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 | ₩157,085 | ₩159,048 | ₩156,457 | ₩157,432 | +0.22% | 483.1만 |
| 2026.10.08 | ₩151,220 | ₩154,853 | ₩150,538 | ₩154,372 | +2.08% | 543.3만 |
| 2026.10.07 | ₩150,218 | ₩152,970 | ₩149,296 | ₩151,687 | +0.98% | 434.5만 |
| 2026.10.06 | ₩154,974 | ₩156,751 | ₩152,890 | ₩155,495 | +0.34% | 492만 |
| 2026.10.05 | ₩154,840 | ₩156,203 | ₩151,741 | ₩154,733 | -0.07% | 399.5만 |
| 2026.10.02 | ₩154,960 | ₩155,855 | ₩152,115 | ₩154,386 | -0.37% | 403만 |
| 2026.10.01 | ₩153,384 | ₩154,693 | ₩152,542 | ₩153,197 | -0.12% | 561.4만 |
| 2026.09.30 | ₩156,844 | ₩157,499 | ₩154,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,092 |
| -1.75% |
| 584.1만 |
| 2026.09.29 | ₩156,630 | ₩157,378 | ₩154,934 | ₩156,430 | -0.13% | 470.7만 |
|---|
| 2026.09.28 | ₩154,332 | ₩156,697 | ₩153,143 | ₩155,040 | +0.46% | 686.6만 |
|---|
| 2026.09.25 | ₩161,667 | ₩162,909 | ₩160,184 | ₩162,228 | +0.35% | 352만 |
|---|
| 2026.09.24 | ₩163,190 | ₩163,658 | ₩160,344 | ₩162,054 | -0.70% | 510.8만 |
|---|
| 2026.09.23 | ₩165,434 | ₩165,996 | ₩161,747 | ₩165,060 | -0.23% | 559만 |
|---|
| 2026.09.22 | ₩164,633 | ₩171,126 | ₩164,472 | ₩170,017 | +3.27% | 539.1만 |
|---|
| 2026.09.21 | ₩165,408 | ₩166,330 | ₩162,054 | ₩164,392 | -0.61% | 564.6만 |
|---|
| 2026.09.18 | ₩165,662 | ₩167,185 | ₩162,722 | ₩164,873 | -0.48% | 2150.1만 |
|---|
| 2026.09.17 | ₩167,665 | ₩168,053 | ₩164,753 | ₩166,183 | -0.88% | 536.2만 |
|---|
| 2026.09.16 | ₩168,146 | ₩168,333 | ₩160,318 | ₩162,669 | -3.26% | 635.4만 |
|---|
| 2026.09.15 | ₩164,553 | ₩165,955 | ₩162,201 | ₩165,915 | +0.83% | 582.1만 |
|---|
| 2026.09.14 | ₩164,900 | ₩165,221 | ₩162,469 | ₩164,419 | -0.29% | 681.3만 |
|---|
| 2026.09.11 | ₩170,297 | ₩172,689 | ₩168,213 | ₩169,416 | -0.52% | 555.4만 |
|---|
| 2026.09.10 | ₩166,543 | ₩170,044 | ₩165,314 | ₩168,521 | +1.19% | 628만 |
|---|
| 2026.09.09 | ₩173,317 | ₩174,319 | ₩170,404 | ₩171,954 | -0.79% | 757.9만 |
|---|
| 2026.09.08 | ₩169,042 | ₩173,731 | ₩168,721 | ₩169,790 | +0.44% | 901.5만 |
|---|
| 2026.09.04 | ₩168,667 | ₩172,154 | ₩168,427 | ₩171,126 | +1.46% | 574.6만 |
|---|
| 2026.09.03 | ₩171,233 | ₩174,626 | ₩169,416 | ₩174,252 | +1.76% | 773.9만 |
|---|
| 2026.09.02 | ₩166,957 | ₩169,830 | ₩164,766 | ₩167,211 | +0.15% | 634.2만 |
|---|
| 2026.09.01 | ₩162,909 | ₩168,454 | ₩162,388 | ₩163,831 | +0.57% | 801.7만 |
|---|
| 2026.08.31 | ₩170,271 | ₩170,818 | ₩166,396 | ₩168,414 | -1.09% | 1667.1만 |
|---|
| 2026.08.28 | ₩176,817 | ₩177,538 | ₩169,816 | ₩170,979 | -3.30% | 882.1만 |
|---|
| 2026.08.27 | ₩175,040 | ₩178,621 | ₩174,840 | ₩176,737 | +0.97% | 642.6만 |
|---|
