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 | ₩157,683 | ₩159,654 | ₩157,053 | ₩158,032 | +0.22% | 483.1만 |
| 2026.10.08 | ₩151,796 | ₩155,443 | ₩151,112 | ₩154,961 | +2.08% | 543.3만 |
| 2026.10.07 | ₩150,790 | ₩153,553 | ₩149,865 | ₩152,265 | +0.98% | 434.5만 |
| 2026.10.06 | ₩155,564 | ₩157,348 | ₩153,472 | ₩156,087 | +0.34% | 492만 |
| 2026.10.05 | ₩155,430 | ₩156,798 | ₩152,319 | ₩155,323 | -0.07% | 399.5만 |
| 2026.10.02 | ₩155,551 | ₩156,449 | ₩152,694 | ₩154,974 | -0.37% | 403만 |
| 2026.10.01 | ₩153,968 | ₩155,282 | ₩153,123 | ₩153,780 | -0.12% | 561.4만 |
| 2026.09.30 | ₩157,442 | ₩158,099 | ₩154,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,679 |
| -1.75% |
| 584.1만 |
| 2026.09.29 | ₩157,227 | ₩157,978 | ₩155,524 | ₩157,026 | -0.13% | 470.7만 |
|---|
| 2026.09.28 | ₩154,920 | ₩157,294 | ₩153,727 | ₩155,631 | +0.46% | 686.6만 |
|---|
| 2026.09.25 | ₩162,283 | ₩163,530 | ₩160,794 | ₩162,846 | +0.35% | 352만 |
|---|
| 2026.09.24 | ₩163,812 | ₩164,281 | ₩160,955 | ₩162,672 | -0.70% | 510.8만 |
|---|
| 2026.09.23 | ₩166,065 | ₩166,628 | ₩162,363 | ₩165,689 | -0.23% | 559만 |
|---|
| 2026.09.22 | ₩165,260 | ₩171,778 | ₩165,099 | ₩170,665 | +3.27% | 539.1만 |
|---|
| 2026.09.21 | ₩166,038 | ₩166,963 | ₩162,672 | ₩165,019 | -0.61% | 564.6만 |
|---|
| 2026.09.18 | ₩166,293 | ₩167,821 | ₩163,342 | ₩165,501 | -0.48% | 2150.1만 |
|---|
| 2026.09.17 | ₩168,304 | ₩168,693 | ₩165,381 | ₩166,816 | -0.88% | 536.2만 |
|---|
| 2026.09.16 | ₩168,787 | ₩168,975 | ₩160,928 | ₩163,289 | -3.26% | 635.4만 |
|---|
| 2026.09.15 | ₩165,180 | ₩166,588 | ₩162,819 | ₩166,547 | +0.83% | 582.1만 |
|---|
| 2026.09.14 | ₩165,528 | ₩165,850 | ₩163,088 | ₩165,045 | -0.29% | 681.3만 |
|---|
| 2026.09.11 | ₩170,946 | ₩173,347 | ₩168,854 | ₩170,061 | -0.52% | 555.4만 |
|---|
| 2026.09.10 | ₩167,178 | ₩170,691 | ₩165,944 | ₩169,163 | +1.19% | 628만 |
|---|
| 2026.09.09 | ₩173,977 | ₩174,983 | ₩171,053 | ₩172,609 | -0.79% | 757.9만 |
|---|
| 2026.09.08 | ₩169,686 | ₩174,393 | ₩169,364 | ₩170,437 | +0.44% | 901.5만 |
|---|
| 2026.09.04 | ₩169,310 | ₩172,810 | ₩169,069 | ₩171,778 | +1.46% | 574.6만 |
|---|
| 2026.09.03 | ₩171,885 | ₩175,291 | ₩170,061 | ₩174,916 | +1.76% | 773.9만 |
|---|
| 2026.09.02 | ₩167,594 | ₩170,477 | ₩165,394 | ₩167,848 | +0.15% | 634.2만 |
|---|
| 2026.09.01 | ₩163,530 | ₩169,096 | ₩163,007 | ₩164,455 | +0.57% | 801.7만 |
|---|
| 2026.08.31 | ₩170,919 | ₩171,469 | ₩167,030 | ₩169,055 | -1.09% | 1667.1만 |
|---|
| 2026.08.28 | ₩177,491 | ₩178,215 | ₩170,463 | ₩171,630 | -3.30% | 882.1만 |
|---|
| 2026.08.27 | ₩175,707 | ₩179,301 | ₩175,506 | ₩177,410 | +0.97% | 642.6만 |
|---|
