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 | ₩157,308 | ₩159,275 | ₩156,679 | ₩157,656 | +0.22% | 483.1만 |
| 2026.10.08 | ₩151,435 | ₩155,074 | ₩150,752 | ₩154,592 | +2.08% | 543.3만 |
| 2026.10.07 | ₩150,431 | ₩153,187 | ₩149,508 | ₩151,903 | +0.98% | 434.5만 |
| 2026.10.06 | ₩155,194 | ₩156,973 | ₩153,107 | ₩155,716 | +0.34% | 492만 |
| 2026.10.05 | ₩155,060 | ₩156,425 | ₩151,956 | ₩154,953 | -0.07% | 399.5만 |
| 2026.10.02 | ₩155,181 | ₩156,077 | ₩152,331 | ₩154,605 | -0.37% | 403만 |
| 2026.09.30 | — | — | — | ₩154,311 | — | — |
| 2026.09.28 | ₩154,552 | ₩156,920 | ₩153,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,261 |
| +0.46% |
| 686.6만 |
| 2026.09.25 | ₩161,897 | ₩163,141 | ₩160,412 | ₩162,459 | +0.35% | 352만 |
|---|
| 2026.09.24 | ₩163,422 | ₩163,890 | ₩160,572 | ₩162,285 | -0.70% | 510.8만 |
|---|
| 2026.09.23 | — | — | — | ₩165,295 | — | — |
|---|
| 2026.09.22 | ₩164,867 | ₩171,369 | ₩164,706 | ₩170,259 | +3.27% | 537.5만 |
|---|
| 2026.09.21 | ₩165,643 | ₩166,566 | ₩162,285 | ₩164,626 | -0.61% | 564.6만 |
|---|
| 2026.09.18 | ₩165,897 | ₩167,416 | ₩162,975 | ₩165,108 | -0.48% | 2148.7만 |
|---|
| 2026.09.17 | ₩167,904 | ₩168,292 | ₩164,987 | ₩166,419 | -0.88% | 536.2만 |
|---|
| 2026.09.16 | — | — | — | ₩162,900 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩166,151 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩164,653 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩169,657 | — | — |
|---|
| 2026.08.28 | ₩177,068 | ₩177,791 | ₩170,058 | ₩171,222 | -3.30% | 882.1만 |
|---|
| 2026.08.27 | ₩175,289 | ₩178,875 | ₩175,088 | ₩176,988 | +0.97% | 642.6만 |
|---|
| 2026.08.26 | ₩177,456 | ₩178,326 | ₩175,864 | ₩176,065 | -0.78% | 1040.1만 |
|---|
| 2026.08.25 | ₩173,898 | ₩181,002 | ₩173,523 | ₩180,801 | +3.97% | 714.5만 |
|---|
| 2026.08.24 | ₩178,473 | ₩178,901 | ₩172,801 | ₩176,386 | -1.17% | 647.4만 |
|---|
| 2026.08.21 | ₩175,423 | ₩177,055 | ₩173,657 | ₩176,038 | +0.35% | 1051.3만 |
|---|
| 2026.08.20 | ₩166,232 | ₩172,172 | ₩165,509 | ₩170,767 | +2.73% | 967.4만 |
|---|
| 2026.08.19 | ₩165,670 | ₩169,376 | ₩164,827 | ₩167,342 | +1.01% | 907.2만 |
|---|
| 2026.08.18 | ₩158,285 | ₩159,796 | ₩154,967 | ₩155,167 | -1.97% | 653.9만 |
|---|
| 2026.08.17 | ₩159,729 | ₩162,419 | ₩158,726 | ₩160,987 | +0.79% | 719.4만 |
|---|
| 2026.08.14 | ₩154,927 | ₩159,435 | ₩154,284 | ₩157,549 | +1.69% | 557.9만 |
|---|
| 2026.08.13 | ₩153,870 | ₩154,672 | ₩151,555 | ₩152,773 | -0.71% | 667.2만 |
|---|
| 2026.08.12 | ₩160,546 | ₩160,800 | ₩157,402 | ₩157,656 | -1.80% | 691.4만 |
|---|
| 2026.08.11 | ₩156,973 | ₩158,151 | ₩155,194 | ₩156,813 | -0.10% | 679.6만 |
|---|
| 2026.08.10 | ₩153,856 | ₩157,509 | ₩151,314 | ₩156,880 | +1.97% | 1002.6만 |
|---|
| 2026.08.07 | ₩147,862 | ₩152,211 | ₩147,167 | ₩151,154 | +2.23% | 1067.6만 |
|---|
