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 | ₩327,438 | ₩331,394 | ₩325,954 | ₩327,237 | -0.06% | 50.9만 |
| 2026.10.08 | ₩316,051 | ₩323,842 | ₩315,636 | ₩321,423 | +1.70% | 42.3만 |
| 2026.10.07 | ₩318,644 | ₩320,181 | ₩315,342 | ₩317,949 | -0.22% | 51.4만 |
| 2026.10.06 | ₩323,014 | ₩329,536 | ₩319,993 | ₩326,074 | +0.95% | 67.1만 |
| 2026.10.05 | ₩320,034 | ₩325,019 | ₩314,019 | ₩321,798 | +0.55% | 44.2만 |
| 2026.10.02 | ₩319,192 | ₩324,123 | ₩315,129 | ₩319,820 | +0.20% | 78.6만 |
| 2026.10.01 | ₩318,029 | ₩323,041 | ₩314,728 | ₩315,129 | -0.91% | 84.2만 |
| 2026.09.30 | ₩336,873 | ₩346,148 | ₩294,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩318,229 |
| -5.53% |
| 365.8만 |
| 2026.09.29 | ₩328,520 | ₩332,717 | ₩327,438 | ₩331,367 | +0.87% | 58.5만 |
|---|
| 2026.09.28 | ₩330,779 | ₩336,405 | ₩326,850 | ₩328,520 | -0.68% | 78.4만 |
|---|
| 2026.09.25 | ₩348,808 | ₩348,808 | ₩341,056 | ₩344,638 | -1.20% | 37.8만 |
|---|
| 2026.09.24 | ₩345,828 | ₩347,659 | ₩340,816 | ₩347,338 | +0.44% | 57.1만 |
|---|
| 2026.09.23 | ₩348,888 | ₩350,652 | ₩344,812 | ₩348,701 | -0.05% | 66.2만 |
|---|
| 2026.09.22 | ₩349,743 | ₩359,647 | ₩348,861 | ₩357,107 | +2.11% | 53.2만 |
|---|
| 2026.09.21 | ₩356,185 | ₩356,185 | ₩349,209 | ₩349,730 | -1.81% | 46.8만 |
|---|
| 2026.09.18 | ₩357,682 | ₩357,682 | ₩349,343 | ₩355,410 | -0.64% | 110.3만 |
|---|
| 2026.09.17 | ₩356,600 | ₩358,591 | ₩349,276 | ₩356,306 | -0.08% | 39.7만 |
|---|
| 2026.09.16 | ₩356,078 | ₩358,243 | ₩341,684 | ₩346,696 | -2.63% | 67.6만 |
|---|
| 2026.09.15 | ₩349,316 | ₩353,205 | ₩347,137 | ₩351,615 | +0.66% | 56.1만 |
|---|
| 2026.09.14 | ₩345,039 | ₩352,109 | ₩343,997 | ₩349,717 | +1.36% | 69.6만 |
|---|
| 2026.09.11 | ₩352,831 | ₩357,843 | ₩351,160 | ₩355,504 | +0.76% | 73.4만 |
|---|
| 2026.09.10 | ₩348,313 | ₩352,256 | ₩343,181 | ₩348,367 | +0.02% | 65.1만 |
|---|
| 2026.09.09 | ₩359,633 | ₩363,188 | ₩353,218 | ₩354,742 | -1.36% | 214.2만 |
|---|
| 2026.09.08 | ₩355,838 | ₩360,422 | ₩352,136 | ₩353,245 | -0.73% | 35.3만 |
|---|
| 2026.09.04 | ₩352,042 | ₩359,607 | ₩351,681 | ₩355,744 | +1.05% | 46.3만 |
|---|
| 2026.09.03 | ₩356,346 | ₩363,015 | ₩351,067 | ₩361,264 | +1.38% | 82.4만 |
|---|
| 2026.09.02 | ₩349,436 | ₩351,481 | ₩342,754 | ₩347,097 | -0.67% | 74.9만 |
|---|
| 2026.09.01 | ₩344,010 | ₩351,494 | ₩340,014 | ₩341,364 | -0.77% | 94.8만 |
|---|
| 2026.08.31 | ₩355,210 | ₩356,292 | ₩348,260 | ₩351,695 | -0.99% | 70.4만 |
|---|
| 2026.08.28 | ₩364,645 | ₩366,169 | ₩350,398 | ₩355,718 | -2.45% | 114.3만 |
|---|
| 2026.08.27 | ₩357,148 | ₩364,164 | ₩355,330 | ₩362,600 | +1.53% | 53.7만 |
