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 | ₩327,925 | ₩331,887 | ₩326,439 | ₩327,724 | -0.06% | 50.9만 |
| 2026.10.08 | ₩316,521 | ₩324,325 | ₩316,106 | ₩321,902 | +1.70% | 42.3만 |
| 2026.10.07 | ₩319,118 | ₩320,657 | ₩315,812 | ₩318,422 | -0.22% | 51.4만 |
| 2026.10.06 | ₩323,495 | ₩330,027 | ₩320,470 | ₩326,560 | +0.95% | 67.1만 |
| 2026.10.05 | ₩320,510 | ₩325,503 | ₩314,487 | ₩322,277 | +0.55% | 44.2만 |
| 2026.10.02 | ₩319,667 | ₩324,606 | ₩315,598 | ₩320,296 | +0.20% | 78.6만 |
| 2026.10.01 | ₩318,502 | ₩323,522 | ₩315,196 | ₩315,598 | -0.91% | 84.2만 |
| 2026.09.30 | ₩337,375 | ₩346,664 | ₩294,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩318,703 |
| -5.53% |
| 365.8만 |
| 2026.09.29 | ₩329,009 | ₩333,212 | ₩327,925 | ₩331,860 | +0.87% | 58.5만 |
|---|
| 2026.09.28 | ₩331,271 | ₩336,906 | ₩327,336 | ₩329,009 | -0.68% | 78.4만 |
|---|
| 2026.09.25 | ₩349,327 | ₩349,327 | ₩341,564 | ₩345,151 | -1.20% | 37.8만 |
|---|
| 2026.09.24 | ₩346,343 | ₩348,176 | ₩341,323 | ₩347,855 | +0.44% | 57.1만 |
|---|
| 2026.09.23 | ₩349,408 | ₩351,174 | ₩345,325 | ₩349,220 | -0.05% | 66.2만 |
|---|
| 2026.09.22 | ₩350,264 | ₩360,182 | ₩349,381 | ₩357,639 | +2.11% | 53.2만 |
|---|
| 2026.09.21 | ₩356,716 | ₩356,716 | ₩349,729 | ₩350,251 | -1.81% | 46.8만 |
|---|
| 2026.09.18 | ₩358,215 | ₩358,215 | ₩349,863 | ₩355,939 | -0.64% | 110.3만 |
|---|
| 2026.09.17 | ₩357,131 | ₩359,125 | ₩349,796 | ₩356,836 | -0.08% | 39.7만 |
|---|
| 2026.09.16 | ₩356,609 | ₩358,777 | ₩342,193 | ₩347,213 | -2.63% | 67.6만 |
|---|
| 2026.09.15 | ₩349,836 | ₩353,731 | ₩347,654 | ₩352,138 | +0.66% | 56.1만 |
|---|
| 2026.09.14 | ₩345,553 | ₩352,633 | ₩344,509 | ₩350,237 | +1.36% | 69.6만 |
|---|
| 2026.09.11 | ₩353,356 | ₩358,375 | ₩351,683 | ₩356,033 | +0.76% | 73.4만 |
|---|
| 2026.09.10 | ₩348,832 | ₩352,781 | ₩343,692 | ₩348,886 | +0.02% | 65.1만 |
|---|
| 2026.09.09 | ₩360,169 | ₩363,729 | ₩353,744 | ₩355,270 | -1.36% | 214.2만 |
|---|
| 2026.09.08 | ₩356,368 | ₩360,959 | ₩352,660 | ₩353,771 | -0.73% | 35.3만 |
|---|
| 2026.09.04 | ₩352,566 | ₩360,142 | ₩352,205 | ₩356,274 | +1.05% | 46.3만 |
|---|
| 2026.09.03 | ₩356,876 | ₩363,555 | ₩351,589 | ₩361,802 | +1.38% | 82.4만 |
|---|
| 2026.09.02 | ₩349,956 | ₩352,004 | ₩343,264 | ₩347,614 | -0.67% | 74.9만 |
|---|
| 2026.09.01 | ₩344,522 | ₩352,018 | ₩340,520 | ₩341,872 | -0.77% | 94.8만 |
|---|
| 2026.08.31 | ₩355,739 | ₩356,823 | ₩348,778 | ₩352,218 | -0.99% | 70.4만 |
|---|
| 2026.08.28 | ₩365,188 | ₩366,714 | ₩350,920 | ₩356,247 | -2.45% | 114.3만 |
|---|
| 2026.08.27 | ₩357,679 | ₩364,706 | ₩355,859 | ₩363,140 | +1.53% | 53.7만 |