| 2026.08.06 | ₩138,524 | ₩142,350 | ₩137,935 | ₩141,053 | +1.83% | 795.8만 |
|---|
| 2026.08.05 | ₩138,845 | ₩141,294 | ₩137,481 | ₩139,528 | +0.49% | 953.9만 |
|---|
| 2026.08.04 | ₩130,912 | ₩131,808 | ₩129,346 | ₩130,751 | -0.12% | 544.9만 |
|---|
| 2026.08.03 | ₩125,025 | ₩127,794 | ₩124,383 | ₩127,594 | +2.05% | 505만 |
|---|
| 2026.07.31 | ₩126,336 | ₩126,965 | ₩122,884 | ₩125,373 | -0.76% | 586.6만 |
|---|
| 2026.07.30 | ₩124,195 | ₩128,463 | ₩123,312 | ₩128,115 | +3.16% | 854.6만 |
|---|
| 2026.07.29 | ₩122,349 | ₩124,811 | ₩119,045 | ₩122,202 | -0.12% | 670.1만 |
|---|
| 2026.07.28 | ₩123,714 | ₩123,861 | ₩121,587 | ₩122,443 | -1.03% | 581.5만 |
|---|
| 2026.07.27 | ₩126,938 | ₩126,938 | ₩122,991 | ₩125,052 | -1.49% | 511.3만 |
|---|
| 2026.07.24 | ₩125,413 | ₩127,553 | ₩123,754 | ₩124,677 | -0.59% | 927만 |
|---|
| 2026.07.23 | ₩125,279 | ₩126,885 | ₩124,276 | ₩126,724 | +1.15% | 723.1만 |
|---|
| 2026.07.22 | ₩126,189 | ₩129,694 | ₩126,189 | ₩128,102 | +1.52% | 778.1만 |
|---|
| 2026.07.21 | ₩122,322 | ₩124,048 | ₩121,132 | ₩123,741 | +1.16% | 804.6만 |
|---|
| 2026.07.20 | ₩120,543 | ₩121,680 | ₩119,245 | ₩119,339 | -1.00% | 773.8만 |
|---|
| 2026.07.17 | ₩120,209 | ₩121,680 | ₩118,737 | ₩120,008 | -0.17% | 1061.6만 |
|---|
| 2026.07.16 | ₩125,252 | ₩125,627 | ₩121,212 | ₩121,520 | -2.98% | 1073.1만 |
|---|
| 2026.07.15 | ₩127,674 | ₩128,450 | ₩125,092 | ₩127,380 | -0.23% | 697만 |
|---|
| 2026.07.14 | ₩130,858 | ₩131,366 | ₩126,095 | ₩126,764 | -3.13% | 739.8만 |
|---|
| 2026.07.13 | ₩125,399 | ₩125,948 | ₩123,660 | ₩124,557 | -0.67% | 530.4만 |
|---|
| 2026.07.10 | ₩125,493 | ₩128,075 | ₩125,493 | ₩127,487 | +1.59% | 442.7만 |
|---|
| 2026.07.09 | ₩127,112 | ₩127,433 | ₩125,052 | ₩126,844 | -0.21% | 601.8만 |
|---|
| 2026.07.08 | ₩125,199 | ₩126,791 | ₩121,988 | ₩124,690 | -0.41% | 718.1만 |
|---|
| 2026.07.07 | ₩128,530 | ₩130,443 | ₩126,042 | ₩127,179 | -1.05% | 744만 |
|---|
| 2026.07.06 | ₩131,126 | ₩132,356 | ₩127,901 | ₩131,380 | +0.19% | 640만 |
|---|
| 2026.07.02 | ₩128,209 | ₩130,805 | ₩127,768 | ₩129,828 | +1.26% | 870.4만 |
|---|
| 2026.07.01 | ₩123,593 | ₩128,731 | ₩123,353 | ₩124,824 | +1.00% | 840.7만 |
|---|
| 2026.06.30 | ₩125,547 | ₩126,764 | ₩122,697 | ₩124,958 | -0.47% | 889.3만 |
|---|
| 2026.06.29 | ₩126,430 | ₩127,834 | ₩124,971 | ₩126,443 | +0.01% | 780.6만 |
|---|
| 2026.06.26 | ₩128,356 | ₩130,952 | ₩127,553 | ₩128,610 | +0.20% | 1125.2만 |
|---|
| 2026.06.25 | ₩127,915 | ₩128,985 | ₩125,480 | ₩127,567 | -0.27% | 810만 |
|---|
| 2026.06.24 | ₩124,744 | ₩128,985 | ₩124,262 | ₩125,814 | +0.86% | 1117.1만 |
|---|
| 2026.06.23 | ₩130,992 | ₩132,744 | ₩130,042 | ₩130,898 | -0.07% | 789.5만 |
|---|
| 2026.06.22 | ₩133,641 | ₩136,357 | ₩133,280 | ₩136,196 | +1.91% | 829.1만 |
|---|
| 2026.06.18 | ₩142,243 | ₩143,956 | ₩137,307 | ₩138,859 | -2.38% | 1914.9만 |
