시장 데이터를 불러오는 중
전체 종목
프랑코-네바다 과거 주가
Franco-Nevada Corporation · FNV · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franco-Nevada Corporation · FNV · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩328,521 | ₩332,490 | ₩327,032 | ₩328,319 | -0.06% | 50.9만 |
| 2026.10.08 | ₩317,096 | ₩324,913 | ₩316,680 | ₩322,486 | +1.70% | 42.3만 |
| 2026.10.07 | ₩319,697 | ₩321,239 | ₩316,385 | ₩319,000 | -0.22% | 51.4만 |
| 2026.10.06 | ₩324,082 | ₩330,626 | ₩321,052 | ₩327,153 | +0.95% | 67.1만 |
| 2026.10.05 | ₩321,092 | ₩326,093 | ₩315,058 | ₩322,862 | +0.55% | 44.2만 |
| 2026.10.02 | ₩320,247 | ₩325,195 | ₩316,171 | ₩320,877 | +0.20% | 78.6만 |
| 2026.10.01 | ₩319,081 | ₩324,109 | ₩315,769 | ₩316,171 | -0.91% | 84.2만 |
| 2026.09.30 | ₩337,987 | ₩347,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩319,282 |
| -5.53% |
| 365.8만 |
| 2026.09.29 | ₩329,607 | ₩333,817 | ₩328,521 | ₩332,463 | +0.87% | 58.5만 |
|---|
| 2026.09.28 | ₩331,873 | ₩337,518 | ₩327,931 | ₩329,607 | -0.68% | 78.4만 |
|---|
| 2026.09.25 | ₩349,961 | ₩349,961 | ₩342,184 | ₩345,778 | -1.20% | 37.8만 |
|---|
| 2026.09.24 | ₩346,971 | ₩348,808 | ₩341,943 | ₩348,487 | +0.44% | 57.1만 |
|---|
| 2026.09.23 | ₩350,042 | ₩351,812 | ₩345,952 | ₩349,854 | -0.05% | 66.2만 |
|---|
| 2026.09.22 | ₩350,900 | ₩360,836 | ₩350,015 | ₩358,288 | +2.11% | 53.2만 |
|---|
| 2026.09.21 | ₩357,363 | ₩357,363 | ₩350,364 | ₩350,887 | -1.81% | 46.8만 |
|---|
| 2026.09.18 | ₩358,865 | ₩358,865 | ₩350,498 | ₩356,586 | -0.64% | 110.3만 |
|---|
| 2026.09.17 | ₩357,779 | ₩359,777 | ₩350,431 | ₩357,484 | -0.08% | 39.7만 |
|---|
| 2026.09.16 | ₩357,256 | ₩359,428 | ₩342,814 | ₩347,843 | -2.63% | 67.6만 |
|---|
| 2026.09.15 | ₩350,471 | ₩354,373 | ₩348,285 | ₩352,777 | +0.66% | 56.1만 |
|---|
| 2026.09.14 | ₩346,180 | ₩353,274 | ₩345,134 | ₩350,873 | +1.36% | 69.6만 |
|---|
| 2026.09.11 | ₩353,998 | ₩359,026 | ₩352,321 | ₩356,679 | +0.76% | 73.4만 |
|---|
| 2026.09.10 | ₩349,465 | ₩353,421 | ₩344,316 | ₩349,519 | +0.02% | 65.1만 |
|---|
| 2026.09.09 | ₩360,823 | ₩364,390 | ₩354,386 | ₩355,915 | -1.36% | 214.2만 |
|---|
| 2026.09.08 | ₩357,015 | ₩361,614 | ₩353,300 | ₩354,413 | -0.73% | 35.3만 |
|---|
| 2026.09.04 | ₩353,206 | ₩360,796 | ₩352,844 | ₩356,921 | +1.05% | 46.3만 |
|---|
| 2026.09.03 | ₩357,524 | ₩364,215 | ₩352,228 | ₩362,459 | +1.38% | 82.4만 |
|---|
| 2026.09.02 | ₩350,592 | ₩352,643 | ₩343,887 | ₩348,245 | -0.67% | 74.9만 |
|---|
| 2026.09.01 | ₩345,148 | ₩352,657 | ₩341,138 | ₩342,493 | -0.77% | 94.8만 |
|---|
| 2026.08.31 | ₩356,384 | ₩357,471 | ₩349,412 | ₩352,858 | -0.99% | 70.4만 |
|---|
