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 | ₩327,300 | ₩331,255 | ₩325,818 | ₩327,100 | -0.06% | 50.9만 |
| 2026.10.08 | ₩315,918 | ₩323,707 | ₩315,504 | ₩321,289 | +1.70% | 42.3만 |
| 2026.10.07 | ₩318,510 | ₩320,046 | ₩315,210 | ₩317,815 | -0.22% | 51.4만 |
| 2026.10.06 | ₩322,879 | ₩329,398 | ₩319,859 | ₩325,938 | +0.95% | 67.1만 |
| 2026.10.05 | ₩319,899 | ₩324,882 | ₩313,888 | ₩321,663 | +0.55% | 44.2만 |
| 2026.10.02 | ₩319,058 | ₩323,987 | ₩314,997 | ₩319,686 | +0.20% | 78.6만 |
| 2026.10.01 | ₩317,896 | ₩322,905 | ₩314,596 | ₩314,997 | -0.91% | 84.2만 |
| 2026.09.30 | ₩336,732 | ₩346,003 | ₩294,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩318,096 |
| -5.53% |
| 365.8만 |
| 2026.09.29 | ₩328,382 | ₩332,577 | ₩327,300 | ₩331,228 | +0.87% | 58.5만 |
|---|
| 2026.09.28 | ₩330,640 | ₩336,264 | ₩326,713 | ₩328,382 | -0.68% | 78.4만 |
|---|
| 2026.09.25 | ₩348,662 | ₩348,662 | ₩340,913 | ₩344,494 | -1.20% | 37.8만 |
|---|
| 2026.09.24 | ₩345,683 | ₩347,513 | ₩340,673 | ₩347,192 | +0.44% | 57.1만 |
|---|
| 2026.09.23 | ₩348,742 | ₩350,505 | ₩344,667 | ₩348,555 | -0.05% | 66.2만 |
|---|
| 2026.09.22 | ₩349,597 | ₩359,496 | ₩348,715 | ₩356,958 | +2.11% | 53.2만 |
|---|
| 2026.09.21 | ₩356,036 | ₩356,036 | ₩349,063 | ₩349,584 | -1.81% | 46.8만 |
|---|
| 2026.09.18 | ₩357,532 | ₩357,532 | ₩349,196 | ₩355,261 | -0.64% | 110.3만 |
|---|
| 2026.09.17 | ₩356,450 | ₩358,441 | ₩349,129 | ₩356,156 | -0.08% | 39.7만 |
|---|
| 2026.09.16 | ₩355,929 | ₩358,093 | ₩341,541 | ₩346,551 | -2.63% | 67.6만 |
|---|
| 2026.09.15 | ₩349,169 | ₩353,057 | ₩346,992 | ₩351,467 | +0.66% | 56.1만 |
|---|
| 2026.09.14 | ₩344,894 | ₩351,961 | ₩343,852 | ₩349,570 | +1.36% | 69.6만 |
|---|
| 2026.09.11 | ₩352,683 | ₩357,693 | ₩351,013 | ₩355,355 | +0.76% | 73.4만 |
|---|
| 2026.09.10 | ₩348,167 | ₩352,108 | ₩343,038 | ₩348,221 | +0.02% | 65.1만 |
|---|
| 2026.09.09 | ₩359,483 | ₩363,036 | ₩353,070 | ₩354,593 | -1.36% | 214.2만 |
|---|
| 2026.09.08 | ₩355,689 | ₩360,271 | ₩351,988 | ₩353,097 | -0.73% | 35.3만 |
|---|
| 2026.09.04 | ₩351,895 | ₩359,456 | ₩351,534 | ₩355,595 | +1.05% | 46.3만 |
|---|
| 2026.09.03 | ₩356,196 | ₩362,863 | ₩350,919 | ₩361,113 | +1.38% | 82.4만 |
|---|
| 2026.09.02 | ₩349,290 | ₩351,334 | ₩342,610 | ₩346,952 | -0.67% | 74.9만 |
|---|
| 2026.09.01 | ₩343,866 | ₩351,347 | ₩339,871 | ₩341,221 | -0.77% | 94.8만 |
|---|
| 2026.08.31 | ₩355,061 | ₩356,143 | ₩348,114 | ₩351,547 | -0.99% | 70.4만 |
|---|
| 2026.08.28 | ₩364,492 | ₩366,015 | ₩350,251 | ₩355,568 | -2.45% | 114.3만 |
|---|
| 2026.08.27 | ₩356,998 | ₩364,011 | ₩355,181 | ₩362,448 | +1.53% | 53.7만 |