| 2026.08.26 | ₩177,880 | ₩178,751 | ₩176,284 | ₩176,485 | -0.78% | 1040.1만 |
|---|
| 2026.08.25 | ₩174,312 | ₩181,433 | ₩173,937 | ₩181,232 | +3.97% | 714.5만 |
|---|
| 2026.08.24 | ₩178,899 | ₩179,328 | ₩173,213 | ₩176,807 | -1.17% | 647.4만 |
|---|
| 2026.08.21 | ₩175,841 | ₩177,477 | ₩174,071 | ₩176,458 | +0.35% | 1051.3만 |
|---|
| 2026.08.20 | ₩166,628 | ₩172,582 | ₩165,904 | ₩171,174 | +2.73% | 967.4만 |
|---|
| 2026.08.19 | ₩166,065 | ₩169,779 | ₩165,220 | ₩167,741 | +1.01% | 907.2만 |
|---|
| 2026.08.18 | ₩158,662 | ₩160,177 | ₩155,336 | ₩155,537 | -1.97% | 653.9만 |
|---|
| 2026.08.17 | ₩160,110 | ₩162,806 | ₩159,105 | ₩161,371 | +0.79% | 719.4만 |
|---|
| 2026.08.14 | ₩155,296 | ₩159,815 | ₩154,652 | ₩157,924 | +1.69% | 557.9만 |
|---|
| 2026.08.13 | ₩154,236 | ₩155,041 | ₩151,916 | ₩153,137 | -0.71% | 667.2만 |
|---|
| 2026.08.12 | ₩160,928 | ₩161,183 | ₩157,777 | ₩158,032 | -1.80% | 691.4만 |
|---|
| 2026.08.11 | ₩157,348 | ₩158,528 | ₩155,564 | ₩157,187 | -0.10% | 679.6만 |
|---|
| 2026.08.10 | ₩154,223 | ₩157,884 | ₩151,675 | ₩157,254 | +1.97% | 1002.6만 |
|---|
| 2026.08.07 | ₩148,215 | ₩152,574 | ₩147,518 | ₩151,514 | +2.23% | 1067.6만 |
|---|
| 2026.08.06 | ₩138,854 | ₩142,690 | ₩138,264 | ₩141,389 | +1.83% | 795.8만 |
|---|
| 2026.08.05 | ₩139,176 | ₩141,630 | ₩137,808 | ₩139,860 | +0.49% | 953.9만 |
|---|
| 2026.08.04 | ₩131,224 | ₩132,122 | ₩129,655 | ₩131,063 | -0.12% | 544.9만 |
|---|
| 2026.08.03 | ₩125,323 | ₩128,099 | ₩124,679 | ₩127,898 | +2.05% | 505만 |
|---|
| 2026.07.31 | ₩126,637 | ₩127,268 | ₩123,177 | ₩125,672 | -0.76% | 586.6만 |
|---|
| 2026.07.30 | ₩124,492 | ₩128,770 | ₩123,606 | ₩128,421 | +3.16% | 854.6만 |
|---|
| 2026.07.29 | ₩122,641 | ₩125,108 | ₩119,328 | ₩122,493 | -0.12% | 670.1만 |
|---|
| 2026.07.28 | ₩124,009 | ₩124,156 | ₩121,876 | ₩122,735 | -1.03% | 581.5만 |
|---|
| 2026.07.27 | ₩127,241 | ₩127,241 | ₩123,285 | ₩125,350 | -1.49% | 511.3만 |
|---|
| 2026.07.24 | ₩125,712 | ₩127,858 | ₩124,049 | ₩124,974 | -0.59% | 927만 |
|---|
| 2026.07.23 | ₩125,578 | ₩127,187 | ₩124,572 | ₩127,026 | +1.15% | 723.1만 |
|---|
| 2026.07.22 | ₩126,490 | ₩130,003 | ₩126,490 | ₩128,407 | +1.52% | 778.1만 |
|---|
| 2026.07.21 | ₩122,614 | ₩124,344 | ₩121,420 | ₩124,036 | +1.16% | 804.6만 |
|---|
| 2026.07.20 | ₩120,830 | ₩121,970 | ₩119,530 | ₩119,623 | -1.00% | 773.8만 |
|---|
| 2026.07.17 | ₩120,495 | ₩121,970 | ₩119,020 | ₩120,294 | -0.17% | 1061.6만 |
|---|
| 2026.07.16 | ₩125,551 | ₩125,926 | ₩121,501 | ₩121,809 | -2.98% | 1073.1만 |
|---|
| 2026.07.15 | ₩127,978 | ₩128,756 | ₩125,390 | ₩127,683 | -0.23% | 697만 |
|---|
| 2026.07.14 | ₩131,170 | ₩131,680 | ₩126,396 | ₩127,066 | -3.13% | 739.8만 |
