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 | ₩157,226 | ₩159,191 | ₩156,597 | ₩157,573 | +0.22% | 483.1만 |
| 2026.10.08 | ₩151,355 | ₩154,993 | ₩150,673 | ₩154,511 | +2.08% | 543.3만 |
| 2026.10.07 | ₩150,353 | ₩153,107 | ₩149,430 | ₩151,823 | +0.98% | 434.5만 |
| 2026.10.06 | ₩155,113 | ₩156,891 | ₩153,027 | ₩155,634 | +0.34% | 492만 |
| 2026.10.05 | ₩154,979 | ₩156,343 | ₩151,877 | ₩154,872 | -0.07% | 399.5만 |
| 2026.10.02 | ₩155,100 | ₩155,995 | ₩152,251 | ₩154,525 | -0.37% | 403만 |
| 2026.10.01 | ₩153,522 | ₩154,832 | ₩152,679 | ₩153,334 | -0.12% | 561.4만 |
| 2026.09.30 | ₩156,985 | ₩157,640 | ₩154,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,230 |
| -1.75% |
| 584.1만 |
| 2026.09.29 | ₩156,771 | ₩157,520 | ₩155,073 | ₩156,570 | -0.13% | 470.7만 |
|---|
| 2026.09.28 | ₩154,471 | ₩156,838 | ₩153,281 | ₩155,180 | +0.46% | 686.6만 |
|---|
| 2026.09.25 | ₩161,812 | ₩163,056 | ₩160,328 | ₩162,374 | +0.35% | 352만 |
|---|
| 2026.09.24 | ₩163,337 | ₩163,805 | ₩160,488 | ₩162,200 | -0.70% | 510.8만 |
|---|
| 2026.09.23 | ₩165,583 | ₩166,145 | ₩161,892 | ₩165,209 | -0.23% | 559만 |
|---|
| 2026.09.22 | ₩164,781 | ₩171,279 | ₩164,620 | ₩170,170 | +3.27% | 539.1만 |
|---|
| 2026.09.21 | ₩165,556 | ₩166,479 | ₩162,200 | ₩164,540 | -0.61% | 564.6만 |
|---|
| 2026.09.18 | ₩165,810 | ₩167,335 | ₩162,869 | ₩165,021 | -0.48% | 2150.1만 |
|---|
| 2026.09.17 | ₩167,816 | ₩168,204 | ₩164,901 | ₩166,332 | -0.88% | 536.2만 |
|---|
| 2026.09.16 | ₩168,297 | ₩168,485 | ₩160,462 | ₩162,815 | -3.26% | 635.4만 |
|---|
| 2026.09.15 | ₩164,700 | ₩166,105 | ₩162,347 | ₩166,064 | +0.83% | 582.1만 |
|---|
| 2026.09.14 | ₩165,048 | ₩165,369 | ₩162,614 | ₩164,567 | -0.29% | 681.3만 |
|---|
| 2026.09.11 | ₩170,450 | ₩172,844 | ₩168,364 | ₩169,568 | -0.52% | 555.4만 |
|---|
| 2026.09.10 | ₩166,693 | ₩170,196 | ₩165,463 | ₩168,672 | +1.19% | 628만 |
|---|
| 2026.09.09 | ₩173,472 | ₩174,475 | ₩170,557 | ₩172,108 | -0.79% | 757.9만 |
|---|
| 2026.09.08 | ₩169,193 | ₩173,887 | ₩168,872 | ₩169,942 | +0.44% | 901.5만 |
|---|
| 2026.09.04 | ₩168,819 | ₩172,309 | ₩168,578 | ₩171,279 | +1.46% | 574.6만 |
|---|
| 2026.09.03 | ₩171,386 | ₩174,783 | ₩169,568 | ₩174,408 | +1.76% | 773.9만 |
|---|
| 2026.09.02 | ₩167,107 | ₩169,982 | ₩164,914 | ₩167,361 | +0.15% | 634.2만 |
|---|
| 2026.09.01 | ₩163,056 | ₩168,605 | ₩162,534 | ₩163,978 | +0.57% | 801.7만 |
|---|
| 2026.08.31 | ₩170,424 | ₩170,972 | ₩166,546 | ₩168,565 | -1.09% | 1667.1만 |
|---|
| 2026.08.28 | ₩176,976 | ₩177,698 | ₩169,969 | ₩171,132 | -3.30% | 882.1만 |
|---|
| 2026.08.27 | ₩175,197 | ₩178,781 | ₩174,997 | ₩176,896 | +0.97% | 642.6만 |
|---|
