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 | ₩157,449 | ₩159,417 | ₩156,820 | ₩157,797 | +0.22% | 483.1만 |
| 2026.10.08 | ₩151,570 | ₩155,213 | ₩150,888 | ₩154,731 | +2.08% | 543.3만 |
| 2026.10.07 | ₩150,566 | ₩153,325 | ₩149,642 | ₩152,039 | +0.98% | 434.5만 |
| 2026.10.06 | ₩155,333 | ₩157,114 | ₩153,244 | ₩155,856 | +0.34% | 492만 |
| 2026.10.05 | ₩155,199 | ₩156,565 | ₩152,093 | ₩155,092 | -0.07% | 399.5만 |
| 2026.10.02 | ₩155,320 | ₩156,217 | ₩152,468 | ₩154,744 | -0.37% | 403만 |
| 2026.10.01 | ₩153,740 | ₩155,052 | ₩152,896 | ₩153,552 | -0.12% | 561.4만 |
| 2026.09.30 | ₩157,208 | ₩157,864 | ₩154,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,449 |
| -1.75% |
| 584.1만 |
| 2026.09.29 | ₩156,994 | ₩157,744 | ₩155,293 | ₩156,793 | -0.13% | 470.7만 |
|---|
| 2026.09.28 | ₩154,691 | ₩157,061 | ₩153,499 | ₩155,400 | +0.46% | 686.6만 |
|---|
| 2026.09.25 | ₩162,042 | ₩163,287 | ₩160,556 | ₩162,604 | +0.35% | 352만 |
|---|
| 2026.09.24 | ₩163,569 | ₩164,037 | ₩160,716 | ₩162,430 | -0.70% | 510.8만 |
|---|
| 2026.09.23 | ₩165,818 | ₩166,381 | ₩162,122 | ₩165,443 | -0.23% | 559만 |
|---|
| 2026.09.22 | ₩165,015 | ₩171,523 | ₩164,854 | ₩170,411 | +3.27% | 539.1만 |
|---|
| 2026.09.21 | ₩165,791 | ₩166,715 | ₩162,430 | ₩164,774 | -0.61% | 564.6만 |
|---|
| 2026.09.18 | ₩166,046 | ₩167,572 | ₩163,100 | ₩165,256 | -0.48% | 2150.1만 |
|---|
| 2026.09.17 | ₩168,055 | ₩168,443 | ₩165,135 | ₩166,568 | -0.88% | 536.2만 |
|---|
| 2026.09.16 | ₩168,537 | ₩168,724 | ₩160,690 | ₩163,046 | -3.26% | 635.4만 |
|---|
| 2026.09.15 | ₩164,934 | ₩166,341 | ₩162,578 | ₩166,300 | +0.83% | 582.1만 |
|---|
| 2026.09.14 | ₩165,283 | ₩165,604 | ₩162,846 | ₩164,801 | -0.29% | 681.3만 |
|---|
| 2026.09.11 | ₩170,693 | ₩173,089 | ₩168,604 | ₩169,809 | -0.52% | 555.4만 |
|---|
| 2026.09.10 | ₩166,930 | ₩170,438 | ₩165,698 | ₩168,912 | +1.19% | 628만 |
|---|
| 2026.09.09 | ₩173,719 | ₩174,723 | ₩170,800 | ₩172,353 | -0.79% | 757.9만 |
|---|
| 2026.09.08 | ₩169,434 | ₩174,134 | ₩169,112 | ₩170,184 | +0.44% | 901.5만 |
|---|
| 2026.09.04 | ₩169,059 | ₩172,554 | ₩168,818 | ₩171,523 | +1.46% | 574.6만 |
|---|
| 2026.09.03 | ₩171,630 | ₩175,031 | ₩169,809 | ₩174,656 | +1.76% | 773.9만 |
|---|
| 2026.09.02 | ₩167,345 | ₩170,224 | ₩165,149 | ₩167,599 | +0.15% | 634.2만 |
|---|
| 2026.09.01 | ₩163,287 | ₩168,845 | ₩162,765 | ₩164,211 | +0.57% | 801.7만 |
|---|
| 2026.08.31 | ₩170,666 | ₩171,215 | ₩166,782 | ₩168,804 | -1.09% | 1667.1만 |
|---|
| 2026.08.28 | ₩177,227 | ₩177,950 | ₩170,210 | ₩171,375 | -3.30% | 882.1만 |
|---|
| 2026.08.27 | ₩175,446 | ₩179,035 | ₩175,245 | ₩177,147 | +0.97% | 642.6만 |
|---|