| 2026.08.26 | ₩177,204 | ₩178,073 | ₩175,615 | ₩175,815 | -0.78% | 1040.1만 |
|---|
| 2026.08.25 | ₩173,651 | ₩180,745 | ₩173,277 | ₩180,544 | +3.97% | 714.5만 |
|---|
| 2026.08.24 | ₩178,220 | ₩178,647 | ₩172,555 | ₩176,136 | -1.17% | 647.4만 |
|---|
| 2026.08.21 | ₩175,174 | ₩176,804 | ₩173,410 | ₩175,788 | +0.35% | 1051.3만 |
|---|
| 2026.08.20 | ₩165,996 | ₩171,927 | ₩165,274 | ₩170,524 | +2.73% | 967.4만 |
|---|
| 2026.08.19 | ₩165,434 | ₩169,135 | ₩164,593 | ₩167,104 | +1.01% | 907.2만 |
|---|
| 2026.08.18 | ₩158,060 | ₩159,569 | ₩154,747 | ₩154,947 | -1.97% | 653.9만 |
|---|
| 2026.08.17 | ₩159,503 | ₩162,188 | ₩158,501 | ₩160,758 | +0.79% | 719.4만 |
|---|
| 2026.08.14 | ₩154,706 | ₩159,209 | ₩154,065 | ₩157,325 | +1.69% | 557.9만 |
|---|
| 2026.08.13 | ₩153,651 | ₩154,453 | ₩151,340 | ₩152,556 | -0.71% | 667.2만 |
|---|
| 2026.08.12 | ₩160,318 | ₩160,571 | ₩157,178 | ₩157,432 | -1.80% | 691.4만 |
|---|
| 2026.08.11 | ₩156,751 | ₩157,926 | ₩154,974 | ₩156,590 | -0.10% | 679.6만 |
|---|
| 2026.08.10 | ₩153,638 | ₩157,285 | ₩151,099 | ₩156,657 | +1.97% | 1002.6만 |
|---|
| 2026.08.07 | ₩147,653 | ₩151,994 | ₩146,958 | ₩150,939 | +2.23% | 1067.6만 |
|---|
| 2026.08.06 | ₩138,327 | ₩142,148 | ₩137,740 | ₩140,852 | +1.83% | 795.8만 |
|---|
| 2026.08.05 | ₩138,648 | ₩141,093 | ₩137,285 | ₩139,329 | +0.49% | 953.9만 |
|---|
| 2026.08.04 | ₩130,726 | ₩131,621 | ₩129,163 | ₩130,565 | -0.12% | 544.9만 |
|---|
| 2026.08.03 | ₩124,847 | ₩127,613 | ₩124,206 | ₩127,412 | +2.05% | 505만 |
|---|
| 2026.07.31 | ₩126,157 | ₩126,785 | ₩122,710 | ₩125,195 | -0.76% | 586.6만 |
|---|
| 2026.07.30 | ₩124,019 | ₩128,281 | ₩123,137 | ₩127,933 | +3.16% | 854.6만 |
|---|
| 2026.07.29 | ₩122,175 | ₩124,634 | ₩118,876 | ₩122,028 | -0.12% | 670.1만 |
|---|
| 2026.07.28 | ₩123,538 | ₩123,685 | ₩121,414 | ₩122,269 | -1.03% | 581.5만 |
|---|
| 2026.07.27 | ₩126,758 | ₩126,758 | ₩122,817 | ₩124,874 | -1.49% | 511.3만 |
|---|
| 2026.07.24 | ₩125,235 | ₩127,372 | ₩123,578 | ₩124,500 | -0.59% | 927만 |
|---|
| 2026.07.23 | ₩125,101 | ₩126,704 | ₩124,099 | ₩126,544 | +1.15% | 723.1만 |
|---|
| 2026.07.22 | ₩126,010 | ₩129,510 | ₩126,010 | ₩127,920 | +1.52% | 778.1만 |
|---|
| 2026.07.21 | ₩122,149 | ₩123,872 | ₩120,960 | ₩123,565 | +1.16% | 804.6만 |
|---|
| 2026.07.20 | ₩120,372 | ₩121,507 | ₩119,076 | ₩119,169 | -1.00% | 773.8만 |
|---|
| 2026.07.17 | ₩120,038 | ₩121,507 | ₩118,568 | ₩119,837 | -0.17% | 1061.6만 |
|---|
| 2026.07.16 | ₩125,074 | ₩125,449 | ₩121,040 | ₩121,347 | -2.98% | 1073.1만 |
|---|
| 2026.07.15 | ₩127,493 | ₩128,267 | ₩124,914 | ₩127,199 | -0.23% | 697만 |
|---|
| 2026.07.14 | ₩130,672 | ₩131,180 | ₩125,916 | ₩126,584 | -3.13% | 739.8만 |