|---|
| 2026.08.26 | ₩356,717 | ₩360,177 | ₩352,108 | ₩357,185 | +0.13% | 102.3만 |
|---|
| 2026.08.25 | ₩353,337 | ₩364,386 | ₩353,191 | ₩363,063 | +2.75% | 77.2만 |
|---|
| 2026.08.24 | ₩356,370 | ₩360,952 | ₩353,858 | ₩360,872 | +1.26% | 65만 |
|---|
| 2026.08.21 | ₩355,782 | ₩357,479 | ₩351,147 | ₩355,007 | -0.22% | 112.4만 |
|---|
| 2026.08.20 | ₩332,644 | ₩345,669 | ₩332,350 | ₩344,854 | +3.67% | 109.1만 |
|---|
| 2026.08.19 | ₩324,361 | ₩336,679 | ₩322,491 | ₩335,409 | +3.41% | 104.8만 |
|---|
| 2026.08.18 | ₩315,277 | ₩316,907 | ₩310,735 | ₩311,216 | -1.29% | 61.8만 |
|---|
| 2026.08.17 | ₩314,369 | ₩319,793 | ₩311,323 | ₩318,697 | +1.38% | 55.9만 |
|---|
| 2026.08.14 | ₩313,527 | ₩316,025 | ₩310,254 | ₩312,886 | -0.20% | 47.8만 |
|---|
| 2026.08.13 | ₩311,269 | ₩312,445 | ₩305,605 | ₩309,359 | -0.61% | 89.9만 |
|---|
| 2026.08.12 | ₩322,331 | ₩322,331 | ₩310,401 | ₩315,197 | -2.21% | 112.9만 |
|---|
| 2026.08.11 | ₩321,863 | ₩324,963 | ₩319,245 | ₩321,609 | -0.08% | 70.6만 |
|---|
| 2026.08.10 | ₩316,987 | ₩322,117 | ₩312,979 | ₩321,823 | +1.53% | 79.4만 |
|---|
| 2026.08.07 | ₩324,695 | ₩328,356 | ₩314,609 | ₩318,817 | -1.81% | 138.5만 |
|---|
| 2026.08.06 | ₩299,941 | ₩309,746 | ₩299,259 | ₩308,704 | +2.92% | 103.6만 |
|---|
| 2026.08.05 | ₩308,210 | ₩310,014 | ₩301,290 | ₩302,653 | -1.80% | 91.3만 |
|---|
| 2026.08.04 | ₩292,072 | ₩296,387 | ₩289,467 | ₩292,379 | +0.11% | 78.4만 |
|---|
| 2026.08.03 | ₩282,921 | ₩287,824 | ₩281,225 | ₩286,715 | +1.34% | 35.4만 |
|---|
| 2026.07.31 | ₩290,162 | ₩291,364 | ₩281,438 | ₩284,444 | -1.97% | 64.8만 |
|---|
| 2026.07.30 | ₩291,992 | ₩295,986 | ₩288,078 | ₩295,719 | +1.28% | 69.7만 |
|---|
| 2026.07.29 | ₩279,528 | ₩292,700 | ₩277,203 | ₩286,381 | +2.45% | 101.3만 |
|---|
| 2026.07.28 | ₩283,041 | ₩285,646 | ₩279,528 | ₩281,345 | -0.60% | 49만 |
|---|
| 2026.07.27 | ₩287,143 | ₩290,028 | ₩282,440 | ₩286,461 | -0.24% | 46.2만 |
|---|
| 2026.07.24 | ₩288,559 | ₩288,666 | ₩284,671 | ₩286,795 | -0.61% | 72만 |
|---|
| 2026.07.23 | ₩279,768 | ₩287,837 | ₩279,461 | ₩286,181 | +2.29% | 78.3만 |
|---|
| 2026.07.22 | ₩283,215 | ₩289,387 | ₩282,868 | ₩286,034 | +1.00% | 107.8만 |
|---|
| 2026.07.21 | ₩271,325 | ₩279,608 | ₩270,056 | ₩277,070 | +2.12% | 62.6만 |
|---|
| 2026.07.20 | ₩266,516 | ₩269,949 | ₩266,382 | ₩267,411 | +0.34% | 77만 |
|---|
| 2026.07.17 | ₩262,602 | ₩269,308 | ₩260,892 | ₩268,213 | +2.14% | 71.9만 |
|---|
| 2026.07.16 | ₩265,848 | ₩270,030 | ₩262,602 | ₩264,699 | -0.43% | 70.2만 |
|---|
| 2026.07.15 | ₩271,259 | ₩274,211 | ₩267,104 | ₩270,591 | -0.25% | 71.7만 |
|---|