|---|
| 2026.06.17 | ₩144,732 | ₩150,083 | ₩141,066 | ₩141,374 | -2.32% | 1183.9만 |
|---|
| 2026.06.16 | ₩142,899 | ₩146,284 | ₩142,899 | ₩145,080 | +1.53% | 800.9만 |
|---|
| 2026.06.15 | ₩143,153 | ₩144,451 | ₩140,544 | ₩141,548 | -1.12% | 921.7만 |
|---|
| 2026.06.12 | ₩132,089 | ₩134,725 | ₩130,269 | ₩134,096 | +1.52% | 771만 |
|---|
| 2026.06.11 | ₩125,065 | ₩131,045 | ₩123,112 | ₩130,564 | +4.40% | 998.1만 |
|---|
| 2026.06.10 | ₩126,309 | ₩129,681 | ₩123,928 | ₩124,115 | -1.74% | 1016.7만 |
|---|
| 2026.06.09 | ₩133,801 | ₩134,310 | ₩127,032 | ₩131,835 | -1.47% | 1005.1만 |
|---|
| 2026.06.08 | ₩133,962 | ₩135,594 | ₩131,982 | ₩132,437 | -1.14% | 763만 |
|---|
| 2026.06.05 | ₩140,330 | ₩141,120 | ₩133,320 | ₩133,400 | -4.94% | 987.6만 |
|---|
| 2026.06.04 | ₩146,137 | ₩147,622 | ₩142,752 | ₩144,933 | -0.82% | 721.7만 |
|---|
| 2026.06.03 | ₩144,478 | ₩145,682 | ₩142,618 | ₩143,782 | -0.48% | 622.1만 |
|---|
| 2026.06.02 | ₩145,254 | ₩147,046 | ₩141,815 | ₩146,498 | +0.86% | 653.8만 |
|---|
| 2026.06.01 | ₩140,477 | ₩145,267 | ₩140,477 | ₩144,745 | +3.04% | 736.1만 |
|---|
| 2026.05.29 | ₩144,491 | ₩149,749 | ₩143,715 | ₩146,913 | +1.68% | 1467.3만 |
|---|
| 2026.05.28 | ₩140,812 | ₩145,428 | ₩138,631 | ₩144,799 | +2.83% | 778.4만 |
|---|
| 2026.05.27 | ₩144,491 | ₩147,033 | ₩143,247 | ₩143,461 | -0.71% | 664.6만 |
|---|
| 2026.05.26 | ₩148,772 | ₩149,602 | ₩147,207 | ₩149,321 | +0.37% | 652.5만 |
|---|
| 2026.05.22 | ₩145,160 | ₩145,909 | ₩142,096 | ₩144,009 | -0.79% | 503.9만 |
|---|
| 2026.05.21 | ₩142,457 | ₩146,645 | ₩139,969 | ₩144,933 | +1.74% | 530.1만 |
|---|
| 2026.05.20 | ₩140,705 | ₩144,451 | ₩139,875 | ₩143,675 | +2.11% | 754.4만 |
|---|
| 2026.05.19 | ₩143,421 | ₩144,638 | ₩139,313 | ₩140,598 | -1.97% | 950.9만 |
|---|
| 2026.05.18 | ₩145,588 | ₩149,602 | ₩145,454 | ₩146,966 | +0.95% | 772.8만 |
|---|
| 2026.05.15 | ₩150,150 | ₩150,150 | ₩145,120 | ₩145,909 | -2.82% | 1111.9만 |
|---|
| 2026.05.14 | ₩159,234 | ₩159,301 | ₩154,431 | ₩155,636 | -2.26% | 453만 |
|---|
| 2026.05.13 | ₩159,141 | ₩161,402 | ₩157,468 | ₩159,154 | +0.01% | 676.6만 |
|---|
| 2026.05.12 | ₩158,846 | ₩160,827 | ₩154,672 | ₩160,131 | +0.81% | 575.6만 |
|---|
| 2026.05.11 | ₩156,693 | ₩162,231 | ₩156,519 | ₩161,442 | +3.03% | 705.1만 |
|---|
| 2026.05.08 | ₩155,127 | ₩156,920 | ₩153,816 | ₩155,876 | +0.48% | 529.3만 |
|---|
| 2026.05.07 | ₩158,646 | ₩160,225 | ₩151,609 | ₩151,836 | -4.29% | 796.2만 |
|---|
| 2026.05.06 | ₩154,003 | ₩155,114 | ₩152,144 | ₩153,990 | -0.01% | 710.4만 |
|---|
| 2026.05.05 | ₩147,956 | ₩148,906 | ₩145,561 | ₩145,842 | -1.43% | 472.3만 |
|---|
| 2026.05.04 | ₩144,652 | ₩148,036 | ₩143,688 | ₩144,933 | +0.19% | 569.9만 |
|---|
| 2026.05.01 | ₩147,234 | ₩150,150 | ₩145,173 | ₩145,321 | -1.30% | 512.7만 |
|---|
| 2026.04.30 | ₩146,498 | ₩149,348 | ₩145,682 | ₩148,625 | +1.45% | 829.5만 |
