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 | ₩156,885 | ₩158,846 | ₩156,258 | ₩157,232 | +0.22% | 483.1만 |
| 2026.10.08 | ₩151,027 | ₩154,656 | ₩150,347 | ₩154,176 | +2.08% | 543.3만 |
| 2026.10.07 | ₩150,026 | ₩152,775 | ₩149,106 | ₩151,494 | +0.98% | 434.5만 |
| 2026.10.06 | ₩154,776 | ₩156,551 | ₩152,695 | ₩155,297 | +0.34% | 492만 |
| 2026.10.05 | ₩154,643 | ₩156,004 | ₩151,548 | ₩154,536 | -0.07% | 399.5만 |
| 2026.10.02 | ₩154,763 | ₩155,657 | ₩151,921 | ₩154,189 | -0.37% | 403만 |
| 2026.10.01 | ₩153,189 | ₩154,496 | ₩152,348 | ₩153,002 | -0.12% | 561.4만 |
| 2026.09.30 | ₩156,644 | ₩157,298 | ₩153,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,896 |
| -1.75% |
| 584.1만 |
| 2026.09.29 | ₩156,431 | ₩157,178 | ₩154,736 | ₩156,231 | -0.13% | 470.7만 |
|---|
| 2026.09.28 | ₩154,136 | ₩156,498 | ₩152,949 | ₩154,843 | +0.46% | 686.6만 |
|---|
| 2026.09.25 | ₩161,461 | ₩162,702 | ₩159,980 | ₩162,022 | +0.35% | 352만 |
|---|
| 2026.09.24 | ₩162,982 | ₩163,449 | ₩160,140 | ₩161,848 | -0.70% | 510.8만 |
|---|
| 2026.09.23 | ₩165,224 | ₩165,784 | ₩161,541 | ₩164,850 | -0.23% | 559만 |
|---|
| 2026.09.22 | ₩164,423 | ₩170,908 | ₩164,263 | ₩169,800 | +3.27% | 539.1만 |
|---|
| 2026.09.21 | ₩165,197 | ₩166,118 | ₩161,848 | ₩164,183 | -0.61% | 564.6만 |
|---|
| 2026.09.18 | ₩165,451 | ₩166,972 | ₩162,515 | ₩164,663 | -0.48% | 2150.1만 |
|---|
| 2026.09.17 | ₩167,452 | ₩167,839 | ₩164,543 | ₩165,971 | -0.88% | 536.2만 |
|---|
| 2026.09.16 | ₩167,932 | ₩168,119 | ₩160,114 | ₩162,462 | -3.26% | 635.4만 |
|---|
| 2026.09.15 | ₩164,343 | ₩165,744 | ₩161,995 | ₩165,704 | +0.83% | 582.1만 |
|---|
| 2026.09.14 | ₩164,690 | ₩165,010 | ₩162,262 | ₩164,210 | -0.29% | 681.3만 |
|---|
| 2026.09.11 | ₩170,081 | ₩172,469 | ₩167,999 | ₩169,200 | -0.52% | 555.4만 |
|---|
| 2026.09.10 | ₩166,331 | ₩169,827 | ₩165,104 | ₩168,306 | +1.19% | 628만 |
|---|
| 2026.09.09 | ₩173,096 | ₩174,097 | ₩170,187 | ₩171,735 | -0.79% | 757.9만 |
|---|
| 2026.09.08 | ₩168,826 | ₩173,510 | ₩168,506 | ₩169,574 | +0.44% | 901.5만 |
|---|
| 2026.09.04 | ₩168,453 | ₩171,935 | ₩168,213 | ₩170,908 | +1.46% | 574.6만 |
|---|
| 2026.09.03 | ₩171,015 | ₩174,404 | ₩169,200 | ₩174,030 | +1.76% | 773.9만 |
|---|
| 2026.09.02 | ₩166,745 | ₩169,614 | ₩164,557 | ₩166,998 | +0.15% | 634.2만 |
|---|
| 2026.09.01 | ₩162,702 | ₩168,239 | ₩162,182 | ₩163,623 | +0.57% | 801.7만 |
|---|
| 2026.08.31 | ₩170,054 | ₩170,601 | ₩166,185 | ₩168,199 | -1.09% | 1667.1만 |
|---|
| 2026.08.28 | ₩176,592 | ₩177,312 | ₩169,600 | ₩170,761 | -3.30% | 882.1만 |
|---|
| 2026.08.27 | ₩174,817 | ₩178,393 | ₩174,617 | ₩176,512 | +0.97% | 642.6만 |
|---|