| 2026.08.26 | ₩177,616 | ₩178,486 | ₩176,022 | ₩176,223 | -0.78% | 1040.1만 |
|---|
| 2026.08.25 | ₩174,054 | ₩181,164 | ₩173,679 | ₩180,963 | +3.97% | 714.5만 |
|---|
| 2026.08.24 | ₩178,633 | ₩179,062 | ₩172,956 | ₩176,544 | -1.17% | 647.4만 |
|---|
| 2026.08.21 | ₩175,580 | ₩177,214 | ₩173,813 | ₩176,196 | +0.35% | 1051.3만 |
|---|
| 2026.08.20 | ₩166,381 | ₩172,326 | ₩165,658 | ₩170,920 | +2.73% | 967.4만 |
|---|
| 2026.08.19 | ₩165,818 | ₩169,528 | ₩164,975 | ₩167,492 | +1.01% | 907.2만 |
|---|
| 2026.08.18 | ₩158,427 | ₩159,940 | ₩155,106 | ₩155,307 | -1.97% | 653.9만 |
|---|
| 2026.08.17 | ₩159,873 | ₩162,564 | ₩158,868 | ₩161,131 | +0.79% | 719.4만 |
|---|
| 2026.08.14 | ₩155,065 | ₩159,578 | ₩154,423 | ₩157,690 | +1.69% | 557.9만 |
|---|
| 2026.08.13 | ₩154,008 | ₩154,811 | ₩151,691 | ₩152,910 | -0.71% | 667.2만 |
|---|
| 2026.08.12 | ₩160,690 | ₩160,944 | ₩157,543 | ₩157,797 | -1.80% | 691.4만 |
|---|
| 2026.08.11 | ₩157,114 | ₩158,293 | ₩155,333 | ₩156,954 | -0.10% | 679.6만 |
|---|
| 2026.08.10 | ₩153,994 | ₩157,650 | ₩151,450 | ₩157,021 | +1.97% | 1002.6만 |
|---|
| 2026.08.07 | ₩147,995 | ₩152,347 | ₩147,299 | ₩151,289 | +2.23% | 1067.6만 |
|---|
| 2026.08.06 | ₩138,648 | ₩142,478 | ₩138,059 | ₩141,179 | +1.83% | 795.8만 |
|---|
| 2026.08.05 | ₩138,970 | ₩141,420 | ₩137,604 | ₩139,653 | +0.49% | 953.9만 |
|---|
| 2026.08.04 | ₩131,029 | ₩131,926 | ₩129,462 | ₩130,868 | -0.12% | 544.9만 |
|---|
| 2026.08.03 | ₩125,137 | ₩127,909 | ₩124,494 | ₩127,708 | +2.05% | 505만 |
|---|
| 2026.07.31 | ₩126,449 | ₩127,079 | ₩122,994 | ₩125,485 | -0.76% | 586.6만 |
|---|
| 2026.07.30 | ₩124,307 | ₩128,578 | ₩123,423 | ₩128,230 | +3.16% | 854.6만 |
|---|
| 2026.07.29 | ₩122,459 | ₩124,923 | ₩119,151 | ₩122,312 | -0.12% | 670.1만 |
|---|
| 2026.07.28 | ₩123,825 | ₩123,972 | ₩121,696 | ₩122,553 | -1.03% | 581.5만 |
|---|
| 2026.07.27 | ₩127,052 | ₩127,052 | ₩123,102 | ₩125,164 | -1.49% | 511.3만 |
|---|
| 2026.07.24 | ₩125,525 | ₩127,668 | ₩123,865 | ₩124,789 | -0.59% | 927만 |
|---|
| 2026.07.23 | ₩125,391 | ₩126,998 | ₩124,387 | ₩126,838 | +1.15% | 723.1만 |
|---|
| 2026.07.22 | ₩126,302 | ₩129,810 | ₩126,302 | ₩128,217 | +1.52% | 778.1만 |
|---|
| 2026.07.21 | ₩122,432 | ₩124,159 | ₩121,240 | ₩123,852 | +1.16% | 804.6만 |
|---|
| 2026.07.20 | ₩120,651 | ₩121,789 | ₩119,352 | ₩119,446 | -1.00% | 773.8만 |
|---|
| 2026.07.17 | ₩120,316 | ₩121,789 | ₩118,843 | ₩120,115 | -0.17% | 1061.6만 |
|---|
| 2026.07.16 | ₩125,365 | ₩125,740 | ₩121,321 | ₩121,629 | -2.98% | 1073.1만 |
|---|
| 2026.07.15 | ₩127,788 | ₩128,565 | ₩125,204 | ₩127,494 | -0.23% | 697만 |
|---|
| 2026.07.14 | ₩130,975 | ₩131,484 | ₩126,208 | ₩126,878 | -3.13% | 739.8만 |
