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 | ₩327,100 | ₩331,051 | ₩325,618 | ₩326,899 | -0.06% | 50.9만 |
| 2026.10.08 | ₩315,724 | ₩323,508 | ₩315,311 | ₩321,092 | +1.70% | 42.3만 |
| 2026.10.07 | ₩318,315 | ₩319,850 | ₩315,017 | ₩317,620 | -0.22% | 51.4만 |
| 2026.10.06 | ₩322,680 | ₩329,196 | ₩319,663 | ₩325,738 | +0.95% | 67.1만 |
| 2026.10.05 | ₩319,703 | ₩324,683 | ₩313,695 | ₩321,465 | +0.55% | 44.2만 |
| 2026.10.02 | ₩318,862 | ₩323,788 | ₩314,803 | ₩319,489 | +0.20% | 78.6만 |
| 2026.10.01 | ₩317,700 | ₩322,707 | ₩314,403 | ₩314,803 | -0.91% | 84.2만 |
| 2026.09.30 | ₩336,525 | ₩345,791 | ₩293,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩317,901 |
| -5.53% |
| 365.8만 |
| 2026.09.29 | ₩328,181 | ₩332,373 | ₩327,100 | ₩331,025 | +0.87% | 58.5만 |
|---|
| 2026.09.28 | ₩330,437 | ₩336,058 | ₩326,512 | ₩328,181 | -0.68% | 78.4만 |
|---|
| 2026.09.25 | ₩348,448 | ₩348,448 | ₩340,704 | ₩344,282 | -1.20% | 37.8만 |
|---|
| 2026.09.24 | ₩345,470 | ₩347,300 | ₩340,464 | ₩346,979 | +0.44% | 57.1만 |
|---|
| 2026.09.23 | ₩348,528 | ₩350,290 | ₩344,456 | ₩348,341 | -0.05% | 66.2만 |
|---|
| 2026.09.22 | ₩349,382 | ₩359,275 | ₩348,501 | ₩356,739 | +2.11% | 53.2만 |
|---|
| 2026.09.21 | ₩355,818 | ₩355,818 | ₩348,848 | ₩349,369 | -1.81% | 46.8만 |
|---|
| 2026.09.18 | ₩357,313 | ₩357,313 | ₩348,982 | ₩355,043 | -0.64% | 110.3만 |
|---|
| 2026.09.17 | ₩356,231 | ₩358,221 | ₩348,915 | ₩355,938 | -0.08% | 39.7만 |
|---|
| 2026.09.16 | ₩355,711 | ₩357,874 | ₩341,332 | ₩346,338 | -2.63% | 67.6만 |
|---|
| 2026.09.15 | ₩348,955 | ₩352,840 | ₩346,779 | ₩351,251 | +0.66% | 56.1만 |
|---|
| 2026.09.14 | ₩344,683 | ₩351,745 | ₩343,641 | ₩349,356 | +1.36% | 69.6만 |
|---|
| 2026.09.11 | ₩352,466 | ₩357,473 | ₩350,798 | ₩355,137 | +0.76% | 73.4만 |
|---|
| 2026.09.10 | ₩347,954 | ₩351,892 | ₩342,827 | ₩348,007 | +0.02% | 65.1만 |
|---|
| 2026.09.09 | ₩359,262 | ₩362,813 | ₩352,854 | ₩354,376 | -1.36% | 214.2만 |
|---|
| 2026.09.08 | ₩355,470 | ₩360,050 | ₩351,772 | ₩352,880 | -0.73% | 35.3만 |
|---|
| 2026.09.04 | ₩351,679 | ₩359,235 | ₩351,318 | ₩355,377 | +1.05% | 46.3만 |
|---|
| 2026.09.03 | ₩355,978 | ₩362,640 | ₩350,704 | ₩360,891 | +1.38% | 82.4만 |