|---|
| 2026.07.13 | ₩125,221 | ₩125,769 | ₩123,485 | ₩124,380 | -0.67% | 530.4만 |
|---|
| 2026.07.10 | ₩125,315 | ₩127,893 | ₩125,315 | ₩127,306 | +1.59% | 442.7만 |
|---|
| 2026.07.09 | ₩126,931 | ₩127,252 | ₩124,874 | ₩126,664 | -0.21% | 601.8만 |
|---|
| 2026.07.08 | ₩125,021 | ₩126,611 | ₩121,815 | ₩124,513 | -0.41% | 718.1만 |
|---|
| 2026.07.07 | ₩128,348 | ₩130,258 | ₩125,863 | ₩126,998 | -1.05% | 744만 |
|---|
| 2026.07.06 | ₩130,939 | ₩132,169 | ₩127,720 | ₩131,193 | +0.19% | 640만 |
|---|
| 2026.07.02 | ₩128,027 | ₩130,619 | ₩127,586 | ₩129,644 | +1.26% | 870.4만 |
|---|
| 2026.07.01 | ₩123,418 | ₩128,548 | ₩123,177 | ₩124,647 | +1.00% | 840.7만 |
|---|
| 2026.06.30 | ₩125,368 | ₩126,584 | ₩122,523 | ₩124,781 | -0.47% | 889.3만 |
|---|
| 2026.06.29 | ₩126,250 | ₩127,653 | ₩124,794 | ₩126,263 | +0.01% | 780.6만 |
|---|
| 2026.06.26 | ₩128,174 | ₩130,766 | ₩127,372 | ₩128,428 | +0.20% | 1125.2만 |
|---|
| 2026.06.25 | ₩127,733 | ₩128,802 | ₩125,302 | ₩127,386 | -0.27% | 810만 |
|---|
| 2026.06.24 | ₩124,567 | ₩128,802 | ₩124,086 | ₩125,636 | +0.86% | 1117.1만 |
|---|
| 2026.06.23 | ₩130,806 | ₩132,556 | ₩129,857 | ₩130,712 | -0.07% | 789.5만 |
|---|
| 2026.06.22 | ₩133,451 | ₩136,163 | ₩133,090 | ₩136,003 | +1.91% | 829.1만 |
|---|
| 2026.06.18 | ₩142,041 | ₩143,751 | ₩137,112 | ₩138,661 | -2.38% | 1914.9만 |
|---|
| 2026.06.17 | ₩144,526 | ₩149,870 | ₩140,866 | ₩141,173 | -2.32% | 1183.9만 |
|---|
| 2026.06.16 | ₩142,696 | ₩146,076 | ₩142,696 | ₩144,874 | +1.53% | 800.9만 |
|---|
| 2026.06.15 | ₩142,950 | ₩144,246 | ₩140,345 | ₩141,347 | -1.12% | 921.7만 |
|---|
| 2026.06.12 | ₩131,901 | ₩134,533 | ₩130,084 | ₩133,905 | +1.52% | 771만 |
|---|
| 2026.06.11 | ₩124,887 | ₩130,859 | ₩122,937 | ₩130,378 | +4.40% | 998.1만 |
|---|
| 2026.06.10 | ₩126,130 | ₩129,497 | ₩123,752 | ₩123,939 | -1.74% | 1016.7만 |
|---|
| 2026.06.09 | ₩133,611 | ₩134,119 | ₩126,851 | ₩131,647 | -1.47% | 1005.1만 |
|---|
| 2026.06.08 | ₩133,772 | ₩135,402 | ₩131,794 | ₩132,249 | -1.14% | 763만 |
|---|
| 2026.06.05 | ₩140,131 | ₩140,919 | ₩133,130 | ₩133,211 | -4.94% | 987.6만 |
|---|
| 2026.06.04 | ₩145,929 | ₩147,412 | ₩142,549 | ₩144,727 | -0.82% | 721.7만 |
|---|
| 2026.06.03 | ₩144,272 | ₩145,475 | ₩142,415 | ₩143,578 | -0.48% | 622.1만 |
|---|
| 2026.06.02 | ₩145,047 | ₩146,838 | ₩141,614 | ₩146,290 | +0.86% | 653.8만 |
|---|
| 2026.06.01 | ₩140,278 | ₩145,061 | ₩140,278 | ₩144,540 | +3.04% | 736.1만 |
|---|
| 2026.05.29 | ₩144,286 | ₩149,536 | ₩143,511 | ₩146,704 | +1.68% | 1467.3만 |
|---|
| 2026.05.28 | ₩140,612 | ₩145,221 | ₩138,434 | ₩144,593 | +2.83% | 778.4만 |
|---|