|---|
| 2026.07.13 | ₩125,512 | ₩126,061 | ₩123,771 | ₩124,668 | -0.67% | 530.4만 |
|---|
| 2026.07.10 | ₩125,606 | ₩128,190 | ₩125,606 | ₩127,601 | +1.59% | 442.7만 |
|---|
| 2026.07.09 | ₩127,226 | ₩127,547 | ₩125,164 | ₩126,958 | -0.21% | 601.8만 |
|---|
| 2026.07.08 | ₩125,311 | ₩126,905 | ₩122,097 | ₩124,802 | -0.41% | 718.1만 |
|---|
| 2026.07.07 | ₩128,645 | ₩130,560 | ₩126,155 | ₩127,293 | -1.05% | 744만 |
|---|
| 2026.07.06 | ₩131,243 | ₩132,475 | ₩128,016 | ₩131,498 | +0.19% | 640만 |
|---|
| 2026.07.02 | ₩128,324 | ₩130,922 | ₩127,882 | ₩129,944 | +1.26% | 870.4만 |
|---|
| 2026.07.01 | ₩123,704 | ₩128,846 | ₩123,463 | ₩124,936 | +1.00% | 840.7만 |
|---|
| 2026.06.30 | ₩125,659 | ₩126,878 | ₩122,807 | ₩125,070 | -0.47% | 889.3만 |
|---|
| 2026.06.29 | ₩126,543 | ₩127,949 | ₩125,083 | ₩126,556 | +0.01% | 780.6만 |
|---|
| 2026.06.26 | ₩128,471 | ₩131,069 | ₩127,668 | ₩128,726 | +0.20% | 1125.2만 |
|---|
| 2026.06.25 | ₩128,029 | ₩129,101 | ₩125,592 | ₩127,681 | -0.27% | 810만 |
|---|
| 2026.06.24 | ₩124,856 | ₩129,101 | ₩124,374 | ₩125,927 | +0.86% | 1117.1만 |
|---|
| 2026.06.23 | ₩131,109 | ₩132,864 | ₩130,159 | ₩131,016 | -0.07% | 789.5만 |
|---|
| 2026.06.22 | ₩133,761 | ₩136,479 | ₩133,399 | ₩136,318 | +1.91% | 829.1만 |
|---|
| 2026.06.18 | ₩142,371 | ₩144,085 | ₩137,430 | ₩138,983 | -2.38% | 1914.9만 |
|---|
| 2026.06.17 | ₩144,862 | ₩150,218 | ₩141,193 | ₩141,501 | -2.32% | 1183.9만 |
|---|
| 2026.06.16 | ₩143,027 | ₩146,415 | ₩143,027 | ₩145,210 | +1.53% | 800.9만 |
|---|
| 2026.06.15 | ₩143,282 | ₩144,580 | ₩140,670 | ₩141,675 | -1.12% | 921.7만 |
|---|
| 2026.06.12 | ₩132,207 | ₩134,845 | ₩130,386 | ₩134,216 | +1.52% | 771만 |
|---|
| 2026.06.11 | ₩125,177 | ₩131,163 | ₩123,222 | ₩130,681 | +4.40% | 998.1만 |
|---|
| 2026.06.10 | ₩126,423 | ₩129,797 | ₩124,039 | ₩124,226 | -1.74% | 1016.7만 |
|---|
| 2026.06.09 | ₩133,921 | ₩134,430 | ₩127,146 | ₩131,953 | -1.47% | 1005.1만 |
|---|
| 2026.06.08 | ₩134,082 | ₩135,716 | ₩132,100 | ₩132,556 | -1.14% | 763만 |
|---|
| 2026.06.05 | ₩140,456 | ₩141,246 | ₩133,439 | ₩133,520 | -4.94% | 987.6만 |
|---|
| 2026.06.04 | ₩146,268 | ₩147,754 | ₩142,880 | ₩145,063 | -0.82% | 721.7만 |
|---|
| 2026.06.03 | ₩144,607 | ₩145,812 | ₩142,746 | ₩143,911 | -0.48% | 622.1만 |
|---|
| 2026.06.02 | ₩145,384 | ₩147,178 | ₩141,942 | ₩146,629 | +0.86% | 653.8만 |
|---|
| 2026.06.01 | ₩140,603 | ₩145,397 | ₩140,603 | ₩144,875 | +3.04% | 736.1만 |
|---|
| 2026.05.29 | ₩144,621 | ₩149,883 | ₩143,844 | ₩147,044 | +1.68% | 1467.3만 |
|---|
| 2026.05.28 | ₩140,938 | ₩145,558 | ₩138,755 | ₩144,929 | +2.83% | 778.4만 |
|---|