|---|
| 2026.08.26 | ₩356,867 | ₩360,328 | ₩352,256 | ₩357,335 | +0.13% | 102.3만 |
|---|
| 2026.08.25 | ₩353,486 | ₩364,538 | ₩353,339 | ₩363,215 | +2.75% | 77.2만 |
|---|
| 2026.08.24 | ₩356,519 | ₩361,104 | ₩354,007 | ₩361,023 | +1.26% | 65만 |
|---|
| 2026.08.21 | ₩355,931 | ₩357,629 | ₩351,294 | ₩355,156 | -0.22% | 112.4만 |
|---|
| 2026.08.20 | ₩332,784 | ₩345,814 | ₩332,489 | ₩344,999 | +3.67% | 109.1만 |
|---|
| 2026.08.19 | ₩324,497 | ₩336,820 | ₩322,626 | ₩335,550 | +3.41% | 104.8만 |
|---|
| 2026.08.18 | ₩315,409 | ₩317,040 | ₩310,865 | ₩311,346 | -1.29% | 61.8만 |
|---|
| 2026.08.17 | ₩314,500 | ₩319,927 | ₩311,453 | ₩318,831 | +1.38% | 55.9만 |
|---|
| 2026.08.14 | ₩313,658 | ₩316,158 | ₩310,384 | ₩313,017 | -0.20% | 47.8만 |
|---|
| 2026.08.13 | ₩311,400 | ₩312,576 | ₩305,733 | ₩309,489 | -0.61% | 89.9만 |
|---|
| 2026.08.12 | ₩322,466 | ₩322,466 | ₩310,531 | ₩315,329 | -2.21% | 112.9만 |
|---|
| 2026.08.11 | ₩321,998 | ₩325,099 | ₩319,379 | ₩321,744 | -0.08% | 70.6만 |
|---|
| 2026.08.10 | ₩317,120 | ₩322,252 | ₩313,111 | ₩321,958 | +1.53% | 79.4만 |
|---|
| 2026.08.07 | ₩324,831 | ₩328,493 | ₩314,741 | ₩318,951 | -1.81% | 138.5만 |
|---|
| 2026.08.06 | ₩300,066 | ₩309,876 | ₩299,385 | ₩308,834 | +2.92% | 103.6만 |
|---|
| 2026.08.05 | ₩308,339 | ₩310,144 | ₩301,416 | ₩302,780 | -1.80% | 91.3만 |
|---|
| 2026.08.04 | ₩292,195 | ₩296,511 | ₩289,588 | ₩292,502 | +0.11% | 78.4만 |
|---|
| 2026.08.03 | ₩283,040 | ₩287,945 | ₩281,342 | ₩286,835 | +1.34% | 35.4만 |
|---|
| 2026.07.31 | ₩290,283 | ₩291,486 | ₩281,556 | ₩284,563 | -1.97% | 64.8만 |
|---|
| 2026.07.30 | ₩292,114 | ₩296,111 | ₩288,199 | ₩295,843 | +1.28% | 69.7만 |
|---|
| 2026.07.29 | ₩279,645 | ₩292,823 | ₩277,320 | ₩286,501 | +2.45% | 101.3만 |
|---|
| 2026.07.28 | ₩283,160 | ₩285,766 | ₩279,645 | ₩281,463 | -0.60% | 49만 |
|---|
| 2026.07.27 | ₩287,263 | ₩290,150 | ₩282,559 | ₩286,581 | -0.24% | 46.2만 |
|---|
| 2026.07.24 | ₩288,680 | ₩288,787 | ₩284,791 | ₩286,916 | -0.61% | 72만 |
|---|
| 2026.07.23 | ₩279,886 | ₩287,958 | ₩279,578 | ₩286,301 | +2.29% | 78.3만 |
|---|
| 2026.07.22 | ₩283,334 | ₩289,508 | ₩282,986 | ₩286,154 | +1.00% | 107.8만 |
|---|
| 2026.07.21 | ₩271,439 | ₩279,725 | ₩270,169 | ₩277,186 | +2.12% | 62.6만 |
|---|
| 2026.07.20 | ₩266,628 | ₩270,063 | ₩266,494 | ₩267,523 | +0.34% | 77만 |
|---|
| 2026.07.17 | ₩262,712 | ₩269,421 | ₩261,001 | ₩268,325 | +2.14% | 71.9만 |
|---|
| 2026.07.16 | ₩265,960 | ₩270,143 | ₩262,712 | ₩264,810 | -0.43% | 70.2만 |
|---|
| 2026.07.15 | ₩271,372 | ₩274,326 | ₩267,216 | ₩270,704 | -0.25% | 71.7만 |
|---|