| 2026.08.26 | ₩176,979 | ₩177,846 | ₩175,391 | ₩175,591 | -0.78% | 1040.1만 |
|---|
| 2026.08.25 | ₩173,430 | ₩180,515 | ₩173,056 | ₩180,315 | +3.97% | 714.5만 |
|---|
| 2026.08.24 | ₩177,993 | ₩178,420 | ₩172,336 | ₩175,911 | -1.17% | 647.4만 |
|---|
| 2026.08.21 | ₩174,951 | ₩176,579 | ₩173,190 | ₩175,565 | +0.35% | 1051.3만 |
|---|
| 2026.08.20 | ₩165,784 | ₩171,708 | ₩165,064 | ₩170,307 | +2.73% | 967.4만 |
|---|
| 2026.08.19 | ₩165,224 | ₩168,920 | ₩164,383 | ₩166,892 | +1.01% | 907.2만 |
|---|
| 2026.08.18 | ₩157,859 | ₩159,366 | ₩154,550 | ₩154,750 | -1.97% | 653.9만 |
|---|
| 2026.08.17 | ₩159,300 | ₩161,982 | ₩158,299 | ₩160,554 | +0.79% | 719.4만 |
|---|
| 2026.08.14 | ₩154,510 | ₩159,006 | ₩153,869 | ₩157,125 | +1.69% | 557.9만 |
|---|
| 2026.08.13 | ₩153,456 | ₩154,256 | ₩151,147 | ₩152,361 | -0.71% | 667.2만 |
|---|
| 2026.08.12 | ₩160,114 | ₩160,367 | ₩156,978 | ₩157,232 | -1.80% | 691.4만 |
|---|
| 2026.08.11 | ₩156,551 | ₩157,725 | ₩154,776 | ₩156,391 | -0.10% | 679.6만 |
|---|
| 2026.08.10 | ₩153,442 | ₩157,085 | ₩150,907 | ₩156,458 | +1.97% | 1002.6만 |
|---|
| 2026.08.07 | ₩147,465 | ₩151,801 | ₩146,771 | ₩150,747 | +2.23% | 1067.6만 |
|---|
| 2026.08.06 | ₩138,151 | ₩141,967 | ₩137,564 | ₩140,673 | +1.83% | 795.8만 |
|---|
| 2026.08.05 | ₩138,472 | ₩140,913 | ₩137,111 | ₩139,152 | +0.49% | 953.9만 |
|---|
| 2026.08.04 | ₩130,559 | ₩131,453 | ₩128,998 | ₩130,399 | -0.12% | 544.9만 |
|---|
| 2026.08.03 | ₩124,688 | ₩127,450 | ₩124,048 | ₩127,250 | +2.05% | 505만 |
|---|
| 2026.07.31 | ₩125,996 | ₩126,623 | ₩122,554 | ₩125,035 | -0.76% | 586.6만 |
|---|
| 2026.07.30 | ₩123,861 | ₩128,118 | ₩122,981 | ₩127,771 | +3.16% | 854.6만 |
|---|
| 2026.07.29 | ₩122,020 | ₩124,475 | ₩118,724 | ₩121,873 | -0.12% | 670.1만 |
|---|
| 2026.07.28 | ₩123,381 | ₩123,528 | ₩121,259 | ₩122,113 | -1.03% | 581.5만 |
|---|
| 2026.07.27 | ₩126,596 | ₩126,596 | ₩122,660 | ₩124,715 | -1.49% | 511.3만 |
|---|
| 2026.07.24 | ₩125,075 | ₩127,210 | ₩123,421 | ₩124,342 | -0.59% | 927만 |
|---|
| 2026.07.23 | ₩124,942 | ₩126,543 | ₩123,941 | ₩126,383 | +1.15% | 723.1만 |
|---|
| 2026.07.22 | ₩125,849 | ₩129,345 | ₩125,849 | ₩127,757 | +1.52% | 778.1만 |
|---|
| 2026.07.21 | ₩121,993 | ₩123,714 | ₩120,806 | ₩123,408 | +1.16% | 804.6만 |
|---|
| 2026.07.20 | ₩120,219 | ₩121,353 | ₩118,924 | ₩119,018 | -1.00% | 773.8만 |
|---|
| 2026.07.17 | ₩119,885 | ₩121,353 | ₩118,417 | ₩119,685 | -0.17% | 1061.6만 |
|---|
| 2026.07.16 | ₩124,915 | ₩125,289 | ₩120,886 | ₩121,193 | -2.98% | 1073.1만 |
|---|
| 2026.07.15 | ₩127,330 | ₩128,104 | ₩124,755 | ₩127,037 | -0.23% | 697만 |
|---|
| 2026.07.14 | ₩130,506 | ₩131,013 | ₩125,756 | ₩126,423 | -3.13% | 739.8만 |