| 2026.05.27 | ₩144,286 | ₩146,824 | ₩143,043 | ₩143,257 | -0.71% | 664.6만 |
|---|
| 2026.05.26 | ₩148,561 | ₩149,389 | ₩146,998 | ₩149,109 | +0.37% | 652.5만 |
|---|
| 2026.05.22 | ₩144,954 | ₩145,702 | ₩141,894 | ₩143,805 | -0.79% | 503.9만 |
|---|
| 2026.05.21 | ₩142,255 | ₩146,437 | ₩139,770 | ₩144,727 | +1.74% | 530.1만 |
|---|
| 2026.05.20 | ₩140,505 | ₩144,246 | ₩139,677 | ₩143,471 | +2.11% | 754.4만 |
|---|
| 2026.05.19 | ₩143,217 | ₩144,433 | ₩139,116 | ₩140,398 | -1.97% | 950.9만 |
|---|
| 2026.05.18 | ₩145,381 | ₩149,389 | ₩145,248 | ₩146,757 | +0.95% | 772.8만 |
|---|
| 2026.05.15 | ₩149,937 | ₩149,937 | ₩144,914 | ₩145,702 | -2.82% | 1111.9만 |
|---|
| 2026.05.14 | ₩159,008 | ₩159,075 | ₩154,212 | ₩155,415 | -2.26% | 453만 |
|---|
| 2026.05.13 | ₩158,915 | ₩161,173 | ₩157,245 | ₩158,928 | +0.01% | 676.6만 |
|---|
| 2026.05.12 | ₩158,621 | ₩160,598 | ₩154,453 | ₩159,903 | +0.81% | 575.6만 |
|---|
| 2026.05.11 | ₩156,470 | ₩162,001 | ₩156,296 | ₩161,213 | +3.03% | 705.1만 |
|---|
| 2026.05.08 | ₩154,907 | ₩156,697 | ₩153,598 | ₩155,655 | +0.48% | 529.3만 |
|---|
| 2026.05.07 | ₩158,421 | ₩159,997 | ₩151,393 | ₩151,620 | -4.29% | 796.2만 |
|---|
| 2026.05.06 | ₩153,785 | ₩154,894 | ₩151,928 | ₩153,771 | -0.01% | 710.4만 |
|---|
| 2026.05.05 | ₩147,746 | ₩148,695 | ₩145,355 | ₩145,635 | -1.43% | 472.3만 |
|---|
| 2026.05.04 | ₩144,446 | ₩147,826 | ₩143,484 | ₩144,727 | +0.19% | 569.9만 |
|---|
| 2026.05.01 | ₩147,025 | ₩149,937 | ₩144,967 | ₩145,114 | -1.30% | 512.7만 |
|---|
| 2026.04.30 | ₩146,290 | ₩149,135 | ₩145,475 | ₩148,414 | +1.45% | 829.5만 |
|---|
| 2026.04.29 | ₩144,486 | ₩145,649 | ₩142,776 | ₩143,765 | -0.50% | 730.2만 |
|---|
| 2026.04.28 | ₩152,208 | ₩152,208 | ₩145,916 | ₩146,824 | -3.54% | 979.2만 |
|---|
| 2026.04.27 | ₩158,474 | ₩159,569 | ₩154,626 | ₩155,081 | -2.14% | 717.7만 |
|---|
| 2026.04.24 | ₩153,651 | ₩161,426 | ₩149,176 | ₩161,253 | +4.95% | 1236.8만 |
|---|
| 2026.04.23 | ₩147,399 | ₩148,548 | ₩144,126 | ₩148,374 | +0.66% | 899만 |
|---|
| 2026.04.22 | ₩148,948 | ₩150,765 | ₩147,492 | ₩149,429 | +0.32% | 641.5만 |
|---|
| 2026.04.21 | ₩152,315 | ₩153,491 | ₩145,849 | ₩146,023 | -4.13% | 855.2만 |
|---|
| 2026.04.20 | ₩153,224 | ₩153,825 | ₩151,273 | ₩153,424 | +0.13% | 639.1만 |
|---|
| 2026.04.17 | ₩153,037 | ₩157,686 | ₩151,513 | ₩155,642 | +1.70% | 679.6만 |
|---|
| 2026.04.16 | ₩150,431 | ₩153,344 | ₩150,431 | ₩151,513 | +0.72% | 655.1만 |
|---|
| 2026.04.15 | ₩156,844 | ₩156,991 | ₩150,952 | ₩151,019 | -3.71% | 925.6만 |
|---|
| 2026.04.14 | ₩158,180 | ₩160,612 | ₩156,911 | ₩159,382 | +0.76% | 697.3만 |
|---|