| 2026.08.28 | ₩365,851 | ₩367,380 | ₩351,557 | ₩356,894 | -2.45% | 114.3만 |
|---|
| 2026.08.27 | ₩358,329 | ₩365,368 | ₩356,505 | ₩363,800 | +1.53% | 53.7만 |
|---|
| 2026.08.26 | ₩358,047 | ₩361,520 | ₩353,421 | ₩358,516 | +0.13% | 102.3만 |
|---|
| 2026.08.25 | ₩354,655 | ₩365,744 | ₩354,507 | ₩364,416 | +2.75% | 77.2만 |
|---|
| 2026.08.24 | ₩357,698 | ₩362,298 | ₩355,178 | ₩362,217 | +1.26% | 65만 |
|---|
| 2026.08.21 | ₩357,108 | ₩358,811 | ₩352,456 | ₩356,331 | -0.22% | 112.4만 |
|---|
| 2026.08.20 | ₩333,884 | ₩346,958 | ₩333,589 | ₩346,140 | +3.67% | 109.1만 |
|---|
| 2026.08.19 | ₩325,571 | ₩337,934 | ₩323,693 | ₩336,660 | +3.41% | 104.8만 |
|---|
| 2026.08.18 | ₩316,452 | ₩318,088 | ₩311,893 | ₩312,376 | -1.29% | 61.8만 |
|---|
| 2026.08.17 | ₩315,541 | ₩320,985 | ₩312,483 | ₩319,885 | +1.38% | 55.9만 |
|---|
| 2026.08.14 | ₩314,696 | ₩317,203 | ₩311,411 | ₩314,052 | -0.20% | 47.8만 |
|---|
| 2026.08.13 | ₩312,430 | ₩313,610 | ₩306,744 | ₩310,512 | -0.61% | 89.9만 |
|---|
| 2026.08.12 | ₩323,532 | ₩323,532 | ₩311,558 | ₩316,372 | -2.21% | 112.9만 |
|---|
| 2026.08.11 | ₩323,063 | ₩326,174 | ₩320,435 | ₩322,808 | -0.08% | 70.6만 |
|---|
| 2026.08.10 | ₩318,169 | ₩323,318 | ₩314,146 | ₩323,023 | +1.53% | 79.4만 |
|---|
| 2026.08.07 | ₩325,906 | ₩329,580 | ₩315,782 | ₩320,006 | -1.81% | 138.5만 |
|---|
| 2026.08.06 | ₩301,059 | ₩310,901 | ₩300,375 | ₩309,855 | +2.92% | 103.6만 |
|---|
| 2026.08.05 | ₩309,359 | ₩311,169 | ₩302,413 | ₩303,781 | -1.80% | 91.3만 |
|---|
| 2026.08.04 | ₩293,161 | ₩297,492 | ₩290,546 | ₩293,469 | +0.11% | 78.4만 |
|---|
| 2026.08.03 | ₩283,976 | ₩288,897 | ₩282,273 | ₩287,784 | +1.34% | 35.4만 |
|---|
| 2026.07.31 | ₩291,243 | ₩292,450 | ₩282,487 | ₩285,504 | -1.97% | 64.8만 |
|---|
| 2026.07.30 | ₩293,081 | ₩297,090 | ₩289,152 | ₩296,822 | +1.28% | 69.7만 |
|---|
| 2026.07.29 | ₩280,570 | ₩293,791 | ₩278,237 | ₩287,449 | +2.45% | 101.3만 |
|---|
| 2026.07.28 | ₩284,096 | ₩286,711 | ₩280,570 | ₩282,394 | -0.60% | 49만 |
|---|
| 2026.07.27 | ₩288,213 | ₩291,109 | ₩283,493 | ₩287,529 | -0.24% | 46.2만 |
|---|
| 2026.07.24 | ₩289,634 | ₩289,742 | ₩285,732 | ₩287,864 | -0.61% | 72만 |
|---|
| 2026.07.23 | ₩280,811 | ₩288,910 | ₩280,503 | ₩287,248 | +2.29% | 78.3만 |
|---|
| 2026.07.22 | ₩284,271 | ₩290,466 | ₩283,922 | ₩287,100 | +1.00% | 107.8만 |
|---|
| 2026.07.21 | ₩272,337 | ₩280,650 | ₩271,063 | ₩278,103 | +2.12% | 62.6만 |
|---|
| 2026.07.20 | ₩267,510 | ₩270,956 | ₩267,375 | ₩268,408 | +0.34% | 77만 |
|---|
| 2026.07.17 | ₩263,581 | ₩270,312 | ₩261,864 | ₩269,212 | +2.14% | 71.9만 |
|---|
| 2026.07.16 | ₩266,839 | ₩271,036 | ₩263,581 | ₩265,686 | -0.43% | 70.2만 |
|---|