| 2026.08.26 | ₩177,364 | ₩178,233 | ₩175,772 | ₩175,973 | -0.78% | 1040.1만 |
|---|
| 2026.08.25 | ₩173,807 | ₩180,907 | ₩173,432 | ₩180,707 | +3.97% | 714.5만 |
|---|
| 2026.08.24 | ₩178,380 | ₩178,808 | ₩172,710 | ₩176,294 | -1.17% | 647.4만 |
|---|
| 2026.08.21 | ₩175,331 | ₩176,962 | ₩173,566 | ₩175,946 | +0.35% | 1051.3만 |
|---|
| 2026.08.20 | ₩166,145 | ₩172,082 | ₩165,423 | ₩170,678 | +2.73% | 967.4만 |
|---|
| 2026.08.19 | ₩165,583 | ₩169,287 | ₩164,741 | ₩167,254 | +1.01% | 907.2만 |
|---|
| 2026.08.18 | ₩158,202 | ₩159,713 | ₩154,886 | ₩155,086 | -1.97% | 653.9만 |
|---|
| 2026.08.17 | ₩159,646 | ₩162,334 | ₩158,643 | ₩160,903 | +0.79% | 719.4만 |
|---|
| 2026.08.14 | ₩154,845 | ₩159,352 | ₩154,204 | ₩157,466 | +1.69% | 557.9만 |
|---|
| 2026.08.13 | ₩153,789 | ₩154,591 | ₩151,476 | ₩152,693 | -0.71% | 667.2만 |
|---|
| 2026.08.12 | ₩160,462 | ₩160,716 | ₩157,319 | ₩157,573 | -1.80% | 691.4만 |
|---|
| 2026.08.11 | ₩156,891 | ₩158,068 | ₩155,113 | ₩156,731 | -0.10% | 679.6만 |
|---|
| 2026.08.10 | ₩153,776 | ₩157,426 | ₩151,235 | ₩156,798 | +1.97% | 1002.6만 |
|---|
| 2026.08.07 | ₩147,785 | ₩152,131 | ₩147,090 | ₩151,075 | +2.23% | 1067.6만 |
|---|
| 2026.08.06 | ₩138,452 | ₩142,276 | ₩137,863 | ₩140,979 | +1.83% | 795.8만 |
|---|
| 2026.08.05 | ₩138,773 | ₩141,220 | ₩137,409 | ₩139,455 | +0.49% | 953.9만 |
|---|
| 2026.08.04 | ₩130,843 | ₩131,739 | ₩129,279 | ₩130,683 | -0.12% | 544.9만 |
|---|
| 2026.08.03 | ₩124,959 | ₩127,727 | ₩124,318 | ₩127,527 | +2.05% | 505만 |
|---|
| 2026.07.31 | ₩126,270 | ₩126,898 | ₩122,820 | ₩125,307 | -0.76% | 586.6만 |
|---|
| 2026.07.30 | ₩124,130 | ₩128,396 | ₩123,248 | ₩128,048 | +3.16% | 854.6만 |
|---|
| 2026.07.29 | ₩122,285 | ₩124,746 | ₩118,982 | ₩122,138 | -0.12% | 670.1만 |
|---|
| 2026.07.28 | ₩123,649 | ₩123,796 | ₩121,523 | ₩122,379 | -1.03% | 581.5만 |
|---|
| 2026.07.27 | ₩126,872 | ₩126,872 | ₩122,927 | ₩124,986 | -1.49% | 511.3만 |
|---|
| 2026.07.24 | ₩125,347 | ₩127,487 | ₩123,689 | ₩124,612 | -0.59% | 927만 |
|---|
| 2026.07.23 | ₩125,214 | ₩126,818 | ₩124,211 | ₩126,658 | +1.15% | 723.1만 |
|---|
| 2026.07.22 | ₩126,123 | ₩129,626 | ₩126,123 | ₩128,035 | +1.52% | 778.1만 |
|---|
| 2026.07.21 | ₩122,258 | ₩123,983 | ₩121,068 | ₩123,676 | +1.16% | 804.6만 |
|---|
| 2026.07.20 | ₩120,480 | ₩121,617 | ₩119,183 | ₩119,276 | -1.00% | 773.8만 |
|---|
| 2026.07.17 | ₩120,146 | ₩121,617 | ₩118,675 | ₩119,945 | -0.17% | 1061.6만 |
|---|
| 2026.07.16 | ₩125,187 | ₩125,561 | ₩121,149 | ₩121,456 | -2.98% | 1073.1만 |
|---|
| 2026.07.15 | ₩127,607 | ₩128,383 | ₩125,026 | ₩127,313 | -0.23% | 697만 |
|---|
| 2026.07.14 | ₩130,790 | ₩131,298 | ₩126,029 | ₩126,698 | -3.13% | 739.8만 |
