩123,156 | ₩127,953 | +3.16% | 854.6만 |
|---|
| 2026.07.29 | ₩122,194 | ₩124,652 | ₩118,893 | ₩122,047 | -0.12% | 670.1만 |
|---|
| 2026.07.28 | ₩123,557 | ₩123,704 | ₩121,432 | ₩122,287 | -1.03% | 581.5만 |
|---|
| 2026.07.27 | ₩126,777 | ₩126,777 | ₩122,835 | ₩124,893 | -1.49% | 511.3만 |
|---|
| 2026.07.24 | ₩125,254 | ₩127,391 | ₩123,597 | ₩124,519 | -0.59% | 927만 |
|---|
| 2026.07.23 | ₩125,120 | ₩126,723 | ₩124,118 | ₩126,563 | +1.15% | 723.1만 |
|---|
| 2026.07.22 | ₩126,028 | ₩129,529 | ₩126,028 | ₩127,939 | +1.52% | 778.1만 |
|---|
| 2026.07.21 | ₩122,167 | ₩123,891 | ₩120,978 | ₩123,583 | +1.16% | 804.6만 |
|---|
| 2026.07.20 | ₩120,390 | ₩121,526 | ₩119,094 | ₩119,187 | -1.00% | 773.8만 |
|---|
| 2026.07.17 | ₩120,056 | ₩121,526 | ₩118,586 | ₩119,855 | -0.17% | 1061.6만 |
|---|
| 2026.07.16 | ₩125,093 | ₩125,467 | ₩121,058 | ₩121,365 | -2.98% | 1073.1만 |
|---|
| 2026.07.15 | ₩127,512 | ₩128,287 | ₩124,933 | ₩127,218 | -0.23% | 697만 |
|---|
| 2026.07.14 | ₩130,692 | ₩131,200 | ₩125,935 | ₩126,603 | -3.13% | 739.8만 |
|---|
| 2026.07.13 | ₩125,240 | ₩125,788 | ₩123,503 | ₩124,398 | -0.67% | 530.4만 |
|---|
| 2026.07.10 | ₩125,334 | ₩127,913 | ₩125,334 | ₩127,325 | +1.59% | 442.7만 |
|---|
| 2026.07.09 | ₩126,950 | ₩127,271 | ₩124,893 | ₩126,683 | -0.21% | 601.8만 |
|---|
| 2026.07.08 | ₩125,040 | ₩126,630 | ₩121,833 | ₩124,532 | -0.41% | 718.1만 |
|---|
| 2026.07.07 | ₩128,367 | ₩130,278 | ₩125,882 | ₩127,017 | -1.05% | 744만 |
|---|
| 2026.07.06 | ₩130,959 | ₩132,188 | ₩127,739 | ₩131,213 | +0.19% | 640만 |
|---|
| 2026.07.02 | ₩128,046 | ₩130,638 | ₩127,605 | ₩129,663 | +1.26% | 870.4만 |
|---|
| 2026.07.01 | ₩123,436 | ₩128,567 | ₩123,196 | ₩124,666 | +1.00% | 840.7만 |
|---|
| 2026.06.30 | ₩125,387 | ₩126,603 | ₩122,541 | ₩124,799 | -0.47% | 889.3만 |
|---|
| 2026.06.29 | ₩126,269 | ₩127,672 | ₩124,813 | ₩126,282 | +0.01% | 780.6만 |
|---|
| 2026.06.26 | ₩128,193 | ₩130,785 | ₩127,391 | ₩128,447 | +0.20% | 1125.2만 |
|---|
| 2026.06.25 | ₩127,752 | ₩128,821 | ₩125,320 | ₩127,405 | -0.27% | 810만 |
|---|
| 2026.06.24 | ₩124,585 | ₩128,821 | ₩124,104 | ₩125,654 | +0.86% | 1117.1만 |
|---|
| 2026.06.23 | ₩130,825 | ₩132,576 | ₩129,877 | ₩130,732 | -0.07% | 789.5만 |
|---|
| 2026.06.22 | ₩133,471 | ₩136,183 | ₩133,110 | ₩136,023 | +1.91% | 829.1만 |
|---|
| 2026.06.18 | ₩142,063 | ₩143,773 | ₩137,132 | ₩138,682 | -2.38% | 1914.9만 |
|---|
