뉴몬트 과거 주가·일별 시세 (NEM) · 티커911

시장 데이터를 불러오는 중

뉴몬트 과거 주가·일별 시세 (NEM) · 티커911

일간2026.09.21

-0.61%

시가: ₩165,471
고가: ₩166,393
저가: ₩162,116
종가: ₩164,455
거래량: 564.6만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

271개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩157,144	₩159,109	₩156,516	₩157,492	+0.22%	483.1만
2026.10.08	₩151,277	₩154,913	₩150,596	₩154,431	+2.08%	543.3만
2026.10.07	₩150,275	₩153,028	₩149,353	₩151,745	+0.98%	434.5만
2026.10.06	₩155,033	₩156,810	₩152,948	₩155,554	+0.34%	492만
2026.10.05	₩154,899	₩156,262	₩151,799	₩154,792	-0.07%	399.5만
2026.10.02	₩155,019	₩155,915	₩152,173	₩154,445	-0.37%	403만
2026.09.30	—	—	—	₩154,151	—	—
2026.09.28	₩154,391	₩156,757	₩153,202	₩155,100	+0.46%	686.6만
2026.09.25	₩161,729	₩162,972	₩160,245	₩162,290	+0.35%	352만
2026.09.24	₩163,252	₩163,720	₩160,406	₩162,116	-0.70%	510.8만
2026.09.23	—	—	—	₩165,123	—	—
2026.09.22	₩164,696	₩171,191	₩164,535	₩170,082	+3.27%	537.5만
2026.09.21	₩165,471	₩166,393	₩162,116	₩164,455	-0.61%	564.6만
2026.09.18	₩165,725	₩167,242	₩162,805	₩164,936	-0.48%	2148.7만
2026.09.17	₩167,729	₩168,117	₩164,816	₩166,246	-0.88%	536.2만
2026.09.16	—	—	—	₩162,731	—	—
2026.09.15	—	—	—	₩165,979	—	—
2026.09.14	—	—	—	₩164,482	—	—
2026.09.11	—	—	—	₩169,480	—	—
2026.08.28	₩176,884	₩177,606	₩169,881	₩171,044	-3.30%	882.1만
2026.08.27	₩175,107	₩178,689	₩174,906	₩176,804	+0.97%	642.6만
2026.08.26	₩177,272	₩178,141	₩175,682	₩175,882	-0.78%	1040.1만
2026.08.25	₩173,717	₩180,814	₩173,343	₩180,613	+3.97%	714.5만
2026.08.24	₩178,288	₩178,715	₩172,621	₩176,203	-1.17%	647.4만
2026.08.21	₩175,241	₩176,871	₩173,476	₩175,855	+0.35%	1051.3만
2026.08.20	₩166,059	₩171,993	₩165,337	₩170,590	+2.73%	967.4만
2026.08.19	₩165,498	₩169,200	₩164,656	₩167,168	+1.01%	907.2만
2026.08.18	₩158,120	₩159,630	₩154,806	₩155,006	-1.97%	653.9만
2026.08.17	₩159,564	₩162,250	₩158,561	₩160,820	+0.79%	719.4만
2026.08.14	₩154,766	₩159,270	₩154,124	₩157,385	+1.69%	557.9만
2026.08.13	₩153,710	₩154,512	₩151,398	₩152,614	-0.71%	667.2만
2026.08.12	₩160,379	₩160,633	₩157,238	₩157,492	-1.80%	691.4만
2026.08.11	₩156,810	₩157,986	₩155,033	₩156,650	-0.10%	679.6만
2026.08.10	₩153,696	₩157,345	₩151,157	₩156,717	+1.97%	1002.6만
2026.08.07	₩147,709	₩152,052	₩147,014	₩150,997	+2.23%	1067.6만
2026.08.06	₩138,380	₩142,203	₩137,792	₩140,906	+1.83%	795.8만
2026.08.05	₩138,701	₩141,147	₩137,338	₩139,383	+0.49%	953.9만
2026.08.04	₩130,776	₩131,671	₩129,212	₩130,615	-0.12%	544.9만
