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 | ₩327,688 | ₩331,647 | ₩326,203 | ₩327,487 | -0.06% | 50.9만 |
| 2026.10.08 | ₩316,292 | ₩324,090 | ₩315,877 | ₩321,669 | +1.70% | 42.3만 |
| 2026.10.07 | ₩318,887 | ₩320,425 | ₩315,583 | ₩318,191 | -0.22% | 51.4만 |
| 2026.10.06 | ₩323,260 | ₩329,787 | ₩320,238 | ₩326,323 | +0.95% | 67.1만 |
| 2026.10.05 | ₩320,278 | ₩325,267 | ₩314,259 | ₩322,043 | +0.55% | 44.2만 |
| 2026.10.02 | ₩319,435 | ₩324,371 | ₩315,369 | ₩320,064 | +0.20% | 78.6만 |
| 2026.10.01 | ₩318,272 | ₩323,287 | ₩314,968 | ₩315,369 | -0.91% | 84.2만 |
| 2026.09.30 | ₩337,130 | ₩346,413 | ₩294,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩318,472 |
| -5.53% |
| 365.8만 |
| 2026.09.29 | ₩328,771 | ₩332,971 | ₩327,688 | ₩331,620 | +0.87% | 58.5만 |
|---|
| 2026.09.28 | ₩331,031 | ₩336,662 | ₩327,099 | ₩328,771 | -0.68% | 78.4만 |
|---|
| 2026.09.25 | ₩349,074 | ₩349,074 | ₩341,317 | ₩344,901 | -1.20% | 37.8만 |
|---|
| 2026.09.24 | ₩346,092 | ₩347,924 | ₩341,076 | ₩347,603 | +0.44% | 57.1만 |
|---|
| 2026.09.23 | ₩349,154 | ₩350,920 | ₩345,075 | ₩348,967 | -0.05% | 66.2만 |
|---|
| 2026.09.22 | ₩350,010 | ₩359,921 | ₩349,128 | ₩357,380 | +2.11% | 53.2만 |
|---|
| 2026.09.21 | ₩356,457 | ₩356,457 | ₩349,475 | ₩349,997 | -1.81% | 46.8만 |
|---|
| 2026.09.18 | ₩357,955 | ₩357,955 | ₩349,609 | ₩355,681 | -0.64% | 110.3만 |
|---|
| 2026.09.17 | ₩356,872 | ₩358,865 | ₩349,542 | ₩356,578 | -0.08% | 39.7만 |
|---|
| 2026.09.16 | ₩356,350 | ₩358,517 | ₩341,945 | ₩346,961 | -2.63% | 67.6만 |
|---|
| 2026.09.15 | ₩349,582 | ₩353,474 | ₩347,402 | ₩351,883 | +0.66% | 56.1만 |
|---|
| 2026.09.14 | ₩345,302 | ₩352,378 | ₩344,259 | ₩349,984 | +1.36% | 69.6만 |
|---|
| 2026.09.11 | ₩353,100 | ₩358,116 | ₩351,428 | ₩355,775 | +0.76% | 73.4만 |
|---|
| 2026.09.10 | ₩348,579 | ₩352,525 | ₩343,443 | ₩348,633 | +0.02% | 65.1만 |
|---|
| 2026.09.09 | ₩359,908 | ₩363,466 | ₩353,488 | ₩355,013 | -1.36% | 214.2만 |
|---|
| 2026.09.08 | ₩356,109 | ₩360,697 | ₩352,405 | ₩353,515 | -0.73% | 35.3만 |
|---|
| 2026.09.04 | ₩352,311 | ₩359,881 | ₩351,950 | ₩356,016 | +1.05% | 46.3만 |
|---|
| 2026.09.03 | ₩356,618 | ₩363,292 | ₩351,334 | ₩361,540 | +1.38% | 82.4만 |
|---|
| 2026.09.02 | ₩349,703 | ₩351,749 | ₩343,015 | ₩347,362 | -0.67% | 74.9만 |
|---|
| 2026.09.01 | ₩344,272 | ₩351,763 | ₩340,273 | ₩341,624 | -0.77% | 94.8만 |
|---|
| 2026.08.31 | ₩355,481 | ₩356,564 | ₩348,526 | ₩351,963 | -0.99% | 70.4만 |
|---|
| 2026.08.28 | ₩364,923 | ₩366,448 | ₩350,666 | ₩355,989 | -2.45% | 114.3만 |
|---|
| 2026.08.27 | ₩357,420 | ₩364,442 | ₩355,601 | ₩362,877 | +1.53% | 53.7만 |
