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 | ₩156,945 | ₩158,907 | ₩156,317 | ₩157,292 | +0.22% | 483.1만 |
| 2026.10.08 | ₩151,085 | ₩154,716 | ₩150,404 | ₩154,235 | +2.08% | 543.3만 |
| 2026.10.07 | ₩150,084 | ₩152,833 | ₩149,163 | ₩151,552 | +0.98% | 434.5만 |
| 2026.10.06 | ₩154,836 | ₩156,611 | ₩152,753 | ₩155,356 | +0.34% | 492만 |
| 2026.10.05 | ₩154,702 | ₩156,064 | ₩151,605 | ₩154,595 | -0.07% | 399.5만 |
| 2026.10.02 | ₩154,822 | ₩155,717 | ₩151,979 | ₩154,248 | -0.37% | 403만 |
| 2026.10.01 | ₩153,247 | ₩154,555 | ₩152,406 | ₩153,060 | -0.12% | 561.4만 |
| 2026.09.30 | ₩156,704 | ₩157,358 | ₩153,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,955 |
| -1.75% |
| 584.1만 |
| 2026.09.29 | ₩156,491 | ₩157,238 | ₩154,796 | ₩156,291 | -0.13% | 470.7만 |
|---|
| 2026.09.28 | ₩154,195 | ₩156,558 | ₩153,007 | ₩154,902 | +0.46% | 686.6만 |
|---|
| 2026.09.25 | ₩161,523 | ₩162,764 | ₩160,041 | ₩162,084 | +0.35% | 352만 |
|---|
| 2026.09.24 | ₩163,045 | ₩163,512 | ₩160,201 | ₩161,910 | -0.70% | 510.8만 |
|---|
| 2026.09.23 | ₩165,287 | ₩165,848 | ₩161,603 | ₩164,913 | -0.23% | 559만 |
|---|
| 2026.09.22 | ₩164,486 | ₩170,973 | ₩164,326 | ₩169,865 | +3.27% | 539.1만 |
|---|
| 2026.09.21 | ₩165,260 | ₩166,181 | ₩161,910 | ₩164,246 | -0.61% | 564.6만 |
|---|
| 2026.09.18 | ₩165,514 | ₩167,036 | ₩162,577 | ₩164,726 | -0.48% | 2150.1만 |
|---|
| 2026.09.17 | ₩167,516 | ₩167,903 | ₩164,606 | ₩166,035 | -0.88% | 536.2만 |
|---|
| 2026.09.16 | ₩167,997 | ₩168,184 | ₩160,175 | ₩162,524 | -3.26% | 635.4만 |
|---|
| 2026.09.15 | ₩164,406 | ₩165,808 | ₩162,057 | ₩165,768 | +0.83% | 582.1만 |
|---|
| 2026.09.14 | ₩164,753 | ₩165,073 | ₩162,324 | ₩164,273 | -0.29% | 681.3만 |
|---|
| 2026.09.11 | ₩170,146 | ₩172,535 | ₩168,063 | ₩169,265 | -0.52% | 555.4만 |
|---|
| 2026.09.10 | ₩166,395 | ₩169,892 | ₩165,167 | ₩168,370 | +1.19% | 628만 |
|---|
| 2026.09.09 | ₩173,162 | ₩174,163 | ₩170,252 | ₩171,801 | -0.79% | 757.9만 |
|---|
| 2026.09.08 | ₩168,891 | ₩173,576 | ₩168,571 | ₩169,638 | +0.44% | 901.5만 |
|---|
| 2026.09.04 | ₩168,517 | ₩172,001 | ₩168,277 | ₩170,973 | +1.46% | 574.6만 |
|---|
| 2026.09.03 | ₩171,080 | ₩174,470 | ₩169,265 | ₩174,097 | +1.76% | 773.9만 |
|---|
| 2026.09.02 | ₩166,809 | ₩169,679 | ₩164,620 | ₩167,062 | +0.15% | 634.2만 |
|---|
| 2026.09.01 | ₩162,764 | ₩168,304 | ₩162,244 | ₩163,685 | +0.57% | 801.7만 |
|---|
| 2026.08.31 | ₩170,119 | ₩170,666 | ₩166,248 | ₩168,264 | -1.09% | 1667.1만 |
|---|
| 2026.08.28 | ₩176,659 | ₩177,380 | ₩169,665 | ₩170,826 | -3.30% | 882.1만 |
|---|
| 2026.08.27 | ₩174,884 | ₩178,461 | ₩174,684 | ₩176,579 | +0.97% | 642.6만 |
|---|