| 2026.07.14 | ₩274,598 | ₩276,362 | ₩269,522 | ₩271,125 | -1.26% | 73.4만 |
|---|
| 2026.07.13 | ₩269,415 | ₩273,476 | ₩266,369 | ₩267,839 | -0.59% | 98.3만 |
|---|
| 2026.07.10 | ₩277,350 | ₩277,738 | ₩272,007 | ₩274,558 | -1.01% | 40.8만 |
|---|
| 2026.07.09 | ₩276,041 | ₩279,461 | ₩272,448 | ₩277,992 | +0.71% | 44.8만 |
|---|
| 2026.07.08 | ₩274,799 | ₩276,669 | ₩265,848 | ₩272,073 | -0.99% | 82.3만 |
|---|
| 2026.07.07 | ₩283,041 | ₩286,167 | ₩277,591 | ₩280,009 | -1.07% | 48.8만 |
|---|
| 2026.07.06 | ₩291,311 | ₩293,902 | ₩282,560 | ₩284,244 | -2.43% | 54.4만 |
|---|
| 2026.07.02 | ₩285,874 | ₩290,883 | ₩285,219 | ₩290,669 | +1.68% | 71.2만 |
|---|
| 2026.07.01 | ₩277,070 | ₩286,114 | ₩277,070 | ₩278,526 | +0.53% | 64.4만 |
|---|
| 2026.06.30 | ₩277,778 | ₩279,314 | ₩271,860 | ₩278,459 | +0.25% | 57.5만 |
|---|
| 2026.06.29 | ₩286,421 | ₩286,421 | ₩275,387 | ₩276,883 | -3.33% | 74.5만 |
|---|
| 2026.06.26 | ₩282,440 | ₩290,175 | ₩282,440 | ₩287,410 | +1.76% | 113.2만 |
|---|
| 2026.06.25 | ₩287,530 | ₩287,744 | ₩279,448 | ₩280,543 | -2.43% | 87.9만 |
|---|
| 2026.06.24 | ₩276,161 | ₩281,826 | ₩275,948 | ₩280,223 | +1.47% | 83.5만 |
|---|
| 2026.06.23 | ₩287,503 | ₩290,790 | ₩283,990 | ₩285,780 | -0.60% | 64.9만 |
|---|
| 2026.06.22 | ₩286,996 | ₩295,372 | ₩286,515 | ₩294,878 | +2.75% | 80.7만 |
|---|
| 2026.06.18 | ₩301,156 | ₩309,653 | ₩290,482 | ₩292,914 | -2.74% | 140만 |
|---|
| 2026.06.17 | ₩303,922 | ₩317,187 | ₩302,786 | ₩303,160 | -0.25% | 96.5만 |
|---|
| 2026.06.16 | ₩301,798 | ₩311,697 | ₩301,370 | ₩307,489 | +1.89% | 81.6만 |
|---|
| 2026.06.15 | ₩289,895 | ₩298,605 | ₩289,895 | ₩297,042 | +2.47% | 162.7만 |
|---|
| 2026.06.12 | ₩280,530 | ₩283,789 | ₩272,862 | ₩279,822 | -0.25% | 105.9만 |
|---|
| 2026.06.11 | ₩280,810 | ₩281,705 | ₩274,011 | ₩277,751 | -1.09% | 143.5만 |
|---|
| 2026.06.10 | ₩277,871 | ₩286,608 | ₩277,056 | ₩278,486 | +0.22% | 325.6만 |
|---|
| 2026.06.09 | ₩290,175 | ₩290,202 | ₩275,320 | ₩283,429 | -2.32% | 72.8만 |
|---|
| 2026.06.08 | ₩293,969 | ₩295,492 | ₩284,925 | ₩286,889 | -2.41% | 123만 |
|---|
| 2026.06.05 | ₩308,798 | ₩308,798 | ₩290,950 | ₩292,219 | -5.37% | 108.8만 |
|---|
| 2026.06.04 | ₩309,840 | ₩320,607 | ₩309,840 | ₩315,250 | +1.75% | 90.2만 |
|---|
| 2026.06.03 | ₩308,945 | ₩312,004 | ₩306,073 | ₩306,086 | -0.93% | 70.6만 |
|---|
| 2026.06.02 | ₩305,926 | ₩315,865 | ₩301,918 | ₩315,170 | +3.02% | 95.4만 |
|---|
| 2026.06.01 | ₩301,998 | ₩307,529 | ₩295,626 | ₩304,830 | +0.94% | 79.4만 |
|---|
| 2026.05.29 | ₩303,802 | ₩310,454 | ₩300,903 | ₩308,197 | +1.45% | 67.5만 |
|---|
| 2026.05.28 | ₩295,679 | ₩304,309 | ₩292,059 | ₩301,330 | +1.91% | 46.1만 |
