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 | ₩157,691 | ₩159,663 | ₩157,061 | ₩158,040 | +0.22% | 483.1만 |
| 2026.10.08 | ₩151,804 | ₩155,452 | ₩151,120 | ₩154,969 | +2.08% | 543.3만 |
| 2026.10.07 | ₩150,798 | ₩153,561 | ₩149,872 | ₩152,273 | +0.98% | 434.5만 |
| 2026.10.06 | ₩155,572 | ₩157,356 | ₩153,480 | ₩156,095 | +0.34% | 492만 |
| 2026.10.05 | ₩155,438 | ₩156,806 | ₩152,327 | ₩155,331 | -0.07% | 399.5만 |
| 2026.10.02 | ₩155,559 | ₩156,457 | ₩152,702 | ₩154,982 | -0.37% | 403만 |
| 2026.09.30 | — | — | — | ₩154,687 | — | — |
| 2026.09.28 | ₩154,928 | ₩157,302 | ₩153,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,639 |
| +0.46% |
| 686.6만 |
| 2026.09.25 | ₩162,291 | ₩163,539 | ₩160,803 | ₩162,855 | +0.35% | 352만 |
|---|
| 2026.09.24 | ₩163,820 | ₩164,290 | ₩160,964 | ₩162,680 | -0.70% | 510.8만 |
|---|
| 2026.09.23 | — | — | — | ₩165,698 | — | — |
|---|
| 2026.09.22 | ₩165,269 | ₩171,787 | ₩165,108 | ₩170,673 | +3.27% | 537.5만 |
|---|
| 2026.09.21 | ₩166,047 | ₩166,972 | ₩162,680 | ₩165,027 | -0.61% | 564.6만 |
|---|
| 2026.09.18 | ₩166,301 | ₩167,824 | ₩163,372 | ₩165,510 | -0.48% | 2148.7만 |
|---|
| 2026.09.17 | ₩168,313 | ₩168,702 | ₩165,389 | ₩166,824 | -0.88% | 536.2만 |
|---|
| 2026.09.16 | — | — | — | ₩163,297 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩166,556 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩165,054 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩170,070 | — | — |
|---|
| 2026.08.28 | ₩177,500 | ₩178,224 | ₩170,472 | ₩171,639 | -3.30% | 882.1만 |
|---|
| 2026.08.27 | ₩175,716 | ₩179,310 | ₩175,515 | ₩177,419 | +0.97% | 642.6만 |
|---|
| 2026.08.26 | ₩177,889 | ₩178,761 | ₩176,293 | ₩176,494 | -0.78% | 1040.1만 |
|---|
| 2026.08.25 | ₩174,321 | ₩181,443 | ₩173,946 | ₩181,242 | +3.97% | 714.5만 |
|---|
| 2026.08.24 | ₩178,908 | ₩179,337 | ₩173,222 | ₩176,816 | -1.17% | 647.4만 |
|---|
| 2026.08.21 | ₩175,850 | ₩177,486 | ₩174,080 | ₩176,467 | +0.35% | 1051.3만 |
|---|
| 2026.08.20 | ₩166,637 | ₩172,591 | ₩165,912 | ₩171,183 | +2.73% | 967.4만 |
|---|
| 2026.08.19 | ₩166,073 | ₩169,788 | ₩165,228 | ₩167,750 | +1.01% | 907.2만 |
|---|
| 2026.08.18 | ₩158,670 | ₩160,186 | ₩155,344 | ₩155,545 | -1.97% | 653.9만 |
|---|
| 2026.08.17 | ₩160,119 | ₩162,814 | ₩159,113 | ₩161,379 | +0.79% | 719.4만 |
|---|
| 2026.08.14 | ₩155,304 | ₩159,824 | ₩154,660 | ₩157,933 | +1.69% | 557.9만 |
|---|
| 2026.08.13 | ₩154,245 | ₩155,049 | ₩151,924 | ₩153,145 | -0.71% | 667.2만 |
|---|
| 2026.08.12 | ₩160,937 | ₩161,192 | ₩157,785 | ₩158,040 | -1.80% | 691.4만 |
|---|
| 2026.08.11 | ₩157,356 | ₩158,536 | ₩155,572 | ₩157,195 | -0.10% | 679.6만 |
|---|
| 2026.08.10 | ₩154,231 | ₩157,892 | ₩151,683 | ₩157,262 | +1.97% | 1002.6만 |
|---|
| 2026.08.07 | ₩148,223 | ₩152,581 | ₩147,525 | ₩151,522 | +2.23% | 1067.6만 |
|---|