2026.08.03	₩124,895	₩127,662	₩124,253	₩127,461	+2.05%	505만
2026.07.31	₩126,205	₩126,833	₩122,757	₩125,242	-0.76%	586.6만
2026.07.30	₩124,066	₩128,330	₩123,184	₩127,982	+3.16%	854.6만
2026.07.29	₩122,222	₩124,681	₩118,921	₩122,075	-0.12%	670.1만
2026.07.28	₩123,585	₩123,732	₩121,460	₩122,316	-1.03%	581.5만
2026.07.27	₩126,806	₩126,806	₩122,864	₩124,922	-1.49%	511.3만
2026.07.24	₩125,283	₩127,421	₩123,625	₩124,548	-0.59%	927만
2026.07.23	₩125,149	₩126,753	₩124,147	₩126,592	+1.15%	723.1만
2026.07.22	₩126,058	₩129,559	₩126,058	₩127,969	+1.52%	778.1만
2026.07.21	₩122,195	₩123,919	₩121,006	₩123,612	+1.16%	804.6만
2026.07.20	₩120,418	₩121,554	₩119,121	₩119,215	-1.00%	773.8만
2026.07.17	₩120,084	₩121,554	₩118,613	₩119,883	-0.17%	1061.6만
2026.07.16	₩125,122	₩125,496	₩121,086	₩121,393	-2.98%	1073.1만
2026.07.15	₩127,541	₩128,316	₩124,962	₩127,247	-0.23%	697만
2026.07.14	₩130,722	₩131,230	₩125,964	₩126,632	-3.13%	739.8만
2026.07.13	₩125,269	₩125,817	₩123,532	₩124,427	-0.67%	530.4만
2026.07.10	₩125,363	₩127,942	₩125,363	₩127,354	+1.59%	442.7만
2026.07.09	₩126,980	₩127,301	₩124,922	₩126,713	-0.21%	601.8만
2026.07.08	₩125,069	₩126,659	₩121,861	₩124,561	-0.41%	718.1만
2026.07.07	₩128,397	₩130,308	₩125,911	₩127,047	-1.05%	744만
2026.07.06	₩130,989	₩132,219	₩127,768	₩131,243	+0.19%	640만
2026.07.02	₩128,076	₩130,669	₩127,635	₩129,693	+1.26%	870.4만
2026.07.01	₩123,465	₩128,597	₩123,224	₩124,695	+1.00%	840.7만
2026.06.30	₩125,416	₩126,632	₩122,569	₩124,828	-0.47%	889.3만
2026.06.29	₩126,298	₩127,702	₩124,842	₩126,312	+0.01%	780.6만
2026.06.26	₩128,223	₩130,816	₩127,421	₩128,477	+0.20%	1125.2만
2026.06.25	₩127,782	₩128,851	₩125,349	₩127,434	-0.27%	810만
2026.06.24	₩124,614	₩128,851	₩124,133	₩125,684	+0.86%	1117.1만
2026.06.23	₩130,856	₩132,607	₩129,907	₩130,762	-0.07%	789.5만
2026.06.22	₩133,502	₩136,215	₩133,141	₩136,055	+1.91%	829.1만
2026.06.18	₩142,096	₩143,806	₩137,164	₩138,714	-2.38%	1914.9만
2026.06.17	₩144,581	₩149,927	₩140,920	₩141,227	-2.32%	1183.9만
2026.06.16	₩142,750	₩146,132	₩142,750	₩144,929	+1.53%	800.9만
2026.06.15	₩143,004	₩144,301	₩140,398	₩141,401	-1.12%	921.7만
2026.06.12	₩131,952	₩134,585	₩130,134	₩133,956	+1.52%	771만
2026.06.11	₩124,935	₩130,909	₩122,984	₩130,428	+4.40%	998.1만
2026.06.10	₩126,178	₩129,546	₩123,799	₩123,986	-1.74%	1016.7만
2026.06.09	₩133,662	₩134,170	₩126,900	₩131,698	-1.47%	1005.1만
2026.06.08	₩133,823	₩135,453	₩131,845	₩132,299	-1.14%	763만