|---|
| 2026.08.26 | ₩357,398 | ₩360,865 | ₩352,781 | ₩357,867 | +0.13% | 102.3만 |
|---|
| 2026.08.25 | ₩354,012 | ₩365,081 | ₩353,865 | ₩363,756 | +2.75% | 77.2만 |
|---|
| 2026.08.24 | ₩357,050 | ₩361,641 | ₩354,534 | ₩361,561 | +1.26% | 65만 |
|---|
| 2026.08.21 | ₩356,461 | ₩358,161 | ₩351,817 | ₩355,685 | -0.22% | 112.4만 |
|---|
| 2026.08.20 | ₩333,279 | ₩346,329 | ₩332,985 | ₩345,513 | +3.67% | 109.1만 |
|---|
| 2026.08.19 | ₩324,981 | ₩337,321 | ₩323,107 | ₩336,050 | +3.41% | 104.8만 |
|---|
| 2026.08.18 | ₩315,879 | ₩317,512 | ₩311,328 | ₩311,810 | -1.29% | 61.8만 |
|---|
| 2026.08.17 | ₩314,969 | ₩320,403 | ₩311,917 | ₩319,305 | +1.38% | 55.9만 |
|---|
| 2026.08.14 | ₩314,126 | ₩316,628 | ₩310,846 | ₩313,483 | -0.20% | 47.8만 |
|---|
| 2026.08.13 | ₩311,864 | ₩313,041 | ₩306,188 | ₩309,950 | -0.61% | 89.9만 |
|---|
| 2026.08.12 | ₩322,946 | ₩322,946 | ₩310,994 | ₩315,799 | -2.21% | 112.9만 |
|---|
| 2026.08.11 | ₩322,478 | ₩325,583 | ₩319,854 | ₩322,223 | -0.08% | 70.6만 |
|---|
| 2026.08.10 | ₩317,592 | ₩322,732 | ₩313,577 | ₩322,437 | +1.53% | 79.4만 |
|---|
| 2026.08.07 | ₩325,315 | ₩328,983 | ₩315,210 | ₩319,426 | -1.81% | 138.5만 |
|---|
| 2026.08.06 | ₩300,513 | ₩310,338 | ₩299,831 | ₩309,294 | +2.92% | 103.6만 |
|---|
| 2026.08.05 | ₩308,798 | ₩310,605 | ₩301,865 | ₩303,230 | -1.80% | 91.3만 |
|---|
| 2026.08.04 | ₩292,630 | ₩296,953 | ₩290,020 | ₩292,938 | +0.11% | 78.4만 |
|---|
| 2026.08.03 | ₩283,461 | ₩288,373 | ₩281,761 | ₩287,262 | +1.34% | 35.4만 |
|---|
| 2026.07.31 | ₩290,716 | ₩291,920 | ₩281,975 | ₩284,987 | -1.97% | 64.8만 |
|---|
| 2026.07.30 | ₩292,549 | ₩296,551 | ₩288,628 | ₩296,284 | +1.28% | 69.7만 |
|---|
| 2026.07.29 | ₩280,061 | ₩293,259 | ₩277,733 | ₩286,928 | +2.45% | 101.3만 |
|---|
| 2026.07.28 | ₩283,582 | ₩286,192 | ₩280,061 | ₩281,882 | -0.60% | 49만 |
|---|
| 2026.07.27 | ₩287,691 | ₩290,582 | ₩282,979 | ₩287,008 | -0.24% | 46.2만 |
|---|
| 2026.07.24 | ₩289,110 | ₩289,217 | ₩285,215 | ₩287,343 | -0.61% | 72만 |
|---|
| 2026.07.23 | ₩280,302 | ₩288,387 | ₩279,995 | ₩286,727 | +2.29% | 78.3만 |
|---|
| 2026.07.22 | ₩283,756 | ₩289,939 | ₩283,408 | ₩286,580 | +1.00% | 107.8만 |
|---|
| 2026.07.21 | ₩271,843 | ₩280,142 | ₩270,572 | ₩277,599 | +2.12% | 62.6만 |
|---|
| 2026.07.20 | ₩267,025 | ₩270,465 | ₩266,891 | ₩267,922 | +0.34% | 77만 |
|---|
| 2026.07.17 | ₩263,103 | ₩269,822 | ₩261,390 | ₩268,725 | +2.14% | 71.9만 |
|---|
| 2026.07.16 | ₩266,356 | ₩270,545 | ₩263,103 | ₩265,204 | -0.43% | 70.2만 |
|---|
| 2026.07.15 | ₩271,776 | ₩274,734 | ₩267,614 | ₩271,107 | -0.25% | 71.7만 |
|---|