|---|
| 2026.07.13 | ₩125,062 | ₩125,609 | ₩123,328 | ₩124,221 | -0.67% | 530.4만 |
|---|
| 2026.07.10 | ₩125,155 | ₩127,731 | ₩125,155 | ₩127,144 | +1.59% | 442.7만 |
|---|
| 2026.07.09 | ₩126,770 | ₩127,090 | ₩124,715 | ₩126,503 | -0.21% | 601.8만 |
|---|
| 2026.07.08 | ₩124,862 | ₩126,450 | ₩121,660 | ₩124,355 | -0.41% | 718.1만 |
|---|
| 2026.07.07 | ₩128,184 | ₩130,092 | ₩125,703 | ₩126,837 | -1.05% | 744만 |
|---|
| 2026.07.06 | ₩130,773 | ₩132,000 | ₩127,557 | ₩131,026 | +0.19% | 640만 |
|---|
| 2026.07.02 | ₩127,864 | ₩130,453 | ₩127,424 | ₩129,479 | +1.26% | 870.4만 |
|---|
| 2026.07.01 | ₩123,261 | ₩128,384 | ₩123,021 | ₩124,488 | +1.00% | 840.7만 |
|---|
| 2026.06.30 | ₩125,209 | ₩126,423 | ₩122,367 | ₩124,622 | -0.47% | 889.3만 |
|---|
| 2026.06.29 | ₩126,089 | ₩127,490 | ₩124,635 | ₩126,103 | +0.01% | 780.6만 |
|---|
| 2026.06.26 | ₩128,011 | ₩130,599 | ₩127,210 | ₩128,264 | +0.20% | 1125.2만 |
|---|
| 2026.06.25 | ₩127,571 | ₩128,638 | ₩125,142 | ₩127,224 | -0.27% | 810만 |
|---|
| 2026.06.24 | ₩124,408 | ₩128,638 | ₩123,928 | ₩125,476 | +0.86% | 1117.1만 |
|---|
| 2026.06.23 | ₩130,639 | ₩132,387 | ₩129,692 | ₩130,546 | -0.07% | 789.5만 |
|---|
| 2026.06.22 | ₩133,281 | ₩135,990 | ₩132,921 | ₩135,830 | +1.91% | 829.1만 |
|---|
| 2026.06.18 | ₩141,861 | ₩143,569 | ₩136,937 | ₩138,485 | -2.38% | 1914.9만 |
|---|
| 2026.06.17 | ₩144,342 | ₩149,680 | ₩140,686 | ₩140,993 | -2.32% | 1183.9만 |
|---|
| 2026.06.16 | ₩142,514 | ₩145,890 | ₩142,514 | ₩144,689 | +1.53% | 800.9만 |
|---|
| 2026.06.15 | ₩142,768 | ₩144,062 | ₩140,166 | ₩141,167 | -1.12% | 921.7만 |
|---|
| 2026.06.12 | ₩131,733 | ₩134,362 | ₩129,919 | ₩133,735 | +1.52% | 771만 |
|---|
| 2026.06.11 | ₩124,728 | ₩130,693 | ₩122,780 | ₩130,212 | +4.40% | 998.1만 |
|---|
| 2026.06.10 | ₩125,969 | ₩129,332 | ₩123,594 | ₩123,781 | -1.74% | 1016.7만 |
|---|
| 2026.06.09 | ₩133,441 | ₩133,948 | ₩126,690 | ₩131,480 | -1.47% | 1005.1만 |
|---|
| 2026.06.08 | ₩133,601 | ₩135,229 | ₩131,627 | ₩132,080 | -1.14% | 763만 |
|---|
| 2026.06.05 | ₩139,953 | ₩140,740 | ₩132,961 | ₩133,041 | -4.94% | 987.6만 |
|---|
| 2026.06.04 | ₩145,743 | ₩147,224 | ₩142,368 | ₩144,543 | -0.82% | 721.7만 |
|---|
| 2026.06.03 | ₩144,089 | ₩145,290 | ₩142,234 | ₩143,395 | -0.48% | 622.1만 |
|---|
| 2026.06.02 | ₩144,863 | ₩146,651 | ₩141,434 | ₩146,104 | +0.86% | 653.8만 |
|---|
| 2026.06.01 | ₩140,099 | ₩144,876 | ₩140,099 | ₩144,356 | +3.04% | 736.1만 |
|---|
| 2026.05.29 | ₩144,102 | ₩149,346 | ₩143,328 | ₩146,517 | +1.68% | 1467.3만 |
|---|
| 2026.05.28 | ₩140,433 | ₩145,036 | ₩138,258 | ₩144,409 | +2.83% | 778.4만 |
|---|