|---|
| 2026.07.13 | ₩125,698 | ₩126,248 | ₩123,955 | ₩124,854 | -0.67% | 530.4만 |
|---|
| 2026.07.10 | ₩125,792 | ₩128,381 | ₩125,792 | ₩127,791 | +1.59% | 442.7만 |
|---|
| 2026.07.09 | ₩127,415 | ₩127,737 | ₩125,350 | ₩127,147 | -0.21% | 601.8만 |
|---|
| 2026.07.08 | ₩125,497 | ₩127,093 | ₩122,279 | ₩124,988 | -0.41% | 718.1만 |
|---|
| 2026.07.07 | ₩128,837 | ₩130,754 | ₩126,342 | ₩127,482 | -1.05% | 744만 |
|---|
| 2026.07.06 | ₩131,438 | ₩132,672 | ₩128,206 | ₩131,693 | +0.19% | 640만 |
|---|
| 2026.07.02 | ₩128,515 | ₩131,116 | ₩128,072 | ₩130,137 | +1.26% | 870.4만 |
|---|
| 2026.07.01 | ₩123,888 | ₩129,038 | ₩123,647 | ₩125,122 | +1.00% | 840.7만 |
|---|
| 2026.06.30 | ₩125,846 | ₩127,066 | ₩122,990 | ₩125,256 | -0.47% | 889.3만 |
|---|
| 2026.06.29 | ₩126,731 | ₩128,139 | ₩125,269 | ₩126,745 | +0.01% | 780.6만 |
|---|
| 2026.06.26 | ₩128,662 | ₩131,264 | ₩127,858 | ₩128,917 | +0.20% | 1125.2만 |
|---|
| 2026.06.25 | ₩128,220 | ₩129,293 | ₩125,779 | ₩127,871 | -0.27% | 810만 |
|---|
| 2026.06.24 | ₩125,041 | ₩129,293 | ₩124,559 | ₩126,114 | +0.86% | 1117.1만 |
|---|
| 2026.06.23 | ₩131,304 | ₩133,061 | ₩130,352 | ₩131,210 | -0.07% | 789.5만 |
|---|
| 2026.06.22 | ₩133,959 | ₩136,682 | ₩133,597 | ₩136,521 | +1.91% | 829.1만 |
|---|
| 2026.06.18 | ₩142,583 | ₩144,299 | ₩137,634 | ₩139,190 | -2.38% | 1914.9만 |
|---|
| 2026.06.17 | ₩145,077 | ₩150,441 | ₩141,402 | ₩141,711 | -2.32% | 1183.9만 |
|---|
| 2026.06.16 | ₩143,240 | ₩146,633 | ₩143,240 | ₩145,426 | +1.53% | 800.9만 |
|---|
| 2026.06.15 | ₩143,494 | ₩144,795 | ₩140,879 | ₩141,885 | -1.12% | 921.7만 |
|---|
| 2026.06.12 | ₩132,404 | ₩135,046 | ₩130,580 | ₩134,415 | +1.52% | 771만 |
|---|
| 2026.06.11 | ₩125,363 | ₩131,358 | ₩123,405 | ₩130,875 | +4.40% | 998.1만 |
|---|
| 2026.06.10 | ₩126,610 | ₩129,990 | ₩124,223 | ₩124,411 | -1.74% | 1016.7만 |
|---|
| 2026.06.09 | ₩134,120 | ₩134,630 | ₩127,335 | ₩132,149 | -1.47% | 1005.1만 |
|---|
| 2026.06.08 | ₩134,281 | ₩135,917 | ₩132,297 | ₩132,753 | -1.14% | 763만 |
|---|
| 2026.06.05 | ₩140,665 | ₩141,456 | ₩133,638 | ₩133,718 | -4.94% | 987.6만 |
|---|
| 2026.06.04 | ₩146,485 | ₩147,974 | ₩143,092 | ₩145,278 | -0.82% | 721.7만 |
|---|
| 2026.06.03 | ₩144,822 | ₩146,029 | ₩142,958 | ₩144,125 | -0.48% | 622.1만 |
|---|
| 2026.06.02 | ₩145,600 | ₩147,397 | ₩142,153 | ₩146,847 | +0.86% | 653.8만 |
|---|
| 2026.06.01 | ₩140,812 | ₩145,613 | ₩140,812 | ₩145,090 | +3.04% | 736.1만 |
|---|
| 2026.05.29 | ₩144,836 | ₩150,106 | ₩144,058 | ₩147,263 | +1.68% | 1467.3만 |
|---|
| 2026.05.28 | ₩141,148 | ₩145,774 | ₩138,962 | ₩145,144 | +2.83% | 778.4만 |
|---|