| 2026.08.26 | ₩177,047 | ₩177,914 | ₩175,458 | ₩175,658 | -0.78% | 1040.1만 |
|---|
| 2026.08.25 | ₩173,496 | ₩180,584 | ₩173,122 | ₩180,384 | +3.97% | 714.5만 |
|---|
| 2026.08.24 | ₩178,061 | ₩178,488 | ₩172,401 | ₩175,979 | -1.17% | 647.4만 |
|---|
| 2026.08.21 | ₩175,018 | ₩176,646 | ₩173,256 | ₩175,632 | +0.35% | 1051.3만 |
|---|
| 2026.08.20 | ₩165,848 | ₩171,774 | ₩165,127 | ₩170,373 | +2.73% | 967.4만 |
|---|
| 2026.08.19 | ₩165,287 | ₩168,984 | ₩164,446 | ₩166,956 | +1.01% | 907.2만 |
|---|
| 2026.08.18 | ₩157,919 | ₩159,427 | ₩154,609 | ₩154,809 | -1.97% | 653.9만 |
|---|
| 2026.08.17 | ₩159,361 | ₩162,044 | ₩158,359 | ₩160,615 | +0.79% | 719.4만 |
|---|
| 2026.08.14 | ₩154,569 | ₩159,067 | ₩153,928 | ₩157,185 | +1.69% | 557.9만 |
|---|
| 2026.08.13 | ₩153,514 | ₩154,315 | ₩151,205 | ₩152,420 | -0.71% | 667.2만 |
|---|
| 2026.08.12 | ₩160,175 | ₩160,428 | ₩157,038 | ₩157,292 | -1.80% | 691.4만 |
|---|
| 2026.08.11 | ₩156,611 | ₩157,786 | ₩154,836 | ₩156,451 | -0.10% | 679.6만 |
|---|
| 2026.08.10 | ₩153,501 | ₩157,145 | ₩150,965 | ₩156,517 | +1.97% | 1002.6만 |
|---|
| 2026.08.07 | ₩147,521 | ₩151,859 | ₩146,827 | ₩150,805 | +2.23% | 1067.6만 |
|---|
| 2026.08.06 | ₩138,204 | ₩142,022 | ₩137,617 | ₩140,727 | +1.83% | 795.8만 |
|---|
| 2026.08.05 | ₩138,525 | ₩140,967 | ₩137,163 | ₩139,205 | +0.49% | 953.9만 |
|---|
| 2026.08.04 | ₩130,609 | ₩131,504 | ₩129,047 | ₩130,449 | -0.12% | 544.9만 |
|---|
| 2026.08.03 | ₩124,736 | ₩127,499 | ₩124,095 | ₩127,299 | +2.05% | 505만 |
|---|
| 2026.07.31 | ₩126,044 | ₩126,672 | ₩122,600 | ₩125,083 | -0.76% | 586.6만 |
|---|
| 2026.07.30 | ₩123,909 | ₩128,167 | ₩123,028 | ₩127,819 | +3.16% | 854.6만 |
|---|
| 2026.07.29 | ₩122,067 | ₩124,523 | ₩118,770 | ₩121,920 | -0.12% | 670.1만 |
|---|
| 2026.07.28 | ₩123,428 | ₩123,575 | ₩121,306 | ₩122,160 | -1.03% | 581.5만 |
|---|
| 2026.07.27 | ₩126,645 | ₩126,645 | ₩122,707 | ₩124,763 | -1.49% | 511.3만 |
|---|
| 2026.07.24 | ₩125,123 | ₩127,259 | ₩123,468 | ₩124,389 | -0.59% | 927만 |
|---|
| 2026.07.23 | ₩124,990 | ₩126,591 | ₩123,989 | ₩126,431 | +1.15% | 723.1만 |
|---|
| 2026.07.22 | ₩125,897 | ₩129,395 | ₩125,897 | ₩127,806 | +1.52% | 778.1만 |
|---|
| 2026.07.21 | ₩122,040 | ₩123,762 | ₩120,852 | ₩123,455 | +1.16% | 804.6만 |
|---|
| 2026.07.20 | ₩120,265 | ₩121,399 | ₩118,970 | ₩119,063 | -1.00% | 773.8만 |
|---|
| 2026.07.17 | ₩119,931 | ₩121,399 | ₩118,463 | ₩119,731 | -0.17% | 1061.6만 |
|---|
| 2026.07.16 | ₩124,963 | ₩125,337 | ₩120,932 | ₩121,239 | -2.98% | 1073.1만 |
|---|
| 2026.07.15 | ₩127,379 | ₩128,153 | ₩124,803 | ₩127,085 | -0.23% | 697만 |
|---|
| 2026.07.14 | ₩130,556 | ₩131,063 | ₩125,804 | ₩126,471 | -3.13% | 739.8만 |