| 2026.05.27 | ₩144,102 | ₩146,637 | ₩142,861 | ₩143,075 | -0.71% | 664.6만 |
|---|
| 2026.05.26 | ₩148,372 | ₩149,199 | ₩146,811 | ₩148,919 | +0.37% | 652.5만 |
|---|
| 2026.05.22 | ₩144,769 | ₩145,517 | ₩141,714 | ₩143,622 | -0.79% | 503.9만 |
|---|
| 2026.05.21 | ₩142,074 | ₩146,250 | ₩139,592 | ₩144,543 | +1.74% | 530.1만 |
|---|
| 2026.05.20 | ₩140,326 | ₩144,062 | ₩139,499 | ₩143,288 | +2.11% | 754.4만 |
|---|
| 2026.05.19 | ₩143,035 | ₩144,249 | ₩138,939 | ₩140,219 | -1.97% | 950.9만 |
|---|
| 2026.05.18 | ₩145,196 | ₩149,199 | ₩145,063 | ₩146,571 | +0.95% | 772.8만 |
|---|
| 2026.05.15 | ₩149,746 | ₩149,746 | ₩144,729 | ₩145,517 | -2.82% | 1111.9만 |
|---|
| 2026.05.14 | ₩158,806 | ₩158,873 | ₩154,016 | ₩155,217 | -2.26% | 453만 |
|---|
| 2026.05.13 | ₩158,713 | ₩160,968 | ₩157,045 | ₩158,726 | +0.01% | 676.6만 |
|---|
| 2026.05.12 | ₩158,419 | ₩160,394 | ₩154,256 | ₩159,700 | +0.81% | 575.6만 |
|---|
| 2026.05.11 | ₩156,271 | ₩161,795 | ₩156,097 | ₩161,008 | +3.03% | 705.1만 |
|---|
| 2026.05.08 | ₩154,710 | ₩156,498 | ₩153,402 | ₩155,457 | +0.48% | 529.3만 |
|---|
| 2026.05.07 | ₩158,219 | ₩159,793 | ₩151,201 | ₩151,427 | -4.29% | 796.2만 |
|---|
| 2026.05.06 | ₩153,589 | ₩154,696 | ₩151,734 | ₩153,576 | -0.01% | 710.4만 |
|---|
| 2026.05.05 | ₩147,558 | ₩148,505 | ₩145,170 | ₩145,450 | -1.43% | 472.3만 |
|---|
| 2026.05.04 | ₩144,262 | ₩147,638 | ₩143,302 | ₩144,543 | +0.19% | 569.9만 |
|---|
| 2026.05.01 | ₩146,838 | ₩149,746 | ₩144,783 | ₩144,929 | -1.30% | 512.7만 |
|---|
| 2026.04.30 | ₩146,104 | ₩148,946 | ₩145,290 | ₩148,225 | +1.45% | 829.5만 |
|---|
| 2026.04.29 | ₩144,302 | ₩145,463 | ₩142,595 | ₩143,582 | -0.50% | 730.2만 |
|---|
| 2026.04.28 | ₩152,015 | ₩152,015 | ₩145,730 | ₩146,637 | -3.54% | 979.2만 |
|---|
| 2026.04.27 | ₩158,272 | ₩159,366 | ₩154,430 | ₩154,883 | -2.14% | 717.7만 |
|---|
| 2026.04.24 | ₩153,456 | ₩161,221 | ₩148,986 | ₩161,048 | +4.95% | 1236.8만 |
|---|
| 2026.04.23 | ₩147,211 | ₩148,359 | ₩143,942 | ₩148,185 | +0.66% | 899만 |
|---|
| 2026.04.22 | ₩148,759 | ₩150,573 | ₩147,305 | ₩149,239 | +0.32% | 641.5만 |
|---|
| 2026.04.21 | ₩152,121 | ₩153,295 | ₩145,663 | ₩145,837 | -4.13% | 855.2만 |
|---|
| 2026.04.20 | ₩153,029 | ₩153,629 | ₩151,081 | ₩153,229 | +0.13% | 639.1만 |
|---|
| 2026.04.17 | ₩152,842 | ₩157,485 | ₩151,321 | ₩155,444 | +1.70% | 679.6만 |
|---|
| 2026.04.16 | ₩150,240 | ₩153,149 | ₩150,240 | ₩151,321 | +0.72% | 655.1만 |
|---|
| 2026.04.15 | ₩156,644 | ₩156,791 | ₩150,760 | ₩150,827 | -3.71% | 925.6만 |
|---|
| 2026.04.14 | ₩157,979 | ₩160,407 | ₩156,711 | ₩159,180 | +0.76% | 697.3만 |
|---|