|---|
| 2026.05.27 | ₩300,582 | ₩303,882 | ₩297,817 | ₩298,204 | -0.79% | 71.9만 |
|---|
| 2026.05.26 | ₩308,410 | ₩309,840 | ₩303,655 | ₩306,180 | -0.72% | 57.6만 |
|---|
| 2026.05.22 | ₩300,542 | ₩302,826 | ₩296,120 | ₩302,172 | +0.54% | 48.3만 |
|---|
| 2026.05.21 | ₩296,895 | ₩304,937 | ₩294,490 | ₩301,704 | +1.62% | 59.8만 |
|---|
| 2026.05.20 | ₩301,303 | ₩303,949 | ₩295,292 | ₩300,836 | -0.16% | 75.4만 |
|---|
| 2026.05.19 | ₩297,296 | ₩300,769 | ₩294,984 | ₩297,563 | +0.09% | 76.7만 |
|---|
| 2026.05.18 | ₩302,319 | ₩306,500 | ₩297,549 | ₩301,130 | -0.39% | 54.4만 |
|---|
| 2026.05.15 | ₩307,395 | ₩309,159 | ₩297,777 | ₩301,090 | -2.05% | 109.1만 |
|---|
| 2026.05.14 | ₩319,191 | ₩320,621 | ₩312,792 | ₩317,949 | -0.39% | 86.2만 |
|---|
| 2026.05.13 | ₩315,397 | ₩325,590 | ₩310,174 | ₩321,676 | +1.99% | 111만 |
|---|
| 2026.05.12 | ₩313,621 | ₩317,735 | ₩306,447 | ₩316,613 | +0.95% | 120만 |
|---|
| 2026.05.11 | ₩312,004 | ₩319,258 | ₩311,750 | ₩317,415 | +1.73% | 84.1만 |
|---|
| 2026.05.08 | ₩308,491 | ₩311,269 | ₩306,500 | ₩310,080 | +0.52% | 87.6만 |
|---|
| 2026.05.07 | ₩318,630 | ₩321,155 | ₩304,202 | ₩304,657 | -4.39% | 91만 |
|---|
| 2026.05.06 | ₩313,941 | ₩315,758 | ₩309,185 | ₩313,273 | -0.21% | 85.5만 |
|---|
| 2026.05.05 | ₩303,681 | ₩304,897 | ₩298,672 | ₩300,676 | -0.99% | 51.5만 |
|---|
| 2026.05.04 | ₩300,582 | ₩302,506 | ₩297,910 | ₩299,179 | -0.47% | 41.7만 |
|---|
| 2026.05.01 | ₩306,246 | ₩310,441 | ₩301,918 | ₩302,506 | -1.22% | 57.2만 |
|---|
| 2026.04.30 | ₩313,193 | ₩313,193 | ₩304,269 | ₩307,716 | -1.75% | 80.3만 |
|---|
| 2026.04.29 | ₩308,598 | ₩310,147 | ₩304,403 | ₩305,271 | -1.08% | 86.1만 |
|---|
| 2026.04.28 | ₩315,558 | ₩316,613 | ₩308,958 | ₩310,508 | -1.60% | 76만 |
|---|
| 2026.04.27 | ₩321,329 | ₩323,880 | ₩317,949 | ₩321,970 | +0.20% | 48만 |
|---|
| 2026.04.24 | ₩329,972 | ₩330,199 | ₩321,142 | ₩323,733 | -1.89% | 58.4만 |
|---|
| 2026.04.23 | ₩325,510 | ₩329,972 | ₩321,142 | ₩326,018 | +0.16% | 66.6만 |
|---|
| 2026.04.22 | ₩333,980 | ₩337,707 | ₩328,917 | ₩330,426 | -1.06% | 67.7만 |
|---|
| 2026.04.21 | ₩342,036 | ₩344,160 | ₩329,839 | ₩330,640 | -3.33% | 76.2만 |
|---|
| 2026.04.20 | ₩348,141 | ₩348,675 | ₩342,851 | ₩344,841 | -0.95% | 47.4만 |
|---|
| 2026.04.17 | ₩350,118 | ₩355,368 | ₩342,944 | ₩350,679 | +0.16% | 73만 |
|---|
| 2026.04.16 | ₩345,910 | ₩346,912 | ₩342,476 | ₩344,373 | -0.44% | 53.3만 |
|---|
| 2026.04.15 | ₩341,328 | ₩346,417 | ₩336,144 | ₩343,104 | +0.52% | 82.5만 |
|---|
| 2026.04.14 | ₩351,534 | ₩354,019 | ₩342,784 | ₩343,719 | -2.22% | 90.2만 |
|---|