|---|
| 2026.07.13 | ₩125,110 | ₩125,657 | ₩123,375 | ₩124,269 | -0.67% | 530.4만 |
|---|
| 2026.07.10 | ₩125,203 | ₩127,779 | ₩125,203 | ₩127,192 | +1.59% | 442.7만 |
|---|
| 2026.07.09 | ₩126,818 | ₩127,139 | ₩124,763 | ₩126,551 | -0.21% | 601.8만 |
|---|
| 2026.07.08 | ₩124,910 | ₩126,498 | ₩121,706 | ₩124,402 | -0.41% | 718.1만 |
|---|
| 2026.07.07 | ₩128,233 | ₩130,142 | ₩125,751 | ₩126,885 | -1.05% | 744만 |
|---|
| 2026.07.06 | ₩130,823 | ₩132,051 | ₩127,606 | ₩131,076 | +0.19% | 640만 |
|---|
| 2026.07.02 | ₩127,913 | ₩130,502 | ₩127,472 | ₩129,528 | +1.26% | 870.4만 |
|---|
| 2026.07.01 | ₩123,308 | ₩128,433 | ₩123,068 | ₩124,536 | +1.00% | 840.7만 |
|---|
| 2026.06.30 | ₩125,257 | ₩126,471 | ₩122,414 | ₩124,669 | -0.47% | 889.3만 |
|---|
| 2026.06.29 | ₩126,138 | ₩127,539 | ₩124,683 | ₩126,151 | +0.01% | 780.6만 |
|---|
| 2026.06.26 | ₩128,060 | ₩130,649 | ₩127,259 | ₩128,313 | +0.20% | 1125.2만 |
|---|
| 2026.06.25 | ₩127,619 | ₩128,687 | ₩125,190 | ₩127,272 | -0.27% | 810만 |
|---|
| 2026.06.24 | ₩124,456 | ₩128,687 | ₩123,975 | ₩125,524 | +0.86% | 1117.1만 |
|---|
| 2026.06.23 | ₩130,689 | ₩132,438 | ₩129,742 | ₩130,596 | -0.07% | 789.5만 |
|---|
| 2026.06.22 | ₩133,332 | ₩136,042 | ₩132,972 | ₩135,882 | +1.91% | 829.1만 |
|---|
| 2026.06.18 | ₩141,915 | ₩143,623 | ₩136,989 | ₩138,538 | -2.38% | 1914.9만 |
|---|
| 2026.06.17 | ₩144,398 | ₩149,737 | ₩140,740 | ₩141,047 | -2.32% | 1183.9만 |
|---|
| 2026.06.16 | ₩142,569 | ₩145,946 | ₩142,569 | ₩144,745 | +1.53% | 800.9만 |
|---|
| 2026.06.15 | ₩142,823 | ₩144,117 | ₩140,220 | ₩141,221 | -1.12% | 921.7만 |
|---|
| 2026.06.12 | ₩131,784 | ₩134,413 | ₩129,969 | ₩133,786 | +1.52% | 771만 |
|---|
| 2026.06.11 | ₩124,776 | ₩130,743 | ₩122,827 | ₩130,262 | +4.40% | 998.1만 |
|---|
| 2026.06.10 | ₩126,018 | ₩129,381 | ₩123,642 | ₩123,828 | -1.74% | 1016.7만 |
|---|
| 2026.06.09 | ₩133,492 | ₩134,000 | ₩126,738 | ₩131,530 | -1.47% | 1005.1만 |
|---|
| 2026.06.08 | ₩133,653 | ₩135,281 | ₩131,677 | ₩132,131 | -1.14% | 763만 |
|---|
| 2026.06.05 | ₩140,006 | ₩140,794 | ₩133,012 | ₩133,092 | -4.94% | 987.6만 |
|---|
| 2026.06.04 | ₩145,799 | ₩147,281 | ₩142,422 | ₩144,598 | -0.82% | 721.7만 |
|---|
| 2026.06.03 | ₩144,144 | ₩145,345 | ₩142,289 | ₩143,450 | -0.48% | 622.1만 |
|---|
| 2026.06.02 | ₩144,918 | ₩146,707 | ₩141,488 | ₩146,160 | +0.86% | 653.8만 |
|---|
| 2026.06.01 | ₩140,153 | ₩144,932 | ₩140,153 | ₩144,411 | +3.04% | 736.1만 |
|---|
| 2026.05.29 | ₩144,157 | ₩149,403 | ₩143,383 | ₩146,573 | +1.68% | 1467.3만 |
|---|
| 2026.05.28 | ₩140,487 | ₩145,092 | ₩138,311 | ₩144,464 | +2.83% | 778.4만 |
|---|