2026.06.05	₩140,184	₩140,973	₩133,181	₩133,261	-4.94%	987.6만
2026.06.04	₩145,985	₩147,468	₩142,603	₩144,782	-0.82%	721.7만
2026.06.03	₩144,328	₩145,530	₩142,470	₩143,633	-0.48%	622.1만
2026.06.02	₩145,103	₩146,894	₩141,668	₩146,346	+0.86%	653.8만
2026.06.01	₩140,331	₩145,116	₩140,331	₩144,595	+3.04%	736.1만
2026.05.29	₩144,341	₩149,593	₩143,566	₩146,760	+1.68%	1467.3만
2026.05.28	₩140,666	₩145,276	₩138,487	₩144,648	+2.83%	778.4만
2026.05.27	₩144,341	₩146,880	₩143,098	₩143,312	-0.71%	664.6만
2026.05.26	₩148,618	₩149,446	₩147,054	₩149,166	+0.37%	652.5만
2026.05.22	₩145,009	₩145,758	₩141,949	₩143,860	-0.79%	503.9만
2026.05.21	₩142,309	₩146,493	₩139,824	₩144,782	+1.74%	530.1만
2026.05.20	₩140,559	₩144,301	₩139,730	₩143,526	+2.11%	754.4만
2026.05.19	₩143,272	₩144,488	₩139,169	₩140,452	-1.97%	950.9만
2026.05.18	₩145,437	₩149,446	₩145,303	₩146,813	+0.95%	772.8만
2026.05.15	₩149,994	₩149,994	₩144,969	₩145,758	-2.82%	1111.9만
2026.05.14	₩159,069	₩159,136	₩154,271	₩155,474	-2.26%	453만
2026.05.13	₩158,975	₩161,234	₩157,305	₩158,989	+0.01%	676.6만
2026.05.12	₩158,681	₩160,659	₩154,512	₩159,964	+0.81%	575.6만
2026.05.11	₩156,530	₩162,063	₩156,356	₩161,274	+3.03%	705.1만
2026.05.08	₩154,966	₩156,757	₩153,656	₩155,714	+0.48%	529.3만
2026.05.07	₩158,481	₩160,058	₩151,451	₩151,678	-4.29%	796.2만
2026.05.06	₩153,843	₩154,953	₩151,986	₩153,830	-0.01%	710.4만
2026.05.05	₩147,802	₩148,751	₩145,410	₩145,691	-1.43%	472.3만
2026.05.04	₩144,501	₩147,883	₩143,539	₩144,782	+0.19%	569.9만
2026.05.01	₩147,081	₩149,994	₩145,023	₩145,170	-1.30%	512.7만
2026.04.30	₩146,346	₩149,192	₩145,530	₩148,471	+1.45%	829.5만
2026.04.29	₩144,541	₩145,704	₩142,831	₩143,820	-0.50%	730.2만
2026.04.28	₩152,266	₩152,266	₩145,971	₩146,880	-3.54%	979.2만
2026.04.27	₩158,534	₩159,630	₩154,685	₩155,140	-2.14%	717.7만
2026.04.24	₩153,710	₩161,488	₩149,232	₩161,314	+4.95%	1236.8만
2026.04.23	₩147,455	₩148,604	₩144,181	₩148,431	+0.66%	899만
2026.04.22	₩149,005	₩150,823	₩147,548	₩149,486	+0.32%	641.5만
2026.04.21	₩152,373	₩153,549	₩145,905	₩146,078	-4.13%	855.2만
2026.04.20	₩153,282	₩153,883	₩151,331	₩153,483	+0.13%	639.1만
2026.04.17	₩153,095	₩157,746	₩151,571	₩155,701	+1.70%	679.6만
2026.04.16	₩150,489	₩153,402	₩150,489	₩151,571	+0.72%	655.1만
2026.04.15	₩156,904	₩157,051	₩151,010	₩151,077	-3.71%	925.6만
2026.04.14	₩158,240	₩160,673	₩156,971	₩159,443	+0.76%	697.3만
2026.04.13	₩158,000	₩160,365	₩154,365	₩155,701	-1.45%	836.1만