| 2026.05.27 | ₩144,836 | ₩147,384 | ₩143,588 | ₩143,803 | -0.71% | 664.6만 |
|---|
| 2026.05.26 | ₩149,127 | ₩149,958 | ₩147,558 | ₩149,677 | +0.37% | 652.5만 |
|---|
| 2026.05.22 | ₩145,506 | ₩146,257 | ₩142,435 | ₩144,353 | -0.79% | 503.9만 |
|---|
| 2026.05.21 | ₩142,797 | ₩146,995 | ₩140,303 | ₩145,278 | +1.74% | 530.1만 |
|---|
| 2026.05.20 | ₩141,040 | ₩144,795 | ₩140,209 | ₩144,018 | +2.11% | 754.4만 |
|---|
| 2026.05.19 | ₩143,763 | ₩144,983 | ₩139,646 | ₩140,933 | -1.97% | 950.9만 |
|---|
| 2026.05.18 | ₩145,935 | ₩149,958 | ₩145,801 | ₩147,317 | +0.95% | 772.8만 |
|---|
| 2026.05.15 | ₩150,508 | ₩150,508 | ₩145,466 | ₩146,257 | -2.82% | 1111.9만 |
|---|
| 2026.05.14 | ₩159,614 | ₩159,681 | ₩154,800 | ₩156,007 | -2.26% | 453만 |
|---|
| 2026.05.13 | ₩159,520 | ₩161,787 | ₩157,844 | ₩159,534 | +0.01% | 676.6만 |
|---|
| 2026.05.12 | ₩159,225 | ₩161,210 | ₩155,041 | ₩160,513 | +0.81% | 575.6만 |
|---|
| 2026.05.11 | ₩157,066 | ₩162,618 | ₩156,892 | ₩161,827 | +3.03% | 705.1만 |
|---|
| 2026.05.08 | ₩155,497 | ₩157,294 | ₩154,183 | ₩156,248 | +0.48% | 529.3만 |
|---|
| 2026.05.07 | ₩159,024 | ₩160,607 | ₩151,970 | ₩152,198 | -4.29% | 796.2만 |
|---|
| 2026.05.06 | ₩154,371 | ₩155,484 | ₩152,506 | ₩154,357 | -0.01% | 710.4만 |
|---|
| 2026.05.05 | ₩148,309 | ₩149,261 | ₩145,908 | ₩146,190 | -1.43% | 472.3만 |
|---|
| 2026.05.04 | ₩144,996 | ₩148,389 | ₩144,031 | ₩145,278 | +0.19% | 569.9만 |
|---|
| 2026.05.01 | ₩147,585 | ₩150,508 | ₩145,520 | ₩145,667 | -1.30% | 512.7만 |
|---|
| 2026.04.30 | ₩146,847 | ₩149,704 | ₩146,029 | ₩148,979 | +1.45% | 829.5만 |
|---|
| 2026.04.29 | ₩145,037 | ₩146,203 | ₩143,320 | ₩144,313 | -0.50% | 730.2만 |
|---|
| 2026.04.28 | ₩152,788 | ₩152,788 | ₩146,472 | ₩147,384 | -3.54% | 979.2만 |
|---|
| 2026.04.27 | ₩159,078 | ₩160,177 | ₩155,215 | ₩155,671 | -2.14% | 717.7만 |
|---|
| 2026.04.24 | ₩154,236 | ₩162,041 | ₩149,744 | ₩161,867 | +4.95% | 1236.8만 |
|---|
| 2026.04.23 | ₩147,960 | ₩149,114 | ₩144,675 | ₩148,939 | +0.66% | 899만 |
|---|
| 2026.04.22 | ₩149,516 | ₩151,340 | ₩148,054 | ₩149,999 | +0.32% | 641.5만 |
|---|
| 2026.04.21 | ₩152,895 | ₩154,076 | ₩146,405 | ₩146,579 | -4.13% | 855.2만 |
|---|
| 2026.04.20 | ₩153,807 | ₩154,411 | ₩151,849 | ₩154,008 | +0.13% | 639.1만 |
|---|
| 2026.04.17 | ₩153,620 | ₩158,286 | ₩152,091 | ₩156,235 | +1.70% | 679.6만 |
|---|
| 2026.04.16 | ₩151,004 | ₩153,928 | ₩151,004 | ₩152,091 | +0.72% | 655.1만 |
|---|
| 2026.04.15 | ₩157,442 | ₩157,589 | ₩151,527 | ₩151,595 | -3.71% | 925.6만 |
|---|
| 2026.04.14 | ₩158,783 | ₩161,223 | ₩157,509 | ₩159,990 | +0.76% | 697.3만 |
|---|