| 2026.05.27 | ₩144,157 | ₩146,693 | ₩142,916 | ₩143,130 | -0.71% | 664.6만 |
|---|
| 2026.05.26 | ₩148,429 | ₩149,256 | ₩146,867 | ₩148,976 | +0.37% | 652.5만 |
|---|
| 2026.05.22 | ₩144,825 | ₩145,572 | ₩141,768 | ₩143,677 | -0.79% | 503.9만 |
|---|
| 2026.05.21 | ₩142,128 | ₩146,306 | ₩139,646 | ₩144,598 | +1.74% | 530.1만 |
|---|
| 2026.05.20 | ₩140,380 | ₩144,117 | ₩139,552 | ₩143,343 | +2.11% | 754.4만 |
|---|
| 2026.05.19 | ₩143,089 | ₩144,304 | ₩138,992 | ₩140,273 | -1.97% | 950.9만 |
|---|
| 2026.05.18 | ₩145,252 | ₩149,256 | ₩145,118 | ₩146,627 | +0.95% | 772.8만 |
|---|
| 2026.05.15 | ₩149,803 | ₩149,803 | ₩144,785 | ₩145,572 | -2.82% | 1111.9만 |
|---|
| 2026.05.14 | ₩158,867 | ₩158,933 | ₩154,075 | ₩155,276 | -2.26% | 453만 |
|---|
| 2026.05.13 | ₩158,773 | ₩161,029 | ₩157,105 | ₩158,787 | +0.01% | 676.6만 |
|---|
| 2026.05.12 | ₩158,480 | ₩160,455 | ₩154,315 | ₩159,761 | +0.81% | 575.6만 |
|---|
| 2026.05.11 | ₩156,331 | ₩161,857 | ₩156,157 | ₩161,069 | +3.03% | 705.1만 |
|---|
| 2026.05.08 | ₩154,769 | ₩156,558 | ₩153,461 | ₩155,516 | +0.48% | 529.3만 |
|---|
| 2026.05.07 | ₩158,279 | ₩159,854 | ₩151,258 | ₩151,485 | -4.29% | 796.2만 |
|---|
| 2026.05.06 | ₩153,648 | ₩154,756 | ₩151,792 | ₩153,634 | -0.01% | 710.4만 |
|---|
| 2026.05.05 | ₩147,614 | ₩148,562 | ₩145,225 | ₩145,505 | -1.43% | 472.3만 |
|---|
| 2026.05.04 | ₩144,317 | ₩147,695 | ₩143,356 | ₩144,598 | +0.19% | 569.9만 |
|---|
| 2026.05.01 | ₩146,894 | ₩149,803 | ₩144,838 | ₩144,985 | -1.30% | 512.7만 |
|---|
| 2026.04.30 | ₩146,160 | ₩149,003 | ₩145,345 | ₩148,282 | +1.45% | 829.5만 |
|---|
| 2026.04.29 | ₩144,358 | ₩145,519 | ₩142,649 | ₩143,637 | -0.50% | 730.2만 |
|---|
| 2026.04.28 | ₩152,073 | ₩152,073 | ₩145,786 | ₩146,693 | -3.54% | 979.2만 |
|---|
| 2026.04.27 | ₩158,333 | ₩159,427 | ₩154,489 | ₩154,942 | -2.14% | 717.7만 |
|---|
| 2026.04.24 | ₩153,514 | ₩161,283 | ₩149,043 | ₩161,109 | +4.95% | 1236.8만 |
|---|
| 2026.04.23 | ₩147,267 | ₩148,415 | ₩143,997 | ₩148,242 | +0.66% | 899만 |
|---|
| 2026.04.22 | ₩148,816 | ₩150,631 | ₩147,361 | ₩149,296 | +0.32% | 641.5만 |
|---|
| 2026.04.21 | ₩152,179 | ₩153,354 | ₩145,719 | ₩145,893 | -4.13% | 855.2만 |
|---|
| 2026.04.20 | ₩153,087 | ₩153,688 | ₩151,138 | ₩153,287 | +0.13% | 639.1만 |
|---|
| 2026.04.17 | ₩152,900 | ₩157,545 | ₩151,379 | ₩155,503 | +1.70% | 679.6만 |
|---|
| 2026.04.16 | ₩150,297 | ₩153,207 | ₩150,297 | ₩151,379 | +0.72% | 655.1만 |
|---|
| 2026.04.15 | ₩156,704 | ₩156,851 | ₩150,818 | ₩150,885 | -3.71% | 925.6만 |
|---|
| 2026.04.14 | ₩158,039 | ₩160,468 | ₩156,771 | ₩159,240 | +0.76% | 697.3만 |
|---|