| 2026.05.27 | ₩144,621 | ₩147,165 | ₩143,375 | ₩143,590 | -0.71% | 664.6만 |
|---|
| 2026.05.26 | ₩148,906 | ₩149,736 | ₩147,339 | ₩149,455 | +0.37% | 652.5만 |
|---|
| 2026.05.22 | ₩145,290 | ₩146,040 | ₩142,224 | ₩144,139 | -0.79% | 503.9만 |
|---|
| 2026.05.21 | ₩142,585 | ₩146,777 | ₩140,095 | ₩145,063 | +1.74% | 530.1만 |
|---|
| 2026.05.20 | ₩140,831 | ₩144,580 | ₩140,001 | ₩143,804 | +2.11% | 754.4만 |
|---|
| 2026.05.19 | ₩143,549 | ₩144,768 | ₩139,438 | ₩140,724 | -1.97% | 950.9만 |
|---|
| 2026.05.18 | ₩145,719 | ₩149,736 | ₩145,585 | ₩147,098 | +0.95% | 772.8만 |
|---|
| 2026.05.15 | ₩150,285 | ₩150,285 | ₩145,250 | ₩146,040 | -2.82% | 1111.9만 |
|---|
| 2026.05.14 | ₩159,377 | ₩159,444 | ₩154,570 | ₩155,775 | -2.26% | 453만 |
|---|
| 2026.05.13 | ₩159,284 | ₩161,547 | ₩157,610 | ₩159,297 | +0.01% | 676.6만 |
|---|
| 2026.05.12 | ₩158,989 | ₩160,971 | ₩154,811 | ₩160,274 | +0.81% | 575.6만 |
|---|
| 2026.05.11 | ₩156,833 | ₩162,377 | ₩156,659 | ₩161,587 | +3.03% | 705.1만 |
|---|
| 2026.05.08 | ₩155,266 | ₩157,061 | ₩153,954 | ₩156,016 | +0.48% | 529.3만 |
|---|
| 2026.05.07 | ₩158,788 | ₩160,368 | ₩151,745 | ₩151,972 | -4.29% | 796.2만 |
|---|
| 2026.05.06 | ₩154,141 | ₩155,253 | ₩152,280 | ₩154,128 | -0.01% | 710.4만 |
|---|
| 2026.05.05 | ₩148,089 | ₩149,040 | ₩145,692 | ₩145,973 | -1.43% | 472.3만 |
|---|
| 2026.05.04 | ₩144,781 | ₩148,169 | ₩143,817 | ₩145,063 | +0.19% | 569.9만 |
|---|
| 2026.05.01 | ₩147,366 | ₩150,285 | ₩145,304 | ₩145,451 | -1.30% | 512.7만 |
|---|
| 2026.04.30 | ₩146,629 | ₩149,481 | ₩145,812 | ₩148,758 | +1.45% | 829.5만 |
|---|
| 2026.04.29 | ₩144,822 | ₩145,986 | ₩143,107 | ₩144,098 | -0.50% | 730.2만 |
|---|
| 2026.04.28 | ₩152,561 | ₩152,561 | ₩146,254 | ₩147,165 | -3.54% | 979.2만 |
|---|
| 2026.04.27 | ₩158,842 | ₩159,940 | ₩154,985 | ₩155,440 | -2.14% | 717.7만 |
|---|
| 2026.04.24 | ₩154,008 | ₩161,801 | ₩149,522 | ₩161,627 | +4.95% | 1236.8만 |
|---|
| 2026.04.23 | ₩147,741 | ₩148,892 | ₩144,460 | ₩148,718 | +0.66% | 899만 |
|---|
| 2026.04.22 | ₩149,294 | ₩151,115 | ₩147,834 | ₩149,776 | +0.32% | 641.5만 |
|---|
| 2026.04.21 | ₩152,669 | ₩153,847 | ₩146,187 | ₩146,361 | -4.13% | 855.2만 |
|---|
| 2026.04.20 | ₩153,579 | ₩154,182 | ₩151,624 | ₩153,780 | +0.13% | 639.1만 |
|---|
| 2026.04.17 | ₩153,392 | ₩158,052 | ₩151,865 | ₩156,003 | +1.70% | 679.6만 |
|---|
| 2026.04.16 | ₩150,780 | ₩153,700 | ₩150,780 | ₩151,865 | +0.72% | 655.1만 |
|---|
| 2026.04.15 | ₩157,208 | ₩157,355 | ₩151,303 | ₩151,370 | -3.71% | 925.6만 |
|---|
| 2026.04.14 | ₩158,547 | ₩160,984 | ₩157,275 | ₩159,752 | +0.76% | 697.3만 |
|---|