| 2026.04.13 | ₩158,541 | ₩160,915 | ₩154,894 | ₩156,235 | -1.45% | 836.1만 |
|---|
| 2026.04.10 | ₩160,285 | ₩163,503 | ₩160,285 | ₩162,135 | +1.15% | 653.5만 |
|---|
| 2026.04.09 | ₩158,206 | ₩160,915 | ₩157,670 | ₩159,601 | +0.88% | 687.2만 |
|---|
| 2026.04.08 | ₩162,766 | ₩163,611 | ₩156,248 | ₩158,447 | -2.65% | 855만 |
|---|
| 2026.04.07 | ₩151,541 | ₩153,794 | ₩149,355 | ₩153,754 | +1.46% | 793.4만 |
|---|
| 2026.04.06 | ₩152,372 | ₩153,848 | ₩150,334 | ₩151,313 | -0.70% | 476.6만 |
|---|
| 2026.04.02 | ₩146,579 | ₩154,558 | ₩145,908 | ₩152,949 | +4.35% | 916.7만 |
|---|
| 2026.04.01 | ₩150,991 | ₩154,987 | ₩148,497 | ₩152,600 | +1.07% | 1152.9만 |
|---|
| 2026.03.31 | ₩141,014 | ₩145,412 | ₩141,014 | ₩145,171 | +2.95% | 1138.8만 |
|---|
| 2026.03.30 | ₩140,531 | ₩142,194 | ₩136,695 | ₩138,291 | -1.59% | 1088.2만 |
|---|
| 2026.03.27 | ₩132,511 | ₩138,801 | ₩132,109 | ₩136,923 | +3.33% | 967.4만 |
|---|
| 2026.03.26 | ₩132,753 | ₩136,776 | ₩132,404 | ₩133,249 | +0.37% | 883만 |
|---|
| 2026.03.25 | ₩139,391 | ₩139,391 | ₩135,770 | ₩136,145 | -2.33% | 954.6만 |
|---|
| 2026.03.24 | ₩130,459 | ₩133,356 | ₩127,965 | ₩132,793 | +1.79% | 1446.2만 |
|---|
| 2026.03.23 | ₩128,568 | ₩134,925 | ₩128,542 | ₩131,613 | +2.37% | 1785.7만 |
|---|
| 2026.03.20 | ₩133,691 | ₩133,933 | ₩126,517 | ₩128,475 | -3.90% | 3070.2만 |
|---|
| 2026.03.19 | ₩129,011 | ₩133,825 | ₩128,461 | ₩133,034 | +3.12% | 2473.9만 |
|---|
| 2026.03.18 | ₩143,401 | ₩145,171 | ₩141,241 | ₩142,878 | -0.36% | 1518.5만 |
|---|
| 2026.03.17 | ₩149,154 | ₩150,964 | ₩147,129 | ₩148,912 | -0.16% | 707.4만 |
|---|
| 2026.03.16 | ₩145,426 | ₩150,388 | ₩145,171 | ₩147,773 | +1.61% | 988.4만 |
|---|
| 2026.03.13 | ₩153,660 | ₩153,660 | ₩145,908 | ₩146,954 | -4.36% | 1045.9만 |
|---|
| 2026.03.12 | ₩156,798 | ₩156,999 | ₩152,506 | ₩153,526 | -2.09% | 877.7만 |
|---|
| 2026.03.11 | ₩156,087 | ₩156,449 | ₩152,359 | ₩155,846 | -0.15% | 863.5만 |
|---|
| 2026.03.10 | ₩158,273 | ₩161,384 | ₩156,905 | ₩159,453 | +0.75% | 803만 |
|---|
| 2026.03.09 | ₩150,629 | ₩157,026 | ₩146,579 | ₩156,852 | +4.13% | 983만 |
|---|
| 2026.03.06 | ₩152,413 | ₩157,683 | ₩151,702 | ₩155,953 | +2.32% | 835.1만 |
|---|
| 2026.03.05 | ₩158,354 | ₩158,407 | ₩153,029 | ₩155,685 | -1.69% | 1088.4만 |
|---|
| 2026.03.04 | ₩162,846 | ₩163,262 | ₩159,426 | ₩160,084 | -1.70% | 785.2만 |
|---|
| 2026.03.03 | ₩161,425 | ₩162,122 | ₩155,403 | ₩158,944 | -1.54% | 1403.1만 |
|---|
| 2026.03.02 | ₩176,445 | ₩176,994 | ₩166,869 | ₩172,636 | -2.16% | 1067.6만 |
|---|
| 2026.02.27 | ₩173,092 | ₩175,962 | ₩172,864 | ₩174,339 | +0.72% | 1501.7만 |
|---|
| 2026.02.26 | ₩165,944 | ₩171,563 | ₩164,482 | ₩170,946 | +3.01% | 723.7만 |