2026.04.10	₩159,737	₩162,945	₩159,737	₩161,582	+1.15%	653.5만
2026.04.09	₩157,666	₩160,365	₩157,131	₩159,056	+0.88%	687.2만
2026.04.08	₩162,210	₩163,052	₩155,714	₩157,906	-2.65%	855만
2026.04.07	₩151,023	₩153,269	₩148,845	₩153,229	+1.46%	793.4만
2026.04.06	₩151,852	₩153,322	₩149,821	₩150,796	-0.70%	476.6만
2026.04.02	₩146,078	₩154,030	₩145,410	₩152,427	+4.35%	916.7만
2026.04.01	₩150,475	₩154,458	₩147,990	₩152,079	+1.07%	1152.9만
2026.03.31	₩140,532	₩144,916	₩140,532	₩144,675	+2.95%	1138.8만
2026.03.30	₩140,051	₩141,708	₩136,228	₩137,819	-1.59%	1088.2만
2026.03.27	₩132,059	₩138,327	₩131,658	₩136,456	+3.33%	967.4만
2026.03.26	₩132,299	₩136,309	₩131,952	₩132,794	+0.37%	883만
2026.03.25	₩138,915	₩138,915	₩135,306	₩135,680	-2.33%	954.6만
2026.03.24	₩130,014	₩132,901	₩127,528	₩132,339	+1.79%	1446.2만
2026.03.23	₩128,129	₩134,464	₩128,103	₩131,163	+2.37%	1785.7만
2026.03.20	₩133,235	₩133,475	₩126,084	₩128,036	-3.90%	3070.2만
2026.03.19	₩128,570	₩133,368	₩128,022	₩132,580	+3.12%	2473.9만
2026.03.18	₩142,911	₩144,675	₩140,759	₩142,390	-0.36%	1518.5만
2026.03.17	₩148,644	₩150,449	₩146,626	₩148,404	-0.16%	707.4만
2026.03.16	₩144,929	₩149,874	₩144,675	₩147,268	+1.61%	988.4만
2026.03.13	₩153,135	₩153,135	₩145,410	₩146,453	-4.36%	1045.9만
2026.03.12	₩156,262	₩156,463	₩151,986	₩153,001	-2.09%	877.7만
2026.03.11	₩155,554	₩155,915	₩151,839	₩155,314	-0.15%	863.5만
2026.03.10	₩157,733	₩160,833	₩156,369	₩158,909	+0.75%	803만
2026.03.09	₩150,115	₩156,490	₩146,078	₩156,316	+4.13%	983만
2026.03.06	₩151,892	₩157,144	₩151,184	₩155,420	+2.32%	835.1만
2026.03.05	₩157,813	₩157,866	₩152,507	₩155,153	-1.69%	1088.4만
2026.03.04	₩162,290	₩162,704	₩158,882	₩159,537	-1.70%	785.2만
2026.03.03	₩160,873	₩161,568	₩154,872	₩158,401	-1.54%	1403.1만
2026.03.02	₩175,842	₩176,390	₩166,299	₩172,046	-2.16%	1067.6만
2026.02.27	₩172,501	₩175,361	₩172,274	₩173,744	+0.72%	1501.7만
2026.02.26	₩165,377	₩170,977	₩163,921	₩170,362	+3.01%	723.7만
2026.02.25	₩166,994	₩169,694	₩164,602	₩166,861	-0.08%	778.6만
2026.02.24	₩161,074	₩166,740	₩159,203	₩165,845	+2.96%	964.2만
2026.02.23	₩164,869	₩168,705	₩163,052	₩166,059	+0.72%	937.2만
2026.02.20	₩163,520	₩167,903	₩158,601	₩163,226	-0.18%	1252.5만
2026.02.19	₩163,065	₩168,638	₩163,052	₩167,596	+2.78%	785.5만
2026.02.18	₩167,208	₩170,189	₩164,990	₩166,647	-0.34%	785.2만
2026.02.17	₩162,651	₩165,244	₩157,839	₩163,466	+0.50%	819.6만
2026.02.13	₩160,165	₩168,919	₩158,975	₩168,130	+4.97%	762.3만