|---|
| 2026.07.13 | ₩125,334 | ₩125,882 | ₩123,596 | ₩124,491 | -0.67% | 530.4만 |
|---|
| 2026.07.10 | ₩125,427 | ₩128,008 | ₩125,427 | ₩127,420 | +1.59% | 442.7만 |
|---|
| 2026.07.09 | ₩127,045 | ₩127,366 | ₩124,986 | ₩126,778 | -0.21% | 601.8만 |
|---|
| 2026.07.08 | ₩125,133 | ₩126,725 | ₩121,924 | ₩124,625 | -0.41% | 718.1만 |
|---|
| 2026.07.07 | ₩128,463 | ₩130,375 | ₩125,976 | ₩127,112 | -1.05% | 744만 |
|---|
| 2026.07.06 | ₩131,057 | ₩132,287 | ₩127,834 | ₩131,311 | +0.19% | 640만 |
|---|
| 2026.07.02 | ₩128,142 | ₩130,736 | ₩127,701 | ₩129,760 | +1.26% | 870.4만 |
|---|
| 2026.07.01 | ₩123,529 | ₩128,663 | ₩123,288 | ₩124,759 | +1.00% | 840.7만 |
|---|
| 2026.06.30 | ₩125,481 | ₩126,698 | ₩122,633 | ₩124,893 | -0.47% | 889.3만 |
|---|
| 2026.06.29 | ₩126,364 | ₩127,768 | ₩124,906 | ₩126,377 | +0.01% | 780.6만 |
|---|
| 2026.06.26 | ₩128,289 | ₩130,883 | ₩127,487 | ₩128,543 | +0.20% | 1125.2만 |
|---|
| 2026.06.25 | ₩127,848 | ₩128,918 | ₩125,414 | ₩127,500 | -0.27% | 810만 |
|---|
| 2026.06.24 | ₩124,679 | ₩128,918 | ₩124,197 | ₩125,748 | +0.86% | 1117.1만 |
|---|
| 2026.06.23 | ₩130,923 | ₩132,675 | ₩129,974 | ₩130,830 | -0.07% | 789.5만 |
|---|
| 2026.06.22 | ₩133,571 | ₩136,285 | ₩133,210 | ₩136,125 | +1.91% | 829.1만 |
|---|
| 2026.06.18 | ₩142,169 | ₩143,881 | ₩137,235 | ₩138,786 | -2.38% | 1914.9만 |
|---|
| 2026.06.17 | ₩144,656 | ₩150,005 | ₩140,992 | ₩141,300 | -2.32% | 1183.9만 |
|---|
| 2026.06.16 | ₩142,824 | ₩146,207 | ₩142,824 | ₩145,004 | +1.53% | 800.9만 |
|---|
| 2026.06.15 | ₩143,078 | ₩144,375 | ₩140,471 | ₩141,474 | -1.12% | 921.7만 |
|---|
| 2026.06.12 | ₩132,020 | ₩134,654 | ₩130,201 | ₩134,026 | +1.52% | 771만 |
|---|
| 2026.06.11 | ₩125,000 | ₩130,977 | ₩123,047 | ₩130,495 | +4.40% | 998.1만 |
|---|
| 2026.06.10 | ₩126,243 | ₩129,613 | ₩123,863 | ₩124,050 | -1.74% | 1016.7만 |
|---|
| 2026.06.09 | ₩133,731 | ₩134,239 | ₩126,965 | ₩131,766 | -1.47% | 1005.1만 |
|---|
| 2026.06.08 | ₩133,892 | ₩135,523 | ₩131,913 | ₩132,367 | -1.14% | 763만 |
|---|
| 2026.06.05 | ₩140,257 | ₩141,046 | ₩133,250 | ₩133,330 | -4.94% | 987.6만 |
|---|
| 2026.06.04 | ₩146,060 | ₩147,544 | ₩142,677 | ₩144,857 | -0.82% | 721.7만 |
|---|
| 2026.06.03 | ₩144,402 | ₩145,606 | ₩142,543 | ₩143,707 | -0.48% | 622.1만 |
|---|
| 2026.06.02 | ₩145,178 | ₩146,969 | ₩141,741 | ₩146,421 | +0.86% | 653.8만 |
|---|
| 2026.06.01 | ₩140,404 | ₩145,191 | ₩140,404 | ₩144,670 | +3.04% | 736.1만 |
|---|
| 2026.05.29 | ₩144,415 | ₩149,671 | ₩143,640 | ₩146,836 | +1.68% | 1467.3만 |
|---|
| 2026.05.28 | ₩140,738 | ₩145,351 | ₩138,559 | ₩144,723 | +2.83% | 778.4만 |
|---|