| 2026.04.13 | ₩157,739 | ₩160,100 | ₩154,109 | ₩155,444 | -1.45% | 836.1만 |
|---|
| 2026.04.10 | ₩159,473 | ₩162,675 | ₩159,473 | ₩161,314 | +1.15% | 653.5만 |
|---|
| 2026.04.09 | ₩157,405 | ₩160,100 | ₩156,871 | ₩158,793 | +0.88% | 687.2만 |
|---|
| 2026.04.08 | ₩161,942 | ₩162,782 | ₩155,457 | ₩157,645 | -2.65% | 855만 |
|---|
| 2026.04.07 | ₩150,774 | ₩153,015 | ₩148,599 | ₩152,975 | +1.46% | 793.4만 |
|---|
| 2026.04.06 | ₩151,601 | ₩153,069 | ₩149,573 | ₩150,547 | -0.70% | 476.6만 |
|---|
| 2026.04.02 | ₩145,837 | ₩153,776 | ₩145,170 | ₩152,175 | +4.35% | 916.7만 |
|---|
| 2026.04.01 | ₩150,227 | ₩154,203 | ₩147,745 | ₩151,828 | +1.07% | 1152.9만 |
|---|
| 2026.03.31 | ₩140,300 | ₩144,676 | ₩140,300 | ₩144,436 | +2.95% | 1138.8만 |
|---|
| 2026.03.30 | ₩139,819 | ₩141,474 | ₩136,003 | ₩137,591 | -1.59% | 1088.2만 |
|---|
| 2026.03.27 | ₩131,840 | ₩138,098 | ₩131,440 | ₩136,230 | +3.33% | 967.4만 |
|---|
| 2026.03.26 | ₩132,080 | ₩136,083 | ₩131,733 | ₩132,574 | +0.37% | 883만 |
|---|
| 2026.03.25 | ₩138,685 | ₩138,685 | ₩135,083 | ₩135,456 | -2.33% | 954.6만 |
|---|
| 2026.03.24 | ₩129,799 | ₩132,681 | ₩127,317 | ₩132,120 | +1.79% | 1446.2만 |
|---|
| 2026.03.23 | ₩127,917 | ₩134,242 | ₩127,891 | ₩130,946 | +2.37% | 1785.7만 |
|---|
| 2026.03.20 | ₩133,014 | ₩133,255 | ₩125,876 | ₩127,824 | -3.90% | 3070.2만 |
|---|
| 2026.03.19 | ₩128,358 | ₩133,148 | ₩127,811 | ₩132,361 | +3.12% | 2473.9만 |
|---|
| 2026.03.18 | ₩142,675 | ₩144,436 | ₩140,526 | ₩142,154 | -0.36% | 1518.5만 |
|---|
| 2026.03.17 | ₩148,399 | ₩150,200 | ₩146,384 | ₩148,158 | -0.16% | 707.4만 |
|---|
| 2026.03.16 | ₩144,689 | ₩149,626 | ₩144,436 | ₩147,024 | +1.61% | 988.4만 |
|---|
| 2026.03.13 | ₩152,882 | ₩152,882 | ₩145,170 | ₩146,210 | -4.36% | 1045.9만 |
|---|
| 2026.03.12 | ₩156,004 | ₩156,204 | ₩151,734 | ₩152,748 | -2.09% | 877.7만 |
|---|
| 2026.03.11 | ₩155,297 | ₩155,657 | ₩151,588 | ₩155,057 | -0.15% | 863.5만 |
|---|
| 2026.03.10 | ₩157,472 | ₩160,567 | ₩156,111 | ₩158,646 | +0.75% | 803만 |
|---|
| 2026.03.09 | ₩149,866 | ₩156,231 | ₩145,837 | ₩156,057 | +4.13% | 983만 |
|---|
| 2026.03.06 | ₩151,641 | ₩156,885 | ₩150,934 | ₩155,163 | +2.32% | 835.1만 |
|---|
| 2026.03.05 | ₩157,552 | ₩157,605 | ₩152,255 | ₩154,897 | -1.69% | 1088.4만 |
|---|
| 2026.03.04 | ₩162,022 | ₩162,435 | ₩158,619 | ₩159,273 | -1.70% | 785.2만 |
|---|
| 2026.03.03 | ₩160,607 | ₩161,301 | ₩154,616 | ₩158,139 | -1.54% | 1403.1만 |
|---|
| 2026.03.02 | ₩175,551 | ₩176,098 | ₩166,024 | ₩171,762 | -2.16% | 1067.6만 |
|---|
| 2026.02.27 | ₩172,216 | ₩175,071 | ₩171,989 | ₩173,456 | +0.72% | 1501.7만 |
|---|
| 2026.02.26 | ₩165,104 | ₩170,694 | ₩163,649 | ₩170,081 | +3.01% | 723.7만 |