|---|
| 2026.04.29 | ₩144,692 | ₩145,856 | ₩142,979 | ₩143,969 | -0.50% | 730.2만 |
|---|
| 2026.04.28 | ₩152,425 | ₩152,425 | ₩146,123 | ₩147,033 | -3.54% | 979.2만 |
|---|
| 2026.04.27 | ₩158,699 | ₩159,796 | ₩154,846 | ₩155,301 | -2.14% | 717.7만 |
|---|
| 2026.04.24 | ₩153,870 | ₩161,656 | ₩149,388 | ₩161,482 | +4.95% | 1236.8만 |
|---|
| 2026.04.23 | ₩147,608 | ₩148,759 | ₩144,330 | ₩148,585 | +0.66% | 899만 |
|---|
| 2026.04.22 | ₩149,160 | ₩150,980 | ₩147,702 | ₩149,642 | +0.32% | 641.5만 |
|---|
| 2026.04.21 | ₩152,532 | ₩153,709 | ₩146,056 | ₩146,230 | -4.13% | 855.2만 |
|---|
| 2026.04.20 | ₩153,441 | ₩154,044 | ₩151,488 | ₩153,642 | +0.13% | 639.1만 |
|---|
| 2026.04.17 | ₩153,254 | ₩157,910 | ₩151,729 | ₩155,863 | +1.70% | 679.6만 |
|---|
| 2026.04.16 | ₩150,645 | ₩153,562 | ₩150,645 | ₩151,729 | +0.72% | 655.1만 |
|---|
| 2026.04.15 | ₩157,067 | ₩157,214 | ₩151,167 | ₩151,234 | -3.71% | 925.6만 |
|---|
| 2026.04.14 | ₩158,405 | ₩160,840 | ₩157,134 | ₩159,609 | +0.76% | 697.3만 |
|---|
| 2026.04.13 | ₩158,164 | ₩160,532 | ₩154,525 | ₩155,863 | -1.45% | 836.1만 |
|---|
| 2026.04.10 | ₩159,903 | ₩163,114 | ₩159,903 | ₩161,750 | +1.15% | 653.5만 |
|---|
| 2026.04.09 | ₩157,830 | ₩160,532 | ₩157,295 | ₩159,221 | +0.88% | 687.2만 |
|---|
| 2026.04.08 | ₩162,378 | ₩163,221 | ₩155,876 | ₩158,071 | -2.65% | 855만 |
|---|
| 2026.04.07 | ₩151,180 | ₩153,428 | ₩149,000 | ₩153,388 | +1.46% | 793.4만 |
|---|
| 2026.04.06 | ₩152,010 | ₩153,482 | ₩149,976 | ₩150,953 | -0.70% | 476.6만 |
|---|
| 2026.04.02 | ₩146,230 | ₩154,191 | ₩145,561 | ₩152,585 | +4.35% | 916.7만 |
|---|
| 2026.04.01 | ₩150,632 | ₩154,619 | ₩148,143 | ₩152,237 | +1.07% | 1152.9만 |
|---|
| 2026.03.31 | ₩140,678 | ₩145,066 | ₩140,678 | ₩144,826 | +2.95% | 1138.8만 |
|---|
| 2026.03.30 | ₩140,196 | ₩141,855 | ₩136,370 | ₩137,962 | -1.59% | 1088.2만 |
|---|
| 2026.03.27 | ₩132,196 | ₩138,471 | ₩131,795 | ₩136,598 | +3.33% | 967.4만 |
|---|
| 2026.03.26 | ₩132,437 | ₩136,450 | ₩132,089 | ₩132,932 | +0.37% | 883만 |
|---|
| 2026.03.25 | ₩139,059 | ₩139,059 | ₩135,447 | ₩135,822 | -2.33% | 954.6만 |
|---|
| 2026.03.24 | ₩130,149 | ₩133,039 | ₩127,661 | ₩132,477 | +1.79% | 1446.2만 |
|---|
| 2026.03.23 | ₩128,263 | ₩134,604 | ₩128,236 | ₩131,300 | +2.37% | 1785.7만 |
|---|
| 2026.03.20 | ₩133,373 | ₩133,614 | ₩126,216 | ₩128,169 | -3.90% | 3070.2만 |
|---|
| 2026.03.19 | ₩128,704 | ₩133,507 | ₩128,156 | ₩132,718 | +3.12% | 2473.9만 |
|---|
| 2026.03.18 | ₩143,060 | ₩144,826 | ₩140,906 | ₩142,538 | -0.36% | 1518.5만 |
|---|
| 2026.03.17 | ₩148,799 | ₩150,605 | ₩146,779 | ₩148,558 | -0.16% | 707.4만 |
|---|
| 2026.03.16 | ₩145,080 | ₩150,030 | ₩144,826 | ₩147,421 | +1.61% | 988.4만 |
|---|
| 2026.03.13 | ₩153,294 | ₩153,294 | ₩145,561 | ₩146,605 | -4.36% | 1045.9만 |
|---|