| 2026.05.27 | ₩144,415 | ₩146,956 | ₩143,172 | ₩143,386 | -0.71% | 664.6만 |
|---|
| 2026.05.26 | ₩148,694 | ₩149,523 | ₩147,130 | ₩149,243 | +0.37% | 652.5만 |
|---|
| 2026.05.22 | ₩145,084 | ₩145,833 | ₩142,022 | ₩143,934 | -0.79% | 503.9만 |
|---|
| 2026.05.21 | ₩142,383 | ₩146,568 | ₩139,896 | ₩144,857 | +1.74% | 530.1만 |
|---|
| 2026.05.20 | ₩140,631 | ₩144,375 | ₩139,802 | ₩143,600 | +2.11% | 754.4만 |
|---|
| 2026.05.19 | ₩143,346 | ₩144,563 | ₩139,241 | ₩140,524 | -1.97% | 950.9만 |
|---|
| 2026.05.18 | ₩145,512 | ₩149,523 | ₩145,378 | ₩146,889 | +0.95% | 772.8만 |
|---|
| 2026.05.15 | ₩150,072 | ₩150,072 | ₩145,044 | ₩145,833 | -2.82% | 1111.9만 |
|---|
| 2026.05.14 | ₩159,151 | ₩159,218 | ₩154,351 | ₩155,554 | -2.26% | 453만 |
|---|
| 2026.05.13 | ₩159,058 | ₩161,317 | ₩157,386 | ₩159,071 | +0.01% | 676.6만 |
|---|
| 2026.05.12 | ₩158,763 | ₩160,742 | ₩154,591 | ₩160,047 | +0.81% | 575.6만 |
|---|
| 2026.05.11 | ₩156,611 | ₩162,146 | ₩156,437 | ₩161,358 | +3.03% | 705.1만 |
|---|
| 2026.05.08 | ₩155,046 | ₩156,838 | ₩153,736 | ₩155,795 | +0.48% | 529.3만 |
|---|
| 2026.05.07 | ₩158,563 | ₩160,141 | ₩151,529 | ₩151,757 | -4.29% | 796.2만 |
|---|
| 2026.05.06 | ₩153,923 | ₩155,033 | ₩152,064 | ₩153,909 | -0.01% | 710.4만 |
|---|
| 2026.05.05 | ₩147,879 | ₩148,828 | ₩145,485 | ₩145,766 | -1.43% | 472.3만 |
|---|
| 2026.05.04 | ₩144,576 | ₩147,959 | ₩143,613 | ₩144,857 | +0.19% | 569.9만 |
|---|
| 2026.05.01 | ₩147,157 | ₩150,072 | ₩145,097 | ₩145,244 | -1.30% | 512.7만 |
|---|
| 2026.04.30 | ₩146,421 | ₩149,269 | ₩145,606 | ₩148,547 | +1.45% | 829.5만 |
|---|
| 2026.04.29 | ₩144,616 | ₩145,779 | ₩142,904 | ₩143,894 | -0.50% | 730.2만 |
|---|
| 2026.04.28 | ₩152,345 | ₩152,345 | ₩146,047 | ₩146,956 | -3.54% | 979.2만 |
|---|
| 2026.04.27 | ₩158,616 | ₩159,713 | ₩154,765 | ₩155,220 | -2.14% | 717.7만 |
|---|
| 2026.04.24 | ₩153,789 | ₩161,571 | ₩149,310 | ₩161,398 | +4.95% | 1236.8만 |
|---|
| 2026.04.23 | ₩147,531 | ₩148,681 | ₩144,255 | ₩148,507 | +0.66% | 899만 |
|---|
| 2026.04.22 | ₩149,082 | ₩150,901 | ₩147,625 | ₩149,564 | +0.32% | 641.5만 |
|---|
| 2026.04.21 | ₩152,452 | ₩153,629 | ₩145,980 | ₩146,154 | -4.13% | 855.2만 |
|---|
| 2026.04.20 | ₩153,361 | ₩153,963 | ₩151,409 | ₩153,562 | +0.13% | 639.1만 |
|---|
| 2026.04.17 | ₩153,174 | ₩157,827 | ₩151,650 | ₩155,781 | +1.70% | 679.6만 |
|---|
| 2026.04.16 | ₩150,566 | ₩153,482 | ₩150,566 | ₩151,650 | +0.72% | 655.1만 |
|---|
| 2026.04.15 | ₩156,985 | ₩157,132 | ₩151,088 | ₩151,155 | -3.71% | 925.6만 |
|---|
| 2026.04.14 | ₩158,322 | ₩160,756 | ₩157,052 | ₩159,526 | +0.76% | 697.3만 |
|---|