| 2026.07.15 | ₩272,270 | ₩275,233 | ₩268,100 | ₩271,599 | -0.25% | 71.7만 |
|---|
| 2026.07.14 | ₩275,622 | ₩277,392 | ₩270,527 | ₩272,136 | -1.26% | 73.4만 |
|---|
| 2026.07.13 | ₩270,419 | ₩274,496 | ₩267,362 | ₩268,837 | -0.59% | 98.3만 |
|---|
| 2026.07.10 | ₩278,384 | ₩278,773 | ₩273,021 | ₩275,582 | -1.01% | 40.8만 |
|---|
| 2026.07.09 | ₩277,070 | ₩280,503 | ₩273,463 | ₩279,028 | +0.71% | 44.8만 |
|---|
| 2026.07.08 | ₩275,823 | ₩277,700 | ₩266,839 | ₩273,088 | -0.99% | 82.3만 |
|---|
| 2026.07.07 | ₩284,096 | ₩287,234 | ₩278,626 | ₩281,053 | -1.07% | 48.8만 |
|---|
| 2026.07.06 | ₩292,397 | ₩294,998 | ₩283,614 | ₩285,303 | -2.43% | 54.4만 |
|---|
| 2026.07.02 | ₩286,939 | ₩291,968 | ₩286,282 | ₩291,753 | +1.68% | 71.2만 |
|---|
| 2026.07.01 | ₩278,103 | ₩287,181 | ₩278,103 | ₩279,564 | +0.53% | 64.4만 |
|---|
| 2026.06.30 | ₩278,813 | ₩280,355 | ₩272,873 | ₩279,497 | +0.25% | 57.5만 |
|---|
| 2026.06.29 | ₩287,489 | ₩287,489 | ₩276,413 | ₩277,915 | -3.33% | 74.5만 |
|---|
| 2026.06.26 | ₩283,493 | ₩291,257 | ₩283,493 | ₩288,481 | +1.76% | 113.2만 |
|---|
| 2026.06.25 | ₩288,602 | ₩288,816 | ₩280,489 | ₩281,589 | -2.43% | 87.9만 |
|---|
| 2026.06.24 | ₩277,191 | ₩282,876 | ₩276,976 | ₩281,267 | +1.47% | 83.5만 |
|---|
| 2026.06.23 | ₩288,575 | ₩291,874 | ₩285,049 | ₩286,845 | -0.60% | 64.9만 |
|---|
| 2026.06.22 | ₩288,066 | ₩296,473 | ₩287,583 | ₩295,977 | +2.75% | 80.7만 |
|---|
| 2026.06.18 | ₩302,279 | ₩310,807 | ₩291,565 | ₩294,006 | -2.74% | 140만 |
|---|
| 2026.06.17 | ₩305,055 | ₩318,370 | ₩303,915 | ₩304,290 | -0.25% | 96.5만 |
|---|
| 2026.06.16 | ₩302,923 | ₩312,859 | ₩302,494 | ₩308,635 | +1.89% | 81.6만 |
|---|
| 2026.06.15 | ₩290,975 | ₩299,718 | ₩290,975 | ₩298,149 | +2.47% | 162.7만 |
|---|
| 2026.06.12 | ₩281,576 | ₩284,847 | ₩273,879 | ₩280,865 | -0.25% | 105.9만 |
|---|
| 2026.06.11 | ₩281,857 | ₩282,756 | ₩275,032 | ₩278,787 | -1.09% | 143.5만 |
|---|
| 2026.06.10 | ₩278,907 | ₩287,677 | ₩278,089 | ₩279,524 | +0.22% | 325.6만 |
|---|
| 2026.06.09 | ₩291,257 | ₩291,284 | ₩276,346 | ₩284,485 | -2.32% | 72.8만 |
|---|
| 2026.06.08 | ₩295,065 | ₩296,594 | ₩285,987 | ₩287,958 | -2.41% | 123만 |
|---|
| 2026.06.05 | ₩309,949 | ₩309,949 | ₩292,035 | ₩293,308 | -5.37% | 108.8만 |
|---|
| 2026.06.04 | ₩310,995 | ₩321,803 | ₩310,995 | ₩316,426 | +1.75% | 90.2만 |
|---|
| 2026.06.03 | ₩310,097 | ₩313,167 | ₩307,214 | ₩307,227 | -0.93% | 70.6만 |
|---|
| 2026.06.02 | ₩307,066 | ₩317,042 | ₩303,043 | ₩316,345 | +3.02% | 95.4만 |
|---|
| 2026.06.01 | ₩303,124 | ₩308,675 | ₩296,728 | ₩305,967 | +0.94% | 79.4만 |
|---|
| 2026.05.29 | ₩304,934 | ₩311,612 | ₩302,024 | ₩309,346 | +1.45% | 67.5만 |