|---|
| 2026.02.25 | ₩167,567 | ₩170,276 | ₩165,166 | ₩167,433 | -0.08% | 778.6만 |
|---|
| 2026.02.24 | ₩161,626 | ₩167,312 | ₩159,748 | ₩166,413 | +2.96% | 964.2만 |
|---|
| 2026.02.23 | ₩165,434 | ₩169,283 | ₩163,611 | ₩166,628 | +0.72% | 937.2만 |
|---|
| 2026.02.20 | ₩164,080 | ₩168,479 | ₩159,145 | ₩163,785 | -0.18% | 1252.5만 |
|---|
| 2026.02.19 | ₩163,624 | ₩169,216 | ₩163,611 | ₩168,170 | +2.78% | 785.5만 |
|---|
| 2026.02.18 | ₩167,781 | ₩170,772 | ₩165,555 | ₩167,218 | -0.34% | 785.2만 |
|---|
| 2026.02.17 | ₩163,208 | ₩165,810 | ₩158,380 | ₩164,026 | +0.50% | 819.6만 |
|---|
| 2026.02.13 | ₩160,714 | ₩169,498 | ₩159,520 | ₩168,707 | +4.97% | 762.3만 |
|---|
| 2026.02.12 | ₩164,818 | ₩168,345 | ₩158,300 | ₩158,407 | -3.89% | 928.9만 |
|---|
| 2026.02.11 | ₩167,634 | ₩167,902 | ₩162,806 | ₩167,097 | -0.32% | 665.5만 |
|---|
| 2026.02.10 | ₩160,674 | ₩163,248 | ₩160,419 | ₩162,980 | +1.44% | 671.9만 |
|---|
| 2026.02.09 | ₩156,449 | ₩162,417 | ₩155,886 | ₩161,907 | +3.49% | 743.9만 |
|---|
| 2026.02.06 | ₩147,987 | ₩154,867 | ₩147,987 | ₩154,652 | +4.50% | 1081.5만 |
|---|
| 2026.02.05 | ₩151,970 | ₩154,666 | ₩144,903 | ₩145,546 | -4.23% | 1532.7만 |
|---|
| 2026.02.04 | ₩161,961 | ₩161,961 | ₩152,225 | ₩156,704 | -3.25% | 1094.5만 |
|---|
| 2026.02.03 | ₩159,306 | ₩159,587 | ₩153,901 | ₩157,093 | -1.39% | 1119.6만 |
|---|
| 2026.02.02 | ₩148,939 | ₩155,980 | ₩148,135 | ₩151,340 | +1.61% | 1328.4만 |
|---|
| 2026.01.30 | ₩158,246 | ₩161,934 | ₩149,194 | ₩150,669 | -4.79% | 1916.6만 |
|---|
| 2026.01.29 | ₩179,234 | ₩180,884 | ₩165,743 | ₩170,222 | -5.03% | 1508.5만 |
|---|
| 2026.01.28 | ₩172,998 | ₩177,558 | ₩171,858 | ₩176,954 | +2.29% | 1048.2만 |
|---|
| 2026.01.27 | ₩166,668 | ₩170,450 | ₩163,020 | ₩170,316 | +2.19% | 1230.7만 |
|---|
| 2026.01.26 | ₩171,268 | ₩173,333 | ₩168,559 | ₩168,868 | -1.40% | 1330.6만 |
|---|
| 2026.01.23 | ₩164,549 | ₩167,151 | ₩163,262 | ₩166,708 | +1.31% | 803.6만 |
|---|
| 2026.01.22 | ₩158,649 | ₩165,005 | ₩158,380 | ₩163,195 | +2.87% | 834.7만 |
|---|
| 2026.01.21 | ₩162,256 | ₩162,873 | ₩158,474 | ₩159,467 | -1.72% | 1408.8만 |
|---|
| 2026.01.20 | ₩158,112 | ₩160,057 | ₩156,530 | ₩159,507 | +0.88% | 1114.9만 |
|---|
| 2026.01.16 | ₩152,775 | ₩153,888 | ₩149,234 | ₩153,043 | +0.18% | 927.9만 |
|---|
| 2026.01.15 | ₩152,171 | ₩154,183 | ₩150,616 | ₩153,164 | +0.65% | 867.5만 |
|---|
| 2026.01.14 | ₩154,961 | ₩155,162 | ₩150,401 | ₩153,083 | -1.21% | 844.1만 |
|---|
| 2026.01.13 | ₩151,769 | ₩154,236 | ₩151,367 | ₩153,727 | +1.29% | 797.9만 |
|---|
| 2026.01.12 | ₩150,951 | ₩152,506 | ₩150,052 | ₩151,487 | +0.36% | 837.1만 |
|---|