|---|
| 2026.09.02 | ₩349,075 | ₩351,118 | ₩342,400 | ₩346,739 | -0.67% | 74.9만 |
|---|
| 2026.09.01 | ₩343,655 | ₩351,131 | ₩339,663 | ₩341,011 | -0.77% | 94.8만 |
|---|
| 2026.08.31 | ₩354,843 | ₩355,924 | ₩347,900 | ₩351,332 | -0.99% | 70.4만 |
|---|
| 2026.08.28 | ₩364,269 | ₩365,791 | ₩350,037 | ₩355,350 | -2.45% | 114.3만 |
|---|
| 2026.08.27 | ₩356,779 | ₩363,788 | ₩354,963 | ₩362,226 | +1.53% | 53.7만 |
|---|
| 2026.08.26 | ₩356,498 | ₩359,956 | ₩351,892 | ₩356,966 | +0.13% | 102.3만 |
|---|
| 2026.08.25 | ₩353,121 | ₩364,162 | ₩352,974 | ₩362,840 | +2.75% | 77.2만 |
|---|
| 2026.08.24 | ₩356,151 | ₩360,731 | ₩353,641 | ₩360,651 | +1.26% | 65만 |
|---|
| 2026.08.21 | ₩355,564 | ₩357,259 | ₩350,931 | ₩354,789 | -0.22% | 112.4만 |
|---|
| 2026.08.20 | ₩332,440 | ₩345,457 | ₩332,146 | ₩344,643 | +3.67% | 109.1만 |
|---|
| 2026.08.19 | ₩324,162 | ₩336,472 | ₩322,293 | ₩335,204 | +3.41% | 104.8만 |
|---|
| 2026.08.18 | ₩315,084 | ₩316,712 | ₩310,544 | ₩311,025 | -1.29% | 61.8만 |
|---|
| 2026.08.17 | ₩314,176 | ₩319,596 | ₩311,132 | ₩318,501 | +1.38% | 55.9만 |
|---|
| 2026.08.14 | ₩313,335 | ₩315,831 | ₩310,064 | ₩312,694 | -0.20% | 47.8만 |
|---|
| 2026.08.13 | ₩311,078 | ₩312,253 | ₩305,417 | ₩309,169 | -0.61% | 89.9만 |
|---|
| 2026.08.12 | ₩322,133 | ₩322,133 | ₩310,210 | ₩315,003 | -2.21% | 112.9만 |
|---|
| 2026.08.11 | ₩321,666 | ₩324,763 | ₩319,049 | ₩321,412 | -0.08% | 70.6만 |
|---|
| 2026.08.10 | ₩316,793 | ₩321,919 | ₩312,787 | ₩321,626 | +1.53% | 79.4만 |
|---|
| 2026.08.07 | ₩324,496 | ₩328,154 | ₩314,416 | ₩318,622 | -1.81% | 138.5만 |
|---|
| 2026.08.06 | ₩299,757 | ₩309,556 | ₩299,076 | ₩308,515 | +2.92% | 103.6만 |
|---|
| 2026.08.05 | ₩308,021 | ₩309,823 | ₩301,105 | ₩302,467 | -1.80% | 91.3만 |
|---|
| 2026.08.04 | ₩291,893 | ₩296,205 | ₩289,289 | ₩292,200 | +0.11% | 78.4만 |
|---|
| 2026.08.03 | ₩282,747 | ₩287,647 | ₩281,052 | ₩286,539 | +1.34% | 35.4만 |
|---|
| 2026.07.31 | ₩289,984 | ₩291,185 | ₩281,266 | ₩284,269 | -1.97% | 64.8만 |
|---|
| 2026.07.30 | ₩291,813 | ₩295,805 | ₩287,901 | ₩295,538 | +1.28% | 69.7만 |
|---|
| 2026.07.29 | ₩279,356 | ₩292,520 | ₩277,033 | ₩286,205 | +2.45% | 101.3만 |