| 2026.07.14 | ₩275,123 | ₩276,889 | ₩270,036 | ₩271,642 | -1.26% | 73.4만 |
|---|
| 2026.07.13 | ₩269,929 | ₩273,998 | ₩266,878 | ₩268,350 | -0.59% | 98.3만 |
|---|
| 2026.07.10 | ₩277,880 | ₩278,268 | ₩272,526 | ₩275,082 | -1.01% | 40.8만 |
|---|
| 2026.07.09 | ₩276,568 | ₩279,995 | ₩272,968 | ₩278,522 | +0.71% | 44.8만 |
|---|
| 2026.07.08 | ₩275,323 | ₩277,197 | ₩266,356 | ₩272,593 | -0.99% | 82.3만 |
|---|
| 2026.07.07 | ₩283,582 | ₩286,714 | ₩278,121 | ₩280,543 | -1.07% | 48.8만 |
|---|
| 2026.07.06 | ₩291,867 | ₩294,463 | ₩283,100 | ₩284,786 | -2.43% | 54.4만 |
|---|
| 2026.07.02 | ₩286,419 | ₩291,438 | ₩285,763 | ₩291,224 | +1.68% | 71.2만 |
|---|
| 2026.07.01 | ₩277,599 | ₩286,660 | ₩277,599 | ₩279,058 | +0.53% | 64.4만 |
|---|
| 2026.06.30 | ₩278,308 | ₩279,847 | ₩272,379 | ₩278,991 | +0.25% | 57.5만 |
|---|
| 2026.06.29 | ₩286,968 | ₩286,968 | ₩275,912 | ₩277,411 | -3.33% | 74.5만 |
|---|
| 2026.06.26 | ₩282,979 | ₩290,729 | ₩282,979 | ₩287,958 | +1.76% | 113.2만 |
|---|
| 2026.06.25 | ₩288,079 | ₩288,293 | ₩279,981 | ₩281,079 | -2.43% | 87.9만 |
|---|
| 2026.06.24 | ₩276,689 | ₩282,364 | ₩276,474 | ₩280,757 | +1.47% | 83.5만 |
|---|
| 2026.06.23 | ₩288,052 | ₩291,345 | ₩284,532 | ₩286,325 | -0.60% | 64.9만 |
|---|
| 2026.06.22 | ₩287,544 | ₩295,936 | ₩287,062 | ₩295,440 | +2.75% | 80.7만 |
|---|
| 2026.06.18 | ₩301,731 | ₩310,244 | ₩291,037 | ₩293,473 | -2.74% | 140만 |
|---|
| 2026.06.17 | ₩304,502 | ₩317,793 | ₩303,364 | ₩303,739 | -0.25% | 96.5만 |
|---|
| 2026.06.16 | ₩302,374 | ₩312,292 | ₩301,945 | ₩308,076 | +1.89% | 81.6만 |
|---|
| 2026.06.15 | ₩290,448 | ₩299,175 | ₩290,448 | ₩297,609 | +2.47% | 162.7만 |
|---|
| 2026.06.12 | ₩281,065 | ₩284,331 | ₩273,382 | ₩280,356 | -0.25% | 105.9만 |
|---|
| 2026.06.11 | ₩281,346 | ₩282,243 | ₩274,534 | ₩278,281 | -1.09% | 143.5만 |
|---|
| 2026.06.10 | ₩278,402 | ₩287,155 | ₩277,585 | ₩279,017 | +0.22% | 325.6만 |
|---|
| 2026.06.09 | ₩290,729 | ₩290,756 | ₩275,845 | ₩283,970 | -2.32% | 72.8만 |
|---|
| 2026.06.08 | ₩294,530 | ₩296,056 | ₩285,469 | ₩287,436 | -2.41% | 123만 |
|---|
| 2026.06.05 | ₩309,387 | ₩309,387 | ₩291,505 | ₩292,777 | -5.37% | 108.8만 |
|---|
| 2026.06.04 | ₩310,431 | ₩321,219 | ₩310,431 | ₩315,852 | +1.75% | 90.2만 |
|---|
| 2026.06.03 | ₩309,535 | ₩312,600 | ₩306,657 | ₩306,670 | -0.93% | 70.6만 |
|---|
| 2026.06.02 | ₩306,510 | ₩316,468 | ₩302,494 | ₩315,772 | +3.02% | 95.4만 |
|---|
| 2026.06.01 | ₩302,575 | ₩308,116 | ₩296,190 | ₩305,412 | +0.94% | 79.4만 |
|---|
| 2026.05.29 | ₩304,381 | ₩311,047 | ₩301,477 | ₩308,785 | +1.45% | 67.5만 |
|---|
| 2026.05.28 | ₩296,244 | ₩304,890 | ₩292,616 | ₩301,905 | +1.91% | 46.1만 |