| 2026.08.06 | ₩138,862 | ₩142,697 | ₩138,272 | ₩141,396 | +1.83% | 795.8만 |
|---|
| 2026.08.05 | ₩139,184 | ₩141,638 | ₩137,816 | ₩139,867 | +0.49% | 953.9만 |
|---|
| 2026.08.04 | ₩131,231 | ₩132,129 | ₩129,661 | ₩131,070 | -0.12% | 544.9만 |
|---|
| 2026.08.03 | ₩125,330 | ₩128,106 | ₩124,686 | ₩127,905 | +2.05% | 505만 |
|---|
| 2026.07.31 | ₩126,644 | ₩127,274 | ₩123,184 | ₩125,678 | -0.76% | 586.6만 |
|---|
| 2026.07.30 | ₩124,498 | ₩128,776 | ₩123,613 | ₩128,428 | +3.16% | 854.6만 |
|---|
| 2026.07.29 | ₩122,647 | ₩125,115 | ₩119,335 | ₩122,500 | -0.12% | 670.1만 |
|---|
| 2026.07.28 | ₩124,015 | ₩124,163 | ₩121,883 | ₩122,741 | -1.03% | 581.5만 |
|---|
| 2026.07.27 | ₩127,247 | ₩127,247 | ₩123,291 | ₩125,356 | -1.49% | 511.3만 |
|---|
| 2026.07.24 | ₩125,718 | ₩127,864 | ₩124,055 | ₩124,981 | -0.59% | 927만 |
|---|
| 2026.07.23 | ₩125,584 | ₩127,194 | ₩124,578 | ₩127,033 | +1.15% | 723.1만 |
|---|
| 2026.07.22 | ₩126,496 | ₩130,010 | ₩126,496 | ₩128,414 | +1.52% | 778.1만 |
|---|
| 2026.07.21 | ₩122,620 | ₩124,351 | ₩121,427 | ₩124,042 | +1.16% | 804.6만 |
|---|
| 2026.07.20 | ₩120,837 | ₩121,977 | ₩119,536 | ₩119,630 | -1.00% | 773.8만 |
|---|
| 2026.07.17 | ₩120,501 | ₩121,977 | ₩119,026 | ₩120,300 | -0.17% | 1061.6만 |
|---|
| 2026.07.16 | ₩125,558 | ₩125,933 | ₩121,507 | ₩121,816 | -2.98% | 1073.1만 |
|---|
| 2026.07.15 | ₩127,985 | ₩128,763 | ₩125,397 | ₩127,690 | -0.23% | 697만 |
|---|
| 2026.07.14 | ₩131,177 | ₩131,687 | ₩126,402 | ₩127,073 | -3.13% | 739.8만 |
|---|
| 2026.07.13 | ₩125,705 | ₩126,255 | ₩123,962 | ₩124,860 | -0.67% | 530.4만 |
|---|
| 2026.07.10 | ₩125,799 | ₩128,387 | ₩125,799 | ₩127,797 | +1.59% | 442.7만 |
|---|
| 2026.07.09 | ₩127,422 | ₩127,744 | ₩125,356 | ₩127,153 | -0.21% | 601.8만 |
|---|
| 2026.07.08 | ₩125,504 | ₩127,100 | ₩122,285 | ₩124,994 | -0.41% | 718.1만 |
|---|
| 2026.07.07 | ₩128,843 | ₩130,761 | ₩126,349 | ₩127,489 | -1.05% | 744만 |
|---|
| 2026.07.06 | ₩131,445 | ₩132,679 | ₩128,213 | ₩131,700 | +0.19% | 640만 |
|---|
| 2026.07.02 | ₩128,521 | ₩131,123 | ₩128,079 | ₩130,144 | +1.26% | 870.4만 |
|---|
| 2026.07.01 | ₩123,895 | ₩129,044 | ₩123,653 | ₩125,128 | +1.00% | 840.7만 |
|---|
| 2026.06.30 | ₩125,853 | ₩127,073 | ₩122,996 | ₩125,262 | -0.47% | 889.3만 |
|---|
| 2026.06.29 | ₩126,738 | ₩128,146 | ₩125,276 | ₩126,751 | +0.01% | 780.6만 |
|---|
| 2026.06.26 | ₩128,669 | ₩131,271 | ₩127,864 | ₩128,924 | +0.20% | 1125.2만 |
|---|
| 2026.06.25 | ₩128,226 | ₩129,299 | ₩125,786 | ₩127,878 | -0.27% | 810만 |
|---|
| 2026.06.24 | ₩125,048 | ₩129,299 | ₩124,565 | ₩126,121 | +0.86% | 1117.1만 |
|---|
| 2026.06.23 | ₩131,311 | ₩133,068 | ₩130,359 | ₩131,217 | -0.07% | 789.5만 |
|---|
| 2026.06.22 | ₩133,966 | ₩136,689 | ₩133,604 | ₩136,528 | +1.91% | 829.1만 |
|---|
| 2026.06.18 | ₩142,590 | ₩144,307 | ₩137,641 | ₩139,197 | -2.38% | 1914.9만 |