|---|
| 2026.07.28 | ₩282,868 | ₩285,471 | ₩279,356 | ₩281,172 | -0.60% | 49만 |
|---|
| 2026.07.27 | ₩286,966 | ₩289,850 | ₩282,267 | ₩286,285 | -0.24% | 46.2만 |
|---|
| 2026.07.24 | ₩288,382 | ₩288,488 | ₩284,496 | ₩286,619 | -0.61% | 72만 |
|---|
| 2026.07.23 | ₩279,597 | ₩287,661 | ₩279,290 | ₩286,005 | +2.29% | 78.3만 |
|---|
| 2026.07.22 | ₩283,041 | ₩289,209 | ₩282,694 | ₩285,858 | +1.00% | 107.8만 |
|---|
| 2026.07.21 | ₩271,159 | ₩279,436 | ₩269,890 | ₩276,900 | +2.12% | 62.6만 |
|---|
| 2026.07.20 | ₩266,352 | ₩269,784 | ₩266,219 | ₩267,247 | +0.34% | 77만 |
|---|
| 2026.07.17 | ₩262,441 | ₩269,143 | ₩260,732 | ₩268,048 | +2.14% | 71.9만 |
|---|
| 2026.07.16 | ₩265,685 | ₩269,864 | ₩262,441 | ₩264,537 | -0.43% | 70.2만 |
|---|
| 2026.07.15 | ₩271,092 | ₩274,043 | ₩266,940 | ₩270,425 | -0.25% | 71.7만 |
|---|
| 2026.07.14 | ₩274,430 | ₩276,192 | ₩269,356 | ₩270,959 | -1.26% | 73.4만 |
|---|
| 2026.07.13 | ₩269,250 | ₩273,308 | ₩266,206 | ₩267,674 | -0.59% | 98.3만 |
|---|
| 2026.07.10 | ₩277,180 | ₩277,567 | ₩271,840 | ₩274,390 | -1.01% | 40.8만 |
|---|
| 2026.07.09 | ₩275,872 | ₩279,290 | ₩272,280 | ₩277,821 | +0.71% | 44.8만 |
|---|
| 2026.07.08 | ₩274,630 | ₩276,499 | ₩265,685 | ₩271,906 | -0.99% | 82.3만 |
|---|
| 2026.07.07 | ₩282,868 | ₩285,992 | ₩277,420 | ₩279,837 | -1.07% | 48.8만 |
|---|
| 2026.07.06 | ₩291,132 | ₩293,722 | ₩282,387 | ₩284,069 | -2.43% | 54.4만 |
|---|
| 2026.07.02 | ₩285,698 | ₩290,705 | ₩285,044 | ₩290,491 | +1.68% | 71.2만 |
|---|
| 2026.07.01 | ₩276,900 | ₩285,938 | ₩276,900 | ₩278,355 | +0.53% | 64.4만 |
|---|
| 2026.06.30 | ₩277,607 | ₩279,143 | ₩271,693 | ₩278,288 | +0.25% | 57.5만 |
|---|
| 2026.06.29 | ₩286,245 | ₩286,245 | ₩275,218 | ₩276,713 | -3.33% | 74.5만 |
|---|
| 2026.06.26 | ₩282,267 | ₩289,997 | ₩282,267 | ₩287,233 | +1.76% | 113.2만 |
|---|
| 2026.06.25 | ₩287,354 | ₩287,567 | ₩279,276 | ₩280,371 | -2.43% | 87.9만 |
|---|
| 2026.06.24 | ₩275,992 | ₩281,653 | ₩275,778 | ₩280,051 | +1.47% | 83.5만 |
|---|
| 2026.06.23 | ₩287,327 | ₩290,611 | ₩283,816 | ₩285,605 | -0.60% | 64.9만 |
|---|
| 2026.06.22 | ₩286,820 | ₩295,191 | ₩286,339 | ₩294,697 | +2.75% | 80.7만 |