|---|
| 2026.05.27 | ₩301,156 | ₩304,462 | ₩298,385 | ₩298,773 | -0.79% | 71.9만 |
|---|
| 2026.05.26 | ₩308,999 | ₩310,431 | ₩304,234 | ₩306,764 | -0.72% | 57.6만 |
|---|
| 2026.05.22 | ₩301,116 | ₩303,404 | ₩296,685 | ₩302,749 | +0.54% | 48.3만 |
|---|
| 2026.05.21 | ₩297,462 | ₩305,519 | ₩295,052 | ₩302,280 | +1.62% | 59.8만 |
|---|
| 2026.05.20 | ₩301,879 | ₩304,529 | ₩295,855 | ₩301,410 | -0.16% | 75.4만 |
|---|
| 2026.05.19 | ₩297,863 | ₩301,343 | ₩295,548 | ₩298,131 | +0.09% | 76.7만 |
|---|
| 2026.05.18 | ₩302,896 | ₩307,085 | ₩298,117 | ₩301,705 | -0.39% | 54.4만 |
|---|
| 2026.05.15 | ₩307,982 | ₩309,749 | ₩298,345 | ₩301,664 | -2.05% | 109.1만 |
|---|
| 2026.05.14 | ₩319,801 | ₩321,233 | ₩313,389 | ₩318,556 | -0.39% | 86.2만 |
|---|
| 2026.05.13 | ₩315,999 | ₩326,212 | ₩310,766 | ₩322,290 | +1.99% | 111만 |
|---|
| 2026.05.12 | ₩314,219 | ₩318,342 | ₩307,032 | ₩317,217 | +0.95% | 120만 |
|---|
| 2026.05.11 | ₩312,600 | ₩319,868 | ₩312,345 | ₩318,020 | +1.73% | 84.1만 |
|---|
| 2026.05.08 | ₩309,079 | ₩311,864 | ₩307,085 | ₩310,672 | +0.52% | 87.6만 |
|---|
| 2026.05.07 | ₩319,238 | ₩321,768 | ₩304,783 | ₩305,238 | -4.39% | 91만 |
|---|
| 2026.05.06 | ₩314,540 | ₩316,361 | ₩309,776 | ₩313,871 | -0.21% | 85.5만 |
|---|
| 2026.05.05 | ₩304,261 | ₩305,479 | ₩299,242 | ₩301,249 | -0.99% | 51.5만 |
|---|
| 2026.05.04 | ₩301,156 | ₩303,083 | ₩298,479 | ₩299,750 | -0.47% | 41.7만 |
|---|
| 2026.05.01 | ₩306,831 | ₩311,034 | ₩302,494 | ₩303,083 | -1.22% | 57.2만 |
|---|
| 2026.04.30 | ₩313,791 | ₩313,791 | ₩304,850 | ₩308,303 | -1.75% | 80.3만 |
|---|
| 2026.04.29 | ₩309,187 | ₩310,739 | ₩304,984 | ₩305,854 | -1.08% | 86.1만 |
|---|
| 2026.04.28 | ₩316,160 | ₩317,217 | ₩309,548 | ₩311,101 | -1.60% | 76만 |
|---|
| 2026.04.27 | ₩321,942 | ₩324,499 | ₩318,556 | ₩322,585 | +0.20% | 48만 |
|---|
| 2026.04.24 | ₩330,602 | ₩330,830 | ₩321,755 | ₩324,351 | -1.89% | 58.4만 |
|---|
| 2026.04.23 | ₩326,132 | ₩330,602 | ₩321,755 | ₩326,640 | +0.16% | 66.6만 |
|---|
| 2026.04.22 | ₩334,618 | ₩338,352 | ₩329,545 | ₩331,057 | -1.06% | 67.7만 |
|---|
| 2026.04.21 | ₩342,688 | ₩344,817 | ₩330,468 | ₩331,271 | -3.33% | 76.2만 |
|---|
| 2026.04.20 | ₩348,805 | ₩349,341 | ₩343,505 | ₩345,499 | -0.95% | 47.4만 |
|---|
| 2026.04.17 | ₩350,786 | ₩356,046 | ₩343,599 | ₩351,348 | +0.16% | 73만 |
|---|
| 2026.04.16 | ₩346,570 | ₩347,574 | ₩343,130 | ₩345,031 | -0.44% | 53.3만 |
|---|
| 2026.04.15 | ₩341,979 | ₩347,079 | ₩336,786 | ₩343,759 | +0.52% | 82.5만 |
|---|
| 2026.04.14 | ₩352,205 | ₩354,695 | ₩343,438 | ₩344,375 | -2.22% | 90.2만 |
|---|