| 2026.04.13 | ₩157,940 | ₩160,304 | ₩154,306 | ₩155,642 | -1.45% | 836.1만 |
|---|
| 2026.04.10 | ₩159,676 | ₩162,883 | ₩159,676 | ₩161,520 | +1.15% | 653.5만 |
|---|
| 2026.04.09 | ₩157,606 | ₩160,304 | ₩157,071 | ₩158,995 | +0.88% | 687.2만 |
|---|
| 2026.04.08 | ₩162,148 | ₩162,990 | ₩155,655 | ₩157,846 | -2.65% | 855만 |
|---|
| 2026.04.07 | ₩150,966 | ₩153,210 | ₩148,788 | ₩153,170 | +1.46% | 793.4만 |
|---|
| 2026.04.06 | ₩151,794 | ₩153,264 | ₩149,763 | ₩150,739 | -0.70% | 476.6만 |
|---|
| 2026.04.02 | ₩146,023 | ₩153,972 | ₩145,355 | ₩152,369 | +4.35% | 916.7만 |
|---|
| 2026.04.01 | ₩150,418 | ₩154,399 | ₩147,933 | ₩152,021 | +1.07% | 1152.9만 |
|---|
| 2026.03.31 | ₩140,478 | ₩144,860 | ₩140,478 | ₩144,620 | +2.95% | 1138.8만 |
|---|
| 2026.03.30 | ₩139,997 | ₩141,654 | ₩136,176 | ₩137,766 | -1.59% | 1088.2만 |
|---|
| 2026.03.27 | ₩132,008 | ₩138,274 | ₩131,607 | ₩136,404 | +3.33% | 967.4만 |
|---|
| 2026.03.26 | ₩132,249 | ₩136,257 | ₩131,901 | ₩132,743 | +0.37% | 883만 |
|---|
| 2026.03.25 | ₩138,862 | ₩138,862 | ₩135,255 | ₩135,629 | -2.33% | 954.6만 |
|---|
| 2026.03.24 | ₩129,964 | ₩132,850 | ₩127,479 | ₩132,289 | +1.79% | 1446.2만 |
|---|
| 2026.03.23 | ₩128,080 | ₩134,413 | ₩128,054 | ₩131,113 | +2.37% | 1785.7만 |
|---|
| 2026.03.20 | ₩133,184 | ₩133,424 | ₩126,036 | ₩127,987 | -3.90% | 3070.2만 |
|---|
| 2026.03.19 | ₩128,521 | ₩133,317 | ₩127,974 | ₩132,529 | +3.12% | 2473.9만 |
|---|
| 2026.03.18 | ₩142,856 | ₩144,620 | ₩140,705 | ₩142,335 | -0.36% | 1518.5만 |
|---|
| 2026.03.17 | ₩148,588 | ₩150,391 | ₩146,570 | ₩148,347 | -0.16% | 707.4만 |
|---|
| 2026.03.16 | ₩144,874 | ₩149,817 | ₩144,620 | ₩147,212 | +1.61% | 988.4만 |
|---|
| 2026.03.13 | ₩153,077 | ₩153,077 | ₩145,355 | ₩146,397 | -4.36% | 1045.9만 |
|---|
| 2026.03.12 | ₩156,203 | ₩156,403 | ₩151,928 | ₩152,943 | -2.09% | 877.7만 |
|---|
| 2026.03.11 | ₩155,495 | ₩155,855 | ₩151,781 | ₩155,254 | -0.15% | 863.5만 |
|---|
| 2026.03.10 | ₩157,672 | ₩160,772 | ₩156,310 | ₩158,848 | +0.75% | 803만 |
|---|
| 2026.03.09 | ₩150,057 | ₩156,430 | ₩146,023 | ₩156,256 | +4.13% | 983만 |
|---|
| 2026.03.06 | ₩151,834 | ₩157,085 | ₩151,126 | ₩155,361 | +2.32% | 835.1만 |
|---|
| 2026.03.05 | ₩157,753 | ₩157,806 | ₩152,449 | ₩155,094 | -1.69% | 1088.4만 |
|---|
| 2026.03.04 | ₩162,228 | ₩162,642 | ₩158,821 | ₩159,476 | -1.70% | 785.2만 |
|---|
| 2026.03.03 | ₩160,812 | ₩161,507 | ₩154,813 | ₩158,340 | -1.54% | 1403.1만 |
|---|
| 2026.03.02 | ₩175,775 | ₩176,323 | ₩166,236 | ₩171,981 | -2.16% | 1067.6만 |
|---|
| 2026.02.27 | ₩172,435 | ₩175,294 | ₩172,208 | ₩173,677 | +0.72% | 1501.7만 |
|---|
| 2026.02.26 | ₩165,314 | ₩170,912 | ₩163,858 | ₩170,297 | +3.01% | 723.7만 |