| 2026.07.14 | ₩274,713 | ₩276,478 | ₩269,635 | ₩271,239 | -1.26% | 73.4만 |
|---|
| 2026.07.13 | ₩269,528 | ₩273,591 | ₩266,481 | ₩267,951 | -0.59% | 98.3만 |
|---|
| 2026.07.10 | ₩277,467 | ₩277,854 | ₩272,121 | ₩274,673 | -1.01% | 40.8만 |
|---|
| 2026.07.09 | ₩276,157 | ₩279,578 | ₩272,562 | ₩278,108 | +0.71% | 44.8만 |
|---|
| 2026.07.08 | ₩274,914 | ₩276,785 | ₩265,960 | ₩272,188 | -0.99% | 82.3만 |
|---|
| 2026.07.07 | ₩283,160 | ₩286,287 | ₩277,707 | ₩280,126 | -1.07% | 48.8만 |
|---|
| 2026.07.06 | ₩291,433 | ₩294,026 | ₩282,679 | ₩284,363 | -2.43% | 54.4만 |
|---|
| 2026.07.02 | ₩285,993 | ₩291,005 | ₩285,338 | ₩290,791 | +1.68% | 71.2만 |
|---|
| 2026.07.01 | ₩277,186 | ₩286,234 | ₩277,186 | ₩278,643 | +0.53% | 64.4만 |
|---|
| 2026.06.30 | ₩277,894 | ₩279,431 | ₩271,974 | ₩278,576 | +0.25% | 57.5만 |
|---|
| 2026.06.29 | ₩286,541 | ₩286,541 | ₩275,502 | ₩276,999 | -3.33% | 74.5만 |
|---|
| 2026.06.26 | ₩282,559 | ₩290,297 | ₩282,559 | ₩287,530 | +1.76% | 113.2만 |
|---|
| 2026.06.25 | ₩287,651 | ₩287,864 | ₩279,565 | ₩280,661 | -2.43% | 87.9만 |
|---|
| 2026.06.24 | ₩276,277 | ₩281,944 | ₩276,063 | ₩280,340 | +1.47% | 83.5만 |
|---|
| 2026.06.23 | ₩287,624 | ₩290,912 | ₩284,109 | ₩285,900 | -0.60% | 64.9만 |
|---|
| 2026.06.22 | ₩287,116 | ₩295,496 | ₩286,635 | ₩295,001 | +2.75% | 80.7만 |
|---|
| 2026.06.18 | ₩301,283 | ₩309,783 | ₩290,604 | ₩293,037 | -2.74% | 140만 |
|---|
| 2026.06.17 | ₩304,049 | ₩317,320 | ₩302,913 | ₩303,287 | -0.25% | 96.5만 |
|---|
| 2026.06.16 | ₩301,924 | ₩311,828 | ₩301,497 | ₩307,618 | +1.89% | 81.6만 |
|---|
| 2026.06.15 | ₩290,016 | ₩298,730 | ₩290,016 | ₩297,166 | +2.47% | 162.7만 |
|---|
| 2026.06.12 | ₩280,647 | ₩283,908 | ₩272,976 | ₩279,939 | -0.25% | 105.9만 |
|---|
| 2026.06.11 | ₩280,928 | ₩281,824 | ₩274,125 | ₩277,868 | -1.09% | 143.5만 |
|---|
| 2026.06.10 | ₩277,988 | ₩286,728 | ₩277,173 | ₩278,603 | +0.22% | 325.6만 |
|---|
| 2026.06.09 | ₩290,297 | ₩290,324 | ₩275,435 | ₩283,548 | -2.32% | 72.8만 |
|---|
| 2026.06.08 | ₩294,092 | ₩295,616 | ₩285,044 | ₩287,009 | -2.41% | 123만 |
|---|
| 2026.06.05 | ₩308,927 | ₩308,927 | ₩291,072 | ₩292,342 | -5.37% | 108.8만 |
|---|
| 2026.06.04 | ₩309,970 | ₩320,742 | ₩309,970 | ₩315,383 | +1.75% | 90.2만 |
|---|
| 2026.06.03 | ₩309,074 | ₩312,135 | ₩306,201 | ₩306,214 | -0.93% | 70.6만 |
|---|
| 2026.06.02 | ₩306,054 | ₩315,997 | ₩302,044 | ₩315,302 | +3.02% | 95.4만 |
|---|
| 2026.06.01 | ₩302,125 | ₩307,658 | ₩295,750 | ₩304,958 | +0.94% | 79.4만 |
|---|
| 2026.05.29 | ₩303,929 | ₩310,585 | ₩301,029 | ₩308,326 | +1.45% | 67.5만 |
|---|
| 2026.05.28 | ₩295,803 | ₩304,437 | ₩292,181 | ₩301,456 | +1.91% | 46.1만 |