|---|
| 2026.02.25 | ₩166,718 | ₩169,414 | ₩164,330 | ₩166,585 | -0.08% | 778.6만 |
|---|
| 2026.02.24 | ₩160,807 | ₩166,465 | ₩158,939 | ₩165,571 | +2.96% | 964.2만 |
|---|
| 2026.02.23 | ₩164,597 | ₩168,426 | ₩162,782 | ₩165,784 | +0.72% | 937.2만 |
|---|
| 2026.02.20 | ₩163,249 | ₩167,626 | ₩158,339 | ₩162,956 | -0.18% | 1252.5만 |
|---|
| 2026.02.19 | ₩162,796 | ₩168,359 | ₩162,782 | ₩167,319 | +2.78% | 785.5만 |
|---|
| 2026.02.18 | ₩166,932 | ₩169,907 | ₩164,717 | ₩166,371 | -0.34% | 785.2만 |
|---|
| 2026.02.17 | ₩162,382 | ₩164,970 | ₩157,578 | ₩163,196 | +0.50% | 819.6만 |
|---|
| 2026.02.13 | ₩159,900 | ₩168,640 | ₩158,713 | ₩167,852 | +4.97% | 762.3만 |
|---|
| 2026.02.12 | ₩163,983 | ₩167,492 | ₩157,498 | ₩157,605 | -3.89% | 928.9만 |
|---|
| 2026.02.11 | ₩166,785 | ₩167,052 | ₩161,982 | ₩166,251 | -0.32% | 665.5만 |
|---|
| 2026.02.10 | ₩159,860 | ₩162,422 | ₩159,607 | ₩162,155 | +1.44% | 671.9만 |
|---|
| 2026.02.09 | ₩155,657 | ₩161,595 | ₩155,097 | ₩161,088 | +3.49% | 743.9만 |
|---|
| 2026.02.06 | ₩147,238 | ₩154,083 | ₩147,238 | ₩153,869 | +4.50% | 1081.5만 |
|---|
| 2026.02.05 | ₩151,201 | ₩153,883 | ₩144,169 | ₩144,809 | -4.23% | 1532.7만 |
|---|
| 2026.02.04 | ₩161,141 | ₩161,141 | ₩151,454 | ₩155,911 | -3.25% | 1094.5만 |
|---|
| 2026.02.03 | ₩158,499 | ₩158,779 | ₩153,122 | ₩156,298 | -1.39% | 1119.6만 |
|---|
| 2026.02.02 | ₩148,185 | ₩155,190 | ₩147,385 | ₩150,573 | +1.61% | 1328.4만 |
|---|
| 2026.01.30 | ₩157,445 | ₩161,114 | ₩148,439 | ₩149,906 | -4.79% | 1916.6만 |
|---|
| 2026.01.29 | ₩178,327 | ₩179,968 | ₩164,904 | ₩169,360 | -5.03% | 1508.5만 |
|---|
| 2026.01.28 | ₩172,122 | ₩176,659 | ₩170,988 | ₩176,058 | +2.29% | 1048.2만 |
|---|
| 2026.01.27 | ₩165,824 | ₩169,587 | ₩162,195 | ₩169,454 | +2.19% | 1230.7만 |
|---|
| 2026.01.26 | ₩170,401 | ₩172,456 | ₩167,706 | ₩168,013 | -1.40% | 1330.6만 |
|---|
| 2026.01.23 | ₩163,716 | ₩166,305 | ₩162,435 | ₩165,864 | +1.31% | 803.6만 |
|---|
| 2026.01.22 | ₩157,845 | ₩164,170 | ₩157,578 | ₩162,369 | +2.87% | 834.7만 |
|---|
| 2026.01.21 | ₩161,435 | ₩162,048 | ₩157,672 | ₩158,659 | -1.72% | 1408.8만 |
|---|
| 2026.01.20 | ₩157,312 | ₩159,246 | ₩155,737 | ₩158,699 | +0.88% | 1114.9만 |
|---|
| 2026.01.16 | ₩152,001 | ₩153,109 | ₩148,479 | ₩152,268 | +0.18% | 927.9만 |
|---|
| 2026.01.15 | ₩151,401 | ₩153,402 | ₩149,853 | ₩152,388 | +0.65% | 867.5만 |
|---|
| 2026.01.14 | ₩154,176 | ₩154,376 | ₩149,640 | ₩152,308 | -1.21% | 844.1만 |
|---|
| 2026.01.13 | ₩151,000 | ₩153,456 | ₩150,600 | ₩152,949 | +1.29% | 797.9만 |
|---|
| 2026.01.12 | ₩150,187 | ₩151,734 | ₩149,293 | ₩150,720 | +0.36% | 837.1만 |
|---|