|---|
| 2026.06.17 | ₩145,085 | ₩150,449 | ₩141,410 | ₩141,718 | -2.32% | 1183.9만 |
|---|
| 2026.06.16 | ₩143,247 | ₩146,640 | ₩143,247 | ₩145,433 | +1.53% | 800.9만 |
|---|
| 2026.06.15 | ₩143,502 | ₩144,803 | ₩140,887 | ₩141,893 | -1.12% | 921.7만 |
|---|
| 2026.06.12 | ₩132,411 | ₩135,053 | ₩130,587 | ₩134,422 | +1.52% | 771만 |
|---|
| 2026.06.11 | ₩125,370 | ₩131,365 | ₩123,412 | ₩130,882 | +4.40% | 998.1만 |
|---|
| 2026.06.10 | ₩126,617 | ₩129,997 | ₩124,230 | ₩124,418 | -1.74% | 1016.7만 |
|---|
| 2026.06.09 | ₩134,127 | ₩134,637 | ₩127,341 | ₩132,156 | -1.47% | 1005.1만 |
|---|
| 2026.06.08 | ₩134,288 | ₩135,925 | ₩132,303 | ₩132,759 | -1.14% | 763만 |
|---|
| 2026.06.05 | ₩140,672 | ₩141,463 | ₩133,645 | ₩133,725 | -4.94% | 987.6만 |
|---|
| 2026.06.04 | ₩146,493 | ₩147,981 | ₩143,100 | ₩145,286 | -0.82% | 721.7만 |
|---|
| 2026.06.03 | ₩144,830 | ₩146,037 | ₩142,966 | ₩144,132 | -0.48% | 622.1만 |
|---|
| 2026.06.02 | ₩145,608 | ₩147,405 | ₩142,161 | ₩146,855 | +0.86% | 653.8만 |
|---|
| 2026.06.01 | ₩140,820 | ₩145,621 | ₩140,820 | ₩145,098 | +3.04% | 736.1만 |
|---|
| 2026.05.29 | ₩144,843 | ₩150,114 | ₩144,065 | ₩147,271 | +1.68% | 1467.3만 |
|---|
| 2026.05.28 | ₩141,155 | ₩145,782 | ₩138,969 | ₩145,152 | +2.83% | 778.4만 |
|---|
| 2026.05.27 | ₩144,843 | ₩147,391 | ₩143,596 | ₩143,810 | -0.71% | 664.6만 |
|---|
| 2026.05.26 | ₩149,135 | ₩149,966 | ₩147,566 | ₩149,685 | +0.37% | 652.5만 |
|---|
| 2026.05.22 | ₩145,514 | ₩146,265 | ₩142,442 | ₩144,360 | -0.79% | 503.9만 |
|---|
| 2026.05.21 | ₩142,805 | ₩147,002 | ₩140,310 | ₩145,286 | +1.74% | 530.1만 |
|---|
| 2026.05.20 | ₩141,048 | ₩144,803 | ₩140,216 | ₩144,025 | +2.11% | 754.4만 |
|---|
| 2026.05.19 | ₩143,770 | ₩144,991 | ₩139,653 | ₩140,940 | -1.97% | 950.9만 |
|---|
| 2026.05.18 | ₩145,943 | ₩149,966 | ₩145,809 | ₩147,324 | +0.95% | 772.8만 |
|---|
| 2026.05.15 | ₩150,516 | ₩150,516 | ₩145,473 | ₩146,265 | -2.82% | 1111.9만 |
|---|
| 2026.05.14 | ₩159,622 | ₩159,690 | ₩154,808 | ₩156,015 | -2.26% | 453만 |
|---|
| 2026.05.13 | ₩159,529 | ₩161,795 | ₩157,852 | ₩159,542 | +0.01% | 676.6만 |
|---|
| 2026.05.12 | ₩159,234 | ₩161,218 | ₩155,049 | ₩160,521 | +0.81% | 575.6만 |
|---|
| 2026.05.11 | ₩157,074 | ₩162,627 | ₩156,900 | ₩161,835 | +3.03% | 705.1만 |
|---|
| 2026.05.08 | ₩155,505 | ₩157,302 | ₩154,191 | ₩156,256 | +0.48% | 529.3만 |
|---|
| 2026.05.07 | ₩159,032 | ₩160,615 | ₩151,978 | ₩152,206 | -4.29% | 796.2만 |
|---|
| 2026.05.06 | ₩154,379 | ₩155,492 | ₩152,514 | ₩154,365 | -0.01% | 710.4만 |
|---|
| 2026.05.05 | ₩148,317 | ₩149,269 | ₩145,916 | ₩146,198 | -1.43% | 472.3만 |
|---|
| 2026.05.04 | ₩145,004 | ₩148,397 | ₩144,038 | ₩145,286 | +0.19% | 569.9만 |
|---|
| 2026.05.01 | ₩147,592 | ₩150,516 | ₩145,527 | ₩145,675 | -1.30% | 512.7만 |
|---|
| 2026.04.30 | ₩146,855 | ₩149,711 | ₩146,037 | ₩148,987 | +1.45% | 829.5만 |