| 2026.06.17 | ₩144,548 | ₩149,893 | ₩140,887 | ₩141,194 | -2.32% | 1183.9만 |
|---|
| 2026.06.16 | ₩142,717 | ₩146,098 | ₩142,717 | ₩144,895 | +1.53% | 800.9만 |
|---|
| 2026.06.15 | ₩142,971 | ₩144,267 | ₩140,366 | ₩141,368 | -1.12% | 921.7만 |
|---|
| 2026.06.12 | ₩131,921 | ₩134,553 | ₩130,104 | ₩133,925 | +1.52% | 771만 |
|---|
| 2026.06.11 | ₩124,906 | ₩130,879 | ₩122,955 | ₩130,398 | +4.40% | 998.1만 |
|---|
| 2026.06.10 | ₩126,149 | ₩129,516 | ₩123,770 | ₩123,957 | -1.74% | 1016.7만 |
|---|
| 2026.06.09 | ₩133,631 | ₩134,139 | ₩126,870 | ₩131,667 | -1.47% | 1005.1만 |
|---|
| 2026.06.08 | ₩133,792 | ₩135,422 | ₩131,814 | ₩132,268 | -1.14% | 763만 |
|---|
| 2026.06.05 | ₩140,152 | ₩140,940 | ₩133,150 | ₩133,231 | -4.94% | 987.6만 |
|---|
| 2026.06.04 | ₩145,951 | ₩147,434 | ₩142,570 | ₩144,748 | -0.82% | 721.7만 |
|---|
| 2026.06.03 | ₩144,294 | ₩145,497 | ₩142,437 | ₩143,599 | -0.48% | 622.1만 |
|---|
| 2026.06.02 | ₩145,069 | ₩146,860 | ₩141,635 | ₩146,312 | +0.86% | 653.8만 |
|---|
| 2026.06.01 | ₩140,299 | ₩145,082 | ₩140,299 | ₩144,561 | +3.04% | 736.1만 |
|---|
| 2026.05.29 | ₩144,307 | ₩149,559 | ₩143,532 | ₩146,726 | +1.68% | 1467.3만 |
|---|
| 2026.05.28 | ₩140,633 | ₩145,243 | ₩138,455 | ₩144,615 | +2.83% | 778.4만 |
|---|
| 2026.05.27 | ₩144,307 | ₩146,846 | ₩143,065 | ₩143,279 | -0.71% | 664.6만 |
|---|
| 2026.05.26 | ₩148,583 | ₩149,412 | ₩147,020 | ₩149,131 | +0.37% | 652.5만 |
|---|
| 2026.05.22 | ₩144,976 | ₩145,724 | ₩141,916 | ₩143,826 | -0.79% | 503.9만 |
|---|
| 2026.05.21 | ₩142,276 | ₩146,459 | ₩139,791 | ₩144,748 | +1.74% | 530.1만 |
|---|
| 2026.05.20 | ₩140,526 | ₩144,267 | ₩139,698 | ₩143,492 | +2.11% | 754.4만 |
|---|
| 2026.05.19 | ₩143,238 | ₩144,454 | ₩139,136 | ₩140,419 | -1.97% | 950.9만 |
|---|
| 2026.05.18 | ₩145,403 | ₩149,412 | ₩145,269 | ₩146,779 | +0.95% | 772.8만 |
|---|
| 2026.05.15 | ₩149,959 | ₩149,959 | ₩144,935 | ₩145,724 | -2.82% | 1111.9만 |
|---|
| 2026.05.14 | ₩159,032 | ₩159,099 | ₩154,235 | ₩155,438 | -2.26% | 453만 |
|---|
| 2026.05.13 | ₩158,939 | ₩161,197 | ₩157,268 | ₩158,952 | +0.01% | 676.6만 |
|---|
| 2026.05.12 | ₩158,645 | ₩160,622 | ₩154,476 | ₩159,927 | +0.81% | 575.6만 |
|---|
| 2026.05.11 | ₩156,493 | ₩162,025 | ₩156,320 | ₩161,237 | +3.03% | 705.1만 |
|---|
| 2026.05.08 | ₩154,930 | ₩156,721 | ₩153,621 | ₩155,678 | +0.48% | 529.3만 |
|---|
| 2026.05.07 | ₩158,444 | ₩160,021 | ₩151,416 | ₩151,643 | -4.29% | 796.2만 |
|---|