|---|
| 2026.06.18 | ₩300,972 | ₩309,463 | ₩290,304 | ₩292,734 | -2.74% | 140만 |
|---|
| 2026.06.17 | ₩303,735 | ₩316,993 | ₩302,600 | ₩302,974 | -0.25% | 96.5만 |
|---|
| 2026.06.16 | ₩301,612 | ₩311,506 | ₩301,185 | ₩307,300 | +1.89% | 81.6만 |
|---|
| 2026.06.15 | ₩289,717 | ₩298,422 | ₩289,717 | ₩296,859 | +2.47% | 162.7만 |
|---|
| 2026.06.12 | ₩280,358 | ₩283,615 | ₩272,694 | ₩279,650 | -0.25% | 105.9만 |
|---|
| 2026.06.11 | ₩280,638 | ₩281,533 | ₩273,842 | ₩277,581 | -1.09% | 143.5만 |
|---|
| 2026.06.10 | ₩277,701 | ₩286,432 | ₩276,886 | ₩278,315 | +0.22% | 325.6만 |
|---|
| 2026.06.09 | ₩289,997 | ₩290,024 | ₩275,151 | ₩283,255 | -2.32% | 72.8만 |
|---|
| 2026.06.08 | ₩293,789 | ₩295,311 | ₩284,750 | ₩286,713 | -2.41% | 123만 |
|---|
| 2026.06.05 | ₩308,608 | ₩308,608 | ₩290,771 | ₩292,040 | -5.37% | 108.8만 |
|---|
| 2026.06.04 | ₩309,650 | ₩320,411 | ₩309,650 | ₩315,057 | +1.75% | 90.2만 |
|---|
| 2026.06.03 | ₩308,755 | ₩311,813 | ₩305,885 | ₩305,898 | -0.93% | 70.6만 |
|---|
| 2026.06.02 | ₩305,738 | ₩315,671 | ₩301,733 | ₩314,977 | +3.02% | 95.4만 |
|---|
| 2026.06.01 | ₩301,813 | ₩307,340 | ₩295,444 | ₩304,643 | +0.94% | 79.4만 |
|---|
| 2026.05.29 | ₩303,615 | ₩310,264 | ₩300,718 | ₩308,008 | +1.45% | 67.5만 |
|---|
| 2026.05.28 | ₩295,498 | ₩304,122 | ₩291,880 | ₩301,145 | +1.91% | 46.1만 |
|---|
| 2026.05.27 | ₩300,398 | ₩303,695 | ₩297,634 | ₩298,021 | -0.79% | 71.9만 |
|---|
| 2026.05.26 | ₩308,221 | ₩309,650 | ₩303,468 | ₩305,992 | -0.72% | 57.6만 |
|---|
| 2026.05.22 | ₩300,357 | ₩302,640 | ₩295,938 | ₩301,986 | +0.54% | 48.3만 |
|---|
| 2026.05.21 | ₩296,713 | ₩304,750 | ₩294,309 | ₩301,519 | +1.62% | 59.8만 |
|---|
| 2026.05.20 | ₩301,118 | ₩303,762 | ₩295,110 | ₩300,651 | -0.16% | 75.4만 |
|---|
| 2026.05.19 | ₩297,113 | ₩300,584 | ₩294,803 | ₩297,380 | +0.09% | 76.7만 |
|---|
| 2026.05.18 | ₩302,133 | ₩306,312 | ₩297,367 | ₩300,945 | -0.39% | 54.4만 |
|---|
| 2026.05.15 | ₩307,207 | ₩308,969 | ₩297,594 | ₩300,905 | -2.05% | 109.1만 |
|---|
| 2026.05.14 | ₩318,995 | ₩320,424 | ₩312,600 | ₩317,754 | -0.39% | 86.2만 |
|---|
| 2026.05.13 | ₩315,204 | ₩325,391 | ₩309,984 | ₩321,479 | +1.99% | 111만 |