|---|
| 2026.04.29 | ₩145,044 | ₩146,211 | ₩143,328 | ₩144,320 | -0.50% | 730.2만 |
|---|
| 2026.04.28 | ₩152,796 | ₩152,796 | ₩146,479 | ₩147,391 | -3.54% | 979.2만 |
|---|
| 2026.04.27 | ₩159,086 | ₩160,186 | ₩155,224 | ₩155,680 | -2.14% | 717.7만 |
|---|
| 2026.04.24 | ₩154,245 | ₩162,050 | ₩149,752 | ₩161,876 | +4.95% | 1236.8만 |
|---|
| 2026.04.23 | ₩147,968 | ₩149,121 | ₩144,682 | ₩148,947 | +0.66% | 899만 |
|---|
| 2026.04.22 | ₩149,524 | ₩151,348 | ₩148,062 | ₩150,007 | +0.32% | 641.5만 |
|---|
| 2026.04.21 | ₩152,903 | ₩154,084 | ₩146,412 | ₩146,587 | -4.13% | 855.2만 |
|---|
| 2026.04.20 | ₩153,815 | ₩154,419 | ₩151,857 | ₩154,017 | +0.13% | 639.1만 |
|---|
| 2026.04.17 | ₩153,628 | ₩158,295 | ₩152,099 | ₩156,243 | +1.70% | 679.6만 |
|---|
| 2026.04.16 | ₩151,012 | ₩153,936 | ₩151,012 | ₩152,099 | +0.72% | 655.1만 |
|---|
| 2026.04.15 | ₩157,450 | ₩157,597 | ₩151,535 | ₩151,602 | -3.71% | 925.6만 |
|---|
| 2026.04.14 | ₩158,791 | ₩161,232 | ₩157,517 | ₩159,998 | +0.76% | 697.3만 |
|---|
| 2026.04.13 | ₩158,550 | ₩160,923 | ₩154,902 | ₩156,243 | -1.45% | 836.1만 |
|---|
| 2026.04.10 | ₩160,293 | ₩163,512 | ₩160,293 | ₩162,144 | +1.15% | 653.5만 |
|---|
| 2026.04.09 | ₩158,214 | ₩160,923 | ₩157,678 | ₩159,609 | +0.88% | 687.2만 |
|---|
| 2026.04.08 | ₩162,774 | ₩163,619 | ₩156,256 | ₩158,456 | -2.65% | 855만 |
|---|
| 2026.04.07 | ₩151,549 | ₩153,802 | ₩149,363 | ₩153,762 | +1.46% | 793.4만 |
|---|
| 2026.04.06 | ₩152,380 | ₩153,856 | ₩150,342 | ₩151,321 | -0.70% | 476.6만 |
|---|
| 2026.04.02 | ₩146,587 | ₩154,566 | ₩145,916 | ₩152,957 | +4.35% | 916.7만 |
|---|
| 2026.04.01 | ₩150,999 | ₩154,996 | ₩148,504 | ₩152,608 | +1.07% | 1152.9만 |
|---|
| 2026.03.31 | ₩141,021 | ₩145,420 | ₩141,021 | ₩145,178 | +2.95% | 1138.8만 |
|---|
| 2026.03.30 | ₩140,538 | ₩142,201 | ₩136,702 | ₩138,298 | -1.59% | 1088.2만 |
|---|
| 2026.03.27 | ₩132,518 | ₩138,808 | ₩132,116 | ₩136,930 | +3.33% | 967.4만 |
|---|
| 2026.03.26 | ₩132,759 | ₩136,783 | ₩132,411 | ₩133,256 | +0.37% | 883만 |
|---|
| 2026.03.25 | ₩139,398 | ₩139,398 | ₩135,777 | ₩136,153 | -2.33% | 954.6만 |
|---|
| 2026.03.24 | ₩130,466 | ₩133,363 | ₩127,972 | ₩132,800 | +1.79% | 1446.2만 |
|---|
| 2026.03.23 | ₩128,575 | ₩134,932 | ₩128,548 | ₩131,619 | +2.37% | 1785.7만 |
|---|
| 2026.03.20 | ₩133,698 | ₩133,940 | ₩126,523 | ₩128,481 | -3.90% | 3070.2만 |
|---|
| 2026.03.19 | ₩129,018 | ₩133,832 | ₩128,468 | ₩133,041 | +3.12% | 2473.9만 |
|---|
| 2026.03.18 | ₩143,408 | ₩145,178 | ₩141,249 | ₩142,885 | -0.36% | 1518.5만 |
|---|
| 2026.03.17 | ₩149,162 | ₩150,972 | ₩147,136 | ₩148,920 | -0.16% | 707.4만 |
|---|
| 2026.03.16 | ₩145,433 | ₩150,395 | ₩145,178 | ₩147,780 | +1.61% | 988.4만 |
|---|
| 2026.03.13 | ₩153,668 | ₩153,668 | ₩145,916 | ₩146,962 | -4.36% | 1045.9만 |
|---|