2026.02.12	₩164,255	₩167,770	₩157,759	₩157,866	-3.89%	928.9만
2026.02.11	₩167,061	₩167,329	₩162,250	₩166,527	-0.32%	665.5만
2026.02.10	₩160,125	₩162,691	₩159,871	₩162,424	+1.44%	671.9만
2026.02.09	₩155,915	₩161,862	₩155,354	₩161,354	+3.49%	743.9만
2026.02.06	₩147,482	₩154,338	₩147,482	₩154,124	+4.50%	1081.5만
2026.02.05	₩151,451	₩154,137	₩144,408	₩145,049	-4.23%	1532.7만
2026.02.04	₩161,408	₩161,408	₩151,705	₩156,169	-3.25%	1094.5만
2026.02.03	₩158,762	₩159,042	₩153,376	₩156,556	-1.39%	1119.6만
2026.02.02	₩148,431	₩155,447	₩147,629	₩150,823	+1.61%	1328.4만
2026.01.30	₩157,706	₩161,381	₩148,685	₩150,155	-4.79%	1916.6만
2026.01.29	₩178,622	₩180,266	₩165,177	₩169,641	-5.03%	1508.5만
2026.01.28	₩172,407	₩176,951	₩171,271	₩176,350	+2.29%	1048.2만
2026.01.27	₩166,099	₩169,868	₩162,464	₩169,734	+2.19%	1230.7만
2026.01.26	₩170,683	₩172,741	₩167,983	₩168,291	-1.40%	1330.6만
2026.01.23	₩163,987	₩166,580	₩162,704	₩166,139	+1.31%	803.6만
2026.01.22	₩158,107	₩164,442	₩157,839	₩162,637	+2.87%	834.7만
2026.01.21	₩161,702	₩162,317	₩157,933	₩158,922	-1.72%	1408.8만
2026.01.20	₩157,572	₩159,510	₩155,995	₩158,962	+0.88%	1114.9만
2026.01.16	₩152,253	₩153,362	₩148,725	₩152,520	+0.18%	927.9만
2026.01.15	₩151,652	₩153,656	₩150,101	₩152,641	+0.65%	867.5만
2026.01.14	₩154,431	₩154,632	₩149,887	₩152,560	-1.21%	844.1만
2026.01.13	₩151,251	₩153,710	₩150,850	₩153,202	+1.29%	797.9만
2026.01.12	₩150,435	₩151,986	₩149,540	₩150,970	+0.36%	837.1만
2026.01.09	₩143,579	₩145,798	₩142,029	₩145,664	+1.45%	757.6만
2026.01.08	₩141,935	₩142,938	₩139,530	₩142,857	+0.65%	722.8만
2026.01.07	₩141,387	₩145,758	₩139,663	₩144,354	+2.10%	998.7만
2026.01.06	₩139,864	₩146,078	₩139,864	₩145,945	+4.35%	1105.9만
2026.01.05	₩137,191	₩141,481	₩137,111	₩138,367	+0.86%	886.5만
2026.01.02	₩134,972	₩136,255	₩131,257	₩135,280	+0.23%	694만
2025.12.31	₩134,611	₩135,574	₩133,275	₩133,449	-0.86%	541.5만
2025.12.30	₩136,603	₩137,271	₩134,050	₩136,135	-0.34%	602.5만
2025.12.29	₩134,451	₩135,560	₩130,535	₩133,395	-0.79%	957.9만
2025.12.26	₩141,187	₩142,122	₩139,730	₩141,374	+0.13%	380.8만
2025.12.24	₩139,663	₩140,786	₩137,926	₩139,971	+0.22%	208.6만
2025.12.23	₩141,307	₩141,307	₩138,059	₩140,666	-0.45%	635.1만
2025.12.22	₩140,064	₩141,240	₩137,418	₩140,171	+0.08%	886.3만
2025.12.19	₩132,700	₩136,803	₩132,379	₩135,373	+2.01%	2780.2만
2025.12.18	₩131,457	₩134,772	₩130,842	₩132,767	+1.00%	744.5만
2025.12.17	₩132,713	₩134,023	₩130,789	₩132,914	+0.15%	702.6만