|---|
| 2026.05.28 | ₩296,781 | ₩305,444 | ₩293,148 | ₩302,453 | +1.91% | 46.1만 |
|---|
| 2026.05.27 | ₩301,703 | ₩305,015 | ₩298,927 | ₩299,316 | -0.79% | 71.9만 |
|---|
| 2026.05.26 | ₩309,560 | ₩310,995 | ₩304,787 | ₩307,321 | -0.72% | 57.6만 |
|---|
| 2026.05.22 | ₩301,662 | ₩303,955 | ₩297,224 | ₩303,298 | +0.54% | 48.3만 |
|---|
| 2026.05.21 | ₩298,002 | ₩306,074 | ₩295,588 | ₩302,829 | +1.62% | 59.8만 |
|---|
| 2026.05.20 | ₩302,427 | ₩305,082 | ₩296,393 | ₩301,957 | -0.16% | 75.4만 |
|---|
| 2026.05.19 | ₩298,404 | ₩301,890 | ₩296,084 | ₩298,672 | +0.09% | 76.7만 |
|---|
| 2026.05.18 | ₩303,446 | ₩307,643 | ₩298,659 | ₩302,252 | -0.39% | 54.4만 |
|---|
| 2026.05.15 | ₩308,541 | ₩310,311 | ₩298,887 | ₩302,212 | -2.05% | 109.1만 |
|---|
| 2026.05.14 | ₩320,381 | ₩321,816 | ₩313,958 | ₩319,134 | -0.39% | 86.2만 |
|---|
| 2026.05.13 | ₩316,573 | ₩326,804 | ₩311,330 | ₩322,875 | +1.99% | 111만 |
|---|
| 2026.05.12 | ₩314,790 | ₩318,920 | ₩307,589 | ₩317,793 | +0.95% | 120만 |
|---|
| 2026.05.11 | ₩313,167 | ₩320,448 | ₩312,912 | ₩318,598 | +1.73% | 84.1만 |
|---|
| 2026.05.08 | ₩309,641 | ₩312,430 | ₩307,643 | ₩311,236 | +0.52% | 87.6만 |
|---|
| 2026.05.07 | ₩319,818 | ₩322,352 | ₩305,336 | ₩305,792 | -4.39% | 91만 |
|---|
| 2026.05.06 | ₩315,112 | ₩316,935 | ₩310,338 | ₩314,441 | -0.21% | 85.5만 |
|---|
| 2026.05.05 | ₩304,813 | ₩306,034 | ₩299,785 | ₩301,796 | -0.99% | 51.5만 |
|---|
| 2026.05.04 | ₩301,703 | ₩303,633 | ₩299,021 | ₩300,295 | -0.47% | 41.7만 |
|---|
| 2026.05.01 | ₩307,388 | ₩311,598 | ₩303,043 | ₩303,633 | -1.22% | 57.2만 |
|---|
| 2026.04.30 | ₩314,361 | ₩314,361 | ₩305,403 | ₩308,863 | -1.75% | 80.3만 |
|---|
| 2026.04.29 | ₩309,748 | ₩311,303 | ₩305,537 | ₩306,409 | -1.08% | 86.1만 |
|---|
| 2026.04.28 | ₩316,734 | ₩317,793 | ₩310,110 | ₩311,665 | -1.60% | 76만 |
|---|
| 2026.04.27 | ₩322,527 | ₩325,088 | ₩319,134 | ₩323,170 | +0.20% | 48만 |
|---|
| 2026.04.24 | ₩331,202 | ₩331,430 | ₩322,339 | ₩324,940 | -1.89% | 58.4만 |
|---|
| 2026.04.23 | ₩326,724 | ₩331,202 | ₩322,339 | ₩327,233 | +0.16% | 66.6만 |
|---|
| 2026.04.22 | ₩335,225 | ₩338,966 | ₩330,143 | ₩331,658 | -1.06% | 67.7만 |
|---|
| 2026.04.21 | ₩343,311 | ₩345,443 | ₩331,068 | ₩331,873 | -3.33% | 76.2만 |
|---|
| 2026.04.20 | ₩349,439 | ₩349,975 | ₩344,129 | ₩346,127 | -0.95% | 47.4만 |
|---|
| 2026.04.17 | ₩351,423 | ₩356,693 | ₩344,222 | ₩351,986 | +0.16% | 73만 |
|---|
| 2026.04.16 | ₩347,199 | ₩348,205 | ₩343,753 | ₩345,657 | -0.44% | 53.3만 |
|---|
| 2026.04.15 | ₩342,600 | ₩347,709 | ₩337,397 | ₩344,383 | +0.52% | 82.5만 |
|---|