| 2026.04.13 | ₩158,081 | ₩160,448 | ₩154,444 | ₩155,781 | -1.45% | 836.1만 |
|---|
| 2026.04.10 | ₩159,820 | ₩163,029 | ₩159,820 | ₩161,665 | +1.15% | 653.5만 |
|---|
| 2026.04.09 | ₩157,747 | ₩160,448 | ₩157,212 | ₩159,138 | +0.88% | 687.2만 |
|---|
| 2026.04.08 | ₩162,294 | ₩163,136 | ₩155,795 | ₩157,988 | -2.65% | 855만 |
|---|
| 2026.04.07 | ₩151,101 | ₩153,348 | ₩148,922 | ₩153,308 | +1.46% | 793.4만 |
|---|
| 2026.04.06 | ₩151,930 | ₩153,401 | ₩149,898 | ₩150,874 | -0.70% | 476.6만 |
|---|
| 2026.04.02 | ₩146,154 | ₩154,110 | ₩145,485 | ₩152,505 | +4.35% | 916.7만 |
|---|
| 2026.04.01 | ₩150,553 | ₩154,538 | ₩148,066 | ₩152,158 | +1.07% | 1152.9만 |
|---|
| 2026.03.31 | ₩140,604 | ₩144,990 | ₩140,604 | ₩144,750 | +2.95% | 1138.8만 |
|---|
| 2026.03.30 | ₩140,123 | ₩141,781 | ₩136,299 | ₩137,890 | -1.59% | 1088.2만 |
|---|
| 2026.03.27 | ₩132,127 | ₩138,398 | ₩131,726 | ₩136,526 | +3.33% | 967.4만 |
|---|
| 2026.03.26 | ₩132,367 | ₩136,379 | ₩132,020 | ₩132,862 | +0.37% | 883만 |
|---|
| 2026.03.25 | ₩138,986 | ₩138,986 | ₩135,376 | ₩135,751 | -2.33% | 954.6만 |
|---|
| 2026.03.24 | ₩130,081 | ₩132,969 | ₩127,594 | ₩132,408 | +1.79% | 1446.2만 |
|---|
| 2026.03.23 | ₩128,195 | ₩134,534 | ₩128,169 | ₩131,231 | +2.37% | 1785.7만 |
|---|
| 2026.03.20 | ₩133,303 | ₩133,544 | ₩126,150 | ₩128,102 | -3.90% | 3070.2만 |
|---|
| 2026.03.19 | ₩128,637 | ₩133,437 | ₩128,088 | ₩132,648 | +3.12% | 2473.9만 |
|---|
| 2026.03.18 | ₩142,985 | ₩144,750 | ₩140,832 | ₩142,463 | -0.36% | 1518.5만 |
|---|
| 2026.03.17 | ₩148,721 | ₩150,526 | ₩146,702 | ₩148,480 | -0.16% | 707.4만 |
|---|
| 2026.03.16 | ₩145,004 | ₩149,951 | ₩144,750 | ₩147,344 | +1.61% | 988.4만 |
|---|
| 2026.03.13 | ₩153,214 | ₩153,214 | ₩145,485 | ₩146,528 | -4.36% | 1045.9만 |
|---|
| 2026.03.12 | ₩156,343 | ₩156,544 | ₩152,064 | ₩153,080 | -2.09% | 877.7만 |
|---|
| 2026.03.11 | ₩155,634 | ₩155,995 | ₩151,917 | ₩155,394 | -0.15% | 863.5만 |
|---|
| 2026.03.10 | ₩157,814 | ₩160,916 | ₩156,450 | ₩158,991 | +0.75% | 803만 |
|---|
| 2026.03.09 | ₩150,192 | ₩156,570 | ₩146,154 | ₩156,397 | +4.13% | 983만 |
|---|
| 2026.03.06 | ₩151,971 | ₩157,226 | ₩151,262 | ₩155,501 | +2.32% | 835.1만 |
|---|
| 2026.03.05 | ₩157,894 | ₩157,948 | ₩152,586 | ₩155,233 | -1.69% | 1088.4만 |
|---|
| 2026.03.04 | ₩162,374 | ₩162,788 | ₩158,964 | ₩159,619 | -1.70% | 785.2만 |
|---|
| 2026.03.03 | ₩160,956 | ₩161,652 | ₩154,952 | ₩158,483 | -1.54% | 1403.1만 |
|---|
| 2026.03.02 | ₩175,933 | ₩176,481 | ₩166,385 | ₩172,135 | -2.16% | 1067.6만 |
|---|
| 2026.02.27 | ₩172,590 | ₩175,451 | ₩172,362 | ₩173,833 | +0.72% | 1501.7만 |
|---|
| 2026.02.26 | ₩165,463 | ₩171,065 | ₩164,005 | ₩170,450 | +3.01% | 723.7만 |