| 2026.04.13 | ₩158,306 | ₩160,676 | ₩154,664 | ₩156,003 | -1.45% | 836.1만 |
|---|
| 2026.04.10 | ₩160,047 | ₩163,261 | ₩160,047 | ₩161,895 | +1.15% | 653.5만 |
|---|
| 2026.04.09 | ₩157,971 | ₩160,676 | ₩157,436 | ₩159,364 | +0.88% | 687.2만 |
|---|
| 2026.04.08 | ₩162,524 | ₩163,368 | ₩156,016 | ₩158,212 | -2.65% | 855만 |
|---|
| 2026.04.07 | ₩151,316 | ₩153,566 | ₩149,133 | ₩153,526 | +1.46% | 793.4만 |
|---|
| 2026.04.06 | ₩152,146 | ₩153,619 | ₩150,111 | ₩151,088 | -0.70% | 476.6만 |
|---|
| 2026.04.02 | ₩146,361 | ₩154,329 | ₩145,692 | ₩152,722 | +4.35% | 916.7만 |
|---|
| 2026.04.01 | ₩150,767 | ₩154,757 | ₩148,276 | ₩152,374 | +1.07% | 1152.9만 |
|---|
| 2026.03.31 | ₩140,804 | ₩145,196 | ₩140,804 | ₩144,955 | +2.95% | 1138.8만 |
|---|
| 2026.03.30 | ₩140,322 | ₩141,983 | ₩136,492 | ₩138,086 | -1.59% | 1088.2만 |
|---|
| 2026.03.27 | ₩132,314 | ₩138,595 | ₩131,913 | ₩136,720 | +3.33% | 967.4만 |
|---|
| 2026.03.26 | ₩132,556 | ₩136,573 | ₩132,207 | ₩133,051 | +0.37% | 883만 |
|---|
| 2026.03.25 | ₩139,184 | ₩139,184 | ₩135,568 | ₩135,943 | -2.33% | 954.6만 |
|---|
| 2026.03.24 | ₩130,266 | ₩133,158 | ₩127,775 | ₩132,596 | +1.79% | 1446.2만 |
|---|
| 2026.03.23 | ₩128,378 | ₩134,725 | ₩128,351 | ₩131,417 | +2.37% | 1785.7만 |
|---|
| 2026.03.20 | ₩133,493 | ₩133,734 | ₩126,329 | ₩128,284 | -3.90% | 3070.2만 |
|---|
| 2026.03.19 | ₩128,819 | ₩133,627 | ₩128,270 | ₩132,837 | +3.12% | 2473.9만 |
|---|
| 2026.03.18 | ₩143,188 | ₩144,955 | ₩141,032 | ₩142,666 | -0.36% | 1518.5만 |
|---|
| 2026.03.17 | ₩148,932 | ₩150,740 | ₩146,910 | ₩148,691 | -0.16% | 707.4만 |
|---|
| 2026.03.16 | ₩145,210 | ₩150,164 | ₩144,955 | ₩147,553 | +1.61% | 988.4만 |
|---|
| 2026.03.13 | ₩153,432 | ₩153,432 | ₩145,692 | ₩146,736 | -4.36% | 1045.9만 |
|---|
| 2026.03.12 | ₩156,565 | ₩156,766 | ₩152,280 | ₩153,298 | -2.09% | 877.7만 |
|---|
| 2026.03.11 | ₩155,856 | ₩156,217 | ₩152,133 | ₩155,614 | -0.15% | 863.5만 |
|---|
| 2026.03.10 | ₩158,038 | ₩161,145 | ₩156,672 | ₩159,217 | +0.75% | 803만 |
|---|
| 2026.03.09 | ₩150,405 | ₩156,793 | ₩146,361 | ₩156,619 | +4.13% | 983만 |
|---|
| 2026.03.06 | ₩152,186 | ₩157,449 | ₩151,477 | ₩155,722 | +2.32% | 835.1만 |
|---|
| 2026.03.05 | ₩158,119 | ₩158,172 | ₩152,802 | ₩155,454 | -1.69% | 1088.4만 |
|---|
| 2026.03.04 | ₩162,604 | ₩163,020 | ₩159,190 | ₩159,846 | -1.70% | 785.2만 |
|---|
| 2026.03.03 | ₩161,185 | ₩161,881 | ₩155,173 | ₩158,708 | -1.54% | 1403.1만 |
|---|
| 2026.03.02 | ₩176,183 | ₩176,732 | ₩166,622 | ₩172,380 | -2.16% | 1067.6만 |
|---|
| 2026.02.27 | ₩172,835 | ₩175,701 | ₩172,607 | ₩174,080 | +0.72% | 1501.7만 |
|---|
| 2026.02.26 | ₩165,698 | ₩171,309 | ₩164,238 | ₩170,693 | +3.01% | 723.7만 |