| 2026.05.06 | ₩153,808 | ₩154,917 | ₩151,950 | ₩153,794 | -0.01% | 710.4만 |
|---|
| 2026.05.05 | ₩147,768 | ₩148,717 | ₩145,376 | ₩145,657 | -1.43% | 472.3만 |
|---|
| 2026.05.04 | ₩144,468 | ₩147,848 | ₩143,506 | ₩144,748 | +0.19% | 569.9만 |
|---|
| 2026.05.01 | ₩147,047 | ₩149,959 | ₩144,989 | ₩145,136 | -1.30% | 512.7만 |
|---|
| 2026.04.30 | ₩146,312 | ₩149,158 | ₩145,497 | ₩148,436 | +1.45% | 829.5만 |
|---|
| 2026.04.29 | ₩144,508 | ₩145,670 | ₩142,798 | ₩143,786 | -0.50% | 730.2만 |
|---|
| 2026.04.28 | ₩152,231 | ₩152,231 | ₩145,938 | ₩146,846 | -3.54% | 979.2만 |
|---|
| 2026.04.27 | ₩158,498 | ₩159,593 | ₩154,649 | ₩155,104 | -2.14% | 717.7만 |
|---|
| 2026.04.24 | ₩153,674 | ₩161,451 | ₩149,198 | ₩161,277 | +4.95% | 1236.8만 |
|---|
| 2026.04.23 | ₩147,421 | ₩148,570 | ₩144,147 | ₩148,396 | +0.66% | 899만 |
|---|
| 2026.04.22 | ₩148,971 | ₩150,788 | ₩147,514 | ₩149,452 | +0.32% | 641.5만 |
|---|
| 2026.04.21 | ₩152,338 | ₩153,514 | ₩145,871 | ₩146,044 | -4.13% | 855.2만 |
|---|
| 2026.04.20 | ₩153,246 | ₩153,848 | ₩151,296 | ₩153,447 | +0.13% | 639.1만 |
|---|
| 2026.04.17 | ₩153,059 | ₩157,709 | ₩151,536 | ₩155,665 | +1.70% | 679.6만 |
|---|
| 2026.04.16 | ₩150,454 | ₩153,367 | ₩150,454 | ₩151,536 | +0.72% | 655.1만 |
|---|
| 2026.04.15 | ₩156,868 | ₩157,015 | ₩150,975 | ₩151,042 | -3.71% | 925.6만 |
|---|
| 2026.04.14 | ₩158,204 | ₩160,636 | ₩156,934 | ₩159,406 | +0.76% | 697.3만 |
|---|
| 2026.04.13 | ₩157,963 | ₩160,328 | ₩154,329 | ₩155,665 | -1.45% | 836.1만 |
|---|
| 2026.04.10 | ₩159,700 | ₩162,907 | ₩159,700 | ₩161,544 | +1.15% | 653.5만 |
|---|
| 2026.04.09 | ₩157,629 | ₩160,328 | ₩157,095 | ₩159,019 | +0.88% | 687.2만 |
|---|
| 2026.04.08 | ₩162,172 | ₩163,014 | ₩155,678 | ₩157,870 | -2.65% | 855만 |
|---|
| 2026.04.07 | ₩150,988 | ₩153,233 | ₩148,810 | ₩153,193 | +1.46% | 793.4만 |
|---|
| 2026.04.06 | ₩151,817 | ₩153,287 | ₩149,786 | ₩150,761 | -0.70% | 476.6만 |
|---|
| 2026.04.02 | ₩146,044 | ₩153,995 | ₩145,376 | ₩152,391 | +4.35% | 916.7만 |
|---|
| 2026.04.01 | ₩150,441 | ₩154,422 | ₩147,955 | ₩152,044 | +1.07% | 1152.9만 |
|---|
| 2026.03.31 | ₩140,499 | ₩144,882 | ₩140,499 | ₩144,641 | +2.95% | 1138.8만 |
|---|
| 2026.03.30 | ₩140,018 | ₩141,675 | ₩136,197 | ₩137,787 | -1.59% | 1088.2만 |
|---|
| 2026.03.27 | ₩132,028 | ₩138,295 | ₩131,627 | ₩136,424 | +3.33% | 967.4만 |
|---|
| 2026.03.26 | ₩132,268 | ₩136,277 | ₩131,921 | ₩132,763 | +0.37% | 883만 |
|---|