|---|
| 2026.02.25 | ₩167,081 | ₩169,782 | ₩164,687 | ₩166,947 | -0.08% | 778.6만 |
|---|
| 2026.02.24 | ₩161,157 | ₩166,827 | ₩159,285 | ₩165,931 | +2.96% | 964.2만 |
|---|
| 2026.02.23 | ₩164,955 | ₩168,792 | ₩163,136 | ₩166,145 | +0.72% | 937.2만 |
|---|
| 2026.02.20 | ₩163,604 | ₩167,990 | ₩158,683 | ₩163,310 | -0.18% | 1252.5만 |
|---|
| 2026.02.19 | ₩163,149 | ₩168,725 | ₩163,136 | ₩167,682 | +2.78% | 785.5만 |
|---|
| 2026.02.18 | ₩167,295 | ₩170,276 | ₩165,075 | ₩166,733 | -0.34% | 785.2만 |
|---|
| 2026.02.17 | ₩162,735 | ₩165,329 | ₩157,921 | ₩163,550 | +0.50% | 819.6만 |
|---|
| 2026.02.13 | ₩160,248 | ₩169,006 | ₩159,058 | ₩168,217 | +4.97% | 762.3만 |
|---|
| 2026.02.12 | ₩164,339 | ₩167,856 | ₩157,841 | ₩157,948 | -3.89% | 928.9만 |
|---|
| 2026.02.11 | ₩167,148 | ₩167,415 | ₩162,334 | ₩166,613 | -0.32% | 665.5만 |
|---|
| 2026.02.10 | ₩160,208 | ₩162,775 | ₩159,953 | ₩162,507 | +1.44% | 671.9만 |
|---|
| 2026.02.09 | ₩155,995 | ₩161,946 | ₩155,434 | ₩161,438 | +3.49% | 743.9만 |
|---|
| 2026.02.06 | ₩147,558 | ₩154,418 | ₩147,558 | ₩154,204 | +4.50% | 1081.5만 |
|---|
| 2026.02.05 | ₩151,529 | ₩154,217 | ₩144,482 | ₩145,124 | -4.23% | 1532.7만 |
|---|
| 2026.02.04 | ₩161,491 | ₩161,491 | ₩151,783 | ₩156,249 | -3.25% | 1094.5만 |
|---|
| 2026.02.03 | ₩158,844 | ₩159,124 | ₩153,455 | ₩156,637 | -1.39% | 1119.6만 |
|---|
| 2026.02.02 | ₩148,507 | ₩155,527 | ₩147,705 | ₩150,901 | +1.61% | 1328.4만 |
|---|
| 2026.01.30 | ₩157,787 | ₩161,464 | ₩148,761 | ₩150,232 | -4.79% | 1916.6만 |
|---|
| 2026.01.29 | ₩178,714 | ₩180,359 | ₩165,262 | ₩169,728 | -5.03% | 1508.5만 |
|---|
| 2026.01.28 | ₩172,496 | ₩177,043 | ₩171,360 | ₩176,441 | +2.29% | 1048.2만 |
|---|
| 2026.01.27 | ₩166,185 | ₩169,956 | ₩162,548 | ₩169,822 | +2.19% | 1230.7만 |
|---|
| 2026.01.26 | ₩170,771 | ₩172,831 | ₩168,070 | ₩168,378 | -1.40% | 1330.6만 |
|---|
| 2026.01.23 | ₩164,072 | ₩166,666 | ₩162,788 | ₩166,225 | +1.31% | 803.6만 |
|---|
| 2026.01.22 | ₩158,188 | ₩164,527 | ₩157,921 | ₩162,721 | +2.87% | 834.7만 |
|---|
| 2026.01.21 | ₩161,785 | ₩162,401 | ₩158,015 | ₩159,004 | -1.72% | 1408.8만 |
|---|
| 2026.01.20 | ₩157,654 | ₩159,592 | ₩156,076 | ₩159,044 | +0.88% | 1114.9만 |
|---|
| 2026.01.16 | ₩152,332 | ₩153,441 | ₩148,801 | ₩152,599 | +0.18% | 927.9만 |
|---|
| 2026.01.15 | ₩151,730 | ₩153,736 | ₩150,179 | ₩152,719 | +0.65% | 867.5만 |
|---|
| 2026.01.14 | ₩154,511 | ₩154,712 | ₩149,965 | ₩152,639 | -1.21% | 844.1만 |
|---|
| 2026.01.13 | ₩151,329 | ₩153,789 | ₩150,928 | ₩153,281 | +1.29% | 797.9만 |
|---|
| 2026.01.12 | ₩150,513 | ₩152,064 | ₩149,617 | ₩151,048 | +0.36% | 837.1만 |
|---|