|---|
| 2026.08.26 | ₩357,139 | ₩360,603 | ₩352,525 | ₩357,607 | +0.13% | 102.3만 |
|---|
| 2026.08.25 | ₩353,755 | ₩364,817 | ₩353,608 | ₩363,492 | +2.75% | 77.2만 |
|---|
| 2026.08.24 | ₩356,792 | ₩361,379 | ₩354,277 | ₩361,299 | +1.26% | 65만 |
|---|
| 2026.08.21 | ₩356,203 | ₩357,902 | ₩351,562 | ₩355,427 | -0.22% | 112.4만 |
|---|
| 2026.08.20 | ₩333,038 | ₩346,078 | ₩332,743 | ₩345,262 | +3.67% | 109.1만 |
|---|
| 2026.08.19 | ₩324,745 | ₩337,077 | ₩322,872 | ₩335,806 | +3.41% | 104.8만 |
|---|
| 2026.08.18 | ₩315,650 | ₩317,282 | ₩311,103 | ₩311,584 | -1.29% | 61.8만 |
|---|
| 2026.08.17 | ₩314,741 | ₩320,171 | ₩311,691 | ₩319,074 | +1.38% | 55.9만 |
|---|
| 2026.08.14 | ₩313,898 | ₩316,399 | ₩310,621 | ₩313,256 | -0.20% | 47.8만 |
|---|
| 2026.08.13 | ₩311,638 | ₩312,815 | ₩305,966 | ₩309,725 | -0.61% | 89.9만 |
|---|
| 2026.08.12 | ₩322,712 | ₩322,712 | ₩310,768 | ₩315,570 | -2.21% | 112.9만 |
|---|
| 2026.08.11 | ₩322,244 | ₩325,347 | ₩319,622 | ₩321,990 | -0.08% | 70.6만 |
|---|
| 2026.08.10 | ₩317,362 | ₩322,498 | ₩313,349 | ₩322,204 | +1.53% | 79.4만 |
|---|
| 2026.08.07 | ₩325,079 | ₩328,744 | ₩314,981 | ₩319,194 | -1.81% | 138.5만 |
|---|
| 2026.08.06 | ₩300,296 | ₩310,113 | ₩299,613 | ₩309,070 | +2.92% | 103.6만 |
|---|
| 2026.08.05 | ₩308,575 | ₩310,380 | ₩301,646 | ₩303,011 | -1.80% | 91.3만 |
|---|
| 2026.08.04 | ₩292,418 | ₩296,738 | ₩289,809 | ₩292,725 | +0.11% | 78.4만 |
|---|
| 2026.08.03 | ₩283,256 | ₩288,164 | ₩281,557 | ₩287,054 | +1.34% | 35.4만 |
|---|
| 2026.07.31 | ₩290,505 | ₩291,709 | ₩281,771 | ₩284,780 | -1.97% | 64.8만 |
|---|
| 2026.07.30 | ₩292,337 | ₩296,336 | ₩288,418 | ₩296,069 | +1.28% | 69.7만 |
|---|
| 2026.07.29 | ₩279,859 | ₩293,046 | ₩277,531 | ₩286,720 | +2.45% | 101.3만 |
|---|
| 2026.07.28 | ₩283,376 | ₩285,984 | ₩279,859 | ₩281,678 | -0.60% | 49만 |
|---|
| 2026.07.27 | ₩287,482 | ₩290,371 | ₩282,774 | ₩286,800 | -0.24% | 46.2만 |
|---|
| 2026.07.24 | ₩288,900 | ₩289,007 | ₩285,008 | ₩287,134 | -0.61% | 72만 |
|---|
| 2026.07.23 | ₩280,099 | ₩288,178 | ₩279,792 | ₩286,519 | +2.29% | 78.3만 |
|---|
| 2026.07.22 | ₩283,550 | ₩289,729 | ₩283,202 | ₩286,372 | +1.00% | 107.8만 |
|---|
| 2026.07.21 | ₩271,646 | ₩279,939 | ₩270,376 | ₩277,397 | +2.12% | 62.6만 |
|---|
| 2026.07.20 | ₩266,831 | ₩270,269 | ₩266,697 | ₩267,727 | +0.34% | 77만 |
|---|
| 2026.07.17 | ₩262,912 | ₩269,627 | ₩261,200 | ₩268,530 | +2.14% | 71.9만 |
|---|
| 2026.07.16 | ₩266,163 | ₩270,349 | ₩262,912 | ₩265,012 | -0.43% | 70.2만 |
|---|
| 2026.07.15 | ₩271,579 | ₩274,535 | ₩267,420 | ₩270,911 | -0.25% | 71.7만 |
|---|