| 2026.04.14 | ₩352,844 | ₩355,339 | ₩344,062 | ₩345,000 | -2.22% | 90.2만 |
|---|
| 2026.04.13 | ₩347,293 | ₩352,415 | ₩346,891 | ₩348,674 | +0.40% | 38.8만 |
|---|
| 2026.04.10 | ₩351,101 | ₩354,842 | ₩347,736 | ₩350,712 | -0.11% | 48만 |
|---|
| 2026.04.09 | ₩356,907 | ₩362,995 | ₩348,567 | ₩348,862 | -2.25% | 65만 |
|---|
| 2026.04.08 | ₩362,043 | ₩366,039 | ₩352,295 | ₩355,566 | -1.79% | 90.8만 |
|---|
| 2026.04.07 | ₩344,920 | ₩350,498 | ₩338,215 | ₩350,283 | +1.56% | 60.5만 |
|---|
| 2026.04.06 | ₩345,952 | ₩348,017 | ₩341,272 | ₩343,874 | -0.60% | 45.6만 |
|---|
| 2026.04.02 | ₩330,478 | ₩348,393 | ₩330,384 | ₩345,604 | +4.58% | 80만 |
|---|
| 2026.04.01 | ₩340,387 | ₩348,071 | ₩337,102 | ₩342,587 | +0.65% | 84.2만 |
|---|
| 2026.03.31 | ₩319,845 | ₩332,235 | ₩318,491 | ₩331,269 | +3.57% | 96만 |
|---|
| 2026.03.30 | ₩318,450 | ₩321,521 | ₩309,319 | ₩313,234 | -1.64% | 74.1만 |
|---|
| 2026.03.27 | ₩306,074 | ₩318,343 | ₩305,564 | ₩313,704 | +2.49% | 137.8만 |
|---|
| 2026.03.26 | ₩304,210 | ₩316,640 | ₩302,695 | ₩305,564 | +0.45% | 86.1만 |
|---|
| 2026.03.25 | ₩320,623 | ₩321,816 | ₩311,035 | ₩313,328 | -2.28% | 79.1만 |
|---|
| 2026.03.24 | ₩300,657 | ₩312,041 | ₩298,149 | ₩309,359 | +2.89% | 87.1만 |
|---|
| 2026.03.23 | ₩299,302 | ₩311,384 | ₩299,302 | ₩304,183 | +1.63% | 135.5만 |
|---|
| 2026.03.20 | ₩309,574 | ₩310,432 | ₩293,791 | ₩298,404 | -3.61% | 160.7만 |
|---|
| 2026.03.19 | ₩309,641 | ₩312,027 | ₩302,909 | ₩309,815 | +0.06% | 184.1만 |
|---|
| 2026.03.18 | ₩333,535 | ₩333,884 | ₩324,565 | ₩326,281 | -2.17% | 110만 |
|---|
| 2026.03.17 | ₩342,721 | ₩347,789 | ₩339,409 | ₩341,755 | -0.28% | 43.7만 |
|---|
| 2026.03.16 | ₩336,767 | ₩344,893 | ₩336,231 | ₩340,763 | +1.19% | 71.9만 |
|---|
| 2026.03.13 | ₩349,868 | ₩352,657 | ₩335,788 | ₩337,732 | -3.47% | 74만 |
|---|
| 2026.03.12 | ₩353,837 | ₩356,063 | ₩346,985 | ₩353,327 | -0.14% | 100만 |
|---|
| 2026.03.11 | ₩359,911 | ₩359,911 | ₩345,952 | ₩356,304 | -1.00% | 245.6만 |
|---|
| 2026.03.10 | ₩358,449 | ₩361,145 | ₩351,410 | ₩352,080 | -1.78% | 69.6만 |
|---|
| 2026.03.09 | ₩338,698 | ₩354,816 | ₩332,583 | ₩352,684 | +4.13% | 98.8만 |
|---|
| 2026.03.06 | ₩337,732 | ₩351,477 | ₩335,989 | ₩348,299 | +3.13% | 113.4만 |
|---|
| 2026.03.05 | ₩344,692 | ₩346,153 | ₩331,752 | ₩342,399 | -0.67% | 82.5만 |
|---|
| 2026.03.04 | ₩355,674 | ₩357,041 | ₩347,159 | ₩351,276 | -1.24% | 68.2만 |
|---|
| 2026.03.03 | ₩353,005 | ₩355,768 | ₩337,370 | ₩351,866 | -0.32% | 95.4만 |
|---|
| 2026.03.02 | ₩380,011 | ₩383,055 | ₩361,346 | ₩372,663 | -1.93% | 96.3만 |
|---|
| 2026.02.27 | ₩378,576 | ₩381,486 | ₩374,111 | ₩376,270 | -0.61% | 51.2만 |
|---|