|---|
| 2026.02.25 | ₩166,931 | ₩169,629 | ₩164,539 | ₩166,797 | -0.08% | 778.6만 |
|---|
| 2026.02.24 | ₩161,012 | ₩166,677 | ₩159,142 | ₩165,782 | +2.96% | 964.2만 |
|---|
| 2026.02.23 | ₩164,806 | ₩168,641 | ₩162,990 | ₩165,996 | +0.72% | 937.2만 |
|---|
| 2026.02.20 | ₩163,457 | ₩167,839 | ₩158,541 | ₩163,163 | -0.18% | 1252.5만 |
|---|
| 2026.02.19 | ₩163,003 | ₩168,574 | ₩162,990 | ₩167,532 | +2.78% | 785.5만 |
|---|
| 2026.02.18 | ₩167,144 | ₩170,124 | ₩164,927 | ₩166,583 | -0.34% | 785.2만 |
|---|
| 2026.02.17 | ₩162,589 | ₩165,181 | ₩157,779 | ₩163,404 | +0.50% | 819.6만 |
|---|
| 2026.02.13 | ₩160,104 | ₩168,855 | ₩158,915 | ₩168,066 | +4.97% | 762.3만 |
|---|
| 2026.02.12 | ₩164,192 | ₩167,706 | ₩157,699 | ₩157,806 | -3.89% | 928.9만 |
|---|
| 2026.02.11 | ₩166,998 | ₩167,265 | ₩162,188 | ₩166,463 | -0.32% | 665.5만 |
|---|
| 2026.02.10 | ₩160,064 | ₩162,629 | ₩159,810 | ₩162,362 | +1.44% | 671.9만 |
|---|
| 2026.02.09 | ₩155,855 | ₩161,801 | ₩155,294 | ₩161,293 | +3.49% | 743.9만 |
|---|
| 2026.02.06 | ₩147,425 | ₩154,279 | ₩147,425 | ₩154,065 | +4.50% | 1081.5만 |
|---|
| 2026.02.05 | ₩151,393 | ₩154,079 | ₩144,353 | ₩144,994 | -4.23% | 1532.7만 |
|---|
| 2026.02.04 | ₩161,346 | ₩161,346 | ₩151,647 | ₩156,109 | -3.25% | 1094.5만 |
|---|
| 2026.02.03 | ₩158,701 | ₩158,982 | ₩153,317 | ₩156,497 | -1.39% | 1119.6만 |
|---|
| 2026.02.02 | ₩148,374 | ₩155,388 | ₩147,572 | ₩150,765 | +1.61% | 1328.4만 |
|---|
| 2026.01.30 | ₩157,646 | ₩161,320 | ₩148,628 | ₩150,097 | -4.79% | 1916.6만 |
|---|
| 2026.01.29 | ₩178,554 | ₩180,197 | ₩165,114 | ₩169,576 | -5.03% | 1508.5만 |
|---|
| 2026.01.28 | ₩172,341 | ₩176,884 | ₩171,206 | ₩176,283 | +2.29% | 1048.2만 |
|---|
| 2026.01.27 | ₩166,036 | ₩169,803 | ₩162,402 | ₩169,669 | +2.19% | 1230.7만 |
|---|
| 2026.01.26 | ₩170,618 | ₩172,675 | ₩167,919 | ₩168,227 | -1.40% | 1330.6만 |
|---|
| 2026.01.23 | ₩163,925 | ₩166,517 | ₩162,642 | ₩166,076 | +1.31% | 803.6만 |
|---|
| 2026.01.22 | ₩158,046 | ₩164,379 | ₩157,779 | ₩162,575 | +2.87% | 834.7만 |
|---|
| 2026.01.21 | ₩161,640 | ₩162,255 | ₩157,873 | ₩158,861 | -1.72% | 1408.8만 |
|---|
| 2026.01.20 | ₩157,512 | ₩159,449 | ₩155,936 | ₩158,901 | +0.88% | 1114.9만 |
|---|
| 2026.01.16 | ₩152,195 | ₩153,304 | ₩148,668 | ₩152,462 | +0.18% | 927.9만 |
|---|
| 2026.01.15 | ₩151,594 | ₩153,598 | ₩150,044 | ₩152,582 | +0.65% | 867.5만 |
|---|
| 2026.01.14 | ₩154,372 | ₩154,573 | ₩149,830 | ₩152,502 | -1.21% | 844.1만 |
|---|
| 2026.01.13 | ₩151,193 | ₩153,651 | ₩150,792 | ₩153,143 | +1.29% | 797.9만 |
|---|
| 2026.01.12 | ₩150,378 | ₩151,928 | ₩149,483 | ₩150,912 | +0.36% | 837.1만 |
|---|