| 2026.07.14 | ₩274,923 | ₩276,689 | ₩269,841 | ₩271,446 | -1.26% | 73.4만 |
|---|
| 2026.07.13 | ₩269,734 | ₩273,800 | ₩266,684 | ₩268,155 | -0.59% | 98.3만 |
|---|
| 2026.07.10 | ₩277,678 | ₩278,066 | ₩272,328 | ₩274,883 | -1.01% | 40.8만 |
|---|
| 2026.07.09 | ₩276,368 | ₩279,792 | ₩272,770 | ₩278,320 | +0.71% | 44.8만 |
|---|
| 2026.07.08 | ₩275,124 | ₩276,996 | ₩266,163 | ₩272,395 | -0.99% | 82.3만 |
|---|
| 2026.07.07 | ₩283,376 | ₩286,506 | ₩277,919 | ₩280,340 | -1.07% | 48.8만 |
|---|
| 2026.07.06 | ₩291,655 | ₩294,250 | ₩282,895 | ₩284,580 | -2.43% | 54.4만 |
|---|
| 2026.07.02 | ₩286,212 | ₩291,227 | ₩285,556 | ₩291,013 | +1.68% | 71.2만 |
|---|
| 2026.07.01 | ₩277,397 | ₩286,452 | ₩277,397 | ₩278,855 | +0.53% | 64.4만 |
|---|
| 2026.06.30 | ₩278,106 | ₩279,645 | ₩272,181 | ₩278,789 | +0.25% | 57.5만 |
|---|
| 2026.06.29 | ₩286,760 | ₩286,760 | ₩275,712 | ₩277,210 | -3.33% | 74.5만 |
|---|
| 2026.06.26 | ₩282,774 | ₩290,518 | ₩282,774 | ₩287,750 | +1.76% | 113.2만 |
|---|
| 2026.06.25 | ₩287,870 | ₩288,084 | ₩279,778 | ₩280,875 | -2.43% | 87.9만 |
|---|
| 2026.06.24 | ₩276,488 | ₩282,159 | ₩276,274 | ₩280,554 | +1.47% | 83.5만 |
|---|
| 2026.06.23 | ₩287,843 | ₩291,134 | ₩284,326 | ₩286,118 | -0.60% | 64.9만 |
|---|
| 2026.06.22 | ₩287,335 | ₩295,721 | ₩286,854 | ₩295,226 | +2.75% | 80.7만 |
|---|
| 2026.06.18 | ₩301,513 | ₩310,019 | ₩290,826 | ₩293,260 | -2.74% | 140만 |
|---|
| 2026.06.17 | ₩304,281 | ₩317,563 | ₩303,144 | ₩303,519 | -0.25% | 96.5만 |
|---|
| 2026.06.16 | ₩302,155 | ₩312,066 | ₩301,727 | ₩307,852 | +1.89% | 81.6만 |
|---|
| 2026.06.15 | ₩290,238 | ₩298,958 | ₩290,238 | ₩297,393 | +2.47% | 162.7만 |
|---|
| 2026.06.12 | ₩280,862 | ₩284,125 | ₩273,184 | ₩280,153 | -0.25% | 105.9만 |
|---|
| 2026.06.11 | ₩281,142 | ₩282,039 | ₩274,335 | ₩278,080 | -1.09% | 143.5만 |
|---|
| 2026.06.10 | ₩278,200 | ₩286,947 | ₩277,384 | ₩278,815 | +0.22% | 325.6만 |
|---|
| 2026.06.09 | ₩290,518 | ₩290,545 | ₩275,645 | ₩283,764 | -2.32% | 72.8만 |
|---|
| 2026.06.08 | ₩294,317 | ₩295,842 | ₩285,262 | ₩287,228 | -2.41% | 123만 |
|---|
| 2026.06.05 | ₩309,163 | ₩309,163 | ₩291,294 | ₩292,565 | -5.37% | 108.8만 |
|---|
| 2026.06.04 | ₩310,206 | ₩320,987 | ₩310,206 | ₩315,623 | +1.75% | 90.2만 |
|---|
| 2026.06.03 | ₩309,310 | ₩312,373 | ₩306,435 | ₩306,448 | -0.93% | 70.6만 |
|---|
| 2026.06.02 | ₩306,288 | ₩316,239 | ₩302,275 | ₩315,543 | +3.02% | 95.4만 |
|---|
| 2026.06.01 | ₩302,355 | ₩307,892 | ₩295,975 | ₩305,191 | +0.94% | 79.4만 |
|---|
| 2026.05.29 | ₩304,161 | ₩310,822 | ₩301,259 | ₩308,561 | +1.45% | 67.5만 |
|---|
| 2026.05.28 | ₩296,029 | ₩304,669 | ₩292,404 | ₩301,686 | +1.91% | 46.1만 |