| 2026.04.13 | ₩157,799 | ₩160,161 | ₩154,168 | ₩155,503 | -1.45% | 836.1만 |
|---|
| 2026.04.10 | ₩159,534 | ₩162,738 | ₩159,534 | ₩161,376 | +1.15% | 653.5만 |
|---|
| 2026.04.09 | ₩157,465 | ₩160,161 | ₩156,931 | ₩158,853 | +0.88% | 687.2만 |
|---|
| 2026.04.08 | ₩162,003 | ₩162,844 | ₩155,516 | ₩157,705 | -2.65% | 855만 |
|---|
| 2026.04.07 | ₩150,831 | ₩153,074 | ₩148,656 | ₩153,034 | +1.46% | 793.4만 |
|---|
| 2026.04.06 | ₩151,659 | ₩153,127 | ₩149,630 | ₩150,604 | -0.70% | 476.6만 |
|---|
| 2026.04.02 | ₩145,893 | ₩153,835 | ₩145,225 | ₩152,233 | +4.35% | 916.7만 |
|---|
| 2026.04.01 | ₩150,284 | ₩154,262 | ₩147,801 | ₩151,886 | +1.07% | 1152.9만 |
|---|
| 2026.03.31 | ₩140,353 | ₩144,731 | ₩140,353 | ₩144,491 | +2.95% | 1138.8만 |
|---|
| 2026.03.30 | ₩139,873 | ₩141,528 | ₩136,055 | ₩137,644 | -1.59% | 1088.2만 |
|---|
| 2026.03.27 | ₩131,891 | ₩138,151 | ₩131,490 | ₩136,282 | +3.33% | 967.4만 |
|---|
| 2026.03.26 | ₩132,131 | ₩136,135 | ₩131,784 | ₩132,625 | +0.37% | 883만 |
|---|
| 2026.03.25 | ₩138,738 | ₩138,738 | ₩135,134 | ₩135,508 | -2.33% | 954.6만 |
|---|
| 2026.03.24 | ₩129,848 | ₩132,732 | ₩127,366 | ₩132,171 | +1.79% | 1446.2만 |
|---|
| 2026.03.23 | ₩127,966 | ₩134,293 | ₩127,940 | ₩130,996 | +2.37% | 1785.7만 |
|---|
| 2026.03.20 | ₩133,065 | ₩133,305 | ₩125,924 | ₩127,873 | -3.90% | 3070.2만 |
|---|
| 2026.03.19 | ₩128,407 | ₩133,199 | ₩127,860 | ₩132,411 | +3.12% | 2473.9만 |
|---|
| 2026.03.18 | ₩142,729 | ₩144,491 | ₩140,580 | ₩142,209 | -0.36% | 1518.5만 |
|---|
| 2026.03.17 | ₩148,455 | ₩150,257 | ₩146,440 | ₩148,215 | -0.16% | 707.4만 |
|---|
| 2026.03.16 | ₩144,745 | ₩149,683 | ₩144,491 | ₩147,081 | +1.61% | 988.4만 |
|---|
| 2026.03.13 | ₩152,940 | ₩152,940 | ₩145,225 | ₩146,266 | -4.36% | 1045.9만 |
|---|
| 2026.03.12 | ₩156,064 | ₩156,264 | ₩151,792 | ₩152,807 | -2.09% | 877.7만 |
|---|
| 2026.03.11 | ₩155,356 | ₩155,717 | ₩151,645 | ₩155,116 | -0.15% | 863.5만 |
|---|
| 2026.03.10 | ₩157,532 | ₩160,629 | ₩156,170 | ₩158,707 | +0.75% | 803만 |
|---|
| 2026.03.09 | ₩149,924 | ₩156,291 | ₩145,893 | ₩156,117 | +4.13% | 983만 |
|---|
| 2026.03.06 | ₩151,699 | ₩156,945 | ₩150,991 | ₩155,223 | +2.32% | 835.1만 |
|---|
| 2026.03.05 | ₩157,612 | ₩157,665 | ₩152,313 | ₩154,956 | -1.69% | 1088.4만 |
|---|
| 2026.03.04 | ₩162,084 | ₩162,497 | ₩158,680 | ₩159,334 | -1.70% | 785.2만 |
|---|
| 2026.03.03 | ₩160,669 | ₩161,363 | ₩154,675 | ₩158,199 | -1.54% | 1403.1만 |
|---|
| 2026.03.02 | ₩175,618 | ₩176,166 | ₩166,088 | ₩171,828 | -2.16% | 1067.6만 |
|---|
| 2026.02.27 | ₩172,281 | ₩175,138 | ₩172,054 | ₩173,523 | +0.72% | 1501.7만 |
|---|
| 2026.02.26 | ₩165,167 | ₩170,760 | ₩163,712 | ₩170,146 | +3.01% | 723.7만 |