| 2026.04.13 | ₩346,664 | ₩351,777 | ₩346,262 | ₩348,042 | +0.40% | 38.8만 |
|---|
| 2026.04.10 | ₩350,465 | ₩354,199 | ₩347,105 | ₩350,077 | -0.11% | 48만 |
|---|
| 2026.04.09 | ₩356,261 | ₩362,337 | ₩347,935 | ₩348,230 | -2.25% | 65만 |
|---|
| 2026.04.08 | ₩361,387 | ₩365,376 | ₩351,656 | ₩354,922 | -1.79% | 90.8만 |
|---|
| 2026.04.07 | ₩344,295 | ₩349,863 | ₩337,602 | ₩349,649 | +1.56% | 60.5만 |
|---|
| 2026.04.06 | ₩345,325 | ₩347,387 | ₩340,654 | ₩343,251 | -0.60% | 45.6만 |
|---|
| 2026.04.02 | ₩329,879 | ₩347,761 | ₩329,786 | ₩344,977 | +4.58% | 80만 |
|---|
| 2026.04.01 | ₩339,771 | ₩347,440 | ₩336,491 | ₩341,966 | +0.65% | 84.2만 |
|---|
| 2026.03.31 | ₩319,265 | ₩331,633 | ₩317,913 | ₩330,669 | +3.57% | 96만 |
|---|
| 2026.03.30 | ₩317,873 | ₩320,938 | ₩308,758 | ₩312,667 | -1.64% | 74.1만 |
|---|
| 2026.03.27 | ₩305,519 | ₩317,766 | ₩305,011 | ₩313,135 | +2.49% | 137.8만 |
|---|
| 2026.03.26 | ₩303,659 | ₩316,066 | ₩302,146 | ₩305,011 | +0.45% | 86.1만 |
|---|
| 2026.03.25 | ₩320,042 | ₩321,233 | ₩310,472 | ₩312,760 | -2.28% | 79.1만 |
|---|
| 2026.03.24 | ₩300,112 | ₩311,475 | ₩297,609 | ₩308,798 | +2.89% | 87.1만 |
|---|
| 2026.03.23 | ₩298,760 | ₩310,820 | ₩298,760 | ₩303,632 | +1.63% | 135.5만 |
|---|
| 2026.03.20 | ₩309,013 | ₩309,869 | ₩293,259 | ₩297,863 | -3.61% | 160.7만 |
|---|
| 2026.03.19 | ₩309,079 | ₩311,462 | ₩302,360 | ₩309,253 | +0.06% | 184.1만 |
|---|
| 2026.03.18 | ₩332,931 | ₩333,279 | ₩323,977 | ₩325,690 | -2.17% | 110만 |
|---|
| 2026.03.17 | ₩342,100 | ₩347,159 | ₩338,794 | ₩341,136 | -0.28% | 43.7만 |
|---|
| 2026.03.16 | ₩336,157 | ₩344,268 | ₩335,621 | ₩340,145 | +1.19% | 71.9만 |
|---|
| 2026.03.13 | ₩349,234 | ₩352,018 | ₩335,180 | ₩337,120 | -3.47% | 74만 |
|---|
| 2026.03.12 | ₩353,195 | ₩355,417 | ₩346,356 | ₩352,687 | -0.14% | 100만 |
|---|
| 2026.03.11 | ₩359,259 | ₩359,259 | ₩345,325 | ₩355,658 | -1.00% | 245.6만 |
|---|
| 2026.03.10 | ₩357,800 | ₩360,490 | ₩350,773 | ₩351,442 | -1.78% | 69.6만 |
|---|
| 2026.03.09 | ₩338,084 | ₩354,173 | ₩331,981 | ₩352,044 | +4.13% | 98.8만 |
|---|
| 2026.03.06 | ₩337,120 | ₩350,840 | ₩335,380 | ₩347,668 | +3.13% | 113.4만 |
|---|
| 2026.03.05 | ₩344,067 | ₩345,526 | ₩331,151 | ₩341,778 | -0.67% | 82.5만 |
|---|
| 2026.03.04 | ₩355,029 | ₩356,394 | ₩346,530 | ₩350,639 | -1.24% | 68.2만 |
|---|
| 2026.03.03 | ₩352,366 | ₩355,123 | ₩336,759 | ₩351,228 | -0.32% | 95.4만 |
|---|
| 2026.03.02 | ₩379,322 | ₩382,361 | ₩360,691 | ₩371,988 | -1.93% | 96.3만 |
|---|
| 2026.02.27 | ₩377,890 | ₩380,795 | ₩373,433 | ₩375,588 | -0.61% | 51.2만 |
|---|
| 2026.02.26 | ₩367,638 | ₩376,458 | ₩362,725 | ₩375,869 | +2.24% | 40.6만 |