| 2026.04.13 | ₩346,003 | ₩351,107 | ₩345,603 | ₩347,379 | +0.40% | 38.8만 |
|---|
| 2026.04.10 | ₩349,797 | ₩353,525 | ₩346,444 | ₩349,410 | -0.11% | 48만 |
|---|
| 2026.04.09 | ₩355,582 | ₩361,647 | ₩347,272 | ₩347,566 | -2.25% | 65만 |
|---|
| 2026.04.08 | ₩360,698 | ₩364,679 | ₩350,986 | ₩354,246 | -1.79% | 90.8만 |
|---|
| 2026.04.07 | ₩343,639 | ₩349,196 | ₩336,959 | ₩348,982 | +1.56% | 60.5만 |
|---|
| 2026.04.06 | ₩344,667 | ₩346,725 | ₩340,005 | ₩342,597 | -0.60% | 45.6만 |
|---|
| 2026.04.02 | ₩329,251 | ₩347,099 | ₩329,157 | ₩344,320 | +4.58% | 80만 |
|---|
| 2026.04.01 | ₩339,123 | ₩346,778 | ₩335,850 | ₩341,314 | +0.65% | 84.2만 |
|---|
| 2026.03.31 | ₩318,657 | ₩331,001 | ₩317,308 | ₩330,039 | +3.57% | 96만 |
|---|
| 2026.03.30 | ₩317,268 | ₩320,327 | ₩308,170 | ₩312,071 | -1.64% | 74.1만 |
|---|
| 2026.03.27 | ₩304,937 | ₩317,161 | ₩304,429 | ₩312,538 | +2.49% | 137.8만 |
|---|
| 2026.03.26 | ₩303,080 | ₩315,464 | ₩301,571 | ₩304,429 | +0.45% | 86.1만 |
|---|
| 2026.03.25 | ₩319,432 | ₩320,621 | ₩309,880 | ₩312,164 | -2.28% | 79.1만 |
|---|
| 2026.03.24 | ₩299,540 | ₩310,882 | ₩297,042 | ₩308,210 | +2.89% | 87.1만 |
|---|
| 2026.03.23 | ₩298,191 | ₩310,227 | ₩298,191 | ₩303,053 | +1.63% | 135.5만 |
|---|
| 2026.03.20 | ₩308,424 | ₩309,279 | ₩292,700 | ₩297,296 | -3.61% | 160.7만 |
|---|
| 2026.03.19 | ₩308,491 | ₩310,869 | ₩301,784 | ₩308,664 | +0.06% | 184.1만 |
|---|
| 2026.03.18 | ₩332,297 | ₩332,644 | ₩323,359 | ₩325,069 | -2.17% | 110만 |
|---|
| 2026.03.17 | ₩341,448 | ₩346,498 | ₩338,148 | ₩340,486 | -0.28% | 43.7만 |
|---|
| 2026.03.16 | ₩335,516 | ₩343,612 | ₩334,982 | ₩339,497 | +1.19% | 71.9만 |
|---|
| 2026.03.13 | ₩348,568 | ₩351,347 | ₩334,541 | ₩336,478 | -3.47% | 74만 |
|---|
| 2026.03.12 | ₩352,523 | ₩354,740 | ₩345,696 | ₩352,015 | -0.14% | 100만 |
|---|
| 2026.03.11 | ₩358,574 | ₩358,574 | ₩344,667 | ₩354,981 | -1.00% | 245.6만 |
|---|
| 2026.03.10 | ₩357,118 | ₩359,803 | ₩350,105 | ₩350,773 | -1.78% | 69.6만 |
|---|
| 2026.03.09 | ₩337,440 | ₩353,498 | ₩331,348 | ₩351,374 | +4.13% | 98.8만 |
|---|
| 2026.03.06 | ₩336,478 | ₩350,171 | ₩334,741 | ₩347,005 | +3.13% | 113.4만 |
|---|
| 2026.03.05 | ₩343,412 | ₩344,868 | ₩330,520 | ₩341,127 | -0.67% | 82.5만 |
|---|
| 2026.03.04 | ₩354,353 | ₩355,715 | ₩345,870 | ₩349,971 | -1.24% | 68.2만 |
|---|
| 2026.03.03 | ₩351,694 | ₩354,446 | ₩336,117 | ₩350,559 | -0.32% | 95.4만 |
|---|
| 2026.03.02 | ₩378,600 | ₩381,632 | ₩360,004 | ₩371,279 | -1.93% | 96.3만 |
|---|
| 2026.02.27 | ₩377,170 | ₩380,069 | ₩372,722 | ₩374,872 | -0.61% | 51.2만 |
|---|
| 2026.02.26 | ₩366,937 | ₩375,741 | ₩362,034 | ₩375,153 | +2.24% | 40.6만 |