|---|
| 2026.02.25 | ₩166,782 | ₩169,478 | ₩164,393 | ₩166,649 | -0.08% | 778.6만 |
|---|
| 2026.02.24 | ₩160,869 | ₩166,528 | ₩159,000 | ₩165,634 | +2.96% | 964.2만 |
|---|
| 2026.02.23 | ₩164,660 | ₩168,491 | ₩162,844 | ₩165,848 | +0.72% | 937.2만 |
|---|
| 2026.02.20 | ₩163,312 | ₩167,690 | ₩158,400 | ₩163,018 | -0.18% | 1252.5만 |
|---|
| 2026.02.19 | ₩162,858 | ₩168,424 | ₩162,844 | ₩167,383 | +2.78% | 785.5만 |
|---|
| 2026.02.18 | ₩166,996 | ₩169,972 | ₩164,780 | ₩166,435 | -0.34% | 785.2만 |
|---|
| 2026.02.17 | ₩162,444 | ₩165,033 | ₩157,639 | ₩163,258 | +0.50% | 819.6만 |
|---|
| 2026.02.13 | ₩159,961 | ₩168,704 | ₩158,773 | ₩167,917 | +4.97% | 762.3만 |
|---|
| 2026.02.12 | ₩164,046 | ₩167,556 | ₩157,559 | ₩157,665 | -3.89% | 928.9만 |
|---|
| 2026.02.11 | ₩166,849 | ₩167,116 | ₩162,044 | ₩166,315 | -0.32% | 665.5만 |
|---|
| 2026.02.10 | ₩159,921 | ₩162,484 | ₩159,668 | ₩162,217 | +1.44% | 671.9만 |
|---|
| 2026.02.09 | ₩155,717 | ₩161,656 | ₩155,156 | ₩161,149 | +3.49% | 743.9만 |
|---|
| 2026.02.06 | ₩147,294 | ₩154,142 | ₩147,294 | ₩153,928 | +4.50% | 1081.5만 |
|---|
| 2026.02.05 | ₩151,258 | ₩153,941 | ₩144,224 | ₩144,865 | -4.23% | 1532.7만 |
|---|
| 2026.02.04 | ₩161,203 | ₩161,203 | ₩151,512 | ₩155,970 | -3.25% | 1094.5만 |
|---|
| 2026.02.03 | ₩158,560 | ₩158,840 | ₩153,181 | ₩156,357 | -1.39% | 1119.6만 |
|---|
| 2026.02.02 | ₩148,242 | ₩155,249 | ₩147,441 | ₩150,631 | +1.61% | 1328.4만 |
|---|
| 2026.01.30 | ₩157,505 | ₩161,176 | ₩148,495 | ₩149,964 | -4.79% | 1916.6만 |
|---|
| 2026.01.29 | ₩178,395 | ₩180,036 | ₩164,967 | ₩169,425 | -5.03% | 1508.5만 |
|---|
| 2026.01.28 | ₩172,188 | ₩176,726 | ₩171,053 | ₩176,126 | +2.29% | 1048.2만 |
|---|
| 2026.01.27 | ₩165,888 | ₩169,652 | ₩162,257 | ₩169,518 | +2.19% | 1230.7만 |
|---|
| 2026.01.26 | ₩170,466 | ₩172,522 | ₩167,770 | ₩168,077 | -1.40% | 1330.6만 |
|---|
| 2026.01.23 | ₩163,779 | ₩166,368 | ₩162,497 | ₩165,928 | +1.31% | 803.6만 |
|---|
| 2026.01.22 | ₩157,906 | ₩164,233 | ₩157,639 | ₩162,431 | +2.87% | 834.7만 |
|---|
| 2026.01.21 | ₩161,496 | ₩162,110 | ₩157,732 | ₩158,720 | -1.72% | 1408.8만 |
|---|
| 2026.01.20 | ₩157,372 | ₩159,307 | ₩155,797 | ₩158,760 | +0.88% | 1114.9만 |
|---|
| 2026.01.16 | ₩152,059 | ₩153,167 | ₩148,535 | ₩152,326 | +0.18% | 927.9만 |
|---|
| 2026.01.15 | ₩151,459 | ₩153,461 | ₩149,910 | ₩152,446 | +0.65% | 867.5만 |
|---|
| 2026.01.14 | ₩154,235 | ₩154,435 | ₩149,697 | ₩152,366 | -1.21% | 844.1만 |
|---|
| 2026.01.13 | ₩151,058 | ₩153,514 | ₩150,658 | ₩153,007 | +1.29% | 797.9만 |
|---|
| 2026.01.12 | ₩150,244 | ₩151,792 | ₩149,350 | ₩150,778 | +0.36% | 837.1만 |
|---|