|---|
| 2026.02.25 | ₩370,475 | ₩372,014 | ₩364,158 | ₩369,043 | -0.39% | 44.2만 |
|---|
| 2026.02.24 | ₩356,234 | ₩368,829 | ₩353,958 | ₩365,831 | +2.69% | 52.6만 |
|---|
| 2026.02.23 | ₩351,241 | ₩363,033 | ₩350,679 | ₩362,565 | +3.22% | 71.6만 |
|---|
| 2026.02.20 | ₩340,453 | ₩349,555 | ₩338,044 | ₩348,538 | +2.37% | 85.1만 |
|---|
| 2026.02.19 | ₩337,750 | ₩341,979 | ₩334,618 | ₩341,256 | +1.04% | 49.5만 |
|---|
| 2026.02.18 | ₩337,067 | ₩342,782 | ₩335,166 | ₩340,212 | +0.93% | 79만 |
|---|
| 2026.02.17 | ₩327,095 | ₩334,310 | ₩323,214 | ₩334,256 | +2.19% | 46.3만 |
|---|
| 2026.02.13 | ₩325,917 | ₩338,285 | ₩324,124 | ₩337,535 | +3.56% | 60.9만 |
|---|
| 2026.02.12 | ₩344,910 | ₩344,910 | ₩320,189 | ₩320,456 | -7.09% | 86만 |
|---|
| 2026.02.11 | ₩348,618 | ₩352,673 | ₩337,294 | ₩344,924 | -1.06% | 46.7만 |
|---|
| 2026.02.10 | ₩331,499 | ₩341,778 | ₩331,445 | ₩341,323 | +2.96% | 73.9만 |
|---|
| 2026.02.09 | ₩317,458 | ₩332,463 | ₩316,240 | ₩332,369 | +4.70% | 84.1만 |
|---|
| 2026.02.06 | ₩308,504 | ₩313,470 | ₩306,697 | ₩310,632 | +0.69% | 94.7만 |
|---|
| 2026.02.05 | ₩309,735 | ₩316,200 | ₩298,439 | ₩300,339 | -3.03% | 113만 |
|---|
| 2026.02.04 | ₩326,506 | ₩326,573 | ₩312,948 | ₩319,305 | -2.21% | 110.7만 |
|---|
| 2026.02.03 | ₩325,101 | ₩325,101 | ₩311,823 | ₩319,453 | -1.74% | 129.1만 |
|---|
| 2026.02.02 | ₩311,221 | ₩321,581 | ₩307,500 | ₩311,850 | +0.20% | 96만 |
|---|
| 2026.01.30 | ₩328,260 | ₩337,254 | ₩310,619 | ₩313,684 | -4.44% | 194.7만 |
|---|
| 2026.01.29 | ₩365,924 | ₩366,152 | ₩342,849 | ₩350,371 | -4.25% | 126만 |
|---|
| 2026.01.28 | ₩357,331 | ₩359,781 | ₩350,987 | ₩358,228 | +0.25% | 100.6만 |
|---|
| 2026.01.27 | ₩348,002 | ₩353,155 | ₩337,294 | ₩350,585 | +0.74% | 104.3만 |
|---|
| 2026.01.26 | ₩351,348 | ₩356,849 | ₩346,517 | ₩347,079 | -1.22% | 143.6만 |
|---|
| 2026.01.23 | ₩349,836 | ₩350,278 | ₩337,656 | ₩342,314 | -2.15% | 143.5만 |
|---|
| 2026.01.22 | ₩337,830 | ₩349,394 | ₩337,669 | ₩345,754 | +2.35% | 85.6만 |
|---|
| 2026.01.21 | ₩343,973 | ₩345,713 | ₩333,828 | ₩337,830 | -1.79% | 119만 |
|---|
| 2026.01.20 | ₩339,597 | ₩341,885 | ₩335,394 | ₩338,860 | -0.22% | 131만 |
|---|
| 2026.01.16 | ₩320,885 | ₩326,359 | ₩316,910 | ₩326,252 | +1.67% | 91.3만 |
|---|
| 2026.01.15 | ₩315,959 | ₩323,214 | ₩314,474 | ₩321,661 | +1.80% | 71.3만 |
|---|
| 2026.01.14 | ₩321,875 | ₩323,749 | ₩311,837 | ₩317,646 | -1.31% | 79.8만 |
|---|
| 2026.01.13 | ₩313,336 | ₩319,319 | ₩309,361 | ₩318,061 | +1.51% | 85.7만 |
|---|
| 2026.01.12 | ₩314,781 | ₩314,781 | ₩307,313 | ₩309,039 | -1.82% | 87.7만 |
|---|