| 2026.02.26 | ₩368,305 | ₩377,142 | ₩363,384 | ₩376,552 | +2.24% | 40.6만 |
|---|
| 2026.02.25 | ₩371,148 | ₩372,690 | ₩364,819 | ₩369,713 | -0.39% | 44.2만 |
|---|
| 2026.02.24 | ₩356,881 | ₩369,498 | ₩354,601 | ₩366,495 | +2.69% | 52.6만 |
|---|
| 2026.02.23 | ₩351,879 | ₩363,692 | ₩351,316 | ₩363,223 | +3.22% | 71.6만 |
|---|
| 2026.02.20 | ₩341,071 | ₩350,189 | ₩338,658 | ₩349,170 | +2.37% | 85.1만 |
|---|
| 2026.02.19 | ₩338,363 | ₩342,600 | ₩335,225 | ₩341,876 | +1.04% | 49.5만 |
|---|
| 2026.02.18 | ₩337,679 | ₩343,404 | ₩335,775 | ₩340,830 | +0.93% | 79만 |
|---|
| 2026.02.17 | ₩327,689 | ₩334,917 | ₩323,801 | ₩334,863 | +2.19% | 46.3만 |
|---|
| 2026.02.13 | ₩326,509 | ₩338,899 | ₩324,712 | ₩338,148 | +3.56% | 60.9만 |
|---|
| 2026.02.12 | ₩345,537 | ₩345,537 | ₩320,770 | ₩321,038 | -7.09% | 86만 |
|---|
| 2026.02.11 | ₩349,251 | ₩353,314 | ₩337,907 | ₩345,550 | -1.06% | 46.7만 |
|---|
| 2026.02.10 | ₩332,101 | ₩342,399 | ₩332,047 | ₩341,943 | +2.96% | 73.9만 |
|---|
| 2026.02.09 | ₩318,035 | ₩333,066 | ₩316,814 | ₩332,972 | +4.70% | 84.1만 |
|---|
| 2026.02.06 | ₩309,064 | ₩314,039 | ₩307,254 | ₩311,196 | +0.69% | 94.7만 |
|---|
| 2026.02.05 | ₩310,298 | ₩316,774 | ₩298,980 | ₩300,885 | -3.03% | 113만 |
|---|
| 2026.02.04 | ₩327,099 | ₩327,166 | ₩313,516 | ₩319,885 | -2.21% | 110.7만 |
|---|
| 2026.02.03 | ₩325,691 | ₩325,691 | ₩312,389 | ₩320,033 | -1.74% | 129.1만 |
|---|
| 2026.02.02 | ₩311,786 | ₩322,165 | ₩308,058 | ₩312,416 | +0.20% | 96만 |
|---|
| 2026.01.30 | ₩328,856 | ₩337,867 | ₩311,183 | ₩314,253 | -4.44% | 194.7만 |
|---|
| 2026.01.29 | ₩366,589 | ₩366,817 | ₩343,472 | ₩351,007 | -4.25% | 126만 |
|---|
| 2026.01.28 | ₩357,980 | ₩360,434 | ₩351,624 | ₩358,878 | +0.25% | 100.6만 |
|---|
| 2026.01.27 | ₩348,634 | ₩353,796 | ₩337,907 | ₩351,222 | +0.74% | 104.3만 |
|---|
| 2026.01.26 | ₩351,986 | ₩357,497 | ₩347,146 | ₩347,709 | -1.22% | 143.6만 |
|---|
| 2026.01.23 | ₩350,471 | ₩350,914 | ₩338,269 | ₩342,935 | -2.15% | 143.5만 |
|---|
| 2026.01.22 | ₩338,443 | ₩350,029 | ₩338,282 | ₩346,381 | +2.35% | 85.6만 |
|---|
| 2026.01.21 | ₩344,598 | ₩346,341 | ₩334,434 | ₩338,443 | -1.79% | 119만 |
|---|
| 2026.01.20 | ₩340,213 | ₩342,506 | ₩336,003 | ₩339,476 | -0.22% | 131만 |
|---|
| 2026.01.16 | ₩321,467 | ₩326,952 | ₩317,485 | ₩326,844 | +1.67% | 91.3만 |
|---|
| 2026.01.15 | ₩316,533 | ₩323,801 | ₩315,044 | ₩322,245 | +1.80% | 71.3만 |
|---|
| 2026.01.14 | ₩322,460 | ₩324,337 | ₩312,403 | ₩318,222 | -1.31% | 79.8만 |
|---|
| 2026.01.13 | ₩313,905 | ₩319,899 | ₩309,922 | ₩318,638 | +1.51% | 85.7만 |
|---|
| 2026.01.12 | ₩315,353 | ₩315,353 | ₩307,871 | ₩309,600 | -1.82% | 87.7만 |