2025.12.16	₩133,248	₩133,956	₩129,800	₩131,016	-1.68%	866.6만
2025.12.15	₩134,130	₩135,627	₩131,511	₩133,235	-0.67%	917.4만
2025.12.12	₩136,496	₩136,496	₩128,971	₩131,163	-3.91%	924만
2025.12.11	₩126,967	₩134,197	₩126,686	₩132,874	+4.65%	1160만
2025.12.10	₩124,093	₩127,354	₩122,556	₩126,165	+1.67%	1315.1만
2025.12.09	₩120,257	₩125,924	₩119,656	₩125,750	+4.57%	882만
2025.12.08	₩120,538	₩121,794	₩118,814	₩118,948	-1.32%	848만
2025.12.05	₩121,086	₩123,893	₩119,843	₩119,963	-0.93%	650만
2025.12.04	₩118,814	₩121,460	₩118,480	₩121,246	+2.05%	700.3만
2025.12.03	₩122,770	₩122,864	₩119,709	₩119,816	-2.41%	873.5만
2025.12.02	₩122,275	₩122,596	₩117,945	₩120,926	-1.10%	898.9만
2025.12.01	₩122,957	₩124,147	₩121,407	₩122,730	-0.18%	771.7만
2025.11.28	₩122,717	₩122,917	₩120,645	₩121,260	-1.19%	482.5만
2025.11.26	₩116,542	₩121,487	₩116,502	₩120,979	+3.81%	725.9만
2025.11.25	₩115,018	₩116,903	₩113,949	₩115,299	+0.24%	817.6만
2025.11.24	₩111,076	₩116,676	₩111,076	₩115,646	+4.12%	1676.9만
2025.11.21	₩109,606	₩112,118	₩108,710	₩111,584	+1.80%	1016.9만
2025.11.20	₩117,197	₩118,025	₩109,459	₩109,592	-6.49%	1242.2만
2025.11.19	₩117,985	₩119,308	₩116,194	₩116,956	-0.87%	700.6만
2025.11.18	₩116,368	₩118,066	₩114,016	₩115,740	-0.54%	777.9만
2025.11.17	₩116,836	₩119,215	₩115,085	₩116,395	-0.38%	883.2만
2025.11.14	₩115,192	₩119,576	₩114,831	₩117,344	+1.87%	959만
2025.11.13	₩124,588	₩125,296	₩119,709	₩119,910	-3.75%	971만
2025.11.12	₩120,886	₩125,603	₩119,883	₩124,387	+2.90%	972.1만
2025.11.11	₩118,881	₩120,752	₩116,836	₩120,217	+1.12%	1064.8만
2025.11.10	₩115,767	₩118,761	₩114,671	₩117,959	+1.89%	1015.4만
2025.11.07	₩110,595	₩111,610	₩108,911	₩111,450	+0.77%	755.6만
2025.11.06	₩110,167	₩112,720	₩109,726	₩110,301	+0.12%	971.2만
2025.11.05	₩107,868	₩109,485	₩107,574	₩109,098	+1.14%	868.3만
2025.11.04	₩105,596	₩107,855	₩105,048	₩105,449	-0.14%	992.4만
2025.11.03	₩107,855	₩109,659	₩107,467	₩109,084	+1.14%	841.3만
2025.10.31	₩109,619	₩109,926	₩106,652	₩108,216	-1.28%	851.1만
2025.10.30	₩106,665	₩111,089	₩106,345	₩110,006	+3.13%	1052.8만
2025.10.29	₩108,683	₩109,378	₩105,997	₩106,478	-2.03%	1081.2만
2025.10.28	₩102,562	₩106,732	₩101,640	₩106,037	+3.39%	1335.2만
2025.10.27	₩105,903	₩107,133	₩102,709	₩105,088	-0.77%	2356만
2025.10.24	₩110,314	₩114,938	₩108,643	₩111,423	+1.01%	2137.9만
2025.10.23	₩119,148	₩120,538	₩116,635	₩118,827	-0.27%	1476만
2025.10.22	₩111,049	₩117,090	₩110,661	₩116,288	+4.72%	1584.6만