|---|
| 2026.02.25 | ₩369,769 | ₩371,306 | ₩363,464 | ₩368,340 | -0.39% | 44.2만 |
|---|
| 2026.02.24 | ₩355,555 | ₩368,126 | ₩353,284 | ₩365,134 | +2.69% | 52.6만 |
|---|
| 2026.02.23 | ₩350,572 | ₩362,342 | ₩350,011 | ₩361,874 | +3.22% | 71.6만 |
|---|
| 2026.02.20 | ₩339,805 | ₩348,889 | ₩337,400 | ₩347,874 | +2.37% | 85.1만 |
|---|
| 2026.02.19 | ₩337,106 | ₩341,328 | ₩333,980 | ₩340,606 | +1.04% | 49.5만 |
|---|
| 2026.02.18 | ₩336,425 | ₩342,129 | ₩334,528 | ₩339,564 | +0.93% | 79만 |
|---|
| 2026.02.17 | ₩326,472 | ₩333,673 | ₩322,598 | ₩333,619 | +2.19% | 46.3만 |
|---|
| 2026.02.13 | ₩325,297 | ₩337,640 | ₩323,506 | ₩336,892 | +3.56% | 60.9만 |
|---|
| 2026.02.12 | ₩344,253 | ₩344,253 | ₩319,579 | ₩319,846 | -7.09% | 86만 |
|---|
| 2026.02.11 | ₩347,954 | ₩352,002 | ₩336,652 | ₩344,267 | -1.06% | 46.7만 |
|---|
| 2026.02.10 | ₩330,867 | ₩341,127 | ₩330,814 | ₩340,673 | +2.96% | 73.9만 |
|---|
| 2026.02.09 | ₩316,853 | ₩331,829 | ₩315,638 | ₩331,736 | +4.70% | 84.1만 |
|---|
| 2026.02.06 | ₩307,916 | ₩312,872 | ₩306,113 | ₩310,040 | +0.69% | 94.7만 |
|---|
| 2026.02.05 | ₩309,145 | ₩315,598 | ₩297,870 | ₩299,767 | -3.03% | 113만 |
|---|
| 2026.02.04 | ₩325,884 | ₩325,951 | ₩312,351 | ₩318,697 | -2.21% | 110.7만 |
|---|
| 2026.02.03 | ₩324,482 | ₩324,482 | ₩311,229 | ₩318,844 | -1.74% | 129.1만 |
|---|
| 2026.02.02 | ₩310,628 | ₩320,968 | ₩306,914 | ₩311,256 | +0.20% | 96만 |
|---|
| 2026.01.30 | ₩327,634 | ₩336,612 | ₩310,027 | ₩313,086 | -4.44% | 194.7만 |
|---|
| 2026.01.29 | ₩365,227 | ₩365,454 | ₩342,196 | ₩349,704 | -4.25% | 126만 |
|---|
| 2026.01.28 | ₩356,651 | ₩359,095 | ₩350,318 | ₩357,546 | +0.25% | 100.6만 |
|---|
| 2026.01.27 | ₩347,339 | ₩352,483 | ₩336,652 | ₩349,918 | +0.74% | 104.3만 |
|---|
| 2026.01.26 | ₩350,679 | ₩356,170 | ₩345,856 | ₩346,417 | -1.22% | 143.6만 |
|---|
| 2026.01.23 | ₩349,169 | ₩349,610 | ₩337,013 | ₩341,662 | -2.15% | 143.5만 |
|---|
| 2026.01.22 | ₩337,186 | ₩348,729 | ₩337,026 | ₩345,095 | +2.35% | 85.6만 |
|---|
| 2026.01.21 | ₩343,318 | ₩345,055 | ₩333,192 | ₩337,186 | -1.79% | 119만 |
|---|
| 2026.01.20 | ₩338,950 | ₩341,234 | ₩334,755 | ₩338,215 | -0.22% | 131만 |
|---|
| 2026.01.16 | ₩320,273 | ₩325,737 | ₩316,306 | ₩325,631 | +1.67% | 91.3만 |
|---|
| 2026.01.15 | ₩315,357 | ₩322,598 | ₩313,874 | ₩321,048 | +1.80% | 71.3만 |
|---|
| 2026.01.14 | ₩321,262 | ₩323,132 | ₩311,243 | ₩317,041 | -1.31% | 79.8만 |
|---|
| 2026.01.13 | ₩312,739 | ₩318,710 | ₩308,771 | ₩317,455 | +1.51% | 85.7만 |
|---|
| 2026.01.12 | ₩314,182 | ₩314,182 | ₩306,727 | ₩308,451 | -1.82% | 87.7만 |
|---|