|---|
| 2026.05.12 | ₩313,428 | ₩317,540 | ₩306,259 | ₩316,419 | +0.95% | 120만 |
|---|
| 2026.05.11 | ₩311,813 | ₩319,062 | ₩311,559 | ₩317,220 | +1.73% | 84.1만 |
|---|
| 2026.05.08 | ₩308,301 | ₩311,078 | ₩306,312 | ₩309,890 | +0.52% | 87.6만 |
|---|
| 2026.05.07 | ₩318,435 | ₩320,958 | ₩304,016 | ₩304,470 | -4.39% | 91만 |
|---|
| 2026.05.06 | ₩313,749 | ₩315,564 | ₩308,996 | ₩313,081 | -0.21% | 85.5만 |
|---|
| 2026.05.05 | ₩303,495 | ₩304,710 | ₩298,488 | ₩300,491 | -0.99% | 51.5만 |
|---|
| 2026.05.04 | ₩300,398 | ₩302,320 | ₩297,727 | ₩298,996 | -0.47% | 41.7만 |
|---|
| 2026.05.01 | ₩306,058 | ₩310,251 | ₩301,733 | ₩302,320 | -1.22% | 57.2만 |
|---|
| 2026.04.30 | ₩313,001 | ₩313,001 | ₩304,082 | ₩307,527 | -1.75% | 80.3만 |
|---|
| 2026.04.29 | ₩308,408 | ₩309,957 | ₩304,216 | ₩305,084 | -1.08% | 86.1만 |
|---|
| 2026.04.28 | ₩315,364 | ₩316,419 | ₩308,769 | ₩310,317 | -1.60% | 76만 |
|---|
| 2026.04.27 | ₩321,132 | ₩323,682 | ₩317,754 | ₩321,772 | +0.20% | 48만 |
|---|
| 2026.04.24 | ₩329,770 | ₩329,997 | ₩320,945 | ₩323,535 | -1.89% | 58.4만 |
|---|
| 2026.04.23 | ₩325,310 | ₩329,770 | ₩320,945 | ₩325,818 | +0.16% | 66.6만 |
|---|
| 2026.04.22 | ₩333,775 | ₩337,500 | ₩328,715 | ₩330,224 | -1.06% | 67.7만 |
|---|
| 2026.04.21 | ₩341,826 | ₩343,948 | ₩329,636 | ₩330,437 | -3.33% | 76.2만 |
|---|
| 2026.04.20 | ₩347,927 | ₩348,461 | ₩342,640 | ₩344,629 | -0.95% | 47.4만 |
|---|
| 2026.04.17 | ₩349,903 | ₩355,150 | ₩342,734 | ₩350,464 | +0.16% | 73만 |
|---|
| 2026.04.16 | ₩345,697 | ₩346,699 | ₩342,266 | ₩344,162 | -0.44% | 53.3만 |
|---|
| 2026.04.15 | ₩341,118 | ₩346,205 | ₩335,938 | ₩342,894 | +0.52% | 82.5만 |
|---|
| 2026.04.14 | ₩351,318 | ₩353,802 | ₩342,573 | ₩343,508 | -2.22% | 90.2만 |
|---|
| 2026.04.13 | ₩345,791 | ₩350,891 | ₩345,390 | ₩347,166 | +0.40% | 38.8만 |
|---|
| 2026.04.10 | ₩349,583 | ₩353,308 | ₩346,231 | ₩349,195 | -0.11% | 48만 |
|---|
| 2026.04.09 | ₩355,364 | ₩361,425 | ₩347,059 | ₩347,353 | -2.25% | 65만 |
|---|
| 2026.04.08 | ₩360,477 | ₩364,456 | ₩350,771 | ₩354,028 | -1.79% | 90.8만 |
|---|
| 2026.04.07 | ₩343,428 | ₩348,982 | ₩336,752 | ₩348,768 | +1.56% | 60.5만 |
|---|