|---|
| 2026.05.27 | ₩300,708 | ₩304,009 | ₩297,941 | ₩298,329 | -0.79% | 71.9만 |
|---|
| 2026.05.26 | ₩308,540 | ₩309,970 | ₩303,782 | ₩306,308 | -0.72% | 57.6만 |
|---|
| 2026.05.22 | ₩300,668 | ₩302,953 | ₩296,244 | ₩302,298 | +0.54% | 48.3만 |
|---|
| 2026.05.21 | ₩297,019 | ₩305,065 | ₩294,614 | ₩301,831 | +1.62% | 59.8만 |
|---|
| 2026.05.20 | ₩301,430 | ₩304,076 | ₩295,416 | ₩300,962 | -0.16% | 75.4만 |
|---|
| 2026.05.19 | ₩297,420 | ₩300,895 | ₩295,108 | ₩297,688 | +0.09% | 76.7만 |
|---|
| 2026.05.18 | ₩302,445 | ₩306,629 | ₩297,674 | ₩301,256 | -0.39% | 54.4만 |
|---|
| 2026.05.15 | ₩307,524 | ₩309,288 | ₩297,901 | ₩301,216 | -2.05% | 109.1만 |
|---|
| 2026.05.14 | ₩319,325 | ₩320,755 | ₩312,923 | ₩318,082 | -0.39% | 86.2만 |
|---|
| 2026.05.13 | ₩315,530 | ₩325,727 | ₩310,304 | ₩321,811 | +1.99% | 111만 |
|---|
| 2026.05.12 | ₩313,752 | ₩317,868 | ₩306,575 | ₩316,746 | +0.95% | 120만 |
|---|
| 2026.05.11 | ₩312,135 | ₩319,392 | ₩311,881 | ₩317,548 | +1.73% | 84.1만 |
|---|
| 2026.05.08 | ₩308,620 | ₩311,400 | ₩306,629 | ₩310,210 | +0.52% | 87.6만 |
|---|
| 2026.05.07 | ₩318,764 | ₩321,290 | ₩304,330 | ₩304,784 | -4.39% | 91만 |
|---|
| 2026.05.06 | ₩314,073 | ₩315,890 | ₩309,315 | ₩313,405 | -0.21% | 85.5만 |
|---|
| 2026.05.05 | ₩303,809 | ₩305,025 | ₩298,797 | ₩300,802 | -0.99% | 51.5만 |
|---|
| 2026.05.04 | ₩300,708 | ₩302,633 | ₩298,035 | ₩299,305 | -0.47% | 41.7만 |
|---|
| 2026.05.01 | ₩306,375 | ₩310,571 | ₩302,044 | ₩302,633 | -1.22% | 57.2만 |
|---|
| 2026.04.30 | ₩313,324 | ₩313,324 | ₩304,397 | ₩307,845 | -1.75% | 80.3만 |
|---|
| 2026.04.29 | ₩308,727 | ₩310,277 | ₩304,530 | ₩305,399 | -1.08% | 86.1만 |
|---|
| 2026.04.28 | ₩315,690 | ₩316,746 | ₩309,088 | ₩310,638 | -1.60% | 76만 |
|---|
| 2026.04.27 | ₩321,464 | ₩324,016 | ₩318,082 | ₩322,105 | +0.20% | 48만 |
|---|
| 2026.04.24 | ₩330,111 | ₩330,338 | ₩321,276 | ₩323,869 | -1.89% | 58.4만 |
|---|
| 2026.04.23 | ₩325,647 | ₩330,111 | ₩321,276 | ₩326,155 | +0.16% | 66.6만 |
|---|
| 2026.04.22 | ₩334,120 | ₩337,849 | ₩329,055 | ₩330,565 | -1.06% | 67.7만 |
|---|
| 2026.04.21 | ₩342,179 | ₩344,304 | ₩329,977 | ₩330,779 | -3.33% | 76.2만 |
|---|
| 2026.04.20 | ₩348,287 | ₩348,821 | ₩342,994 | ₩344,986 | -0.95% | 47.4만 |
|---|
| 2026.04.17 | ₩350,265 | ₩355,517 | ₩343,088 | ₩350,826 | +0.16% | 73만 |
|---|
| 2026.04.16 | ₩346,055 | ₩347,057 | ₩342,620 | ₩344,518 | -0.44% | 53.3만 |
|---|
| 2026.04.15 | ₩341,471 | ₩346,563 | ₩336,285 | ₩343,248 | +0.52% | 82.5만 |
|---|
| 2026.04.14 | ₩351,681 | ₩354,167 | ₩342,927 | ₩343,863 | -2.22% | 90.2만 |
|---|