| 2026.03.25 | ₩138,883 | ₩138,883 | ₩135,275 | ₩135,649 | -2.33% | 954.6만 |
|---|
| 2026.03.24 | ₩129,984 | ₩132,870 | ₩127,498 | ₩132,309 | +1.79% | 1446.2만 |
|---|
| 2026.03.23 | ₩128,100 | ₩134,433 | ₩128,073 | ₩131,133 | +2.37% | 1785.7만 |
|---|
| 2026.03.20 | ₩133,204 | ₩133,444 | ₩126,055 | ₩128,006 | -3.90% | 3070.2만 |
|---|
| 2026.03.19 | ₩128,541 | ₩133,337 | ₩127,993 | ₩132,549 | +3.12% | 2473.9만 |
|---|
| 2026.03.18 | ₩142,878 | ₩144,641 | ₩140,726 | ₩142,357 | -0.36% | 1518.5만 |
|---|
| 2026.03.17 | ₩148,610 | ₩150,414 | ₩146,592 | ₩148,369 | -0.16% | 707.4만 |
|---|
| 2026.03.16 | ₩144,895 | ₩149,839 | ₩144,641 | ₩147,234 | +1.61% | 988.4만 |
|---|
| 2026.03.13 | ₩153,100 | ₩153,100 | ₩145,376 | ₩146,419 | -4.36% | 1045.9만 |
|---|
| 2026.03.12 | ₩156,226 | ₩156,427 | ₩151,950 | ₩152,966 | -2.09% | 877.7만 |
|---|
| 2026.03.11 | ₩155,518 | ₩155,879 | ₩151,803 | ₩155,277 | -0.15% | 863.5만 |
|---|
| 2026.03.10 | ₩157,696 | ₩160,796 | ₩156,333 | ₩158,872 | +0.75% | 803만 |
|---|
| 2026.03.09 | ₩150,080 | ₩156,453 | ₩146,044 | ₩156,280 | +4.13% | 983만 |
|---|
| 2026.03.06 | ₩151,857 | ₩157,108 | ₩151,149 | ₩155,384 | +2.32% | 835.1만 |
|---|
| 2026.03.05 | ₩157,776 | ₩157,830 | ₩152,472 | ₩155,117 | -1.69% | 1088.4만 |
|---|
| 2026.03.04 | ₩162,252 | ₩162,667 | ₩158,845 | ₩159,500 | -1.70% | 785.2만 |
|---|
| 2026.03.03 | ₩160,836 | ₩161,531 | ₩154,837 | ₩158,364 | -1.54% | 1403.1만 |
|---|
| 2026.03.02 | ₩175,801 | ₩176,349 | ₩166,261 | ₩172,006 | -2.16% | 1067.6만 |
|---|
| 2026.02.27 | ₩172,461 | ₩175,320 | ₩172,234 | ₩173,703 | +0.72% | 1501.7만 |
|---|
| 2026.02.26 | ₩165,339 | ₩170,938 | ₩163,882 | ₩170,323 | +3.01% | 723.7만 |
|---|
| 2026.02.25 | ₩166,956 | ₩169,655 | ₩164,564 | ₩166,822 | -0.08% | 778.6만 |
|---|
| 2026.02.24 | ₩161,036 | ₩166,702 | ₩159,166 | ₩165,807 | +2.96% | 964.2만 |
|---|
| 2026.02.23 | ₩164,831 | ₩168,666 | ₩163,014 | ₩166,020 | +0.72% | 937.2만 |
|---|
| 2026.02.20 | ₩163,482 | ₩167,864 | ₩158,564 | ₩163,188 | -0.18% | 1252.5만 |
|---|
| 2026.02.19 | ₩163,027 | ₩168,599 | ₩163,014 | ₩167,557 | +2.78% | 785.5만 |
|---|
| 2026.02.18 | ₩167,169 | ₩170,149 | ₩164,951 | ₩166,608 | -0.34% | 785.2만 |
|---|
| 2026.02.17 | ₩162,613 | ₩165,205 | ₩157,803 | ₩163,428 | +0.50% | 819.6만 |
|---|
| 2026.02.13 | ₩160,128 | ₩168,880 | ₩158,939 | ₩168,091 | +4.97% | 762.3만 |
|---|
| 2026.02.12 | ₩164,217 | ₩167,731 | ₩157,723 | ₩157,830 | -3.89% | 928.9만 |