| 2026.01.09 | ₩304,515 | ₩316,856 | ₩303,150 | ₩306,202 | +0.55% | 133.3만 |
|---|
| 2026.01.08 | ₩285,803 | ₩302,093 | ₩285,107 | ₩301,852 | +5.62% | 77.6만 |
|---|
| 2026.01.07 | ₩288,681 | ₩292,134 | ₩283,287 | ₩291,251 | +0.89% | 77.2만 |
|---|
| 2026.01.06 | ₩287,771 | ₩293,901 | ₩283,234 | ₩293,901 | +2.13% | 62.9만 |
|---|
| 2026.01.05 | ₩283,086 | ₩295,240 | ₩282,203 | ₩284,331 | +0.44% | 62.2만 |
|---|
| 2026.01.02 | ₩279,178 | ₩281,239 | ₩271,201 | ₩279,178 | 0.00% | 53.5만 |
|---|
| 2025.12.31 | ₩276,702 | ₩280,316 | ₩276,233 | ₩277,438 | +0.27% | 28.8만 |
|---|
| 2025.12.30 | ₩283,608 | ₩283,608 | ₩278,214 | ₩278,777 | -1.70% | 45.3만 |
|---|
| 2025.12.29 | ₩280,744 | ₩284,117 | ₩274,614 | ₩278,067 | -0.95% | 80만 |
|---|
| 2025.12.26 | ₩290,595 | ₩292,590 | ₩287,610 | ₩290,997 | +0.14% | 24.5만 |
|---|
| 2025.12.24 | ₩287,838 | ₩289,431 | ₩284,104 | ₩288,869 | +0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩287,918 | ₩289,150 | ₩284,599 | ₩288,909 | +0.34% | 42.8만 |
|---|
| 2025.12.22 | ₩288,507 | ₩291,117 | ₩285,442 | ₩287,490 | -0.35% | 48.7만 |
|---|
| 2025.12.19 | ₩280,717 | ₩286,285 | ₩279,178 | ₩283,595 | +1.03% | 163.9만 |
|---|
| 2025.12.18 | ₩276,501 | ₩281,895 | ₩275,859 | ₩279,165 | +0.96% | 78.6만 |
|---|
| 2025.12.17 | ₩282,431 | ₩282,779 | ₩275,765 | ₩279,125 | -1.17% | 57.1만 |
|---|
| 2025.12.16 | ₩285,094 | ₩286,687 | ₩279,513 | ₩279,807 | -1.85% | 78.3만 |
|---|
| 2025.12.15 | ₩291,653 | ₩292,656 | ₩281,989 | ₩283,943 | -2.64% | 61만 |
|---|
| 2025.12.12 | ₩292,175 | ₩294,798 | ₩286,794 | ₩287,972 | -1.44% | 64.6만 |
|---|
| 2025.12.11 | ₩278,268 | ₩287,985 | ₩278,268 | ₩286,714 | +3.04% | 68.4만 |
|---|
| 2025.12.10 | ₩274,239 | ₩280,383 | ₩268,510 | ₩278,295 | +1.48% | 87만 |
|---|
| 2025.12.09 | ₩268,618 | ₩272,191 | ₩267,908 | ₩271,616 | +1.12% | 57.2만 |
|---|
| 2025.12.08 | ₩272,405 | ₩273,690 | ₩266,342 | ₩266,784 | -2.06% | 55.8만 |
|---|
| 2025.12.05 | ₩274,052 | ₩277,211 | ₩270,612 | ₩271,937 | -0.77% | 43.4만 |
|---|
| 2025.12.04 | ₩269,354 | ₩273,838 | ₩269,354 | ₩271,616 | +0.84% | 35.8만 |
|---|
| 2025.12.03 | ₩273,931 | ₩275,444 | ₩270,143 | ₩271,482 | -0.89% | 216.6만 |
|---|
| 2025.12.02 | ₩275,310 | ₩277,304 | ₩264,388 | ₩272,218 | -1.12% | 71.8만 |
|---|
| 2025.12.01 | ₩282,417 | ₩282,698 | ₩275,993 | ₩277,237 | -1.83% | 81.4만 |
|---|
| 2025.11.28 | ₩278,402 | ₩282,083 | ₩277,063 | ₩280,865 | +0.88% | 47.1만 |
|---|
| 2025.11.26 | ₩271,415 | ₩278,308 | ₩271,415 | ₩277,545 | +2.26% | 58.8만 |
|---|
| 2025.11.25 | ₩267,694 | ₩269,648 | ₩265,138 | ₩268,751 | +0.39% | 54.4만 |
|---|
| 2025.11.24 | ₩256,852 | ₩267,841 | ₩256,852 | ₩267,694 | +4.22% | 84만 |