| 2026.03.12 | ₩156,806 | ₩157,007 | ₩152,514 | ₩153,534 | -2.09% | 877.7만 |
|---|
| 2026.03.11 | ₩156,095 | ₩156,457 | ₩152,367 | ₩155,854 | -0.15% | 863.5만 |
|---|
| 2026.03.10 | ₩158,281 | ₩161,393 | ₩156,913 | ₩159,462 | +0.75% | 803만 |
|---|
| 2026.03.09 | ₩150,637 | ₩157,034 | ₩146,587 | ₩156,860 | +4.13% | 983만 |
|---|
| 2026.03.06 | ₩152,421 | ₩157,691 | ₩151,710 | ₩155,961 | +2.32% | 835.1만 |
|---|
| 2026.03.05 | ₩158,362 | ₩158,415 | ₩153,037 | ₩155,693 | -1.69% | 1088.4만 |
|---|
| 2026.03.04 | ₩162,855 | ₩163,270 | ₩159,435 | ₩160,092 | -1.70% | 785.2만 |
|---|
| 2026.03.03 | ₩161,433 | ₩162,130 | ₩155,411 | ₩158,952 | -1.54% | 1403.1만 |
|---|
| 2026.03.02 | ₩176,454 | ₩177,004 | ₩166,878 | ₩172,645 | -2.16% | 1067.6만 |
|---|
| 2026.02.27 | ₩173,101 | ₩175,971 | ₩172,873 | ₩174,348 | +0.72% | 1501.7만 |
|---|
| 2026.02.26 | ₩165,953 | ₩171,572 | ₩164,491 | ₩170,955 | +3.01% | 723.7만 |
|---|
| 2026.02.25 | ₩167,575 | ₩170,285 | ₩165,175 | ₩167,441 | -0.08% | 778.6만 |
|---|
| 2026.02.24 | ₩161,634 | ₩167,321 | ₩159,757 | ₩166,422 | +2.96% | 964.2만 |
|---|
| 2026.02.23 | ₩165,443 | ₩169,292 | ₩163,619 | ₩166,637 | +0.72% | 937.2만 |
|---|
| 2026.02.20 | ₩164,088 | ₩168,487 | ₩159,153 | ₩163,793 | -0.18% | 1252.5만 |
|---|
| 2026.02.19 | ₩163,632 | ₩169,225 | ₩163,619 | ₩168,179 | +2.78% | 785.5만 |
|---|
| 2026.02.18 | ₩167,790 | ₩170,781 | ₩165,564 | ₩167,227 | -0.34% | 785.2만 |
|---|
| 2026.02.17 | ₩163,217 | ₩165,819 | ₩158,389 | ₩164,035 | +0.50% | 819.6만 |
|---|
| 2026.02.13 | ₩160,722 | ₩169,507 | ₩159,529 | ₩168,715 | +4.97% | 762.3만 |
|---|
| 2026.02.12 | ₩164,826 | ₩168,353 | ₩158,308 | ₩158,415 | -3.89% | 928.9만 |
|---|
| 2026.02.11 | ₩167,643 | ₩167,911 | ₩162,814 | ₩167,106 | -0.32% | 665.5만 |
|---|
| 2026.02.10 | ₩160,682 | ₩163,257 | ₩160,427 | ₩162,989 | +1.44% | 671.9만 |
|---|
| 2026.02.09 | ₩156,457 | ₩162,425 | ₩155,894 | ₩161,916 | +3.49% | 743.9만 |
|---|
| 2026.02.06 | ₩147,995 | ₩154,875 | ₩147,995 | ₩154,660 | +4.50% | 1081.5만 |
|---|
| 2026.02.05 | ₩151,978 | ₩154,674 | ₩144,910 | ₩145,554 | -4.23% | 1532.7만 |
|---|
| 2026.02.04 | ₩161,969 | ₩161,969 | ₩152,233 | ₩156,712 | -3.25% | 1094.5만 |
|---|
| 2026.02.03 | ₩159,314 | ₩159,596 | ₩153,909 | ₩157,101 | -1.39% | 1119.6만 |
|---|
| 2026.02.02 | ₩148,947 | ₩155,988 | ₩148,142 | ₩151,348 | +1.61% | 1328.4만 |
|---|
| 2026.01.30 | ₩158,255 | ₩161,943 | ₩149,202 | ₩150,677 | -4.79% | 1916.6만 |
|---|
| 2026.01.29 | ₩179,243 | ₩180,893 | ₩165,751 | ₩170,231 | -5.03% | 1508.5만 |
|---|
| 2026.01.28 | ₩173,007 | ₩177,567 | ₩171,867 | ₩176,963 | +2.29% | 1048.2만 |
|---|
| 2026.01.27 | ₩166,677 | ₩170,459 | ₩163,029 | ₩170,325 | +2.19% | 1230.7만 |
|---|
| 2026.01.26 | ₩171,277 | ₩173,342 | ₩168,568 | ₩168,876 | -1.40% | 1330.6만 |
|---|
| 2026.01.23 | ₩164,558 | ₩167,160 | ₩163,270 | ₩166,717 | +1.31% | 803.6만 |