| 2026.01.09 | ₩143,396 | ₩145,612 | ₩141,848 | ₩145,479 | +1.45% | 757.6만 |
|---|
| 2026.01.08 | ₩141,755 | ₩142,756 | ₩139,352 | ₩142,676 | +0.65% | 722.8만 |
|---|
| 2026.01.07 | ₩141,207 | ₩145,572 | ₩139,486 | ₩144,171 | +2.10% | 998.7만 |
|---|
| 2026.01.06 | ₩139,686 | ₩145,893 | ₩139,686 | ₩145,759 | +4.35% | 1105.9만 |
|---|
| 2026.01.05 | ₩137,016 | ₩141,301 | ₩136,936 | ₩138,191 | +0.86% | 886.5만 |
|---|
| 2026.01.02 | ₩134,800 | ₩136,082 | ₩131,090 | ₩135,107 | +0.23% | 694만 |
|---|
| 2025.12.31 | ₩134,440 | ₩135,401 | ₩133,105 | ₩133,279 | -0.86% | 541.5만 |
|---|
| 2025.12.30 | ₩136,429 | ₩137,096 | ₩133,879 | ₩135,962 | -0.34% | 602.5만 |
|---|
| 2025.12.29 | ₩134,280 | ₩135,388 | ₩130,369 | ₩133,225 | -0.79% | 957.9만 |
|---|
| 2025.12.26 | ₩141,007 | ₩141,942 | ₩139,552 | ₩141,194 | +0.13% | 380.8만 |
|---|
| 2025.12.24 | ₩139,486 | ₩140,607 | ₩137,750 | ₩139,793 | +0.22% | 208.6만 |
|---|
| 2025.12.23 | ₩141,127 | ₩141,127 | ₩137,884 | ₩140,487 | -0.45% | 635.1만 |
|---|
| 2025.12.22 | ₩139,886 | ₩141,061 | ₩137,243 | ₩139,993 | +0.08% | 886.3만 |
|---|
| 2025.12.19 | ₩132,531 | ₩136,629 | ₩132,211 | ₩135,201 | +2.01% | 2780.2만 |
|---|
| 2025.12.18 | ₩131,290 | ₩134,600 | ₩130,676 | ₩132,598 | +1.00% | 744.5만 |
|---|
| 2025.12.17 | ₩132,545 | ₩133,853 | ₩130,623 | ₩132,745 | +0.15% | 702.6만 |
|---|
| 2025.12.16 | ₩133,079 | ₩133,786 | ₩129,635 | ₩130,849 | -1.68% | 866.6만 |
|---|
| 2025.12.15 | ₩133,960 | ₩135,454 | ₩131,343 | ₩133,065 | -0.67% | 917.4만 |
|---|
| 2025.12.12 | ₩136,322 | ₩136,322 | ₩128,807 | ₩130,996 | -3.91% | 924만 |
|---|
| 2025.12.11 | ₩126,805 | ₩134,026 | ₩126,525 | ₩132,705 | +4.65% | 1160만 |
|---|
| 2025.12.10 | ₩123,935 | ₩127,192 | ₩122,400 | ₩126,004 | +1.67% | 1315.1만 |
|---|
| 2025.12.09 | ₩120,104 | ₩125,764 | ₩119,504 | ₩125,590 | +4.57% | 882만 |
|---|
| 2025.12.08 | ₩120,385 | ₩121,639 | ₩118,663 | ₩118,796 | -1.32% | 848만 |
|---|
| 2025.12.05 | ₩120,932 | ₩123,735 | ₩119,691 | ₩119,811 | -0.93% | 650만 |
|---|
| 2025.12.04 | ₩118,663 | ₩121,306 | ₩118,329 | ₩121,092 | +2.05% | 700.3만 |
|---|
| 2025.12.03 | ₩122,614 | ₩122,707 | ₩119,557 | ₩119,664 | -2.41% | 873.5만 |
|---|
| 2025.12.02 | ₩122,120 | ₩122,440 | ₩117,795 | ₩120,772 | -1.10% | 898.9만 |
|---|
| 2025.12.01 | ₩122,801 | ₩123,989 | ₩121,252 | ₩122,574 | -0.18% | 771.7만 |
|---|
| 2025.11.28 | ₩122,560 | ₩122,761 | ₩120,491 | ₩121,106 | -1.19% | 482.5만 |
|---|
| 2025.11.26 | ₩116,394 | ₩121,332 | ₩116,354 | ₩120,825 | +3.81% | 725.9만 |
|---|
| 2025.11.25 | ₩114,872 | ₩116,754 | ₩113,804 | ₩115,152 | +0.24% | 817.6만 |
|---|
| 2025.11.24 | ₩110,934 | ₩116,527 | ₩110,934 | ₩115,499 | +4.12% | 1676.9만 |