| 2026.01.09 | ₩143,524 | ₩145,742 | ₩141,975 | ₩145,608 | +1.45% | 757.6만 |
|---|
| 2026.01.08 | ₩141,881 | ₩142,883 | ₩139,476 | ₩142,803 | +0.65% | 722.8만 |
|---|
| 2026.01.07 | ₩141,333 | ₩145,702 | ₩139,610 | ₩144,299 | +2.10% | 998.7만 |
|---|
| 2026.01.06 | ₩139,810 | ₩146,023 | ₩139,810 | ₩145,889 | +4.35% | 1105.9만 |
|---|
| 2026.01.05 | ₩137,138 | ₩141,427 | ₩137,058 | ₩138,314 | +0.86% | 886.5만 |
|---|
| 2026.01.02 | ₩134,921 | ₩136,203 | ₩131,207 | ₩135,228 | +0.23% | 694만 |
|---|
| 2025.12.31 | ₩134,560 | ₩135,522 | ₩133,224 | ₩133,398 | -0.86% | 541.5만 |
|---|
| 2025.12.30 | ₩136,551 | ₩137,219 | ₩133,999 | ₩136,083 | -0.34% | 602.5만 |
|---|
| 2025.12.29 | ₩134,400 | ₩135,508 | ₩130,485 | ₩133,344 | -0.79% | 957.9만 |
|---|
| 2025.12.26 | ₩141,133 | ₩142,068 | ₩139,677 | ₩141,320 | +0.13% | 380.8만 |
|---|
| 2025.12.24 | ₩139,610 | ₩140,732 | ₩137,873 | ₩139,917 | +0.22% | 208.6만 |
|---|
| 2025.12.23 | ₩141,253 | ₩141,253 | ₩138,007 | ₩140,612 | -0.45% | 635.1만 |
|---|
| 2025.12.22 | ₩140,011 | ₩141,186 | ₩137,365 | ₩140,118 | +0.08% | 886.3만 |
|---|
| 2025.12.19 | ₩132,649 | ₩136,751 | ₩132,329 | ₩135,321 | +2.01% | 2780.2만 |
|---|
| 2025.12.18 | ₩131,407 | ₩134,720 | ₩130,792 | ₩132,716 | +1.00% | 744.5만 |
|---|
| 2025.12.17 | ₩132,663 | ₩133,972 | ₩130,739 | ₩132,863 | +0.15% | 702.6만 |
|---|
| 2025.12.16 | ₩133,197 | ₩133,905 | ₩129,750 | ₩130,966 | -1.68% | 866.6만 |
|---|
| 2025.12.15 | ₩134,079 | ₩135,575 | ₩131,460 | ₩133,184 | -0.67% | 917.4만 |
|---|
| 2025.12.12 | ₩136,444 | ₩136,444 | ₩128,922 | ₩131,113 | -3.91% | 924만 |
|---|
| 2025.12.11 | ₩126,918 | ₩134,146 | ₩126,638 | ₩132,823 | +4.65% | 1160만 |
|---|
| 2025.12.10 | ₩124,046 | ₩127,306 | ₩122,509 | ₩126,117 | +1.67% | 1315.1만 |
|---|
| 2025.12.09 | ₩120,211 | ₩125,876 | ₩119,610 | ₩125,702 | +4.57% | 882만 |
|---|
| 2025.12.08 | ₩120,492 | ₩121,748 | ₩118,769 | ₩118,902 | -1.32% | 848만 |
|---|
| 2025.12.05 | ₩121,040 | ₩123,845 | ₩119,797 | ₩119,918 | -0.93% | 650만 |
|---|
| 2025.12.04 | ₩118,769 | ₩121,414 | ₩118,435 | ₩121,200 | +2.05% | 700.3만 |
|---|
| 2025.12.03 | ₩122,723 | ₩122,817 | ₩119,664 | ₩119,771 | -2.41% | 873.5만 |
|---|
| 2025.12.02 | ₩122,229 | ₩122,549 | ₩117,900 | ₩120,879 | -1.10% | 898.9만 |
|---|
| 2025.12.01 | ₩122,910 | ₩124,099 | ₩121,360 | ₩122,683 | -0.18% | 771.7만 |
|---|
| 2025.11.28 | ₩122,670 | ₩122,870 | ₩120,599 | ₩121,213 | -1.19% | 482.5만 |
|---|
| 2025.11.26 | ₩116,497 | ₩121,441 | ₩116,457 | ₩120,933 | +3.81% | 725.9만 |
|---|
| 2025.11.25 | ₩114,974 | ₩116,858 | ₩113,906 | ₩115,255 | +0.24% | 817.6만 |
|---|
| 2025.11.24 | ₩111,033 | ₩116,631 | ₩111,033 | ₩115,602 | +4.12% | 1676.9만 |