|---|
| 2026.02.11 | ₩167,023 | ₩167,290 | ₩162,212 | ₩166,488 | -0.32% | 665.5만 |
|---|
| 2026.02.10 | ₩160,088 | ₩162,653 | ₩159,834 | ₩162,386 | +1.44% | 671.9만 |
|---|
| 2026.02.09 | ₩155,879 | ₩161,825 | ₩155,318 | ₩161,317 | +3.49% | 743.9만 |
|---|
| 2026.02.06 | ₩147,447 | ₩154,302 | ₩147,447 | ₩154,088 | +4.50% | 1081.5만 |
|---|
| 2026.02.05 | ₩151,416 | ₩154,102 | ₩144,374 | ₩145,016 | -4.23% | 1532.7만 |
|---|
| 2026.02.04 | ₩161,370 | ₩161,370 | ₩151,670 | ₩156,133 | -3.25% | 1094.5만 |
|---|
| 2026.02.03 | ₩158,725 | ₩159,005 | ₩153,340 | ₩156,520 | -1.39% | 1119.6만 |
|---|
| 2026.02.02 | ₩148,396 | ₩155,411 | ₩147,594 | ₩150,788 | +1.61% | 1328.4만 |
|---|
| 2026.01.30 | ₩157,669 | ₩161,344 | ₩148,650 | ₩150,120 | -4.79% | 1916.6만 |
|---|
| 2026.01.29 | ₩178,580 | ₩180,224 | ₩165,138 | ₩169,601 | -5.03% | 1508.5만 |
|---|
| 2026.01.28 | ₩172,367 | ₩176,910 | ₩171,231 | ₩176,309 | +2.29% | 1048.2만 |
|---|
| 2026.01.27 | ₩166,060 | ₩169,828 | ₩162,426 | ₩169,695 | +2.19% | 1230.7만 |
|---|
| 2026.01.26 | ₩170,644 | ₩172,701 | ₩167,944 | ₩168,252 | -1.40% | 1330.6만 |
|---|
| 2026.01.23 | ₩163,949 | ₩166,541 | ₩162,667 | ₩166,101 | +1.31% | 803.6만 |
|---|
| 2026.01.22 | ₩158,070 | ₩164,404 | ₩157,803 | ₩162,600 | +2.87% | 834.7만 |
|---|
| 2026.01.21 | ₩161,664 | ₩162,279 | ₩157,896 | ₩158,885 | -1.72% | 1408.8만 |
|---|
| 2026.01.20 | ₩157,536 | ₩159,473 | ₩155,959 | ₩158,925 | +0.88% | 1114.9만 |
|---|
| 2026.01.16 | ₩152,218 | ₩153,327 | ₩148,690 | ₩152,485 | +0.18% | 927.9만 |
|---|
| 2026.01.15 | ₩151,616 | ₩153,621 | ₩150,066 | ₩152,605 | +0.65% | 867.5만 |
|---|
| 2026.01.14 | ₩154,396 | ₩154,596 | ₩149,853 | ₩152,525 | -1.21% | 844.1만 |
|---|
| 2026.01.13 | ₩151,215 | ₩153,674 | ₩150,815 | ₩153,166 | +1.29% | 797.9만 |
|---|
| 2026.01.12 | ₩150,400 | ₩151,950 | ₩149,505 | ₩150,935 | +0.36% | 837.1만 |
|---|
| 2026.01.09 | ₩143,546 | ₩145,764 | ₩141,996 | ₩145,630 | +1.45% | 757.6만 |
|---|
| 2026.01.08 | ₩141,902 | ₩142,904 | ₩139,497 | ₩142,824 | +0.65% | 722.8만 |
|---|
| 2026.01.07 | ₩141,354 | ₩145,724 | ₩139,631 | ₩144,321 | +2.10% | 998.7만 |
|---|
| 2026.01.06 | ₩139,831 | ₩146,044 | ₩139,831 | ₩145,911 | +4.35% | 1105.9만 |
|---|
| 2026.01.05 | ₩137,159 | ₩141,448 | ₩137,079 | ₩138,335 | +0.86% | 886.5만 |
|---|
| 2026.01.02 | ₩134,941 | ₩136,224 | ₩131,226 | ₩135,248 | +0.23% | 694만 |
|---|
| 2025.12.31 | ₩134,580 | ₩135,542 | ₩133,244 | ₩133,418 | -0.86% | 541.5만 |