| 2026.03.12 | ₩156,425 | ₩156,626 | ₩152,144 | ₩153,161 | -2.09% | 877.7만 |
|---|
| 2026.03.11 | ₩155,716 | ₩156,077 | ₩151,997 | ₩155,475 | -0.15% | 863.5만 |
|---|
| 2026.03.10 | ₩157,897 | ₩161,000 | ₩156,532 | ₩159,074 | +0.75% | 803만 |
|---|
| 2026.03.09 | ₩150,271 | ₩156,652 | ₩146,230 | ₩156,478 | +4.13% | 983만 |
|---|
| 2026.03.06 | ₩152,050 | ₩157,308 | ₩151,341 | ₩155,582 | +2.32% | 835.1만 |
|---|
| 2026.03.05 | ₩157,977 | ₩158,030 | ₩152,665 | ₩155,314 | -1.69% | 1088.4만 |
|---|
| 2026.03.04 | ₩162,459 | ₩162,874 | ₩159,047 | ₩159,703 | -1.70% | 785.2만 |
|---|
| 2026.03.03 | ₩161,041 | ₩161,736 | ₩155,034 | ₩158,566 | -1.54% | 1403.1만 |
|---|
| 2026.03.02 | ₩176,025 | ₩176,573 | ₩166,472 | ₩172,225 | -2.16% | 1067.6만 |
|---|
| 2026.02.27 | ₩172,680 | ₩175,543 | ₩172,453 | ₩173,924 | +0.72% | 1501.7만 |
|---|
| 2026.02.26 | ₩165,549 | ₩171,155 | ₩164,091 | ₩170,540 | +3.01% | 723.7만 |
|---|
| 2026.02.25 | ₩167,168 | ₩169,871 | ₩164,773 | ₩167,034 | -0.08% | 778.6만 |
|---|
| 2026.02.24 | ₩161,241 | ₩166,914 | ₩159,368 | ₩166,018 | +2.96% | 964.2만 |
|---|
| 2026.02.23 | ₩165,041 | ₩168,881 | ₩163,221 | ₩166,232 | +0.72% | 937.2만 |
|---|
| 2026.02.20 | ₩163,690 | ₩168,078 | ₩158,766 | ₩163,395 | -0.18% | 1252.5만 |
|---|
| 2026.02.19 | ₩163,235 | ₩168,814 | ₩163,221 | ₩167,770 | +2.78% | 785.5만 |
|---|
| 2026.02.18 | ₩167,382 | ₩170,366 | ₩165,161 | ₩166,820 | -0.34% | 785.2만 |
|---|
| 2026.02.17 | ₩162,820 | ₩165,415 | ₩158,004 | ₩163,636 | +0.50% | 819.6만 |
|---|
| 2026.02.13 | ₩160,332 | ₩169,095 | ₩159,141 | ₩168,305 | +4.97% | 762.3만 |
|---|
| 2026.02.12 | ₩164,425 | ₩167,944 | ₩157,923 | ₩158,030 | -3.89% | 928.9만 |
|---|
| 2026.02.11 | ₩167,235 | ₩167,503 | ₩162,419 | ₩166,700 | -0.32% | 665.5만 |
|---|
| 2026.02.10 | ₩160,291 | ₩162,860 | ₩160,037 | ₩162,593 | +1.44% | 671.9만 |
|---|
| 2026.02.09 | ₩156,077 | ₩162,031 | ₩155,515 | ₩161,522 | +3.49% | 743.9만 |
|---|
| 2026.02.06 | ₩147,635 | ₩154,498 | ₩147,635 | ₩154,284 | +4.50% | 1081.5만 |
|---|
| 2026.02.05 | ₩151,609 | ₩154,298 | ₩144,558 | ₩145,200 | -4.23% | 1532.7만 |
|---|
| 2026.02.04 | ₩161,576 | ₩161,576 | ₩151,863 | ₩156,331 | -3.25% | 1094.5만 |
|---|
| 2026.02.03 | ₩158,927 | ₩159,208 | ₩153,535 | ₩156,719 | -1.39% | 1119.6만 |
|---|
| 2026.02.02 | ₩148,585 | ₩155,609 | ₩147,782 | ₩150,980 | +1.61% | 1328.4만 |
|---|
| 2026.01.30 | ₩157,870 | ₩161,549 | ₩148,839 | ₩150,311 | -4.79% | 1916.6만 |
|---|
| 2026.01.29 | ₩178,808 | ₩180,453 | ₩165,349 | ₩169,817 | -5.03% | 1508.5만 |
|---|
| 2026.01.28 | ₩172,587 | ₩177,135 | ₩171,449 | ₩176,533 | +2.29% | 1048.2만 |
|---|
| 2026.01.27 | ₩166,272 | ₩170,045 | ₩162,633 | ₩169,911 | +2.19% | 1230.7만 |
|---|
| 2026.01.26 | ₩170,861 | ₩172,921 | ₩168,158 | ₩168,466 | -1.40% | 1330.6만 |
|---|
| 2026.01.23 | ₩164,158 | ₩166,753 | ₩162,874 | ₩166,312 | +1.31% | 803.6만 |