|---|
| 2026.05.27 | ₩300,938 | ₩304,241 | ₩298,169 | ₩298,557 | -0.79% | 71.9만 |
|---|
| 2026.05.26 | ₩308,775 | ₩310,206 | ₩304,014 | ₩306,542 | -0.72% | 57.6만 |
|---|
| 2026.05.22 | ₩300,897 | ₩303,184 | ₩296,470 | ₩302,529 | +0.54% | 48.3만 |
|---|
| 2026.05.21 | ₩297,246 | ₩305,298 | ₩294,839 | ₩302,061 | +1.62% | 59.8만 |
|---|
| 2026.05.20 | ₩301,660 | ₩304,308 | ₩295,641 | ₩301,192 | -0.16% | 75.4만 |
|---|
| 2026.05.19 | ₩297,647 | ₩301,125 | ₩295,333 | ₩297,915 | +0.09% | 76.7만 |
|---|
| 2026.05.18 | ₩302,676 | ₩306,863 | ₩297,901 | ₩301,486 | -0.39% | 54.4만 |
|---|
| 2026.05.15 | ₩307,759 | ₩309,524 | ₩298,129 | ₩301,446 | -2.05% | 109.1만 |
|---|
| 2026.05.14 | ₩319,569 | ₩321,000 | ₩313,162 | ₩318,325 | -0.39% | 86.2만 |
|---|
| 2026.05.13 | ₩315,770 | ₩325,976 | ₩310,541 | ₩322,057 | +1.99% | 111만 |
|---|
| 2026.05.12 | ₩313,991 | ₩318,111 | ₩306,809 | ₩316,988 | +0.95% | 120만 |
|---|
| 2026.05.11 | ₩312,373 | ₩319,636 | ₩312,119 | ₩317,790 | +1.73% | 84.1만 |
|---|
| 2026.05.08 | ₩308,855 | ₩311,638 | ₩306,863 | ₩310,447 | +0.52% | 87.6만 |
|---|
| 2026.05.07 | ₩319,007 | ₩321,535 | ₩304,562 | ₩305,017 | -4.39% | 91만 |
|---|
| 2026.05.06 | ₩314,313 | ₩316,132 | ₩309,551 | ₩313,644 | -0.21% | 85.5만 |
|---|
| 2026.05.05 | ₩304,041 | ₩305,258 | ₩299,025 | ₩301,031 | -0.99% | 51.5만 |
|---|
| 2026.05.04 | ₩300,938 | ₩302,864 | ₩298,263 | ₩299,533 | -0.47% | 41.7만 |
|---|
| 2026.05.01 | ₩306,609 | ₩310,808 | ₩302,275 | ₩302,864 | -1.22% | 57.2만 |
|---|
| 2026.04.30 | ₩313,564 | ₩313,564 | ₩304,629 | ₩308,080 | -1.75% | 80.3만 |
|---|
| 2026.04.29 | ₩308,963 | ₩310,514 | ₩304,763 | ₩305,632 | -1.08% | 86.1만 |
|---|
| 2026.04.28 | ₩315,931 | ₩316,988 | ₩309,324 | ₩310,875 | -1.60% | 76만 |
|---|
| 2026.04.27 | ₩321,709 | ₩324,264 | ₩318,325 | ₩322,351 | +0.20% | 48만 |
|---|
| 2026.04.24 | ₩330,363 | ₩330,590 | ₩321,522 | ₩324,116 | -1.89% | 58.4만 |
|---|
| 2026.04.23 | ₩325,895 | ₩330,363 | ₩321,522 | ₩326,403 | +0.16% | 66.6만 |
|---|
| 2026.04.22 | ₩334,375 | ₩338,107 | ₩329,306 | ₩330,817 | -1.06% | 67.7만 |
|---|
| 2026.04.21 | ₩342,440 | ₩344,567 | ₩330,229 | ₩331,031 | -3.33% | 76.2만 |
|---|
| 2026.04.20 | ₩348,553 | ₩349,088 | ₩343,256 | ₩345,249 | -0.95% | 47.4만 |
|---|
| 2026.04.17 | ₩350,532 | ₩355,788 | ₩343,350 | ₩351,094 | +0.16% | 73만 |
|---|
| 2026.04.16 | ₩346,319 | ₩347,322 | ₩342,881 | ₩344,781 | -0.44% | 53.3만 |
|---|
| 2026.04.15 | ₩341,731 | ₩346,827 | ₩336,542 | ₩343,510 | +0.52% | 82.5만 |
|---|
| 2026.04.14 | ₩351,950 | ₩354,438 | ₩343,189 | ₩344,125 | -2.22% | 90.2만 |
|---|