| 2026.04.13 | ₩346,148 | ₩351,254 | ₩345,747 | ₩347,525 | +0.40% | 38.8만 |
|---|
| 2026.04.10 | ₩349,944 | ₩353,673 | ₩346,589 | ₩349,556 | -0.11% | 48만 |
|---|
| 2026.04.09 | ₩355,731 | ₩361,798 | ₩347,418 | ₩347,712 | -2.25% | 65만 |
|---|
| 2026.04.08 | ₩360,850 | ₩364,832 | ₩351,133 | ₩354,394 | -1.79% | 90.8만 |
|---|
| 2026.04.07 | ₩343,783 | ₩349,343 | ₩337,100 | ₩349,129 | +1.56% | 60.5만 |
|---|
| 2026.04.06 | ₩344,812 | ₩346,870 | ₩340,148 | ₩342,740 | -0.60% | 45.6만 |
|---|
| 2026.04.02 | ₩329,389 | ₩347,244 | ₩329,295 | ₩344,464 | +4.58% | 80만 |
|---|
| 2026.04.01 | ₩339,265 | ₩346,923 | ₩335,991 | ₩341,457 | +0.65% | 84.2만 |
|---|
| 2026.03.31 | ₩318,791 | ₩331,140 | ₩317,441 | ₩330,177 | +3.57% | 96만 |
|---|
| 2026.03.30 | ₩317,401 | ₩320,461 | ₩308,299 | ₩312,202 | -1.64% | 74.1만 |
|---|
| 2026.03.27 | ₩305,065 | ₩317,294 | ₩304,557 | ₩312,669 | +2.49% | 137.8만 |
|---|
| 2026.03.26 | ₩303,207 | ₩315,596 | ₩301,697 | ₩304,557 | +0.45% | 86.1만 |
|---|
| 2026.03.25 | ₩319,566 | ₩320,755 | ₩310,010 | ₩312,295 | -2.28% | 79.1만 |
|---|
| 2026.03.24 | ₩299,666 | ₩311,012 | ₩297,166 | ₩308,339 | +2.89% | 87.1만 |
|---|
| 2026.03.23 | ₩298,316 | ₩310,357 | ₩298,316 | ₩303,180 | +1.63% | 135.5만 |
|---|
| 2026.03.20 | ₩308,553 | ₩309,408 | ₩292,823 | ₩297,420 | -3.61% | 160.7만 |
|---|
| 2026.03.19 | ₩308,620 | ₩310,999 | ₩301,911 | ₩308,794 | +0.06% | 184.1만 |
|---|
| 2026.03.18 | ₩332,436 | ₩332,784 | ₩323,495 | ₩325,206 | -2.17% | 110만 |
|---|
| 2026.03.17 | ₩341,591 | ₩346,643 | ₩338,290 | ₩340,629 | -0.28% | 43.7만 |
|---|
| 2026.03.16 | ₩335,657 | ₩343,756 | ₩335,122 | ₩339,640 | +1.19% | 71.9만 |
|---|
| 2026.03.13 | ₩348,714 | ₩351,494 | ₩334,681 | ₩336,619 | -3.47% | 74만 |
|---|
| 2026.03.12 | ₩352,670 | ₩354,889 | ₩345,841 | ₩352,162 | -0.14% | 100만 |
|---|
| 2026.03.11 | ₩358,725 | ₩358,725 | ₩344,812 | ₩355,129 | -1.00% | 245.6만 |
|---|
| 2026.03.10 | ₩357,268 | ₩359,954 | ₩350,251 | ₩350,920 | -1.78% | 69.6만 |
|---|
| 2026.03.09 | ₩337,581 | ₩353,646 | ₩331,487 | ₩351,521 | +4.13% | 98.8만 |
|---|
| 2026.03.06 | ₩336,619 | ₩350,318 | ₩334,882 | ₩347,151 | +3.13% | 113.4만 |
|---|
| 2026.03.05 | ₩343,556 | ₩345,012 | ₩330,659 | ₩341,270 | -0.67% | 82.5만 |
|---|
| 2026.03.04 | ₩354,501 | ₩355,865 | ₩346,015 | ₩350,118 | -1.24% | 68.2만 |
|---|
| 2026.03.03 | ₩351,842 | ₩354,595 | ₩336,258 | ₩350,706 | -0.32% | 95.4만 |
|---|
| 2026.03.02 | ₩378,758 | ₩381,792 | ₩360,155 | ₩371,435 | -1.93% | 96.3만 |
|---|
| 2026.02.27 | ₩377,328 | ₩380,229 | ₩372,878 | ₩375,030 | -0.61% | 51.2만 |
|---|
| 2026.02.26 | ₩367,091 | ₩375,898 | ₩362,186 | ₩375,310 | +2.24% | 40.6만 |