|---|
| 2025.11.21 | ₩109,466 | ₩111,976 | ₩108,572 | ₩111,442 | +1.80% | 1016.9만 |
|---|
| 2025.11.20 | ₩117,048 | ₩117,875 | ₩109,319 | ₩109,453 | -6.49% | 1242.2만 |
|---|
| 2025.11.19 | ₩117,835 | ₩119,157 | ₩116,047 | ₩116,807 | -0.87% | 700.6만 |
|---|
| 2025.11.18 | ₩116,220 | ₩117,915 | ₩113,871 | ₩115,593 | -0.54% | 777.9만 |
|---|
| 2025.11.17 | ₩116,687 | ₩119,063 | ₩114,939 | ₩116,247 | -0.38% | 883.2만 |
|---|
| 2025.11.14 | ₩115,046 | ₩119,424 | ₩114,685 | ₩117,195 | +1.87% | 959만 |
|---|
| 2025.11.13 | ₩124,429 | ₩125,137 | ₩119,557 | ₩119,757 | -3.75% | 971만 |
|---|
| 2025.11.12 | ₩120,732 | ₩125,444 | ₩119,731 | ₩124,229 | +2.90% | 972.1만 |
|---|
| 2025.11.11 | ₩118,730 | ₩120,598 | ₩116,687 | ₩120,064 | +1.12% | 1064.8만 |
|---|
| 2025.11.10 | ₩115,620 | ₩118,609 | ₩114,525 | ₩117,809 | +1.89% | 1015.4만 |
|---|
| 2025.11.07 | ₩110,454 | ₩111,468 | ₩108,772 | ₩111,308 | +0.77% | 755.6만 |
|---|
| 2025.11.06 | ₩110,027 | ₩112,576 | ₩109,586 | ₩110,160 | +0.12% | 971.2만 |
|---|
| 2025.11.05 | ₩107,731 | ₩109,346 | ₩107,437 | ₩108,959 | +1.14% | 868.3만 |
|---|
| 2025.11.04 | ₩105,462 | ₩107,718 | ₩104,914 | ₩105,315 | -0.14% | 992.4만 |
|---|
| 2025.11.03 | ₩107,718 | ₩109,520 | ₩107,330 | ₩108,946 | +1.14% | 841.3만 |
|---|
| 2025.10.31 | ₩109,479 | ₩109,786 | ₩106,516 | ₩108,078 | -1.28% | 851.1만 |
|---|
| 2025.10.30 | ₩106,530 | ₩110,948 | ₩106,209 | ₩109,867 | +3.13% | 1052.8만 |
|---|
| 2025.10.29 | ₩108,545 | ₩109,239 | ₩105,862 | ₩106,343 | -2.03% | 1081.2만 |
|---|
| 2025.10.28 | ₩102,432 | ₩106,596 | ₩101,511 | ₩105,902 | +3.39% | 1335.2만 |
|---|
| 2025.10.27 | ₩105,769 | ₩106,997 | ₩102,579 | ₩104,955 | -0.77% | 2356만 |
|---|
| 2025.10.24 | ₩110,174 | ₩114,792 | ₩108,505 | ₩111,281 | +1.01% | 2137.9만 |
|---|
| 2025.10.23 | ₩118,997 | ₩120,385 | ₩116,487 | ₩118,676 | -0.27% | 1476만 |
|---|
| 2025.10.22 | ₩110,908 | ₩116,941 | ₩110,521 | ₩116,140 | +4.72% | 1584.6만 |
|---|
| 2025.10.21 | ₩118,836 | ₩118,836 | ₩113,991 | ₩115,219 | -3.04% | 1703.8만 |
|---|
| 2025.10.20 | ₩125,283 | ₩126,832 | ₩122,600 | ₩126,658 | +1.10% | 1186.9만 |
|---|
| 2025.10.17 | ₩128,620 | ₩128,620 | ₩120,024 | ₩121,159 | -5.80% | 1971.4만 |
|---|
| 2025.10.16 | ₩126,858 | ₩131,584 | ₩125,617 | ₩131,170 | +3.40% | 1301만 |
|---|
| 2025.10.15 | ₩123,148 | ₩125,377 | ₩121,826 | ₩124,910 | +1.43% | 914.1만 |
|---|
| 2025.10.14 | ₩117,061 | ₩121,786 | ₩117,061 | ₩120,852 | +3.24% | 906.4만 |
|---|
| 2025.10.13 | ₩117,395 | ₩119,357 | ₩116,874 | ₩119,330 | +1.65% | 973.3만 |
|---|
| 2025.10.10 | ₩115,126 | ₩115,780 | ₩113,110 | ₩113,644 | -1.29% | 904.8만 |
|---|