|---|
| 2026.01.22 | ₩158,657 | ₩165,014 | ₩158,389 | ₩163,203 | +2.87% | 834.7만 |
|---|
| 2026.01.21 | ₩162,265 | ₩162,881 | ₩158,483 | ₩159,475 | -1.72% | 1408.8만 |
|---|
| 2026.01.20 | ₩158,120 | ₩160,065 | ₩156,538 | ₩159,515 | +0.88% | 1114.9만 |
|---|
| 2026.01.16 | ₩152,783 | ₩153,896 | ₩149,242 | ₩153,051 | +0.18% | 927.9만 |
|---|
| 2026.01.15 | ₩152,179 | ₩154,191 | ₩150,623 | ₩153,172 | +0.65% | 867.5만 |
|---|
| 2026.01.14 | ₩154,969 | ₩155,170 | ₩150,409 | ₩153,091 | -1.21% | 844.1만 |
|---|
| 2026.01.13 | ₩151,777 | ₩154,245 | ₩151,374 | ₩153,735 | +1.29% | 797.9만 |
|---|
| 2026.01.12 | ₩150,959 | ₩152,514 | ₩150,060 | ₩151,495 | +0.36% | 837.1만 |
|---|
| 2026.01.09 | ₩144,079 | ₩146,305 | ₩142,523 | ₩146,171 | +1.45% | 757.6만 |
|---|
| 2026.01.08 | ₩142,429 | ₩143,435 | ₩140,015 | ₩143,354 | +0.65% | 722.8만 |
|---|
| 2026.01.07 | ₩141,879 | ₩146,265 | ₩140,149 | ₩144,857 | +2.10% | 998.7만 |
|---|
| 2026.01.06 | ₩140,350 | ₩146,587 | ₩140,350 | ₩146,452 | +4.35% | 1105.9만 |
|---|
| 2026.01.05 | ₩137,668 | ₩141,973 | ₩137,588 | ₩138,848 | +0.86% | 886.5만 |
|---|
| 2026.01.02 | ₩135,442 | ₩136,729 | ₩131,713 | ₩135,750 | +0.23% | 694만 |
|---|
| 2025.12.31 | ₩135,080 | ₩136,045 | ₩133,738 | ₩133,913 | -0.86% | 541.5만 |
|---|
| 2025.12.30 | ₩137,078 | ₩137,748 | ₩134,516 | ₩136,609 | -0.34% | 602.5만 |
|---|
| 2025.12.29 | ₩134,919 | ₩136,032 | ₩130,989 | ₩133,859 | -0.79% | 957.9만 |
|---|
| 2025.12.26 | ₩141,678 | ₩142,617 | ₩140,216 | ₩141,866 | +0.13% | 380.8만 |
|---|
| 2025.12.24 | ₩140,149 | ₩141,276 | ₩138,406 | ₩140,458 | +0.22% | 208.6만 |
|---|
| 2025.12.23 | ₩141,799 | ₩141,799 | ₩138,540 | ₩141,155 | -0.45% | 635.1만 |
|---|
| 2025.12.22 | ₩140,551 | ₩141,732 | ₩137,896 | ₩140,659 | +0.08% | 886.3만 |
|---|
| 2025.12.19 | ₩133,162 | ₩137,279 | ₩132,840 | ₩135,844 | +2.01% | 2780.2만 |
|---|
| 2025.12.18 | ₩131,915 | ₩135,241 | ₩131,298 | ₩133,229 | +1.00% | 744.5만 |
|---|
| 2025.12.17 | ₩133,175 | ₩134,490 | ₩131,244 | ₩133,376 | +0.15% | 702.6만 |
|---|
| 2025.12.16 | ₩133,712 | ₩134,422 | ₩130,252 | ₩131,472 | -1.68% | 866.6만 |
|---|
| 2025.12.15 | ₩134,597 | ₩136,099 | ₩131,968 | ₩133,698 | -0.67% | 917.4만 |
|---|
| 2025.12.12 | ₩136,971 | ₩136,971 | ₩129,420 | ₩131,619 | -3.91% | 924만 |
|---|
| 2025.12.11 | ₩127,408 | ₩134,664 | ₩127,127 | ₩133,336 | +4.65% | 1160만 |
|---|
| 2025.12.10 | ₩124,525 | ₩127,797 | ₩122,983 | ₩126,604 | +1.67% | 1315.1만 |
|---|
| 2025.12.09 | ₩120,676 | ₩126,362 | ₩120,072 | ₩126,188 | +4.57% | 882만 |
|---|
| 2025.12.08 | ₩120,957 | ₩122,218 | ₩119,227 | ₩119,361 | -1.32% | 848만 |
|---|
| 2025.12.05 | ₩121,507 | ₩124,324 | ₩120,260 | ₩120,381 | -0.93% | 650만 |
|---|
| 2025.12.04 | ₩119,227 | ₩121,883 | ₩118,892 | ₩121,668 | +2.05% | 700.3만 |
|---|
| 2025.12.03 | ₩123,197 | ₩123,291 | ₩120,126 | ₩120,233 | -2.41% | 873.5만 |