2025.10.21	₩118,988	₩118,988	₩114,136	₩115,366	-3.04%	1703.8만
2025.10.20	₩125,443	₩126,993	₩122,757	₩126,820	+1.10%	1186.9만
2025.10.17	₩128,784	₩128,784	₩120,177	₩121,313	-5.80%	1971.4만
2025.10.16	₩127,020	₩131,751	₩125,777	₩131,337	+3.40%	1301만
2025.10.15	₩123,305	₩125,537	₩121,981	₩125,069	+1.43%	914.1만
2025.10.14	₩117,210	₩121,941	₩117,210	₩121,006	+3.24%	906.4만
2025.10.13	₩117,544	₩119,509	₩117,023	₩119,482	+1.65%	973.3만
2025.10.10	₩115,272	₩115,927	₩113,254	₩113,789	-1.29%	904.8만
2025.10.09	₩118,333	₩118,894	₩112,800	₩113,882	-3.76%	1064.6만
2025.10.08	₩118,694	₩118,948	₩116,622	₩118,146	-0.46%	1021.2만
2025.10.07	₩118,466	₩118,827	₩115,780	₩116,208	-1.91%	904.1만
2025.10.06	₩117,544	₩119,442	₩116,809	₩118,293	+0.64%	889.1만
2025.10.03	₩115,165	₩116,796	₩114,804	₩116,088	+0.80%	779.2만
2025.10.02	₩116,181	₩116,181	₩111,249	₩115,513	-0.58%	1215만
2025.10.01	₩113,562	₩115,352	₩112,933	₩114,871	+1.15%	1130.7만
2025.09.30	₩111,690	₩113,976	₩109,993	₩112,679	+0.89%	1316.6만
2025.09.29	₩117,063	₩117,518	₩111,343	₩112,987	-3.48%	1368.6만
2025.09.26	₩112,065	₩114,123	₩111,731	₩113,936	+1.67%	829.4만
2025.09.25	₩111,584	₩112,265	₩109,405	₩111,824	+0.22%	893.1만
2025.09.24	₩112,987	₩113,254	₩111,276	₩111,557	-1.27%	952.8만
2025.09.23	₩113,214	₩115,767	₩112,238	₩113,161	-0.05%	1839.5만
2025.09.22	₩111,530	₩112,118	₩109,338	₩111,891	+0.32%	1402.2만
2025.09.19	₩105,422	₩109,659	₩104,901	₩109,218	+3.60%	4254만
2025.09.18	₩103,952	₩104,794	₩102,910	₩104,674	+0.69%	1055.7만
2025.09.17	₩104,487	₩106,385	₩103,591	₩105,168	+0.65%	1038만
2025.09.16	₩106,024	₩106,411	₩104,420	₩105,609	-0.39%	1077.3만
2025.09.15	₩104,661	₩106,398	₩103,792	₩106,064	+1.34%	1213.2만
2025.09.12	₩106,545	₩107,013	₩105,275	₩105,917	-0.59%	828.7만
2025.09.11	₩103,778	₩106,612	₩103,658	₩106,451	+2.58%	933.1만
2025.09.10	₩103,351	₩105,289	₩103,097	₩104,821	+1.42%	1229.5만
2025.09.09	₩101,934	₩102,469	₩100,838	₩101,466	-0.46%	1046.9만
2025.09.08	₩102,495	₩103,150	₩100,531	₩101,239	-1.23%	1010.7만
2025.09.05	₩101,734	₩103,311	₩100,932	₩101,800	+0.07%	867.9만
2025.09.04	₩99,368	₩100,477	₩98,152	₩100,076	+0.71%	770.7만
2025.09.03	₩101,974	₩102,255	₩100,531	₩100,798	-1.15%	890.6만
2025.09.02	₩100,197	₩102,268	₩98,299	₩101,386	+1.19%	1518.8만
2025.08.29	₩97,430	₩99,595	₩97,270	₩99,435	+2.06%	794.6만
2025.08.28	₩96,815	₩97,951	₩96,535	₩97,524	+0.73%	679.8만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.