| 2026.01.09 | ₩144,071 | ₩146,297 | ₩142,516 | ₩146,163 | +1.45% | 757.6만 |
|---|
| 2026.01.08 | ₩142,422 | ₩143,427 | ₩140,008 | ₩143,347 | +0.65% | 722.8만 |
|---|
| 2026.01.07 | ₩141,872 | ₩146,257 | ₩140,142 | ₩144,849 | +2.10% | 998.7만 |
|---|
| 2026.01.06 | ₩140,343 | ₩146,579 | ₩140,343 | ₩146,445 | +4.35% | 1105.9만 |
|---|
| 2026.01.05 | ₩137,661 | ₩141,966 | ₩137,580 | ₩138,841 | +0.86% | 886.5만 |
|---|
| 2026.01.02 | ₩135,435 | ₩136,722 | ₩131,706 | ₩135,743 | +0.23% | 694만 |
|---|
| 2025.12.31 | ₩135,073 | ₩136,038 | ₩133,732 | ₩133,906 | -0.86% | 541.5만 |
|---|
| 2025.12.30 | ₩137,071 | ₩137,741 | ₩134,509 | ₩136,601 | -0.34% | 602.5만 |
|---|
| 2025.12.29 | ₩134,912 | ₩136,025 | ₩130,982 | ₩133,852 | -0.79% | 957.9만 |
|---|
| 2025.12.26 | ₩141,671 | ₩142,609 | ₩140,209 | ₩141,858 | +0.13% | 380.8만 |
|---|
| 2025.12.24 | ₩140,142 | ₩141,268 | ₩138,398 | ₩140,450 | +0.22% | 208.6만 |
|---|
| 2025.12.23 | ₩141,791 | ₩141,791 | ₩138,533 | ₩141,148 | -0.45% | 635.1만 |
|---|
| 2025.12.22 | ₩140,544 | ₩141,724 | ₩137,889 | ₩140,651 | +0.08% | 886.3만 |
|---|
| 2025.12.19 | ₩133,155 | ₩137,272 | ₩132,833 | ₩135,837 | +2.01% | 2780.2만 |
|---|
| 2025.12.18 | ₩131,908 | ₩135,233 | ₩131,291 | ₩133,222 | +1.00% | 744.5만 |
|---|
| 2025.12.17 | ₩133,168 | ₩134,482 | ₩131,237 | ₩133,369 | +0.15% | 702.6만 |
|---|
| 2025.12.16 | ₩133,705 | ₩134,415 | ₩130,245 | ₩131,465 | -1.68% | 866.6만 |
|---|
| 2025.12.15 | ₩134,590 | ₩136,092 | ₩131,961 | ₩133,691 | -0.67% | 917.4만 |
|---|
| 2025.12.12 | ₩136,963 | ₩136,963 | ₩129,413 | ₩131,613 | -3.91% | 924만 |
|---|
| 2025.12.11 | ₩127,402 | ₩134,657 | ₩127,120 | ₩133,329 | +4.65% | 1160만 |
|---|
| 2025.12.10 | ₩124,518 | ₩127,791 | ₩122,976 | ₩126,597 | +1.67% | 1315.1만 |
|---|
| 2025.12.09 | ₩120,669 | ₩126,356 | ₩120,066 | ₩126,181 | +4.57% | 882만 |
|---|
| 2025.12.08 | ₩120,951 | ₩122,212 | ₩119,221 | ₩119,355 | -1.32% | 848만 |
|---|
| 2025.12.05 | ₩121,501 | ₩124,317 | ₩120,254 | ₩120,374 | -0.93% | 650만 |
|---|
| 2025.12.04 | ₩119,221 | ₩121,876 | ₩118,886 | ₩121,662 | +2.05% | 700.3만 |
|---|
| 2025.12.03 | ₩123,191 | ₩123,285 | ₩120,120 | ₩120,227 | -2.41% | 873.5만 |
|---|
| 2025.12.02 | ₩122,694 | ₩123,016 | ₩118,349 | ₩121,340 | -1.10% | 898.9만 |
|---|
| 2025.12.01 | ₩123,378 | ₩124,572 | ₩121,823 | ₩123,150 | -0.18% | 771.7만 |
|---|
| 2025.11.28 | ₩123,137 | ₩123,338 | ₩121,058 | ₩121,675 | -1.19% | 482.5만 |
|---|
| 2025.11.26 | ₩116,941 | ₩121,903 | ₩116,901 | ₩121,394 | +3.81% | 725.9만 |
|---|
| 2025.11.25 | ₩115,412 | ₩117,303 | ₩114,340 | ₩115,694 | +0.24% | 817.6만 |
|---|
| 2025.11.24 | ₩111,456 | ₩117,075 | ₩111,456 | ₩116,043 | +4.12% | 1676.9만 |