|---|
| 2026.01.22 | ₩158,271 | ₩164,613 | ₩158,004 | ₩162,807 | +2.87% | 834.7만 |
|---|
| 2026.01.21 | ₩161,870 | ₩162,486 | ₩158,097 | ₩159,087 | -1.72% | 1408.8만 |
|---|
| 2026.01.20 | ₩157,736 | ₩159,676 | ₩156,157 | ₩159,127 | +0.88% | 1114.9만 |
|---|
| 2026.01.16 | ₩152,411 | ₩153,522 | ₩148,879 | ₩152,679 | +0.18% | 927.9만 |
|---|
| 2026.01.15 | ₩151,809 | ₩153,816 | ₩150,257 | ₩152,799 | +0.65% | 867.5만 |
|---|
| 2026.01.14 | ₩154,592 | ₩154,793 | ₩150,043 | ₩152,719 | -1.21% | 844.1만 |
|---|
| 2026.01.13 | ₩151,408 | ₩153,870 | ₩151,007 | ₩153,361 | +1.29% | 797.9만 |
|---|
| 2026.01.12 | ₩150,592 | ₩152,144 | ₩149,695 | ₩151,127 | +0.36% | 837.1만 |
|---|
| 2026.01.09 | ₩143,728 | ₩145,949 | ₩142,177 | ₩145,816 | +1.45% | 757.6만 |
|---|
| 2026.01.08 | ₩142,083 | ₩143,086 | ₩139,675 | ₩143,006 | +0.65% | 722.8만 |
|---|
| 2026.01.07 | ₩141,534 | ₩145,909 | ₩139,808 | ₩144,504 | +2.10% | 998.7만 |
|---|
| 2026.01.06 | ₩140,009 | ₩146,230 | ₩140,009 | ₩146,096 | +4.35% | 1105.9만 |
|---|
| 2026.01.05 | ₩137,333 | ₩141,628 | ₩137,253 | ₩138,511 | +0.86% | 886.5만 |
|---|
| 2026.01.02 | ₩135,112 | ₩136,397 | ₩131,393 | ₩135,420 | +0.23% | 694만 |
|---|
| 2025.12.31 | ₩134,751 | ₩135,715 | ₩133,413 | ₩133,587 | -0.86% | 541.5만 |
|---|
| 2025.12.30 | ₩136,745 | ₩137,414 | ₩134,189 | ₩136,276 | -0.34% | 602.5만 |
|---|
| 2025.12.29 | ₩134,591 | ₩135,701 | ₩130,671 | ₩133,534 | -0.79% | 957.9만 |
|---|
| 2025.12.26 | ₩141,334 | ₩142,270 | ₩139,875 | ₩141,521 | +0.13% | 380.8만 |
|---|
| 2025.12.24 | ₩139,808 | ₩140,932 | ₩138,069 | ₩140,116 | +0.22% | 208.6만 |
|---|
| 2025.12.23 | ₩141,454 | ₩141,454 | ₩138,203 | ₩140,812 | -0.45% | 635.1만 |
|---|
| 2025.12.22 | ₩140,210 | ₩141,387 | ₩137,561 | ₩140,317 | +0.08% | 886.3만 |
|---|
| 2025.12.19 | ₩132,838 | ₩136,945 | ₩132,517 | ₩135,514 | +2.01% | 2780.2만 |
|---|
| 2025.12.18 | ₩131,594 | ₩134,912 | ₩130,978 | ₩132,905 | +1.00% | 744.5만 |
|---|
| 2025.12.17 | ₩132,851 | ₩134,163 | ₩130,925 | ₩133,052 | +0.15% | 702.6만 |
|---|
| 2025.12.16 | ₩133,387 | ₩134,096 | ₩129,935 | ₩131,152 | -1.68% | 866.6만 |
|---|
| 2025.12.15 | ₩134,270 | ₩135,768 | ₩131,647 | ₩133,373 | -0.67% | 917.4만 |
|---|
| 2025.12.12 | ₩136,638 | ₩136,638 | ₩129,105 | ₩131,300 | -3.91% | 924만 |
|---|
| 2025.12.11 | ₩127,099 | ₩134,337 | ₩126,818 | ₩133,012 | +4.65% | 1160만 |
|---|
| 2025.12.10 | ₩124,222 | ₩127,487 | ₩122,684 | ₩126,296 | +1.67% | 1315.1만 |
|---|
| 2025.12.09 | ₩120,382 | ₩126,055 | ₩119,780 | ₩125,881 | +4.57% | 882만 |
|---|
| 2025.12.08 | ₩120,663 | ₩121,921 | ₩118,938 | ₩119,071 | -1.32% | 848만 |
|---|
| 2025.12.05 | ₩121,212 | ₩124,021 | ₩119,968 | ₩120,088 | -0.93% | 650만 |
|---|
| 2025.12.04 | ₩118,938 | ₩121,587 | ₩118,603 | ₩121,372 | +2.05% | 700.3만 |
|---|
| 2025.12.03 | ₩122,898 | ₩122,991 | ₩119,834 | ₩119,941 | -2.41% | 873.5만 |