|---|
| 2025.12.30 | ₩136,571 | ₩137,239 | ₩134,019 | ₩136,103 | -0.34% | 602.5만 |
|---|
| 2025.12.29 | ₩134,420 | ₩135,529 | ₩130,505 | ₩133,364 | -0.79% | 957.9만 |
|---|
| 2025.12.26 | ₩141,154 | ₩142,089 | ₩139,698 | ₩141,341 | +0.13% | 380.8만 |
|---|
| 2025.12.24 | ₩139,631 | ₩140,753 | ₩137,894 | ₩139,938 | +0.22% | 208.6만 |
|---|
| 2025.12.23 | ₩141,274 | ₩141,274 | ₩138,027 | ₩140,633 | -0.45% | 635.1만 |
|---|
| 2025.12.22 | ₩140,032 | ₩141,208 | ₩137,386 | ₩140,139 | +0.08% | 886.3만 |
|---|
| 2025.12.19 | ₩132,669 | ₩136,771 | ₩132,349 | ₩135,342 | +2.01% | 2780.2만 |
|---|
| 2025.12.18 | ₩131,427 | ₩134,740 | ₩130,812 | ₩132,736 | +1.00% | 744.5만 |
|---|
| 2025.12.17 | ₩132,683 | ₩133,992 | ₩130,759 | ₩132,883 | +0.15% | 702.6만 |
|---|
| 2025.12.16 | ₩133,217 | ₩133,925 | ₩129,770 | ₩130,986 | -1.68% | 866.6만 |
|---|
| 2025.12.15 | ₩134,099 | ₩135,596 | ₩131,480 | ₩133,204 | -0.67% | 917.4만 |
|---|
| 2025.12.12 | ₩136,464 | ₩136,464 | ₩128,941 | ₩131,133 | -3.91% | 924만 |
|---|
| 2025.12.11 | ₩126,937 | ₩134,166 | ₩126,657 | ₩132,843 | +4.65% | 1160만 |
|---|
| 2025.12.10 | ₩124,064 | ₩127,325 | ₩122,528 | ₩126,135 | +1.67% | 1315.1만 |
|---|
| 2025.12.09 | ₩120,229 | ₩125,895 | ₩119,628 | ₩125,721 | +4.57% | 882만 |
|---|
| 2025.12.08 | ₩120,510 | ₩121,766 | ₩118,786 | ₩118,920 | -1.32% | 848만 |
|---|
| 2025.12.05 | ₩121,058 | ₩123,864 | ₩119,815 | ₩119,936 | -0.93% | 650만 |
|---|
| 2025.12.04 | ₩118,786 | ₩121,432 | ₩118,452 | ₩121,218 | +2.05% | 700.3만 |
|---|
| 2025.12.03 | ₩122,741 | ₩122,835 | ₩119,682 | ₩119,789 | -2.41% | 873.5만 |
|---|
| 2025.12.02 | ₩122,247 | ₩122,568 | ₩117,918 | ₩120,898 | -1.10% | 898.9만 |
|---|
| 2025.12.01 | ₩122,929 | ₩124,118 | ₩121,379 | ₩122,701 | -0.18% | 771.7만 |
|---|
| 2025.11.28 | ₩122,688 | ₩122,888 | ₩120,617 | ₩121,232 | -1.19% | 482.5만 |
|---|
| 2025.11.26 | ₩116,515 | ₩121,459 | ₩116,475 | ₩120,951 | +3.81% | 725.9만 |
|---|
| 2025.11.25 | ₩114,992 | ₩116,876 | ₩113,923 | ₩115,272 | +0.24% | 817.6만 |
|---|
| 2025.11.24 | ₩111,050 | ₩116,649 | ₩111,050 | ₩115,620 | +4.12% | 1676.9만 |
|---|
| 2025.11.21 | ₩109,580 | ₩112,092 | ₩108,685 | ₩111,558 | +1.80% | 1016.9만 |
|---|
| 2025.11.20 | ₩117,170 | ₩117,998 | ₩109,433 | ₩109,567 | -6.49% | 1242.2만 |
|---|
| 2025.11.19 | ₩117,958 | ₩119,281 | ₩116,167 | ₩116,929 | -0.87% | 700.6만 |
|---|