|---|
| 2026.02.25 | ₩167,318 | ₩170,023 | ₩164,921 | ₩167,184 | -0.08% | 778.6만 |
|---|
| 2026.02.24 | ₩161,386 | ₩167,064 | ₩159,511 | ₩166,166 | +2.96% | 964.2만 |
|---|
| 2026.02.23 | ₩165,189 | ₩169,032 | ₩163,368 | ₩166,381 | +0.72% | 937.2만 |
|---|
| 2026.02.20 | ₩163,836 | ₩168,229 | ₩158,909 | ₩163,542 | -0.18% | 1252.5만 |
|---|
| 2026.02.19 | ₩163,381 | ₩168,965 | ₩163,368 | ₩167,921 | +2.78% | 785.5만 |
|---|
| 2026.02.18 | ₩167,532 | ₩170,518 | ₩165,309 | ₩166,970 | -0.34% | 785.2만 |
|---|
| 2026.02.17 | ₩162,966 | ₩165,564 | ₩158,145 | ₩163,783 | +0.50% | 819.6만 |
|---|
| 2026.02.13 | ₩160,475 | ₩169,246 | ₩159,284 | ₩168,456 | +4.97% | 762.3만 |
|---|
| 2026.02.12 | ₩164,573 | ₩168,095 | ₩158,065 | ₩158,172 | -3.89% | 928.9만 |
|---|
| 2026.02.11 | ₩167,385 | ₩167,653 | ₩162,564 | ₩166,849 | -0.32% | 665.5만 |
|---|
| 2026.02.10 | ₩160,435 | ₩163,006 | ₩160,181 | ₩162,738 | +1.44% | 671.9만 |
|---|
| 2026.02.09 | ₩156,217 | ₩162,176 | ₩155,655 | ₩161,667 | +3.49% | 743.9만 |
|---|
| 2026.02.06 | ₩147,767 | ₩154,637 | ₩147,767 | ₩154,423 | +4.50% | 1081.5만 |
|---|
| 2026.02.05 | ₩151,745 | ₩154,436 | ₩144,688 | ₩145,330 | -4.23% | 1532.7만 |
|---|
| 2026.02.04 | ₩161,721 | ₩161,721 | ₩151,999 | ₩156,471 | -3.25% | 1094.5만 |
|---|
| 2026.02.03 | ₩159,069 | ₩159,351 | ₩153,673 | ₩156,860 | -1.39% | 1119.6만 |
|---|
| 2026.02.02 | ₩148,718 | ₩155,748 | ₩147,915 | ₩151,115 | +1.61% | 1328.4만 |
|---|
| 2026.01.30 | ₩158,011 | ₩161,694 | ₩148,973 | ₩150,446 | -4.79% | 1916.6만 |
|---|
| 2026.01.29 | ₩178,968 | ₩180,615 | ₩165,497 | ₩169,969 | -5.03% | 1508.5만 |
|---|
| 2026.01.28 | ₩172,741 | ₩177,294 | ₩171,603 | ₩176,692 | +2.29% | 1048.2만 |
|---|
| 2026.01.27 | ₩166,421 | ₩170,197 | ₩162,779 | ₩170,063 | +2.19% | 1230.7만 |
|---|
| 2026.01.26 | ₩171,014 | ₩173,076 | ₩168,309 | ₩168,617 | -1.40% | 1330.6만 |
|---|
| 2026.01.23 | ₩164,305 | ₩166,903 | ₩163,020 | ₩166,461 | +1.31% | 803.6만 |
|---|
| 2026.01.22 | ₩158,413 | ₩164,760 | ₩158,145 | ₩162,953 | +2.87% | 834.7만 |
|---|
| 2026.01.21 | ₩162,015 | ₩162,631 | ₩158,239 | ₩159,230 | -1.72% | 1408.8만 |
|---|
| 2026.01.20 | ₩157,878 | ₩159,819 | ₩156,297 | ₩159,270 | +0.88% | 1114.9만 |
|---|
| 2026.01.16 | ₩152,548 | ₩153,659 | ₩149,013 | ₩152,816 | +0.18% | 927.9만 |
|---|
| 2026.01.15 | ₩151,945 | ₩153,954 | ₩150,392 | ₩152,936 | +0.65% | 867.5만 |
|---|
| 2026.01.14 | ₩154,731 | ₩154,932 | ₩150,178 | ₩152,856 | -1.21% | 844.1만 |
|---|
| 2026.01.13 | ₩151,544 | ₩154,008 | ₩151,142 | ₩153,499 | +1.29% | 797.9만 |
|---|
| 2026.01.12 | ₩150,727 | ₩152,280 | ₩149,830 | ₩151,262 | +0.36% | 837.1만 |
|---|