|---|
| 2026.01.09 | ₩305,068 | ₩317,431 | ₩303,700 | ₩306,758 | +0.55% | 133.3만 |
|---|
| 2026.01.08 | ₩286,322 | ₩302,641 | ₩285,625 | ₩302,400 | +5.62% | 77.6만 |
|---|
| 2026.01.07 | ₩289,205 | ₩292,665 | ₩283,801 | ₩291,780 | +0.89% | 77.2만 |
|---|
| 2026.01.06 | ₩288,294 | ₩294,435 | ₩283,748 | ₩294,435 | +2.13% | 62.9만 |
|---|
| 2026.01.05 | ₩283,600 | ₩295,776 | ₩282,715 | ₩284,847 | +0.44% | 62.2만 |
|---|
| 2026.01.02 | ₩279,685 | ₩281,750 | ₩271,693 | ₩279,685 | 0.00% | 53.5만 |
|---|
| 2025.12.31 | ₩277,204 | ₩280,825 | ₩276,735 | ₩277,942 | +0.27% | 28.8만 |
|---|
| 2025.12.30 | ₩284,123 | ₩284,123 | ₩278,719 | ₩279,283 | -1.70% | 45.3만 |
|---|
| 2025.12.29 | ₩281,254 | ₩284,633 | ₩275,112 | ₩278,572 | -0.95% | 80만 |
|---|
| 2025.12.26 | ₩291,123 | ₩293,121 | ₩288,133 | ₩291,525 | +0.14% | 24.5만 |
|---|
| 2025.12.24 | ₩288,361 | ₩289,956 | ₩284,619 | ₩289,393 | +0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩288,441 | ₩289,675 | ₩285,116 | ₩289,433 | +0.34% | 42.8만 |
|---|
| 2025.12.22 | ₩289,031 | ₩291,646 | ₩285,960 | ₩288,012 | -0.35% | 48.7만 |
|---|
| 2025.12.19 | ₩281,227 | ₩286,805 | ₩279,685 | ₩284,110 | +1.03% | 163.9만 |
|---|
| 2025.12.18 | ₩277,003 | ₩282,407 | ₩276,359 | ₩279,672 | +0.96% | 78.6만 |
|---|
| 2025.12.17 | ₩282,943 | ₩283,292 | ₩276,266 | ₩279,631 | -1.17% | 57.1만 |
|---|
| 2025.12.16 | ₩285,612 | ₩287,207 | ₩280,020 | ₩280,315 | -1.85% | 78.3만 |
|---|
| 2025.12.15 | ₩292,182 | ₩293,188 | ₩282,501 | ₩284,459 | -2.64% | 61만 |
|---|
| 2025.12.12 | ₩292,705 | ₩295,333 | ₩287,315 | ₩288,495 | -1.44% | 64.6만 |
|---|
| 2025.12.11 | ₩278,773 | ₩288,508 | ₩278,773 | ₩287,234 | +3.04% | 68.4만 |
|---|
| 2025.12.10 | ₩274,737 | ₩280,892 | ₩268,998 | ₩278,800 | +1.48% | 87만 |
|---|
| 2025.12.09 | ₩269,105 | ₩272,685 | ₩268,395 | ₩272,109 | +1.12% | 57.2만 |
|---|
| 2025.12.08 | ₩272,900 | ₩274,187 | ₩266,826 | ₩267,268 | -2.06% | 55.8만 |
|---|
| 2025.12.05 | ₩274,549 | ₩277,714 | ₩271,103 | ₩272,431 | -0.77% | 43.4만 |
|---|
| 2025.12.04 | ₩269,843 | ₩274,335 | ₩269,843 | ₩272,109 | +0.84% | 35.8만 |
|---|
| 2025.12.03 | ₩274,429 | ₩275,944 | ₩270,634 | ₩271,975 | -0.89% | 216.6만 |
|---|
| 2025.12.02 | ₩275,810 | ₩277,808 | ₩264,868 | ₩272,712 | -1.12% | 71.8만 |
|---|
| 2025.12.01 | ₩282,930 | ₩283,211 | ₩276,494 | ₩277,741 | -1.83% | 81.4만 |
|---|
| 2025.11.28 | ₩278,907 | ₩282,595 | ₩277,566 | ₩281,374 | +0.88% | 47.1만 |
|---|
| 2025.11.26 | ₩271,908 | ₩278,813 | ₩271,908 | ₩278,049 | +2.26% | 58.8만 |
|---|
| 2025.11.25 | ₩268,180 | ₩270,138 | ₩265,619 | ₩269,239 | +0.39% | 54.4만 |
|---|