| 2026.01.09 | ₩143,342 | ₩145,557 | ₩141,794 | ₩145,423 | +1.45% | 757.6만 |
|---|
| 2026.01.08 | ₩141,701 | ₩142,701 | ₩139,299 | ₩142,621 | +0.65% | 722.8만 |
|---|
| 2026.01.07 | ₩141,153 | ₩145,517 | ₩139,432 | ₩144,116 | +2.10% | 998.7만 |
|---|
| 2026.01.06 | ₩139,632 | ₩145,837 | ₩139,632 | ₩145,703 | +4.35% | 1105.9만 |
|---|
| 2026.01.05 | ₩136,964 | ₩141,247 | ₩136,884 | ₩138,138 | +0.86% | 886.5만 |
|---|
| 2026.01.02 | ₩134,749 | ₩136,030 | ₩131,040 | ₩135,056 | +0.23% | 694만 |
|---|
| 2025.12.31 | ₩134,389 | ₩135,349 | ₩133,054 | ₩133,228 | -0.86% | 541.5만 |
|---|
| 2025.12.30 | ₩136,377 | ₩137,044 | ₩133,828 | ₩135,910 | -0.34% | 602.5만 |
|---|
| 2025.12.29 | ₩134,229 | ₩135,336 | ₩130,319 | ₩133,174 | -0.79% | 957.9만 |
|---|
| 2025.12.26 | ₩140,953 | ₩141,887 | ₩139,499 | ₩141,140 | +0.13% | 380.8만 |
|---|
| 2025.12.24 | ₩139,432 | ₩140,553 | ₩137,698 | ₩139,739 | +0.22% | 208.6만 |
|---|
| 2025.12.23 | ₩141,073 | ₩141,073 | ₩137,831 | ₩140,433 | -0.45% | 635.1만 |
|---|
| 2025.12.22 | ₩139,833 | ₩141,007 | ₩137,191 | ₩139,939 | +0.08% | 886.3만 |
|---|
| 2025.12.19 | ₩132,481 | ₩136,577 | ₩132,160 | ₩135,149 | +2.01% | 2780.2만 |
|---|
| 2025.12.18 | ₩131,240 | ₩134,549 | ₩130,626 | ₩132,547 | +1.00% | 744.5만 |
|---|
| 2025.12.17 | ₩132,494 | ₩133,802 | ₩130,573 | ₩132,694 | +0.15% | 702.6만 |
|---|
| 2025.12.16 | ₩133,028 | ₩133,735 | ₩129,585 | ₩130,799 | -1.68% | 866.6만 |
|---|
| 2025.12.15 | ₩133,908 | ₩135,403 | ₩131,293 | ₩133,014 | -0.67% | 917.4만 |
|---|
| 2025.12.12 | ₩136,270 | ₩136,270 | ₩128,758 | ₩130,946 | -3.91% | 924만 |
|---|
| 2025.12.11 | ₩126,757 | ₩133,975 | ₩126,476 | ₩132,654 | +4.65% | 1160만 |
|---|
| 2025.12.10 | ₩123,888 | ₩127,144 | ₩122,353 | ₩125,956 | +1.67% | 1315.1만 |
|---|
| 2025.12.09 | ₩120,059 | ₩125,716 | ₩119,458 | ₩125,542 | +4.57% | 882만 |
|---|
| 2025.12.08 | ₩120,339 | ₩121,593 | ₩118,617 | ₩118,751 | -1.32% | 848만 |
|---|
| 2025.12.05 | ₩120,886 | ₩123,688 | ₩119,645 | ₩119,765 | -0.93% | 650만 |
|---|
| 2025.12.04 | ₩118,617 | ₩121,259 | ₩118,284 | ₩121,046 | +2.05% | 700.3만 |
|---|
| 2025.12.03 | ₩122,567 | ₩122,660 | ₩119,511 | ₩119,618 | -2.41% | 873.5만 |
|---|
| 2025.12.02 | ₩122,073 | ₩122,394 | ₩117,750 | ₩120,726 | -1.10% | 898.9만 |
|---|
| 2025.12.01 | ₩122,754 | ₩123,941 | ₩121,206 | ₩122,527 | -0.18% | 771.7만 |
|---|
| 2025.11.28 | ₩122,514 | ₩122,714 | ₩120,445 | ₩121,059 | -1.19% | 482.5만 |
|---|
| 2025.11.26 | ₩116,349 | ₩121,286 | ₩116,309 | ₩120,779 | +3.81% | 725.9만 |
|---|
| 2025.11.25 | ₩114,828 | ₩116,709 | ₩113,761 | ₩115,108 | +0.24% | 817.6만 |
|---|
| 2025.11.24 | ₩110,892 | ₩116,483 | ₩110,892 | ₩115,455 | +4.12% | 1676.9만 |