|---|
| 2026.02.25 | ₩369,924 | ₩371,461 | ₩363,616 | ₩368,494 | -0.39% | 44.2만 |
|---|
| 2026.02.24 | ₩355,704 | ₩368,280 | ₩353,432 | ₩365,287 | +2.69% | 52.6만 |
|---|
| 2026.02.23 | ₩350,719 | ₩362,493 | ₩350,158 | ₩362,026 | +3.22% | 71.6만 |
|---|
| 2026.02.20 | ₩339,947 | ₩349,035 | ₩337,541 | ₩348,019 | +2.37% | 85.1만 |
|---|
| 2026.02.19 | ₩337,247 | ₩341,471 | ₩334,120 | ₩340,749 | +1.04% | 49.5만 |
|---|
| 2026.02.18 | ₩336,566 | ₩342,273 | ₩334,668 | ₩339,706 | +0.93% | 79만 |
|---|
| 2026.02.17 | ₩326,609 | ₩333,813 | ₩322,733 | ₩333,759 | +2.19% | 46.3만 |
|---|
| 2026.02.13 | ₩325,433 | ₩337,782 | ₩323,642 | ₩337,034 | +3.56% | 60.9만 |
|---|
| 2026.02.12 | ₩344,398 | ₩344,398 | ₩319,713 | ₩319,980 | -7.09% | 86만 |
|---|
| 2026.02.11 | ₩348,100 | ₩352,149 | ₩336,793 | ₩344,411 | -1.06% | 46.7만 |
|---|
| 2026.02.10 | ₩331,006 | ₩341,270 | ₩330,953 | ₩340,816 | +2.96% | 73.9만 |
|---|
| 2026.02.09 | ₩316,986 | ₩331,968 | ₩315,770 | ₩331,875 | +4.70% | 84.1만 |
|---|
| 2026.02.06 | ₩308,045 | ₩313,004 | ₩306,241 | ₩310,170 | +0.69% | 94.7만 |
|---|
| 2026.02.05 | ₩309,275 | ₩315,730 | ₩297,995 | ₩299,893 | -3.03% | 113만 |
|---|
| 2026.02.04 | ₩326,021 | ₩326,088 | ₩312,482 | ₩318,831 | -2.21% | 110.7만 |
|---|
| 2026.02.03 | ₩324,618 | ₩324,618 | ₩311,360 | ₩318,978 | -1.74% | 129.1만 |
|---|
| 2026.02.02 | ₩310,758 | ₩321,103 | ₩307,043 | ₩311,386 | +0.20% | 96만 |
|---|
| 2026.01.30 | ₩327,772 | ₩336,753 | ₩310,157 | ₩313,217 | -4.44% | 194.7만 |
|---|
| 2026.01.29 | ₩365,380 | ₩365,607 | ₩342,339 | ₩349,850 | -4.25% | 126만 |
|---|
| 2026.01.28 | ₩356,800 | ₩359,246 | ₩350,465 | ₩357,696 | +0.25% | 100.6만 |
|---|
| 2026.01.27 | ₩347,485 | ₩352,630 | ₩336,793 | ₩350,064 | +0.74% | 104.3만 |
|---|
| 2026.01.26 | ₩350,826 | ₩356,319 | ₩346,001 | ₩346,563 | -1.22% | 143.6만 |
|---|
| 2026.01.23 | ₩349,316 | ₩349,757 | ₩337,154 | ₩341,805 | -2.15% | 143.5만 |
|---|
| 2026.01.22 | ₩337,328 | ₩348,875 | ₩337,167 | ₩345,240 | +2.35% | 85.6만 |
|---|
| 2026.01.21 | ₩343,462 | ₩345,199 | ₩333,331 | ₩337,328 | -1.79% | 119만 |
|---|
| 2026.01.20 | ₩339,092 | ₩341,377 | ₩334,895 | ₩338,357 | -0.22% | 131만 |
|---|
| 2026.01.16 | ₩320,408 | ₩325,874 | ₩316,438 | ₩325,767 | +1.67% | 91.3만 |
|---|
| 2026.01.15 | ₩315,489 | ₩322,733 | ₩314,006 | ₩321,183 | +1.80% | 71.3만 |
|---|
| 2026.01.14 | ₩321,397 | ₩323,268 | ₩311,373 | ₩317,173 | -1.31% | 79.8만 |
|---|
| 2026.01.13 | ₩312,870 | ₩318,844 | ₩308,901 | ₩317,588 | +1.51% | 85.7만 |
|---|
| 2026.01.12 | ₩314,313 | ₩314,313 | ₩306,856 | ₩308,580 | -1.82% | 87.7만 |
|---|