| 2026.01.09 | ₩143,857 | ₩146,080 | ₩142,304 | ₩145,946 | +1.45% | 757.6만 |
|---|
| 2026.01.08 | ₩142,210 | ₩143,215 | ₩139,800 | ₩143,134 | +0.65% | 722.8만 |
|---|
| 2026.01.07 | ₩141,661 | ₩146,040 | ₩139,934 | ₩144,634 | +2.10% | 998.7만 |
|---|
| 2026.01.06 | ₩140,135 | ₩146,361 | ₩140,135 | ₩146,228 | +4.35% | 1105.9만 |
|---|
| 2026.01.05 | ₩137,457 | ₩141,755 | ₩137,376 | ₩138,635 | +0.86% | 886.5만 |
|---|
| 2026.01.02 | ₩135,234 | ₩136,519 | ₩131,511 | ₩135,542 | +0.23% | 694만 |
|---|
| 2025.12.31 | ₩134,872 | ₩135,836 | ₩133,533 | ₩133,707 | -0.86% | 541.5만 |
|---|
| 2025.12.30 | ₩136,867 | ₩137,537 | ₩134,310 | ₩136,399 | -0.34% | 602.5만 |
|---|
| 2025.12.29 | ₩134,711 | ₩135,823 | ₩130,788 | ₩133,654 | -0.79% | 957.9만 |
|---|
| 2025.12.26 | ₩141,460 | ₩142,398 | ₩140,001 | ₩141,648 | +0.13% | 380.8만 |
|---|
| 2025.12.24 | ₩139,934 | ₩141,059 | ₩138,193 | ₩140,242 | +0.22% | 208.6만 |
|---|
| 2025.12.23 | ₩141,581 | ₩141,581 | ₩138,327 | ₩140,938 | -0.45% | 635.1만 |
|---|
| 2025.12.22 | ₩140,336 | ₩141,514 | ₩137,684 | ₩140,443 | +0.08% | 886.3만 |
|---|
| 2025.12.19 | ₩132,957 | ₩137,068 | ₩132,636 | ₩135,635 | +2.01% | 2780.2만 |
|---|
| 2025.12.18 | ₩131,712 | ₩135,033 | ₩131,096 | ₩133,024 | +1.00% | 744.5만 |
|---|
| 2025.12.17 | ₩132,971 | ₩134,283 | ₩131,042 | ₩133,172 | +0.15% | 702.6만 |
|---|
| 2025.12.16 | ₩133,506 | ₩134,216 | ₩130,051 | ₩131,270 | -1.68% | 866.6만 |
|---|
| 2025.12.15 | ₩134,390 | ₩135,890 | ₩131,765 | ₩133,493 | -0.67% | 917.4만 |
|---|
| 2025.12.12 | ₩136,760 | ₩136,760 | ₩129,221 | ₩131,417 | -3.91% | 924만 |
|---|
| 2025.12.11 | ₩127,213 | ₩134,457 | ₩126,931 | ₩133,131 | +4.65% | 1160만 |
|---|
| 2025.12.10 | ₩124,334 | ₩127,601 | ₩122,794 | ₩126,409 | +1.67% | 1315.1만 |
|---|
| 2025.12.09 | ₩120,490 | ₩126,168 | ₩119,888 | ₩125,994 | +4.57% | 882만 |
|---|
| 2025.12.08 | ₩120,772 | ₩122,030 | ₩119,044 | ₩119,178 | -1.32% | 848만 |
|---|
| 2025.12.05 | ₩121,321 | ₩124,133 | ₩120,075 | ₩120,196 | -0.93% | 650만 |
|---|
| 2025.12.04 | ₩119,044 | ₩121,696 | ₩118,709 | ₩121,481 | +2.05% | 700.3만 |
|---|
| 2025.12.03 | ₩123,008 | ₩123,102 | ₩119,941 | ₩120,049 | -2.41% | 873.5만 |
|---|
| 2025.12.02 | ₩122,512 | ₩122,834 | ₩118,174 | ₩121,160 | -1.10% | 898.9만 |
|---|
| 2025.12.01 | ₩123,195 | ₩124,387 | ₩121,642 | ₩122,968 | -0.18% | 771.7만 |
|---|
| 2025.11.28 | ₩122,954 | ₩123,155 | ₩120,879 | ₩121,495 | -1.19% | 482.5만 |
|---|
| 2025.11.26 | ₩116,768 | ₩121,722 | ₩116,728 | ₩121,214 | +3.81% | 725.9만 |
|---|
| 2025.11.25 | ₩115,241 | ₩117,129 | ₩114,170 | ₩115,522 | +0.24% | 817.6만 |
|---|
| 2025.11.24 | ₩111,291 | ₩116,902 | ₩111,291 | ₩115,871 | +4.12% | 1676.9만 |