| 2026.04.13 | ₩346,413 | ₩351,522 | ₩346,011 | ₩347,790 | +0.40% | 38.8만 |
|---|
| 2026.04.10 | ₩350,211 | ₩353,943 | ₩346,854 | ₩349,823 | -0.11% | 48만 |
|---|
| 2026.04.09 | ₩356,002 | ₩362,075 | ₩347,683 | ₩347,977 | -2.25% | 65만 |
|---|
| 2026.04.08 | ₩361,125 | ₩365,111 | ₩351,401 | ₩354,665 | -1.79% | 90.8만 |
|---|
| 2026.04.07 | ₩344,045 | ₩349,609 | ₩337,358 | ₩349,395 | +1.56% | 60.5만 |
|---|
| 2026.04.06 | ₩345,075 | ₩347,135 | ₩340,407 | ₩343,002 | -0.60% | 45.6만 |
|---|
| 2026.04.02 | ₩329,640 | ₩347,509 | ₩329,547 | ₩344,727 | +4.58% | 80만 |
|---|
| 2026.04.01 | ₩339,524 | ₩347,188 | ₩336,247 | ₩341,718 | +0.65% | 84.2만 |
|---|
| 2026.03.31 | ₩319,034 | ₩331,392 | ₩317,683 | ₩330,429 | +3.57% | 96만 |
|---|
| 2026.03.30 | ₩317,643 | ₩320,706 | ₩308,534 | ₩312,440 | -1.64% | 74.1만 |
|---|
| 2026.03.27 | ₩305,298 | ₩317,536 | ₩304,790 | ₩312,908 | +2.49% | 137.8만 |
|---|
| 2026.03.26 | ₩303,439 | ₩315,837 | ₩301,927 | ₩304,790 | +0.45% | 86.1만 |
|---|
| 2026.03.25 | ₩319,810 | ₩321,000 | ₩310,247 | ₩312,534 | -2.28% | 79.1만 |
|---|
| 2026.03.24 | ₩299,894 | ₩311,250 | ₩297,393 | ₩308,575 | +2.89% | 87.1만 |
|---|
| 2026.03.23 | ₩298,543 | ₩310,594 | ₩298,543 | ₩303,412 | +1.63% | 135.5만 |
|---|
| 2026.03.20 | ₩308,789 | ₩309,645 | ₩293,046 | ₩297,647 | -3.61% | 160.7만 |
|---|
| 2026.03.19 | ₩308,855 | ₩311,236 | ₩302,141 | ₩309,029 | +0.06% | 184.1만 |
|---|
| 2026.03.18 | ₩332,690 | ₩333,038 | ₩323,742 | ₩325,454 | -2.17% | 110만 |
|---|
| 2026.03.17 | ₩341,852 | ₩346,907 | ₩338,548 | ₩340,889 | -0.28% | 43.7만 |
|---|
| 2026.03.16 | ₩335,913 | ₩344,018 | ₩335,378 | ₩339,899 | +1.19% | 71.9만 |
|---|
| 2026.03.13 | ₩348,981 | ₩351,763 | ₩334,937 | ₩336,876 | -3.47% | 74만 |
|---|
| 2026.03.12 | ₩352,940 | ₩355,160 | ₩346,105 | ₩352,431 | -0.14% | 100만 |
|---|
| 2026.03.11 | ₩358,998 | ₩358,998 | ₩345,075 | ₩355,401 | -1.00% | 245.6만 |
|---|
| 2026.03.10 | ₩357,541 | ₩360,229 | ₩350,519 | ₩351,187 | -1.78% | 69.6만 |
|---|
| 2026.03.09 | ₩337,839 | ₩353,916 | ₩331,740 | ₩351,789 | +4.13% | 98.8만 |
|---|
| 2026.03.06 | ₩336,876 | ₩350,585 | ₩335,137 | ₩347,416 | +3.13% | 113.4만 |
|---|
| 2026.03.05 | ₩343,818 | ₩345,276 | ₩330,911 | ₩341,531 | -0.67% | 82.5만 |
|---|
| 2026.03.04 | ₩354,772 | ₩356,136 | ₩346,279 | ₩350,385 | -1.24% | 68.2만 |
|---|
| 2026.03.03 | ₩352,110 | ₩354,866 | ₩336,515 | ₩350,973 | -0.32% | 95.4만 |
|---|
| 2026.03.02 | ₩379,047 | ₩382,084 | ₩360,430 | ₩371,718 | -1.93% | 96.3만 |
|---|
| 2026.02.27 | ₩377,616 | ₩380,519 | ₩373,163 | ₩375,316 | -0.61% | 51.2만 |
|---|
| 2026.02.26 | ₩367,371 | ₩376,185 | ₩362,463 | ₩375,597 | +2.24% | 40.6만 |