|---|
| 2025.11.21 | ₩109,981 | ₩112,502 | ₩109,083 | ₩111,966 | +1.80% | 1016.9만 |
|---|
| 2025.11.20 | ₩117,598 | ₩118,430 | ₩109,834 | ₩109,968 | -6.49% | 1242.2만 |
|---|
| 2025.11.19 | ₩118,390 | ₩119,717 | ₩116,593 | ₩117,357 | -0.87% | 700.6만 |
|---|
| 2025.11.18 | ₩116,767 | ₩118,470 | ₩114,407 | ₩116,137 | -0.54% | 777.9만 |
|---|
| 2025.11.17 | ₩117,236 | ₩119,623 | ₩115,480 | ₩116,794 | -0.38% | 883.2만 |
|---|
| 2025.11.14 | ₩115,587 | ₩119,986 | ₩115,225 | ₩117,746 | +1.87% | 959만 |
|---|
| 2025.11.13 | ₩125,015 | ₩125,725 | ₩120,120 | ₩120,321 | -3.75% | 971만 |
|---|
| 2025.11.12 | ₩121,300 | ₩126,034 | ₩120,294 | ₩124,813 | +2.90% | 972.1만 |
|---|
| 2025.11.11 | ₩119,288 | ₩121,166 | ₩117,236 | ₩120,629 | +1.12% | 1064.8만 |
|---|
| 2025.11.10 | ₩116,163 | ₩119,167 | ₩115,064 | ₩118,363 | +1.89% | 1015.4만 |
|---|
| 2025.11.07 | ₩110,974 | ₩111,993 | ₩109,284 | ₩111,832 | +0.77% | 755.6만 |
|---|
| 2025.11.06 | ₩110,544 | ₩113,106 | ₩110,102 | ₩110,679 | +0.12% | 971.2만 |
|---|
| 2025.11.05 | ₩108,238 | ₩109,860 | ₩107,943 | ₩109,472 | +1.14% | 868.3만 |
|---|
| 2025.11.04 | ₩105,958 | ₩108,224 | ₩105,408 | ₩105,810 | -0.14% | 992.4만 |
|---|
| 2025.11.03 | ₩108,224 | ₩110,035 | ₩107,835 | ₩109,458 | +1.14% | 841.3만 |
|---|
| 2025.10.31 | ₩109,995 | ₩110,303 | ₩107,017 | ₩108,586 | -1.28% | 851.1만 |
|---|
| 2025.10.30 | ₩107,031 | ₩111,470 | ₩106,709 | ₩110,383 | +3.13% | 1052.8만 |
|---|
| 2025.10.29 | ₩109,056 | ₩109,753 | ₩106,360 | ₩106,843 | -2.03% | 1081.2만 |
|---|
| 2025.10.28 | ₩102,914 | ₩107,098 | ₩101,988 | ₩106,400 | +3.39% | 1335.2만 |
|---|
| 2025.10.27 | ₩106,266 | ₩107,500 | ₩103,061 | ₩105,448 | -0.77% | 2356만 |
|---|
| 2025.10.24 | ₩110,692 | ₩115,332 | ₩109,016 | ₩111,805 | +1.01% | 2137.9만 |
|---|
| 2025.10.23 | ₩119,556 | ₩120,951 | ₩117,035 | ₩119,235 | -0.27% | 1476만 |
|---|
| 2025.10.22 | ₩111,430 | ₩117,491 | ₩111,041 | ₩116,687 | +4.72% | 1584.6만 |
|---|
| 2025.10.21 | ₩119,395 | ₩119,395 | ₩114,527 | ₩115,761 | -3.04% | 1703.8만 |
|---|
| 2025.10.20 | ₩125,873 | ₩127,428 | ₩123,177 | ₩127,254 | +1.10% | 1186.9만 |
|---|
| 2025.10.17 | ₩129,226 | ₩129,226 | ₩120,589 | ₩121,729 | -5.80% | 1971.4만 |
|---|
| 2025.10.16 | ₩127,455 | ₩132,203 | ₩126,208 | ₩131,787 | +3.40% | 1301만 |
|---|
| 2025.10.15 | ₩123,727 | ₩125,967 | ₩122,399 | ₩125,497 | +1.43% | 914.1만 |
|---|
| 2025.10.14 | ₩117,612 | ₩122,359 | ₩117,612 | ₩121,420 | +3.24% | 906.4만 |
|---|
| 2025.10.13 | ₩117,947 | ₩119,918 | ₩117,424 | ₩119,892 | +1.65% | 973.3만 |
|---|
| 2025.10.10 | ₩115,667 | ₩116,324 | ₩113,642 | ₩114,179 | -1.29% | 904.8만 |
|---|