|---|
| 2025.12.02 | ₩122,701 | ₩123,023 | ₩118,356 | ₩121,346 | -1.10% | 898.9만 |
|---|
| 2025.12.01 | ₩123,385 | ₩124,578 | ₩121,829 | ₩123,157 | -0.18% | 771.7만 |
|---|
| 2025.11.28 | ₩123,143 | ₩123,345 | ₩121,065 | ₩121,682 | -1.19% | 482.5만 |
|---|
| 2025.11.26 | ₩116,947 | ₩121,910 | ₩116,907 | ₩121,400 | +3.81% | 725.9만 |
|---|
| 2025.11.25 | ₩115,419 | ₩117,310 | ₩114,346 | ₩115,700 | +0.24% | 817.6만 |
|---|
| 2025.11.24 | ₩111,462 | ₩117,082 | ₩111,462 | ₩116,049 | +4.12% | 1676.9만 |
|---|
| 2025.11.21 | ₩109,987 | ₩112,508 | ₩109,088 | ₩111,972 | +1.80% | 1016.9만 |
|---|
| 2025.11.20 | ₩117,605 | ₩118,436 | ₩109,839 | ₩109,973 | -6.49% | 1242.2만 |
|---|
| 2025.11.19 | ₩118,396 | ₩119,724 | ₩116,599 | ₩117,363 | -0.87% | 700.6만 |
|---|
| 2025.11.18 | ₩116,773 | ₩118,476 | ₩114,413 | ₩116,143 | -0.54% | 777.9만 |
|---|
| 2025.11.17 | ₩117,242 | ₩119,630 | ₩115,486 | ₩116,800 | -0.38% | 883.2만 |
|---|
| 2025.11.14 | ₩115,593 | ₩119,992 | ₩115,231 | ₩117,752 | +1.87% | 959만 |
|---|
| 2025.11.13 | ₩125,021 | ₩125,732 | ₩120,126 | ₩120,327 | -3.75% | 971만 |
|---|
| 2025.11.12 | ₩121,306 | ₩126,040 | ₩120,300 | ₩124,820 | +2.90% | 972.1만 |
|---|
| 2025.11.11 | ₩119,294 | ₩121,172 | ₩117,242 | ₩120,636 | +1.12% | 1064.8만 |
|---|
| 2025.11.10 | ₩116,170 | ₩119,174 | ₩115,070 | ₩118,369 | +1.89% | 1015.4만 |
|---|
| 2025.11.07 | ₩110,979 | ₩111,999 | ₩109,289 | ₩111,838 | +0.77% | 755.6만 |
|---|
| 2025.11.06 | ₩110,550 | ₩113,112 | ₩110,108 | ₩110,684 | +0.12% | 971.2만 |
|---|
| 2025.11.05 | ₩108,243 | ₩109,866 | ₩107,948 | ₩109,477 | +1.14% | 868.3만 |
|---|
| 2025.11.04 | ₩105,963 | ₩108,230 | ₩105,414 | ₩105,816 | -0.14% | 992.4만 |
|---|
| 2025.11.03 | ₩108,230 | ₩110,041 | ₩107,841 | ₩109,464 | +1.14% | 841.3만 |
|---|
| 2025.10.31 | ₩110,000 | ₩110,309 | ₩107,023 | ₩108,592 | -1.28% | 851.1만 |
|---|
| 2025.10.30 | ₩107,036 | ₩111,476 | ₩106,715 | ₩110,389 | +3.13% | 1052.8만 |
|---|
| 2025.10.29 | ₩109,062 | ₩109,759 | ₩106,366 | ₩106,849 | -2.03% | 1081.2만 |
|---|
| 2025.10.28 | ₩102,919 | ₩107,103 | ₩101,994 | ₩106,406 | +3.39% | 1335.2만 |
|---|
| 2025.10.27 | ₩106,272 | ₩107,506 | ₩103,067 | ₩105,454 | -0.77% | 2356만 |
|---|
| 2025.10.24 | ₩110,698 | ₩115,338 | ₩109,021 | ₩111,811 | +1.01% | 2137.9만 |
|---|
| 2025.10.23 | ₩119,563 | ₩120,957 | ₩117,041 | ₩119,241 | -0.27% | 1476만 |
|---|
| 2025.10.22 | ₩111,435 | ₩117,497 | ₩111,046 | ₩116,693 | +4.72% | 1584.6만 |
|---|
| 2025.10.21 | ₩119,402 | ₩119,402 | ₩114,533 | ₩115,767 | -3.04% | 1703.8만 |
|---|
| 2025.10.20 | ₩125,879 | ₩127,435 | ₩123,184 | ₩127,261 | +1.10% | 1186.9만 |
|---|
| 2025.10.17 | ₩129,232 | ₩129,232 | ₩120,595 | ₩121,735 | -5.80% | 1971.4만 |
|---|
| 2025.10.16 | ₩127,462 | ₩132,210 | ₩126,215 | ₩131,794 | +3.40% | 1301만 |
|---|