|---|
| 2025.11.21 | ₩253,694 | ₩258,673 | ₩252,261 | ₩256,049 | +0.93% | 54.2만 |
|---|
| 2025.11.20 | ₩264,790 | ₩265,178 | ₩252,583 | ₩254,256 | -3.98% | 59.8만 |
|---|
| 2025.11.19 | ₩265,352 | ₩266,797 | ₩259,302 | ₩263,023 | -0.88% | 48.9만 |
|---|
| 2025.11.18 | ₩264,254 | ₩265,740 | ₩259,462 | ₩261,417 | -1.07% | 51.9만 |
|---|
| 2025.11.17 | ₩263,679 | ₩265,459 | ₩258,699 | ₩261,162 | -0.95% | 52.4만 |
|---|
| 2025.11.14 | ₩254,885 | ₩265,378 | ₩254,309 | ₩263,625 | +3.43% | 91.7만 |
|---|
| 2025.11.13 | ₩269,675 | ₩269,702 | ₩262,153 | ₩263,746 | -2.20% | 62.7만 |
|---|
| 2025.11.12 | ₩260,547 | ₩268,350 | ₩259,743 | ₩267,600 | +2.71% | 58.6만 |
|---|
| 2025.11.11 | ₩261,631 | ₩262,313 | ₩257,147 | ₩260,306 | -0.51% | 40만 |
|---|
| 2025.11.10 | ₩263,143 | ₩263,705 | ₩258,459 | ₩260,787 | -0.90% | 74.2만 |
|---|
| 2025.11.07 | ₩254,269 | ₩257,241 | ₩250,923 | ₩257,147 | +1.13% | 49.5만 |
|---|
| 2025.11.06 | ₩252,971 | ₩256,103 | ₩250,548 | ₩251,793 | -0.47% | 68만 |
|---|
| 2025.11.05 | ₩251,043 | ₩252,904 | ₩248,313 | ₩251,258 | +0.09% | 73.2만 |
|---|
| 2025.11.04 | ₩245,368 | ₩249,611 | ₩243,535 | ₩247,229 | +0.76% | 99.9만 |
|---|
| 2025.11.03 | ₩250,066 | ₩252,328 | ₩248,139 | ₩251,391 | +0.53% | 95만 |
|---|
| 2025.10.31 | ₩252,302 | ₩253,600 | ₩248,259 | ₩249,799 | -0.99% | 76.5만 |
|---|
| 2025.10.30 | ₩247,617 | ₩254,711 | ₩247,617 | ₩252,837 | +2.11% | 74.7만 |
|---|
| 2025.10.29 | ₩254,671 | ₩255,206 | ₩247,349 | ₩249,611 | -1.99% | 80만 |
|---|
| 2025.10.28 | ₩245,127 | ₩250,950 | ₩242,932 | ₩250,173 | +2.06% | 85만 |
|---|
| 2025.10.27 | ₩248,688 | ₩251,151 | ₩244,431 | ₩246,238 | -0.98% | 120.7만 |
|---|
| 2025.10.24 | ₩252,730 | ₩256,745 | ₩252,730 | ₩254,443 | +0.68% | 51.9만 |
|---|
| 2025.10.23 | ₩259,275 | ₩261,336 | ₩254,724 | ₩256,063 | -1.24% | 121.9만 |
|---|
| 2025.10.22 | ₩255,447 | ₩260,828 | ₩252,101 | ₩254,242 | -0.47% | 155.6만 |
|---|
| 2025.10.21 | ₩260,881 | ₩264,348 | ₩257,000 | ₩257,937 | -1.13% | 258만 |
|---|
| 2025.10.20 | ₩277,211 | ₩277,893 | ₩274,079 | ₩274,641 | -0.93% | 61.8만 |
|---|
| 2025.10.17 | ₩284,920 | ₩285,014 | ₩268,591 | ₩272,633 | -4.31% | 120.8만 |
|---|
| 2025.10.16 | ₩281,079 | ₩293,888 | ₩280,771 | ₩287,958 | +2.45% | 119만 |
|---|
| 2025.10.15 | ₩281,253 | ₩282,605 | ₩275,524 | ₩280,316 | -0.33% | 109.9만 |
|---|
| 2025.10.14 | ₩278,870 | ₩282,149 | ₩276,970 | ₩279,553 | +0.24% | 105.5만 |
|---|
| 2025.10.13 | ₩279,740 | ₩283,823 | ₩279,111 | ₩283,220 | +1.24% | 49.6만 |
|---|
| 2025.10.10 | ₩275,725 | ₩276,019 | ₩271,402 | ₩273,878 | -0.67% | 70.3만 |
|---|