| 2026.01.09 | ₩304,063 | ₩316,385 | ₩302,699 | ₩305,747 | +0.55% | 133.3만 |
|---|
| 2026.01.08 | ₩285,379 | ₩301,644 | ₩284,684 | ₩301,403 | +5.62% | 77.6만 |
|---|
| 2026.01.07 | ₩288,252 | ₩291,700 | ₩282,866 | ₩290,818 | +0.89% | 77.2만 |
|---|
| 2026.01.06 | ₩287,343 | ₩293,464 | ₩282,813 | ₩293,464 | +2.13% | 62.9만 |
|---|
| 2026.01.05 | ₩282,666 | ₩294,801 | ₩281,783 | ₩283,908 | +0.44% | 62.2만 |
|---|
| 2026.01.02 | ₩278,763 | ₩280,821 | ₩270,798 | ₩278,763 | 0.00% | 53.5만 |
|---|
| 2025.12.31 | ₩276,291 | ₩279,899 | ₩275,823 | ₩277,026 | +0.27% | 28.8만 |
|---|
| 2025.12.30 | ₩283,187 | ₩283,187 | ₩277,801 | ₩278,362 | -1.70% | 45.3만 |
|---|
| 2025.12.29 | ₩280,327 | ₩283,695 | ₩274,206 | ₩277,654 | -0.95% | 80만 |
|---|
| 2025.12.26 | ₩290,163 | ₩292,155 | ₩287,183 | ₩290,564 | +0.14% | 24.5만 |
|---|
| 2025.12.24 | ₩287,410 | ₩289,000 | ₩283,681 | ₩288,439 | +0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩287,490 | ₩288,720 | ₩284,176 | ₩288,479 | +0.34% | 42.8만 |
|---|
| 2025.12.22 | ₩288,078 | ₩290,684 | ₩285,018 | ₩287,063 | -0.35% | 48.7만 |
|---|
| 2025.12.19 | ₩280,300 | ₩285,860 | ₩278,763 | ₩283,173 | +1.03% | 163.9만 |
|---|
| 2025.12.18 | ₩276,090 | ₩281,476 | ₩275,449 | ₩278,750 | +0.96% | 78.6만 |
|---|
| 2025.12.17 | ₩282,011 | ₩282,358 | ₩275,355 | ₩278,710 | -1.17% | 57.1만 |
|---|
| 2025.12.16 | ₩284,670 | ₩286,261 | ₩279,097 | ₩279,391 | -1.85% | 78.3만 |
|---|
| 2025.12.15 | ₩291,219 | ₩292,221 | ₩281,570 | ₩283,521 | -2.64% | 61만 |
|---|
| 2025.12.12 | ₩291,740 | ₩294,360 | ₩286,368 | ₩287,544 | -1.44% | 64.6만 |
|---|
| 2025.12.11 | ₩277,854 | ₩287,557 | ₩277,854 | ₩286,287 | +3.04% | 68.4만 |
|---|
| 2025.12.10 | ₩273,831 | ₩279,966 | ₩268,111 | ₩277,881 | +1.48% | 87만 |
|---|
| 2025.12.09 | ₩268,218 | ₩271,787 | ₩267,510 | ₩271,212 | +1.12% | 57.2만 |
|---|
| 2025.12.08 | ₩272,000 | ₩273,283 | ₩265,946 | ₩266,387 | -2.06% | 55.8만 |
|---|
| 2025.12.05 | ₩273,644 | ₩276,798 | ₩270,210 | ₩271,533 | -0.77% | 43.4만 |
|---|
| 2025.12.04 | ₩268,953 | ₩273,430 | ₩268,953 | ₩271,212 | +0.84% | 35.8만 |
|---|
| 2025.12.03 | ₩273,524 | ₩275,034 | ₩269,742 | ₩271,078 | -0.89% | 216.6만 |
|---|
| 2025.12.02 | ₩274,901 | ₩276,892 | ₩263,995 | ₩271,813 | -1.12% | 71.8만 |
|---|
| 2025.12.01 | ₩281,997 | ₩282,278 | ₩275,582 | ₩276,825 | -1.83% | 81.4만 |
|---|
| 2025.11.28 | ₩277,988 | ₩281,663 | ₩276,651 | ₩280,447 | +0.88% | 47.1만 |
|---|
| 2025.11.26 | ₩271,011 | ₩277,894 | ₩271,011 | ₩277,132 | +2.26% | 58.8만 |
|---|
| 2025.11.25 | ₩267,296 | ₩269,247 | ₩264,743 | ₩268,352 | +0.39% | 54.4만 |
|---|
| 2025.11.24 | ₩256,471 | ₩267,443 | ₩256,471 | ₩267,296 | +4.22% | 84만 |