|---|
| 2025.11.21 | ₩109,424 | ₩111,933 | ₩108,530 | ₩111,399 | +1.80% | 1016.9만 |
|---|
| 2025.11.20 | ₩117,003 | ₩117,830 | ₩109,278 | ₩109,411 | -6.49% | 1242.2만 |
|---|
| 2025.11.19 | ₩117,790 | ₩119,111 | ₩116,002 | ₩116,763 | -0.87% | 700.6만 |
|---|
| 2025.11.18 | ₩116,176 | ₩117,870 | ₩113,827 | ₩115,549 | -0.54% | 777.9만 |
|---|
| 2025.11.17 | ₩116,643 | ₩119,018 | ₩114,895 | ₩116,202 | -0.38% | 883.2만 |
|---|
| 2025.11.14 | ₩115,002 | ₩119,378 | ₩114,641 | ₩117,150 | +1.87% | 959만 |
|---|
| 2025.11.13 | ₩124,382 | ₩125,089 | ₩119,511 | ₩119,712 | -3.75% | 971만 |
|---|
| 2025.11.12 | ₩120,686 | ₩125,396 | ₩119,685 | ₩124,181 | +2.90% | 972.1만 |
|---|
| 2025.11.11 | ₩118,684 | ₩120,552 | ₩116,643 | ₩120,018 | +1.12% | 1064.8만 |
|---|
| 2025.11.10 | ₩115,575 | ₩118,564 | ₩114,481 | ₩117,764 | +1.89% | 1015.4만 |
|---|
| 2025.11.07 | ₩110,412 | ₩111,426 | ₩108,730 | ₩111,266 | +0.77% | 755.6만 |
|---|
| 2025.11.06 | ₩109,985 | ₩112,533 | ₩109,544 | ₩110,118 | +0.12% | 971.2만 |
|---|
| 2025.11.05 | ₩107,690 | ₩109,304 | ₩107,396 | ₩108,917 | +1.14% | 868.3만 |
|---|
| 2025.11.04 | ₩105,421 | ₩107,676 | ₩104,874 | ₩105,275 | -0.14% | 992.4만 |
|---|
| 2025.11.03 | ₩107,676 | ₩109,478 | ₩107,289 | ₩108,904 | +1.14% | 841.3만 |
|---|
| 2025.10.31 | ₩109,438 | ₩109,745 | ₩106,476 | ₩108,037 | -1.28% | 851.1만 |
|---|
| 2025.10.30 | ₩106,489 | ₩110,905 | ₩106,169 | ₩109,825 | +3.13% | 1052.8만 |
|---|
| 2025.10.29 | ₩108,504 | ₩109,197 | ₩105,822 | ₩106,302 | -2.03% | 1081.2만 |
|---|
| 2025.10.28 | ₩102,393 | ₩106,556 | ₩101,472 | ₩105,862 | +3.39% | 1335.2만 |
|---|
| 2025.10.27 | ₩105,728 | ₩106,956 | ₩102,539 | ₩104,914 | -0.77% | 2356만 |
|---|
| 2025.10.24 | ₩110,131 | ₩114,748 | ₩108,464 | ₩111,239 | +1.01% | 2137.9만 |
|---|
| 2025.10.23 | ₩118,951 | ₩120,339 | ₩116,443 | ₩118,631 | -0.27% | 1476만 |
|---|
| 2025.10.22 | ₩110,865 | ₩116,896 | ₩110,478 | ₩116,096 | +4.72% | 1584.6만 |
|---|
| 2025.10.21 | ₩118,791 | ₩118,791 | ₩113,948 | ₩115,175 | -3.04% | 1703.8만 |
|---|
| 2025.10.20 | ₩125,236 | ₩126,783 | ₩122,554 | ₩126,610 | +1.10% | 1186.9만 |
|---|
| 2025.10.17 | ₩128,571 | ₩128,571 | ₩119,978 | ₩121,113 | -5.80% | 1971.4만 |
|---|
| 2025.10.16 | ₩126,810 | ₩131,533 | ₩125,569 | ₩131,120 | +3.40% | 1301만 |
|---|
| 2025.10.15 | ₩123,101 | ₩125,329 | ₩121,780 | ₩124,862 | +1.43% | 914.1만 |
|---|
| 2025.10.14 | ₩117,016 | ₩121,740 | ₩117,016 | ₩120,806 | +3.24% | 906.4만 |
|---|
| 2025.10.13 | ₩117,350 | ₩119,311 | ₩116,830 | ₩119,285 | +1.65% | 973.3만 |
|---|
| 2025.10.10 | ₩115,082 | ₩115,735 | ₩113,067 | ₩113,601 | -1.29% | 904.8만 |
|---|