|---|
| 2025.12.02 | ₩122,403 | ₩122,724 | ₩118,068 | ₩121,051 | -1.10% | 898.9만 |
|---|
| 2025.12.01 | ₩123,085 | ₩124,276 | ₩121,533 | ₩122,858 | -0.18% | 771.7만 |
|---|
| 2025.11.28 | ₩122,844 | ₩123,045 | ₩120,770 | ₩121,386 | -1.19% | 482.5만 |
|---|
| 2025.11.26 | ₩116,663 | ₩121,613 | ₩116,623 | ₩121,105 | +3.81% | 725.9만 |
|---|
| 2025.11.25 | ₩115,138 | ₩117,024 | ₩114,068 | ₩115,419 | +0.24% | 817.6만 |
|---|
| 2025.11.24 | ₩111,191 | ₩116,797 | ₩111,191 | ₩115,767 | +4.12% | 1676.9만 |
|---|
| 2025.11.21 | ₩109,720 | ₩112,235 | ₩108,823 | ₩111,700 | +1.80% | 1016.9만 |
|---|
| 2025.11.20 | ₩117,319 | ₩118,148 | ₩109,572 | ₩109,706 | -6.49% | 1242.2만 |
|---|
| 2025.11.19 | ₩118,108 | ₩119,433 | ₩116,315 | ₩117,078 | -0.87% | 700.6만 |
|---|
| 2025.11.18 | ₩116,489 | ₩118,188 | ₩114,135 | ₩115,860 | -0.54% | 777.9만 |
|---|
| 2025.11.17 | ₩116,957 | ₩119,339 | ₩115,205 | ₩116,516 | -0.38% | 883.2만 |
|---|
| 2025.11.14 | ₩115,312 | ₩119,700 | ₩114,951 | ₩117,466 | +1.87% | 959만 |
|---|
| 2025.11.13 | ₩124,717 | ₩125,426 | ₩119,834 | ₩120,035 | -3.75% | 971만 |
|---|
| 2025.11.12 | ₩121,011 | ₩125,734 | ₩120,008 | ₩124,516 | +2.90% | 972.1만 |
|---|
| 2025.11.11 | ₩119,004 | ₩120,877 | ₩116,957 | ₩120,342 | +1.12% | 1064.8만 |
|---|
| 2025.11.10 | ₩115,887 | ₩118,884 | ₩114,790 | ₩118,081 | +1.89% | 1015.4만 |
|---|
| 2025.11.07 | ₩110,710 | ₩111,726 | ₩109,024 | ₩111,566 | +0.77% | 755.6만 |
|---|
| 2025.11.06 | ₩110,281 | ₩112,837 | ₩109,840 | ₩110,415 | +0.12% | 971.2만 |
|---|
| 2025.11.05 | ₩107,980 | ₩109,599 | ₩107,686 | ₩109,211 | +1.14% | 868.3만 |
|---|
| 2025.11.04 | ₩105,706 | ₩107,967 | ₩105,157 | ₩105,559 | -0.14% | 992.4만 |
|---|
| 2025.11.03 | ₩107,967 | ₩109,773 | ₩107,579 | ₩109,198 | +1.14% | 841.3만 |
|---|
| 2025.10.31 | ₩109,733 | ₩110,041 | ₩106,763 | ₩108,328 | -1.28% | 851.1만 |
|---|
| 2025.10.30 | ₩106,776 | ₩111,205 | ₩106,455 | ₩110,121 | +3.13% | 1052.8만 |
|---|
| 2025.10.29 | ₩108,796 | ₩109,492 | ₩106,107 | ₩106,589 | -2.03% | 1081.2만 |
|---|
| 2025.10.28 | ₩102,669 | ₩106,843 | ₩101,746 | ₩106,147 | +3.39% | 1335.2만 |
|---|
| 2025.10.27 | ₩106,014 | ₩107,244 | ₩102,816 | ₩105,198 | -0.77% | 2356만 |
|---|
| 2025.10.24 | ₩110,429 | ₩115,058 | ₩108,756 | ₩111,539 | +1.01% | 2137.9만 |
|---|
| 2025.10.23 | ₩119,272 | ₩120,663 | ₩116,757 | ₩118,951 | -0.27% | 1476만 |
|---|
| 2025.10.22 | ₩111,164 | ₩117,212 | ₩110,776 | ₩116,409 | +4.72% | 1584.6만 |
|---|
| 2025.10.21 | ₩119,111 | ₩119,111 | ₩114,255 | ₩115,486 | -3.04% | 1703.8만 |
|---|
| 2025.10.20 | ₩125,573 | ₩127,125 | ₩122,884 | ₩126,951 | +1.10% | 1186.9만 |
|---|
| 2025.10.17 | ₩128,918 | ₩128,918 | ₩120,302 | ₩121,439 | -5.80% | 1971.4만 |
|---|
| 2025.10.16 | ₩127,152 | ₩131,888 | ₩125,908 | ₩131,473 | +3.40% | 1301만 |
|---|