| 2025.11.24 | ₩257,319 | ₩268,327 | ₩257,319 | ₩268,180 | +4.22% | 84만 |
|---|
| 2025.11.21 | ₩254,154 | ₩259,142 | ₩252,719 | ₩256,514 | +0.93% | 54.2만 |
|---|
| 2025.11.20 | ₩265,270 | ₩265,659 | ₩253,041 | ₩254,717 | -3.98% | 59.8만 |
|---|
| 2025.11.19 | ₩265,833 | ₩267,282 | ₩259,773 | ₩263,500 | -0.88% | 48.9만 |
|---|
| 2025.11.18 | ₩264,734 | ₩266,222 | ₩259,933 | ₩261,891 | -1.07% | 51.9만 |
|---|
| 2025.11.17 | ₩264,157 | ₩265,941 | ₩259,169 | ₩261,636 | -0.95% | 52.4만 |
|---|
| 2025.11.14 | ₩255,348 | ₩265,860 | ₩254,771 | ₩264,104 | +3.43% | 91.7만 |
|---|
| 2025.11.13 | ₩270,165 | ₩270,191 | ₩262,629 | ₩264,224 | -2.20% | 62.7만 |
|---|
| 2025.11.12 | ₩261,020 | ₩268,837 | ₩260,215 | ₩268,086 | +2.71% | 58.6만 |
|---|
| 2025.11.11 | ₩262,106 | ₩262,790 | ₩257,614 | ₩260,778 | -0.51% | 40만 |
|---|
| 2025.11.10 | ₩263,621 | ₩264,184 | ₩258,928 | ₩261,261 | -0.90% | 74.2만 |
|---|
| 2025.11.07 | ₩254,731 | ₩257,708 | ₩251,379 | ₩257,614 | +1.13% | 49.5만 |
|---|
| 2025.11.06 | ₩253,430 | ₩256,568 | ₩251,003 | ₩252,250 | -0.47% | 68만 |
|---|
| 2025.11.05 | ₩251,499 | ₩253,363 | ₩248,764 | ₩251,714 | +0.09% | 73.2만 |
|---|
| 2025.11.04 | ₩245,814 | ₩250,064 | ₩243,977 | ₩247,678 | +0.76% | 99.9만 |
|---|
| 2025.11.03 | ₩250,520 | ₩252,786 | ₩248,589 | ₩251,848 | +0.53% | 95만 |
|---|
| 2025.10.31 | ₩252,760 | ₩254,060 | ₩248,710 | ₩250,252 | -0.99% | 76.5만 |
|---|
| 2025.10.30 | ₩248,067 | ₩255,173 | ₩248,067 | ₩253,296 | +2.11% | 74.7만 |
|---|
| 2025.10.29 | ₩255,133 | ₩255,669 | ₩247,798 | ₩250,064 | -1.99% | 80만 |
|---|
| 2025.10.28 | ₩245,572 | ₩251,405 | ₩243,373 | ₩250,628 | +2.06% | 85만 |
|---|
| 2025.10.27 | ₩249,139 | ₩251,606 | ₩244,875 | ₩246,685 | -0.98% | 120.7만 |
|---|
| 2025.10.24 | ₩253,189 | ₩257,211 | ₩253,189 | ₩254,905 | +0.68% | 51.9만 |
|---|
| 2025.10.23 | ₩259,746 | ₩261,811 | ₩255,187 | ₩256,528 | -1.24% | 121.9만 |
|---|
| 2025.10.22 | ₩255,911 | ₩261,301 | ₩252,559 | ₩254,704 | -0.47% | 155.6만 |
|---|
| 2025.10.21 | ₩261,355 | ₩264,828 | ₩257,466 | ₩258,405 | -1.13% | 258만 |
|---|
| 2025.10.20 | ₩277,714 | ₩278,398 | ₩274,576 | ₩275,139 | -0.93% | 61.8만 |
|---|
| 2025.10.17 | ₩285,437 | ₩285,531 | ₩269,078 | ₩273,128 | -4.31% | 120.8만 |
|---|
| 2025.10.16 | ₩281,589 | ₩294,421 | ₩281,281 | ₩288,481 | +2.45% | 119만 |
|---|
| 2025.10.15 | ₩281,763 | ₩283,118 | ₩276,024 | ₩280,825 | -0.33% | 109.9만 |
|---|
| 2025.10.14 | ₩279,377 | ₩282,662 | ₩277,472 | ₩280,060 | +0.24% | 105.5만 |
|---|
| 2025.10.13 | ₩280,248 | ₩284,338 | ₩279,618 | ₩283,734 | +1.24% | 49.6만 |
|---|
| 2025.10.10 | ₩276,225 | ₩276,520 | ₩271,894 | ₩274,375 | -0.67% | 70.3만 |
|---|