|---|
| 2026.02.25 | ₩370,207 | ₩371,745 | ₩363,894 | ₩368,776 | -0.39% | 44.2만 |
|---|
| 2026.02.24 | ₩355,976 | ₩368,561 | ₩353,702 | ₩365,566 | +2.69% | 52.6만 |
|---|
| 2026.02.23 | ₩350,987 | ₩362,770 | ₩350,425 | ₩362,302 | +3.22% | 71.6만 |
|---|
| 2026.02.20 | ₩340,207 | ₩349,302 | ₩337,799 | ₩348,285 | +2.37% | 85.1만 |
|---|
| 2026.02.19 | ₩337,505 | ₩341,731 | ₩334,375 | ₩341,009 | +1.04% | 49.5만 |
|---|
| 2026.02.18 | ₩336,823 | ₩342,534 | ₩334,923 | ₩339,966 | +0.93% | 79만 |
|---|
| 2026.02.17 | ₩326,858 | ₩334,067 | ₩322,979 | ₩334,014 | +2.19% | 46.3만 |
|---|
| 2026.02.13 | ₩325,681 | ₩338,040 | ₩323,889 | ₩337,291 | +3.56% | 60.9만 |
|---|
| 2026.02.12 | ₩344,660 | ₩344,660 | ₩319,957 | ₩320,224 | -7.09% | 86만 |
|---|
| 2026.02.11 | ₩348,365 | ₩352,418 | ₩337,050 | ₩344,674 | -1.06% | 46.7만 |
|---|
| 2026.02.10 | ₩331,259 | ₩341,531 | ₩331,205 | ₩341,076 | +2.96% | 73.9만 |
|---|
| 2026.02.09 | ₩317,228 | ₩332,222 | ₩316,011 | ₩332,128 | +4.70% | 84.1만 |
|---|
| 2026.02.06 | ₩308,280 | ₩313,242 | ₩306,475 | ₩310,407 | +0.69% | 94.7만 |
|---|
| 2026.02.05 | ₩309,511 | ₩315,971 | ₩298,222 | ₩300,122 | -3.03% | 113만 |
|---|
| 2026.02.04 | ₩326,270 | ₩326,337 | ₩312,721 | ₩319,074 | -2.21% | 110.7만 |
|---|
| 2026.02.03 | ₩324,865 | ₩324,865 | ₩311,597 | ₩319,221 | -1.74% | 129.1만 |
|---|
| 2026.02.02 | ₩310,996 | ₩321,348 | ₩307,277 | ₩311,624 | +0.20% | 96만 |
|---|
| 2026.01.30 | ₩328,022 | ₩337,010 | ₩310,394 | ₩313,457 | -4.44% | 194.7만 |
|---|
| 2026.01.29 | ₩365,659 | ₩365,886 | ₩342,601 | ₩350,117 | -4.25% | 126만 |
|---|
| 2026.01.28 | ₩357,072 | ₩359,520 | ₩350,733 | ₩357,969 | +0.25% | 100.6만 |
|---|
| 2026.01.27 | ₩347,750 | ₩352,899 | ₩337,050 | ₩350,331 | +0.74% | 104.3만 |
|---|
| 2026.01.26 | ₩351,094 | ₩356,591 | ₩346,265 | ₩346,827 | -1.22% | 143.6만 |
|---|
| 2026.01.23 | ₩349,582 | ₩350,024 | ₩337,411 | ₩342,066 | -2.15% | 143.5만 |
|---|
| 2026.01.22 | ₩337,585 | ₩349,141 | ₩337,424 | ₩345,503 | +2.35% | 85.6만 |
|---|
| 2026.01.21 | ₩343,724 | ₩345,463 | ₩333,586 | ₩337,585 | -1.79% | 119만 |
|---|
| 2026.01.20 | ₩339,351 | ₩341,638 | ₩335,151 | ₩338,615 | -0.22% | 131만 |
|---|
| 2026.01.16 | ₩320,652 | ₩326,123 | ₩316,680 | ₩326,016 | +1.67% | 91.3만 |
|---|
| 2026.01.15 | ₩315,730 | ₩322,979 | ₩314,246 | ₩321,428 | +1.80% | 71.3만 |
|---|
| 2026.01.14 | ₩321,642 | ₩323,515 | ₩311,611 | ₩317,416 | -1.31% | 79.8만 |
|---|
| 2026.01.13 | ₩313,109 | ₩319,087 | ₩309,136 | ₩317,830 | +1.51% | 85.7만 |
|---|
| 2026.01.12 | ₩314,553 | ₩314,553 | ₩307,090 | ₩308,815 | -1.82% | 87.7만 |
|---|