| 2025.10.15 | ₩123,433 | ₩125,667 | ₩122,108 | ₩125,199 | +1.43% | 914.1만 |
|---|
| 2025.10.14 | ₩117,332 | ₩122,068 | ₩117,332 | ₩121,132 | +3.24% | 906.4만 |
|---|
| 2025.10.13 | ₩117,667 | ₩119,633 | ₩117,145 | ₩119,606 | +1.65% | 973.3만 |
|---|
| 2025.10.10 | ₩115,392 | ₩116,048 | ₩113,372 | ₩113,907 | -1.29% | 904.8만 |
|---|
| 2025.10.09 | ₩118,456 | ₩119,018 | ₩112,917 | ₩114,001 | -3.76% | 1064.6만 |
|---|
| 2025.10.08 | ₩118,817 | ₩119,071 | ₩116,743 | ₩118,269 | -0.46% | 1021.2만 |
|---|
| 2025.10.07 | ₩118,590 | ₩118,951 | ₩115,901 | ₩116,329 | -1.91% | 904.1만 |
|---|
| 2025.10.06 | ₩117,667 | ₩119,566 | ₩116,931 | ₩118,416 | +0.64% | 889.1만 |
|---|
| 2025.10.03 | ₩115,285 | ₩116,917 | ₩114,924 | ₩116,208 | +0.80% | 779.2만 |
|---|
| 2025.10.02 | ₩116,302 | ₩116,302 | ₩111,365 | ₩115,633 | -0.58% | 1215만 |
|---|
| 2025.10.01 | ₩113,680 | ₩115,472 | ₩113,051 | ₩114,991 | +1.15% | 1130.7만 |
|---|
| 2025.09.30 | ₩111,807 | ₩114,094 | ₩110,108 | ₩112,797 | +0.89% | 1316.6만 |
|---|
| 2025.09.29 | ₩117,185 | ₩117,640 | ₩111,459 | ₩113,104 | -3.48% | 1368.6만 |
|---|
| 2025.09.26 | ₩112,181 | ₩114,242 | ₩111,847 | ₩114,054 | +1.67% | 829.4만 |
|---|
| 2025.09.25 | ₩111,700 | ₩112,382 | ₩109,519 | ₩111,940 | +0.22% | 893.1만 |
|---|
| 2025.09.24 | ₩113,104 | ₩113,372 | ₩111,392 | ₩111,673 | -1.27% | 952.8만 |
|---|
| 2025.09.23 | ₩113,332 | ₩115,887 | ₩112,355 | ₩113,278 | -0.05% | 1839.5만 |
|---|
| 2025.09.22 | ₩111,646 | ₩112,235 | ₩109,452 | ₩112,007 | +0.32% | 1402.2만 |
|---|
| 2025.09.19 | ₩105,532 | ₩109,773 | ₩105,010 | ₩109,332 | +3.60% | 4254만 |
|---|
| 2025.09.18 | ₩104,060 | ₩104,903 | ₩103,017 | ₩104,783 | +0.69% | 1055.7만 |
|---|
| 2025.09.17 | ₩104,595 | ₩106,495 | ₩103,699 | ₩105,278 | +0.65% | 1038만 |
|---|
| 2025.09.16 | ₩106,134 | ₩106,522 | ₩104,529 | ₩105,719 | -0.39% | 1077.3만 |
|---|
| 2025.09.15 | ₩104,769 | ₩106,509 | ₩103,900 | ₩106,174 | +1.34% | 1213.2만 |
|---|
| 2025.09.12 | ₩106,656 | ₩107,124 | ₩105,385 | ₩106,027 | -0.59% | 828.7만 |
|---|
| 2025.09.11 | ₩103,886 | ₩106,723 | ₩103,766 | ₩106,562 | +2.58% | 933.1만 |
|---|
| 2025.09.10 | ₩103,458 | ₩105,398 | ₩103,204 | ₩104,930 | +1.42% | 1229.5만 |
|---|
| 2025.09.09 | ₩102,040 | ₩102,575 | ₩100,943 | ₩101,572 | -0.46% | 1046.9만 |
|---|
| 2025.09.08 | ₩102,602 | ₩103,258 | ₩100,635 | ₩101,344 | -1.23% | 1010.7만 |
|---|
| 2025.09.05 | ₩101,839 | ₩103,418 | ₩101,037 | ₩101,906 | +0.07% | 867.9만 |
|---|
| 2025.09.04 | ₩99,471 | ₩100,582 | ₩98,254 | ₩100,180 | +0.71% | 770.7만 |
|---|
| 2025.09.03 | ₩102,080 | ₩102,361 | ₩100,635 | ₩100,903 | -1.15% | 890.6만 |
|---|
| 2025.09.02 | ₩100,301 | ₩102,375 | ₩98,401 | ₩101,492 | +1.19% | 1518.8만 |
|---|
| 2025.08.29 | ₩97,531 | ₩99,699 | ₩97,371 | ₩99,538 | +2.06% | 794.6만 |
|---|
| 2025.08.28 | ₩96,916 | ₩98,053 | ₩96,635 | ₩97,625 | +0.73% | 679.8만 |
|---|