| 2025.10.15 | ₩123,734 | ₩125,973 | ₩122,406 | ₩125,504 | +1.43% | 914.1만 |
|---|
| 2025.10.14 | ₩117,618 | ₩122,366 | ₩117,618 | ₩121,427 | +3.24% | 906.4만 |
|---|
| 2025.10.13 | ₩117,953 | ₩119,925 | ₩117,430 | ₩119,898 | +1.65% | 973.3만 |
|---|
| 2025.10.10 | ₩115,673 | ₩116,330 | ₩113,648 | ₩114,185 | -1.29% | 904.8만 |
|---|
| 2025.10.09 | ₩118,745 | ₩119,308 | ₩113,192 | ₩114,279 | -3.76% | 1064.6만 |
|---|
| 2025.10.08 | ₩119,107 | ₩119,361 | ₩117,028 | ₩118,557 | -0.46% | 1021.2만 |
|---|
| 2025.10.07 | ₩118,879 | ₩119,241 | ₩116,183 | ₩116,612 | -1.91% | 904.1만 |
|---|
| 2025.10.06 | ₩117,953 | ₩119,858 | ₩117,216 | ₩118,704 | +0.64% | 889.1만 |
|---|
| 2025.10.03 | ₩115,566 | ₩117,202 | ₩115,204 | ₩116,491 | +0.80% | 779.2만 |
|---|
| 2025.10.02 | ₩116,585 | ₩116,585 | ₩111,636 | ₩115,915 | -0.58% | 1215만 |
|---|
| 2025.10.01 | ₩113,957 | ₩115,754 | ₩113,326 | ₩115,271 | +1.15% | 1130.7만 |
|---|
| 2025.09.30 | ₩112,079 | ₩114,372 | ₩110,376 | ₩113,072 | +0.89% | 1316.6만 |
|---|
| 2025.09.29 | ₩117,470 | ₩117,926 | ₩111,730 | ₩113,380 | -3.48% | 1368.6만 |
|---|
| 2025.09.26 | ₩112,455 | ₩114,520 | ₩112,119 | ₩114,332 | +1.67% | 829.4만 |
|---|
| 2025.09.25 | ₩111,972 | ₩112,656 | ₩109,786 | ₩112,213 | +0.22% | 893.1만 |
|---|
| 2025.09.24 | ₩113,380 | ₩113,648 | ₩111,663 | ₩111,945 | -1.27% | 952.8만 |
|---|
| 2025.09.23 | ₩113,608 | ₩116,170 | ₩112,629 | ₩113,554 | -0.05% | 1839.5만 |
|---|
| 2025.09.22 | ₩111,918 | ₩112,508 | ₩109,719 | ₩112,280 | +0.32% | 1402.2만 |
|---|
| 2025.09.19 | ₩105,789 | ₩110,041 | ₩105,266 | ₩109,598 | +3.60% | 4254만 |
|---|
| 2025.09.18 | ₩104,314 | ₩105,159 | ₩103,268 | ₩105,038 | +0.69% | 1055.7만 |
|---|
| 2025.09.17 | ₩104,850 | ₩106,755 | ₩103,952 | ₩105,534 | +0.65% | 1038만 |
|---|
| 2025.09.16 | ₩106,393 | ₩106,782 | ₩104,783 | ₩105,977 | -0.39% | 1077.3만 |
|---|
| 2025.09.15 | ₩105,025 | ₩106,768 | ₩104,153 | ₩106,433 | +1.34% | 1213.2만 |
|---|
| 2025.09.12 | ₩106,916 | ₩107,385 | ₩105,642 | ₩106,285 | -0.59% | 828.7만 |
|---|
| 2025.09.11 | ₩104,140 | ₩106,983 | ₩104,019 | ₩106,822 | +2.58% | 933.1만 |
|---|
| 2025.09.10 | ₩103,710 | ₩105,655 | ₩103,456 | ₩105,186 | +1.42% | 1229.5만 |
|---|
| 2025.09.09 | ₩102,289 | ₩102,825 | ₩101,189 | ₩101,819 | -0.46% | 1046.9만 |
|---|
| 2025.09.08 | ₩102,852 | ₩103,509 | ₩100,881 | ₩101,591 | -1.23% | 1010.7만 |
|---|
| 2025.09.05 | ₩102,088 | ₩103,670 | ₩101,283 | ₩102,155 | +0.07% | 867.9만 |
|---|
| 2025.09.04 | ₩99,714 | ₩100,827 | ₩98,493 | ₩100,425 | +0.71% | 770.7만 |
|---|
| 2025.09.03 | ₩102,329 | ₩102,611 | ₩100,881 | ₩101,149 | -1.15% | 890.6만 |
|---|
| 2025.09.02 | ₩100,545 | ₩102,624 | ₩98,641 | ₩101,739 | +1.19% | 1518.8만 |
|---|
| 2025.08.29 | ₩97,769 | ₩99,942 | ₩97,608 | ₩99,781 | +2.06% | 794.6만 |
|---|
| 2025.08.28 | ₩97,152 | ₩98,292 | ₩96,871 | ₩97,863 | +0.73% | 679.8만 |
|---|