| 2026.01.09 | ₩304,295 | ₩316,626 | ₩302,930 | ₩305,980 | +0.55% | 133.3만 |
|---|
| 2026.01.08 | ₩285,596 | ₩301,874 | ₩284,901 | ₩301,633 | +5.62% | 77.6만 |
|---|
| 2026.01.07 | ₩288,472 | ₩291,923 | ₩283,082 | ₩291,040 | +0.89% | 77.2만 |
|---|
| 2026.01.06 | ₩287,563 | ₩293,688 | ₩283,028 | ₩293,688 | +2.13% | 62.9만 |
|---|
| 2026.01.05 | ₩282,881 | ₩295,026 | ₩281,998 | ₩284,125 | +0.44% | 62.2만 |
|---|
| 2026.01.02 | ₩278,976 | ₩281,035 | ₩271,004 | ₩278,976 | 0.00% | 53.5만 |
|---|
| 2025.12.31 | ₩276,501 | ₩280,113 | ₩276,033 | ₩277,237 | +0.27% | 28.8만 |
|---|
| 2025.12.30 | ₩283,403 | ₩283,403 | ₩278,013 | ₩278,574 | -1.70% | 45.3만 |
|---|
| 2025.12.29 | ₩280,541 | ₩283,911 | ₩274,415 | ₩277,866 | -0.95% | 80만 |
|---|
| 2025.12.26 | ₩290,385 | ₩292,378 | ₩287,402 | ₩290,786 | +0.14% | 24.5만 |
|---|
| 2025.12.24 | ₩287,629 | ₩289,221 | ₩283,898 | ₩288,659 | +0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩287,710 | ₩288,940 | ₩284,393 | ₩288,699 | +0.34% | 42.8만 |
|---|
| 2025.12.22 | ₩288,298 | ₩290,906 | ₩285,235 | ₩287,282 | -0.35% | 48.7만 |
|---|
| 2025.12.19 | ₩280,514 | ₩286,078 | ₩278,976 | ₩283,390 | +1.03% | 163.9만 |
|---|
| 2025.12.18 | ₩276,301 | ₩281,691 | ₩275,659 | ₩278,962 | +0.96% | 78.6만 |
|---|
| 2025.12.17 | ₩282,226 | ₩282,574 | ₩275,565 | ₩278,922 | -1.17% | 57.1만 |
|---|
| 2025.12.16 | ₩284,888 | ₩286,479 | ₩279,310 | ₩279,604 | -1.85% | 78.3만 |
|---|
| 2025.12.15 | ₩291,441 | ₩292,444 | ₩281,784 | ₩283,737 | -2.64% | 61만 |
|---|
| 2025.12.12 | ₩291,963 | ₩294,584 | ₩286,586 | ₩287,763 | -1.44% | 64.6만 |
|---|
| 2025.12.11 | ₩278,066 | ₩287,777 | ₩278,066 | ₩286,506 | +3.04% | 68.4만 |
|---|
| 2025.12.10 | ₩274,040 | ₩280,179 | ₩268,316 | ₩278,093 | +1.48% | 87만 |
|---|
| 2025.12.09 | ₩268,423 | ₩271,994 | ₩267,714 | ₩271,419 | +1.12% | 57.2만 |
|---|
| 2025.12.08 | ₩272,208 | ₩273,492 | ₩266,149 | ₩266,591 | -2.06% | 55.8만 |
|---|
| 2025.12.05 | ₩273,853 | ₩277,010 | ₩270,416 | ₩271,740 | -0.77% | 43.4만 |
|---|
| 2025.12.04 | ₩269,159 | ₩273,639 | ₩269,159 | ₩271,419 | +0.84% | 35.8만 |
|---|
| 2025.12.03 | ₩273,733 | ₩275,244 | ₩269,948 | ₩271,285 | -0.89% | 216.6만 |
|---|
| 2025.12.02 | ₩275,110 | ₩277,103 | ₩264,196 | ₩272,021 | -1.12% | 71.8만 |
|---|
| 2025.12.01 | ₩282,213 | ₩282,493 | ₩275,792 | ₩277,036 | -1.83% | 81.4만 |
|---|
| 2025.11.28 | ₩278,200 | ₩281,878 | ₩276,863 | ₩280,661 | +0.88% | 47.1만 |
|---|
| 2025.11.26 | ₩271,218 | ₩278,106 | ₩271,218 | ₩277,344 | +2.26% | 58.8만 |
|---|
| 2025.11.25 | ₩267,500 | ₩269,453 | ₩264,945 | ₩268,557 | +0.39% | 54.4만 |
|---|
| 2025.11.24 | ₩256,666 | ₩267,647 | ₩256,666 | ₩267,500 | +4.22% | 84만 |