|---|
| 2025.11.21 | ₩109,818 | ₩112,335 | ₩108,921 | ₩111,800 | +1.80% | 1016.9만 |
|---|
| 2025.11.20 | ₩117,424 | ₩118,254 | ₩109,671 | ₩109,805 | -6.49% | 1242.2만 |
|---|
| 2025.11.19 | ₩118,214 | ₩119,540 | ₩116,420 | ₩117,183 | -0.87% | 700.6만 |
|---|
| 2025.11.18 | ₩116,594 | ₩118,294 | ₩114,237 | ₩115,964 | -0.54% | 777.9만 |
|---|
| 2025.11.17 | ₩117,062 | ₩119,446 | ₩115,308 | ₩116,620 | -0.38% | 883.2만 |
|---|
| 2025.11.14 | ₩115,415 | ₩119,807 | ₩115,054 | ₩117,571 | +1.87% | 959만 |
|---|
| 2025.11.13 | ₩124,829 | ₩125,539 | ₩119,941 | ₩120,142 | -3.75% | 971만 |
|---|
| 2025.11.12 | ₩121,120 | ₩125,847 | ₩120,115 | ₩124,628 | +2.90% | 972.1만 |
|---|
| 2025.11.11 | ₩119,111 | ₩120,986 | ₩117,062 | ₩120,450 | +1.12% | 1064.8만 |
|---|
| 2025.11.10 | ₩115,991 | ₩118,991 | ₩114,893 | ₩118,187 | +1.89% | 1015.4만 |
|---|
| 2025.11.07 | ₩110,809 | ₩111,827 | ₩109,122 | ₩111,666 | +0.77% | 755.6만 |
|---|
| 2025.11.06 | ₩110,380 | ₩112,938 | ₩109,938 | ₩110,514 | +0.12% | 971.2만 |
|---|
| 2025.11.05 | ₩108,077 | ₩109,697 | ₩107,783 | ₩109,309 | +1.14% | 868.3만 |
|---|
| 2025.11.04 | ₩105,801 | ₩108,064 | ₩105,252 | ₩105,653 | -0.14% | 992.4만 |
|---|
| 2025.11.03 | ₩108,064 | ₩109,872 | ₩107,675 | ₩109,296 | +1.14% | 841.3만 |
|---|
| 2025.10.31 | ₩109,831 | ₩110,139 | ₩106,859 | ₩108,425 | -1.28% | 851.1만 |
|---|
| 2025.10.30 | ₩106,872 | ₩111,304 | ₩106,551 | ₩110,220 | +3.13% | 1052.8만 |
|---|
| 2025.10.29 | ₩108,894 | ₩109,590 | ₩106,202 | ₩106,685 | -2.03% | 1081.2만 |
|---|
| 2025.10.28 | ₩102,761 | ₩106,939 | ₩101,837 | ₩106,243 | +3.39% | 1335.2만 |
|---|
| 2025.10.27 | ₩106,109 | ₩107,341 | ₩102,908 | ₩105,292 | -0.77% | 2356만 |
|---|
| 2025.10.24 | ₩110,528 | ₩115,161 | ₩108,854 | ₩111,639 | +1.01% | 2137.9만 |
|---|
| 2025.10.23 | ₩119,379 | ₩120,772 | ₩116,862 | ₩119,058 | -0.27% | 1476만 |
|---|
| 2025.10.22 | ₩111,264 | ₩117,317 | ₩110,876 | ₩116,513 | +4.72% | 1584.6만 |
|---|
| 2025.10.21 | ₩119,218 | ₩119,218 | ₩114,357 | ₩115,589 | -3.04% | 1703.8만 |
|---|
| 2025.10.20 | ₩125,686 | ₩127,239 | ₩122,994 | ₩127,065 | +1.10% | 1186.9만 |
|---|
| 2025.10.17 | ₩129,034 | ₩129,034 | ₩120,410 | ₩121,548 | -5.80% | 1971.4만 |
|---|
| 2025.10.16 | ₩127,266 | ₩132,007 | ₩126,021 | ₩131,591 | +3.40% | 1301만 |
|---|
| 2025.10.15 | ₩123,544 | ₩125,780 | ₩122,218 | ₩125,311 | +1.43% | 914.1만 |
|---|
| 2025.10.14 | ₩117,437 | ₩122,178 | ₩117,437 | ₩121,240 | +3.24% | 906.4만 |
|---|
| 2025.10.13 | ₩117,772 | ₩119,741 | ₩117,250 | ₩119,714 | +1.65% | 973.3만 |
|---|
| 2025.10.10 | ₩115,496 | ₩116,152 | ₩113,474 | ₩114,009 | -1.29% | 904.8만 |
|---|