|---|
| 2025.11.21 | ₩253,316 | ₩258,288 | ₩251,886 | ₩255,669 | +0.93% | 54.2만 |
|---|
| 2025.11.20 | ₩264,396 | ₩264,783 | ₩252,207 | ₩253,878 | -3.98% | 59.8만 |
|---|
| 2025.11.19 | ₩264,957 | ₩266,401 | ₩258,916 | ₩262,632 | -0.88% | 48.9만 |
|---|
| 2025.11.18 | ₩263,861 | ₩265,345 | ₩259,077 | ₩261,028 | -1.07% | 51.9만 |
|---|
| 2025.11.17 | ₩263,287 | ₩265,064 | ₩258,315 | ₩260,774 | -0.95% | 52.4만 |
|---|
| 2025.11.14 | ₩254,506 | ₩264,984 | ₩253,931 | ₩263,233 | +3.43% | 91.7만 |
|---|
| 2025.11.13 | ₩269,274 | ₩269,301 | ₩261,763 | ₩263,353 | -2.20% | 62.7만 |
|---|
| 2025.11.12 | ₩260,159 | ₩267,951 | ₩259,357 | ₩267,202 | +2.71% | 58.6만 |
|---|
| 2025.11.11 | ₩261,242 | ₩261,923 | ₩256,765 | ₩259,919 | -0.51% | 40만 |
|---|
| 2025.11.10 | ₩262,752 | ₩263,313 | ₩258,074 | ₩260,400 | -0.90% | 74.2만 |
|---|
| 2025.11.07 | ₩253,891 | ₩256,858 | ₩250,550 | ₩256,765 | +1.13% | 49.5만 |
|---|
| 2025.11.06 | ₩252,595 | ₩255,722 | ₩250,176 | ₩251,419 | -0.47% | 68만 |
|---|
| 2025.11.05 | ₩250,670 | ₩252,528 | ₩247,944 | ₩250,884 | +0.09% | 73.2만 |
|---|
| 2025.11.04 | ₩245,004 | ₩249,240 | ₩243,173 | ₩246,861 | +0.76% | 99.9만 |
|---|
| 2025.11.03 | ₩249,695 | ₩251,953 | ₩247,770 | ₩251,018 | +0.53% | 95만 |
|---|
| 2025.10.31 | ₩251,926 | ₩253,223 | ₩247,890 | ₩249,427 | -0.99% | 76.5만 |
|---|
| 2025.10.30 | ₩247,249 | ₩254,332 | ₩247,249 | ₩252,461 | +2.11% | 74.7만 |
|---|
| 2025.10.29 | ₩254,292 | ₩254,827 | ₩246,982 | ₩249,240 | -1.99% | 80만 |
|---|
| 2025.10.28 | ₩244,763 | ₩250,577 | ₩242,571 | ₩249,801 | +2.06% | 85만 |
|---|
| 2025.10.27 | ₩248,318 | ₩250,777 | ₩244,068 | ₩245,872 | -0.98% | 120.7만 |
|---|
| 2025.10.24 | ₩252,354 | ₩256,364 | ₩252,354 | ₩254,065 | +0.68% | 51.9만 |
|---|
| 2025.10.23 | ₩258,890 | ₩260,948 | ₩254,346 | ₩255,682 | -1.24% | 121.9만 |
|---|
| 2025.10.22 | ₩255,067 | ₩260,440 | ₩251,726 | ₩253,864 | -0.47% | 155.6만 |
|---|
| 2025.10.21 | ₩260,493 | ₩263,955 | ₩256,618 | ₩257,553 | -1.13% | 258만 |
|---|
| 2025.10.20 | ₩276,798 | ₩277,480 | ₩273,671 | ₩274,232 | -0.93% | 61.8만 |
|---|
| 2025.10.17 | ₩284,496 | ₩284,590 | ₩268,191 | ₩272,228 | -4.31% | 120.8만 |
|---|
| 2025.10.16 | ₩280,661 | ₩293,451 | ₩280,353 | ₩287,530 | +2.45% | 119만 |
|---|
| 2025.10.15 | ₩280,835 | ₩282,184 | ₩275,114 | ₩279,899 | -0.33% | 109.9만 |
|---|
| 2025.10.14 | ₩278,456 | ₩281,730 | ₩276,558 | ₩279,137 | +0.24% | 105.5만 |
|---|
| 2025.10.13 | ₩279,324 | ₩283,401 | ₩278,696 | ₩282,799 | +1.24% | 49.6만 |
|---|
| 2025.10.10 | ₩275,315 | ₩275,609 | ₩270,998 | ₩273,471 | -0.67% | 70.3만 |
|---|