| 2026.01.09 | ₩143,653 | ₩145,873 | ₩142,102 | ₩145,739 | +1.45% | 757.6만 |
|---|
| 2026.01.08 | ₩142,009 | ₩143,011 | ₩139,602 | ₩142,931 | +0.65% | 722.8만 |
|---|
| 2026.01.07 | ₩141,460 | ₩145,833 | ₩139,735 | ₩144,429 | +2.10% | 998.7만 |
|---|
| 2026.01.06 | ₩139,936 | ₩146,154 | ₩139,936 | ₩146,020 | +4.35% | 1105.9만 |
|---|
| 2026.01.05 | ₩137,262 | ₩141,554 | ₩137,181 | ₩138,438 | +0.86% | 886.5만 |
|---|
| 2026.01.02 | ₩135,042 | ₩136,325 | ₩131,324 | ₩135,349 | +0.23% | 694만 |
|---|
| 2025.12.31 | ₩134,681 | ₩135,644 | ₩133,344 | ₩133,517 | -0.86% | 541.5만 |
|---|
| 2025.12.30 | ₩136,673 | ₩137,342 | ₩134,119 | ₩136,205 | -0.34% | 602.5만 |
|---|
| 2025.12.29 | ₩134,520 | ₩135,630 | ₩130,602 | ₩133,464 | -0.79% | 957.9만 |
|---|
| 2025.12.26 | ₩141,260 | ₩142,196 | ₩139,802 | ₩141,447 | +0.13% | 380.8만 |
|---|
| 2025.12.24 | ₩139,735 | ₩140,859 | ₩137,997 | ₩140,043 | +0.22% | 208.6만 |
|---|
| 2025.12.23 | ₩141,380 | ₩141,380 | ₩138,131 | ₩140,738 | -0.45% | 635.1만 |
|---|
| 2025.12.22 | ₩140,136 | ₩141,313 | ₩137,489 | ₩140,243 | +0.08% | 886.3만 |
|---|
| 2025.12.19 | ₩132,769 | ₩136,874 | ₩132,448 | ₩135,443 | +2.01% | 2780.2만 |
|---|
| 2025.12.18 | ₩131,525 | ₩134,841 | ₩130,910 | ₩132,835 | +1.00% | 744.5만 |
|---|
| 2025.12.17 | ₩132,782 | ₩134,092 | ₩130,856 | ₩132,983 | +0.15% | 702.6만 |
|---|
| 2025.12.16 | ₩133,317 | ₩134,026 | ₩129,867 | ₩131,084 | -1.68% | 866.6만 |
|---|
| 2025.12.15 | ₩134,199 | ₩135,697 | ₩131,579 | ₩133,303 | -0.67% | 917.4만 |
|---|
| 2025.12.12 | ₩136,566 | ₩136,566 | ₩129,038 | ₩131,231 | -3.91% | 924만 |
|---|
| 2025.12.11 | ₩127,032 | ₩134,266 | ₩126,751 | ₩132,942 | +4.65% | 1160만 |
|---|
| 2025.12.10 | ₩124,157 | ₩127,420 | ₩122,619 | ₩126,230 | +1.67% | 1315.1만 |
|---|
| 2025.12.09 | ₩120,319 | ₩125,989 | ₩119,718 | ₩125,815 | +4.57% | 882만 |
|---|
| 2025.12.08 | ₩120,600 | ₩121,857 | ₩118,875 | ₩119,009 | -1.32% | 848만 |
|---|
| 2025.12.05 | ₩121,149 | ₩123,957 | ₩119,905 | ₩120,025 | -0.93% | 650만 |
|---|
| 2025.12.04 | ₩118,875 | ₩121,523 | ₩118,541 | ₩121,309 | +2.05% | 700.3만 |
|---|
| 2025.12.03 | ₩122,833 | ₩122,927 | ₩119,771 | ₩119,878 | -2.41% | 873.5만 |
|---|
| 2025.12.02 | ₩122,339 | ₩122,660 | ₩118,006 | ₩120,988 | -1.10% | 898.9만 |
|---|
| 2025.12.01 | ₩123,021 | ₩124,211 | ₩121,469 | ₩122,793 | -0.18% | 771.7만 |
|---|
| 2025.11.28 | ₩122,780 | ₩122,980 | ₩120,707 | ₩121,322 | -1.19% | 482.5만 |
|---|
| 2025.11.26 | ₩116,602 | ₩121,550 | ₩116,562 | ₩121,042 | +3.81% | 725.9만 |
|---|
| 2025.11.25 | ₩115,078 | ₩116,963 | ₩114,008 | ₩115,359 | +0.24% | 817.6만 |
|---|
| 2025.11.24 | ₩111,133 | ₩116,736 | ₩111,133 | ₩115,706 | +4.12% | 1676.9만 |