| 2025.11.18 | ₩116,341 | ₩118,038 | ₩113,990 | ₩115,713 | -0.54% | 777.9만 |
|---|
| 2025.11.17 | ₩116,809 | ₩119,187 | ₩115,058 | ₩116,368 | -0.38% | 883.2만 |
|---|
| 2025.11.14 | ₩115,165 | ₩119,548 | ₩114,805 | ₩117,317 | +1.87% | 959만 |
|---|
| 2025.11.13 | ₩124,559 | ₩125,267 | ₩119,682 | ₩119,882 | -3.75% | 971만 |
|---|
| 2025.11.12 | ₩120,857 | ₩125,574 | ₩119,855 | ₩124,358 | +2.90% | 972.1만 |
|---|
| 2025.11.11 | ₩118,853 | ₩120,724 | ₩116,809 | ₩120,189 | +1.12% | 1064.8만 |
|---|
| 2025.11.10 | ₩115,740 | ₩118,733 | ₩114,644 | ₩117,931 | +1.89% | 1015.4만 |
|---|
| 2025.11.07 | ₩110,569 | ₩111,584 | ₩108,885 | ₩111,424 | +0.77% | 755.6만 |
|---|
| 2025.11.06 | ₩110,141 | ₩112,693 | ₩109,700 | ₩110,275 | +0.12% | 971.2만 |
|---|
| 2025.11.05 | ₩107,843 | ₩109,460 | ₩107,549 | ₩109,072 | +1.14% | 868.3만 |
|---|
| 2025.11.04 | ₩105,572 | ₩107,830 | ₩105,024 | ₩105,425 | -0.14% | 992.4만 |
|---|
| 2025.11.03 | ₩107,830 | ₩109,634 | ₩107,442 | ₩109,059 | +1.14% | 841.3만 |
|---|
| 2025.10.31 | ₩109,593 | ₩109,901 | ₩106,627 | ₩108,190 | -1.28% | 851.1만 |
|---|
| 2025.10.30 | ₩106,641 | ₩111,063 | ₩106,320 | ₩109,981 | +3.13% | 1052.8만 |
|---|
| 2025.10.29 | ₩108,658 | ₩109,353 | ₩105,972 | ₩106,453 | -2.03% | 1081.2만 |
|---|
| 2025.10.28 | ₩102,538 | ₩106,707 | ₩101,616 | ₩106,013 | +3.39% | 1335.2만 |
|---|
| 2025.10.27 | ₩105,879 | ₩107,108 | ₩102,685 | ₩105,064 | -0.77% | 2356만 |
|---|
| 2025.10.24 | ₩110,288 | ₩114,911 | ₩108,618 | ₩111,397 | +1.01% | 2137.9만 |
|---|
| 2025.10.23 | ₩119,120 | ₩120,510 | ₩116,608 | ₩118,800 | -0.27% | 1476만 |
|---|
| 2025.10.22 | ₩111,023 | ₩117,063 | ₩110,636 | ₩116,261 | +4.72% | 1584.6만 |
|---|
| 2025.10.21 | ₩118,960 | ₩118,960 | ₩114,110 | ₩115,339 | -3.04% | 1703.8만 |
|---|
| 2025.10.20 | ₩125,414 | ₩126,964 | ₩122,728 | ₩126,790 | +1.10% | 1186.9만 |
|---|
| 2025.10.17 | ₩128,754 | ₩128,754 | ₩120,149 | ₩121,285 | -5.80% | 1971.4만 |
|---|
| 2025.10.16 | ₩126,991 | ₩131,721 | ₩125,748 | ₩131,306 | +3.40% | 1301만 |
|---|
| 2025.10.15 | ₩123,276 | ₩125,507 | ₩121,953 | ₩125,040 | +1.43% | 914.1만 |
|---|
| 2025.10.14 | ₩117,183 | ₩121,913 | ₩117,183 | ₩120,978 | +3.24% | 906.4만 |
|---|
| 2025.10.13 | ₩117,517 | ₩119,481 | ₩116,996 | ₩119,454 | +1.65% | 973.3만 |
|---|
| 2025.10.10 | ₩115,246 | ₩115,900 | ₩113,228 | ₩113,762 | -1.29% | 904.8만 |
|---|
| 2025.10.09 | ₩118,305 | ₩118,867 | ₩112,774 | ₩113,856 | -3.76% | 1064.6만 |
|---|