|---|
| 2025.11.21 | ₩109,564 | ₩112,075 | ₩108,669 | ₩111,541 | +1.80% | 1016.9만 |
|---|
| 2025.11.20 | ₩117,152 | ₩117,980 | ₩109,417 | ₩109,550 | -6.49% | 1242.2만 |
|---|
| 2025.11.19 | ₩117,940 | ₩119,263 | ₩116,150 | ₩116,912 | -0.87% | 700.6만 |
|---|
| 2025.11.18 | ₩116,324 | ₩118,020 | ₩113,972 | ₩115,696 | -0.54% | 777.9만 |
|---|
| 2025.11.17 | ₩116,791 | ₩119,169 | ₩115,041 | ₩116,350 | -0.38% | 883.2만 |
|---|
| 2025.11.14 | ₩115,148 | ₩119,530 | ₩114,787 | ₩117,299 | +1.87% | 959만 |
|---|
| 2025.11.13 | ₩124,540 | ₩125,248 | ₩119,664 | ₩119,864 | -3.75% | 971만 |
|---|
| 2025.11.12 | ₩120,839 | ₩125,555 | ₩119,837 | ₩124,340 | +2.90% | 972.1만 |
|---|
| 2025.11.11 | ₩118,835 | ₩120,706 | ₩116,791 | ₩120,171 | +1.12% | 1064.8만 |
|---|
| 2025.11.10 | ₩115,723 | ₩118,715 | ₩114,627 | ₩117,914 | +1.89% | 1015.4만 |
|---|
| 2025.11.07 | ₩110,552 | ₩111,568 | ₩108,869 | ₩111,407 | +0.77% | 755.6만 |
|---|
| 2025.11.06 | ₩110,125 | ₩112,677 | ₩109,684 | ₩110,258 | +0.12% | 971.2만 |
|---|
| 2025.11.05 | ₩107,827 | ₩109,443 | ₩107,533 | ₩109,056 | +1.14% | 868.3만 |
|---|
| 2025.11.04 | ₩105,556 | ₩107,814 | ₩105,008 | ₩105,409 | -0.14% | 992.4만 |
|---|
| 2025.11.03 | ₩107,814 | ₩109,617 | ₩107,426 | ₩109,043 | +1.14% | 841.3만 |
|---|
| 2025.10.31 | ₩109,577 | ₩109,884 | ₩106,611 | ₩108,174 | -1.28% | 851.1만 |
|---|
| 2025.10.30 | ₩106,625 | ₩111,047 | ₩106,304 | ₩109,965 | +3.13% | 1052.8만 |
|---|
| 2025.10.29 | ₩108,642 | ₩109,337 | ₩105,957 | ₩106,438 | -2.03% | 1081.2만 |
|---|
| 2025.10.28 | ₩102,523 | ₩106,691 | ₩101,601 | ₩105,997 | +3.39% | 1335.2만 |
|---|
| 2025.10.27 | ₩105,863 | ₩107,092 | ₩102,670 | ₩105,048 | -0.77% | 2356만 |
|---|
| 2025.10.24 | ₩110,272 | ₩114,894 | ₩108,602 | ₩111,381 | +1.01% | 2137.9만 |
|---|
| 2025.10.23 | ₩119,103 | ₩120,492 | ₩116,591 | ₩118,782 | -0.27% | 1476만 |
|---|
| 2025.10.22 | ₩111,007 | ₩117,045 | ₩110,619 | ₩116,244 | +4.72% | 1584.6만 |
|---|
| 2025.10.21 | ₩118,942 | ₩118,942 | ₩114,093 | ₩115,322 | -3.04% | 1703.8만 |
|---|
| 2025.10.20 | ₩125,395 | ₩126,945 | ₩122,710 | ₩126,771 | +1.10% | 1186.9만 |
|---|
| 2025.10.17 | ₩128,735 | ₩128,735 | ₩120,131 | ₩121,267 | -5.80% | 1971.4만 |
|---|
| 2025.10.16 | ₩126,972 | ₩131,701 | ₩125,729 | ₩131,287 | +3.40% | 1301만 |
|---|
| 2025.10.15 | ₩123,258 | ₩125,489 | ₩121,935 | ₩125,021 | +1.43% | 914.1만 |
|---|
| 2025.10.14 | ₩117,165 | ₩121,895 | ₩117,165 | ₩120,960 | +3.24% | 906.4만 |
|---|
| 2025.10.13 | ₩117,499 | ₩119,463 | ₩116,978 | ₩119,437 | +1.65% | 973.3만 |
|---|
| 2025.10.10 | ₩115,228 | ₩115,883 | ₩113,211 | ₩113,745 | -1.29% | 904.8만 |
|---|