| 2026.01.09 | ₩303,935 | ₩316,252 | ₩302,573 | ₩305,618 | +0.55% | 133.3만 |
|---|
| 2026.01.08 | ₩285,259 | ₩301,517 | ₩284,564 | ₩301,277 | +5.62% | 77.6만 |
|---|
| 2026.01.07 | ₩288,131 | ₩291,578 | ₩282,747 | ₩290,696 | +0.89% | 77.2만 |
|---|
| 2026.01.06 | ₩287,223 | ₩293,341 | ₩282,694 | ₩293,341 | +2.13% | 62.9만 |
|---|
| 2026.01.05 | ₩282,547 | ₩294,677 | ₩281,665 | ₩283,789 | +0.44% | 62.2만 |
|---|
| 2026.01.02 | ₩278,646 | ₩280,704 | ₩270,684 | ₩278,646 | 0.00% | 53.5만 |
|---|
| 2025.12.31 | ₩276,175 | ₩279,782 | ₩275,707 | ₩276,909 | +0.27% | 28.8만 |
|---|
| 2025.12.30 | ₩283,068 | ₩283,068 | ₩277,684 | ₩278,245 | -1.70% | 45.3만 |
|---|
| 2025.12.29 | ₩280,209 | ₩283,576 | ₩274,091 | ₩277,537 | -0.95% | 80만 |
|---|
| 2025.12.26 | ₩290,042 | ₩292,032 | ₩287,062 | ₩290,442 | +0.14% | 24.5만 |
|---|
| 2025.12.24 | ₩287,290 | ₩288,879 | ₩283,562 | ₩288,318 | +0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩287,370 | ₩288,599 | ₩284,057 | ₩288,358 | +0.34% | 42.8만 |
|---|
| 2025.12.22 | ₩287,958 | ₩290,563 | ₩284,898 | ₩286,942 | -0.35% | 48.7만 |
|---|
| 2025.12.19 | ₩280,182 | ₩285,740 | ₩278,646 | ₩283,055 | +1.03% | 163.9만 |
|---|
| 2025.12.18 | ₩275,974 | ₩281,358 | ₩275,333 | ₩278,633 | +0.96% | 78.6만 |
|---|
| 2025.12.17 | ₩281,892 | ₩282,240 | ₩275,240 | ₩278,593 | -1.17% | 57.1만 |
|---|
| 2025.12.16 | ₩284,551 | ₩286,141 | ₩278,980 | ₩279,274 | -1.85% | 78.3만 |
|---|
| 2025.12.15 | ₩291,097 | ₩292,099 | ₩281,452 | ₩283,402 | -2.64% | 61만 |
|---|
| 2025.12.12 | ₩291,618 | ₩294,236 | ₩286,248 | ₩287,423 | -1.44% | 64.6만 |
|---|
| 2025.12.11 | ₩277,738 | ₩287,437 | ₩277,738 | ₩286,167 | +3.04% | 68.4만 |
|---|
| 2025.12.10 | ₩273,717 | ₩279,849 | ₩267,999 | ₩277,764 | +1.48% | 87만 |
|---|
| 2025.12.09 | ₩268,106 | ₩271,673 | ₩267,398 | ₩271,098 | +1.12% | 57.2만 |
|---|
| 2025.12.08 | ₩271,886 | ₩273,169 | ₩265,835 | ₩266,276 | -2.06% | 55.8만 |
|---|
| 2025.12.05 | ₩273,530 | ₩276,682 | ₩270,096 | ₩271,419 | -0.77% | 43.4만 |
|---|
| 2025.12.04 | ₩268,841 | ₩273,316 | ₩268,841 | ₩271,098 | +0.84% | 35.8만 |
|---|
| 2025.12.03 | ₩273,409 | ₩274,919 | ₩269,629 | ₩270,965 | -0.89% | 216.6만 |
|---|
| 2025.12.02 | ₩274,785 | ₩276,776 | ₩263,884 | ₩271,699 | -1.12% | 71.8만 |
|---|
| 2025.12.01 | ₩281,879 | ₩282,160 | ₩275,467 | ₩276,709 | -1.83% | 81.4만 |
|---|
| 2025.11.28 | ₩277,871 | ₩281,545 | ₩276,535 | ₩280,329 | +0.88% | 47.1만 |
|---|
| 2025.11.26 | ₩270,898 | ₩277,778 | ₩270,898 | ₩277,016 | +2.26% | 58.8만 |
|---|
| 2025.11.25 | ₩267,184 | ₩269,134 | ₩264,632 | ₩268,239 | +0.39% | 54.4만 |
|---|
| 2025.11.24 | ₩256,363 | ₩267,331 | ₩256,363 | ₩267,184 | +4.22% | 84만 |