|---|
| 2025.11.21 | ₩109,662 | ₩112,176 | ₩108,766 | ₩111,641 | +1.80% | 1016.9만 |
|---|
| 2025.11.20 | ₩117,257 | ₩118,086 | ₩109,515 | ₩109,649 | -6.49% | 1242.2만 |
|---|
| 2025.11.19 | ₩118,046 | ₩119,370 | ₩116,254 | ₩117,017 | -0.87% | 700.6만 |
|---|
| 2025.11.18 | ₩116,428 | ₩118,126 | ₩114,075 | ₩115,800 | -0.54% | 777.9만 |
|---|
| 2025.11.17 | ₩116,896 | ₩119,276 | ₩115,145 | ₩116,455 | -0.38% | 883.2만 |
|---|
| 2025.11.14 | ₩115,252 | ₩119,637 | ₩114,891 | ₩117,404 | +1.87% | 959만 |
|---|
| 2025.11.13 | ₩124,652 | ₩125,361 | ₩119,771 | ₩119,972 | -3.75% | 971만 |
|---|
| 2025.11.12 | ₩120,948 | ₩125,668 | ₩119,945 | ₩124,451 | +2.90% | 972.1만 |
|---|
| 2025.11.11 | ₩118,942 | ₩120,814 | ₩116,896 | ₩120,279 | +1.12% | 1064.8만 |
|---|
| 2025.11.10 | ₩115,827 | ₩118,822 | ₩114,730 | ₩118,020 | +1.89% | 1015.4만 |
|---|
| 2025.11.07 | ₩110,652 | ₩111,668 | ₩108,967 | ₩111,507 | +0.77% | 755.6만 |
|---|
| 2025.11.06 | ₩110,224 | ₩112,778 | ₩109,782 | ₩110,357 | +0.12% | 971.2만 |
|---|
| 2025.11.05 | ₩107,924 | ₩109,542 | ₩107,630 | ₩109,154 | +1.14% | 868.3만 |
|---|
| 2025.11.04 | ₩105,651 | ₩107,910 | ₩105,102 | ₩105,504 | -0.14% | 992.4만 |
|---|
| 2025.11.03 | ₩107,910 | ₩109,716 | ₩107,523 | ₩109,141 | +1.14% | 841.3만 |
|---|
| 2025.10.31 | ₩109,675 | ₩109,983 | ₩106,707 | ₩108,271 | -1.28% | 851.1만 |
|---|
| 2025.10.30 | ₩106,720 | ₩111,146 | ₩106,399 | ₩110,063 | +3.13% | 1052.8만 |
|---|
| 2025.10.29 | ₩108,739 | ₩109,435 | ₩106,052 | ₩106,533 | -2.03% | 1081.2만 |
|---|
| 2025.10.28 | ₩102,615 | ₩106,787 | ₩101,693 | ₩106,092 | +3.39% | 1335.2만 |
|---|
| 2025.10.27 | ₩105,958 | ₩107,188 | ₩102,762 | ₩105,142 | -0.77% | 2356만 |
|---|
| 2025.10.24 | ₩110,371 | ₩114,997 | ₩108,699 | ₩111,481 | +1.01% | 2137.9만 |
|---|
| 2025.10.23 | ₩119,210 | ₩120,600 | ₩116,696 | ₩118,889 | -0.27% | 1476만 |
|---|
| 2025.10.22 | ₩111,106 | ₩117,150 | ₩110,719 | ₩116,348 | +4.72% | 1584.6만 |
|---|
| 2025.10.21 | ₩119,049 | ₩119,049 | ₩114,195 | ₩115,425 | -3.04% | 1703.8만 |
|---|
| 2025.10.20 | ₩125,508 | ₩127,059 | ₩122,820 | ₩126,885 | +1.10% | 1186.9만 |
|---|
| 2025.10.17 | ₩128,851 | ₩128,851 | ₩120,239 | ₩121,376 | -5.80% | 1971.4만 |
|---|
| 2025.10.16 | ₩127,086 | ₩131,819 | ₩125,842 | ₩131,405 | +3.40% | 1301만 |
|---|
| 2025.10.15 | ₩123,368 | ₩125,601 | ₩122,044 | ₩125,133 | +1.43% | 914.1만 |
|---|
| 2025.10.14 | ₩117,271 | ₩122,004 | ₩117,271 | ₩121,068 | +3.24% | 906.4만 |
|---|
| 2025.10.13 | ₩117,605 | ₩119,571 | ₩117,083 | ₩119,544 | +1.65% | 973.3만 |
|---|
| 2025.10.10 | ₩115,332 | ₩115,987 | ₩113,313 | ₩113,848 | -1.29% | 904.8만 |
|---|