|---|
| 2025.11.21 | ₩253,510 | ₩258,485 | ₩252,079 | ₩255,864 | +0.93% | 54.2만 |
|---|
| 2025.11.20 | ₩264,598 | ₩264,985 | ₩252,400 | ₩254,072 | -3.98% | 59.8만 |
|---|
| 2025.11.19 | ₩265,159 | ₩266,604 | ₩259,114 | ₩262,832 | -0.88% | 48.9만 |
|---|
| 2025.11.18 | ₩264,063 | ₩265,547 | ₩259,274 | ₩261,227 | -1.07% | 51.9만 |
|---|
| 2025.11.17 | ₩263,488 | ₩265,266 | ₩258,512 | ₩260,973 | -0.95% | 52.4만 |
|---|
| 2025.11.14 | ₩254,700 | ₩265,186 | ₩254,125 | ₩263,434 | +3.43% | 91.7만 |
|---|
| 2025.11.13 | ₩269,479 | ₩269,506 | ₩261,963 | ₩263,554 | -2.20% | 62.7만 |
|---|
| 2025.11.12 | ₩260,358 | ₩268,155 | ₩259,555 | ₩267,406 | +2.71% | 58.6만 |
|---|
| 2025.11.11 | ₩261,441 | ₩262,123 | ₩256,960 | ₩260,117 | -0.51% | 40만 |
|---|
| 2025.11.10 | ₩262,953 | ₩263,514 | ₩258,271 | ₩260,598 | -0.90% | 74.2만 |
|---|
| 2025.11.07 | ₩254,085 | ₩257,054 | ₩250,741 | ₩256,960 | +1.13% | 49.5만 |
|---|
| 2025.11.06 | ₩252,788 | ₩255,917 | ₩250,367 | ₩251,610 | -0.47% | 68만 |
|---|
| 2025.11.05 | ₩250,861 | ₩252,721 | ₩248,133 | ₩251,076 | +0.09% | 73.2만 |
|---|
| 2025.11.04 | ₩245,191 | ₩249,430 | ₩243,358 | ₩247,050 | +0.76% | 99.9만 |
|---|
| 2025.11.03 | ₩249,885 | ₩252,146 | ₩247,959 | ₩251,209 | +0.53% | 95만 |
|---|
| 2025.10.31 | ₩252,119 | ₩253,416 | ₩248,079 | ₩249,618 | -0.99% | 76.5만 |
|---|
| 2025.10.30 | ₩247,438 | ₩254,526 | ₩247,438 | ₩252,654 | +2.11% | 74.7만 |
|---|
| 2025.10.29 | ₩254,486 | ₩255,021 | ₩247,170 | ₩249,430 | -1.99% | 80만 |
|---|
| 2025.10.28 | ₩244,950 | ₩250,768 | ₩242,756 | ₩249,992 | +2.06% | 85만 |
|---|
| 2025.10.27 | ₩248,508 | ₩250,968 | ₩244,254 | ₩246,060 | -0.98% | 120.7만 |
|---|
| 2025.10.24 | ₩252,547 | ₩256,559 | ₩252,547 | ₩254,259 | +0.68% | 51.9만 |
|---|
| 2025.10.23 | ₩259,087 | ₩261,147 | ₩254,540 | ₩255,877 | -1.24% | 121.9만 |
|---|
| 2025.10.22 | ₩255,262 | ₩260,639 | ₩251,918 | ₩254,058 | -0.47% | 155.6만 |
|---|
| 2025.10.21 | ₩260,692 | ₩264,156 | ₩256,813 | ₩257,750 | -1.13% | 258만 |
|---|
| 2025.10.20 | ₩277,010 | ₩277,692 | ₩273,880 | ₩274,442 | -0.93% | 61.8만 |
|---|
| 2025.10.17 | ₩284,714 | ₩284,807 | ₩268,396 | ₩272,435 | -4.31% | 120.8만 |
|---|
| 2025.10.16 | ₩280,875 | ₩293,675 | ₩280,567 | ₩287,750 | +2.45% | 119만 |
|---|
| 2025.10.15 | ₩281,049 | ₩282,400 | ₩275,324 | ₩280,113 | -0.33% | 109.9만 |
|---|
| 2025.10.14 | ₩278,668 | ₩281,945 | ₩276,769 | ₩279,350 | +0.24% | 105.5만 |
|---|
| 2025.10.13 | ₩279,538 | ₩283,617 | ₩278,909 | ₩283,015 | +1.24% | 49.6만 |
|---|
| 2025.10.10 | ₩275,525 | ₩275,819 | ₩271,205 | ₩273,679 | -0.67% | 70.3만 |
|---|