|---|
| 2025.11.21 | ₩253,210 | ₩258,180 | ₩251,781 | ₩255,562 | +0.93% | 54.2만 |
|---|
| 2025.11.20 | ₩264,285 | ₩264,672 | ₩252,101 | ₩253,771 | -3.98% | 59.8만 |
|---|
| 2025.11.19 | ₩264,846 | ₩266,289 | ₩258,808 | ₩262,522 | -0.88% | 48.9만 |
|---|
| 2025.11.18 | ₩263,751 | ₩265,234 | ₩258,968 | ₩260,919 | -1.07% | 51.9만 |
|---|
| 2025.11.17 | ₩263,176 | ₩264,953 | ₩258,207 | ₩260,665 | -0.95% | 52.4만 |
|---|
| 2025.11.14 | ₩254,399 | ₩264,873 | ₩253,825 | ₩263,123 | +3.43% | 91.7만 |
|---|
| 2025.11.13 | ₩269,161 | ₩269,188 | ₩261,653 | ₩263,243 | -2.20% | 62.7만 |
|---|
| 2025.11.12 | ₩260,050 | ₩267,839 | ₩259,249 | ₩267,090 | +2.71% | 58.6만 |
|---|
| 2025.11.11 | ₩261,132 | ₩261,814 | ₩256,657 | ₩259,810 | -0.51% | 40만 |
|---|
| 2025.11.10 | ₩262,642 | ₩263,203 | ₩257,966 | ₩260,291 | -0.90% | 74.2만 |
|---|
| 2025.11.07 | ₩253,785 | ₩256,750 | ₩250,445 | ₩256,657 | +1.13% | 49.5만 |
|---|
| 2025.11.06 | ₩252,489 | ₩255,615 | ₩250,071 | ₩251,313 | -0.47% | 68만 |
|---|
| 2025.11.05 | ₩250,565 | ₩252,422 | ₩247,840 | ₩250,779 | +0.09% | 73.2만 |
|---|
| 2025.11.04 | ₩244,901 | ₩249,136 | ₩243,071 | ₩246,758 | +0.76% | 99.9만 |
|---|
| 2025.11.03 | ₩249,590 | ₩251,848 | ₩247,666 | ₩250,913 | +0.53% | 95만 |
|---|
| 2025.10.31 | ₩251,821 | ₩253,117 | ₩247,786 | ₩249,323 | -0.99% | 76.5만 |
|---|
| 2025.10.30 | ₩247,145 | ₩254,226 | ₩247,145 | ₩252,355 | +2.11% | 74.7만 |
|---|
| 2025.10.29 | ₩254,186 | ₩254,720 | ₩246,878 | ₩249,136 | -1.99% | 80만 |
|---|
| 2025.10.28 | ₩244,660 | ₩250,472 | ₩242,469 | ₩249,697 | +2.06% | 85만 |
|---|
| 2025.10.27 | ₩248,214 | ₩250,672 | ₩243,966 | ₩245,769 | -0.98% | 120.7만 |
|---|
| 2025.10.24 | ₩252,248 | ₩256,256 | ₩252,248 | ₩253,958 | +0.68% | 51.9만 |
|---|
| 2025.10.23 | ₩258,781 | ₩260,838 | ₩254,239 | ₩255,575 | -1.24% | 121.9만 |
|---|
| 2025.10.22 | ₩254,960 | ₩260,331 | ₩251,621 | ₩253,758 | -0.47% | 155.6만 |
|---|
| 2025.10.21 | ₩260,384 | ₩263,844 | ₩256,510 | ₩257,445 | -1.13% | 258만 |
|---|
| 2025.10.20 | ₩276,682 | ₩277,364 | ₩273,556 | ₩274,117 | -0.93% | 61.8만 |
|---|
| 2025.10.17 | ₩284,377 | ₩284,471 | ₩268,079 | ₩272,114 | -4.31% | 120.8만 |
|---|
| 2025.10.16 | ₩280,543 | ₩293,328 | ₩280,236 | ₩287,410 | +2.45% | 119만 |
|---|
| 2025.10.15 | ₩280,717 | ₩282,066 | ₩274,999 | ₩279,782 | -0.33% | 109.9만 |
|---|
| 2025.10.14 | ₩278,339 | ₩281,612 | ₩276,442 | ₩279,020 | +0.24% | 105.5만 |
|---|
| 2025.10.13 | ₩279,207 | ₩283,282 | ₩278,579 | ₩282,681 | +1.24% | 49.6만 |
|---|
| 2025.10.10 | ₩275,200 | ₩275,493 | ₩270,885 | ₩273,356 | -0.67% | 70.3만 |
|---|