| 2025.10.08 | ₩118,666 | ₩118,920 | ₩116,595 | ₩118,118 | -0.46% | 1021.2만 |
|---|
| 2025.10.07 | ₩118,439 | ₩118,800 | ₩115,753 | ₩116,181 | -1.91% | 904.1만 |
|---|
| 2025.10.06 | ₩117,517 | ₩119,414 | ₩116,782 | ₩118,265 | +0.64% | 889.1만 |
|---|
| 2025.10.03 | ₩115,139 | ₩116,769 | ₩114,778 | ₩116,061 | +0.80% | 779.2만 |
|---|
| 2025.10.02 | ₩116,154 | ₩116,154 | ₩111,224 | ₩115,486 | -0.58% | 1215만 |
|---|
| 2025.10.01 | ₩113,535 | ₩115,326 | ₩112,907 | ₩114,845 | +1.15% | 1130.7만 |
|---|
| 2025.09.30 | ₩111,665 | ₩113,949 | ₩109,968 | ₩112,653 | +0.89% | 1316.6만 |
|---|
| 2025.09.29 | ₩117,036 | ₩117,490 | ₩111,317 | ₩112,961 | -3.48% | 1368.6만 |
|---|
| 2025.09.26 | ₩112,039 | ₩114,096 | ₩111,705 | ₩113,909 | +1.67% | 829.4만 |
|---|
| 2025.09.25 | ₩111,558 | ₩112,239 | ₩109,380 | ₩111,798 | +0.22% | 893.1만 |
|---|
| 2025.09.24 | ₩112,961 | ₩113,228 | ₩111,250 | ₩111,531 | -1.27% | 952.8만 |
|---|
| 2025.09.23 | ₩113,188 | ₩115,740 | ₩112,212 | ₩113,134 | -0.05% | 1839.5만 |
|---|
| 2025.09.22 | ₩111,504 | ₩112,092 | ₩109,313 | ₩111,865 | +0.32% | 1402.2만 |
|---|
| 2025.09.19 | ₩105,398 | ₩109,634 | ₩104,877 | ₩109,193 | +3.60% | 4254만 |
|---|
| 2025.09.18 | ₩103,928 | ₩104,770 | ₩102,886 | ₩104,650 | +0.69% | 1055.7만 |
|---|
| 2025.09.17 | ₩104,463 | ₩106,360 | ₩103,567 | ₩105,144 | +0.65% | 1038만 |
|---|
| 2025.09.16 | ₩105,999 | ₩106,387 | ₩104,396 | ₩105,585 | -0.39% | 1077.3만 |
|---|
| 2025.09.15 | ₩104,636 | ₩106,373 | ₩103,768 | ₩106,039 | +1.34% | 1213.2만 |
|---|
| 2025.09.12 | ₩106,520 | ₩106,988 | ₩105,251 | ₩105,892 | -0.59% | 828.7만 |
|---|
| 2025.09.11 | ₩103,754 | ₩106,587 | ₩103,634 | ₩106,427 | +2.58% | 933.1만 |
|---|
| 2025.09.10 | ₩103,327 | ₩105,264 | ₩103,073 | ₩104,797 | +1.42% | 1229.5만 |
|---|
| 2025.09.09 | ₩101,910 | ₩102,445 | ₩100,815 | ₩101,443 | -0.46% | 1046.9만 |
|---|
| 2025.09.08 | ₩102,472 | ₩103,126 | ₩100,507 | ₩101,216 | -1.23% | 1010.7만 |
|---|
| 2025.09.05 | ₩101,710 | ₩103,287 | ₩100,908 | ₩101,777 | +0.07% | 867.9만 |
|---|
| 2025.09.04 | ₩99,345 | ₩100,454 | ₩98,129 | ₩100,053 | +0.71% | 770.7만 |
|---|
| 2025.09.03 | ₩101,951 | ₩102,231 | ₩100,507 | ₩100,775 | -1.15% | 890.6만 |
|---|
| 2025.09.02 | ₩100,173 | ₩102,244 | ₩98,276 | ₩101,363 | +1.19% | 1518.8만 |
|---|
| 2025.08.29 | ₩97,408 | ₩99,572 | ₩97,247 | ₩99,412 | +2.06% | 794.6만 |
|---|
| 2025.08.28 | ₩96,793 | ₩97,929 | ₩96,512 | ₩97,501 | +0.73% | 679.8만 |
|---|