| 2026.04.06 | ₩344,456 | ₩346,512 | ₩339,796 | ₩342,386 | -0.60% | 45.6만 |
|---|
| 2026.04.02 | ₩329,049 | ₩346,886 | ₩328,955 | ₩344,109 | +4.58% | 80만 |
|---|
| 2026.04.01 | ₩338,915 | ₩346,565 | ₩335,644 | ₩341,105 | +0.65% | 84.2만 |
|---|
| 2026.03.31 | ₩318,461 | ₩330,798 | ₩317,113 | ₩329,836 | +3.57% | 96만 |
|---|
| 2026.03.30 | ₩317,073 | ₩320,130 | ₩307,981 | ₩311,879 | -1.64% | 74.1만 |
|---|
| 2026.03.27 | ₩304,750 | ₩316,966 | ₩304,243 | ₩312,347 | +2.49% | 137.8만 |
|---|
| 2026.03.26 | ₩302,894 | ₩315,271 | ₩301,385 | ₩304,243 | +0.45% | 86.1만 |
|---|
| 2026.03.25 | ₩319,236 | ₩320,424 | ₩309,690 | ₩311,973 | -2.28% | 79.1만 |
|---|
| 2026.03.24 | ₩299,356 | ₩310,691 | ₩296,859 | ₩308,021 | +2.89% | 87.1만 |
|---|
| 2026.03.23 | ₩298,008 | ₩310,037 | ₩298,008 | ₩302,867 | +1.63% | 135.5만 |
|---|
| 2026.03.20 | ₩308,235 | ₩309,089 | ₩292,520 | ₩297,113 | -3.61% | 160.7만 |
|---|
| 2026.03.19 | ₩308,301 | ₩310,678 | ₩301,599 | ₩308,475 | +0.06% | 184.1만 |
|---|
| 2026.03.18 | ₩332,093 | ₩332,440 | ₩323,161 | ₩324,870 | -2.17% | 110만 |
|---|
| 2026.03.17 | ₩341,238 | ₩346,285 | ₩337,941 | ₩340,277 | -0.28% | 43.7만 |
|---|
| 2026.03.16 | ₩335,310 | ₩343,401 | ₩334,776 | ₩339,289 | +1.19% | 71.9만 |
|---|
| 2026.03.13 | ₩348,354 | ₩351,131 | ₩334,336 | ₩336,272 | -3.47% | 74만 |
|---|
| 2026.03.12 | ₩352,306 | ₩354,522 | ₩345,484 | ₩351,799 | -0.14% | 100만 |
|---|
| 2026.03.11 | ₩358,354 | ₩358,354 | ₩344,456 | ₩354,763 | -1.00% | 245.6만 |
|---|
| 2026.03.10 | ₩356,899 | ₩359,582 | ₩349,890 | ₩350,557 | -1.78% | 69.6만 |
|---|
| 2026.03.09 | ₩337,233 | ₩353,281 | ₩331,145 | ₩351,158 | +4.13% | 98.8만 |
|---|
| 2026.03.06 | ₩336,272 | ₩349,956 | ₩334,536 | ₩346,792 | +3.13% | 113.4만 |
|---|
| 2026.03.05 | ₩343,201 | ₩344,656 | ₩330,317 | ₩340,918 | -0.67% | 82.5만 |
|---|
| 2026.03.04 | ₩354,135 | ₩355,497 | ₩345,657 | ₩349,756 | -1.24% | 68.2만 |
|---|
| 2026.03.03 | ₩351,478 | ₩354,229 | ₩335,911 | ₩350,344 | -0.32% | 95.4만 |
|---|
| 2026.03.02 | ₩378,367 | ₩381,398 | ₩359,783 | ₩371,051 | -1.93% | 96.3만 |
|---|
| 2026.02.27 | ₩376,939 | ₩379,836 | ₩372,493 | ₩374,642 | -0.61% | 51.2만 |
|---|
| 2026.02.26 | ₩366,712 | ₩375,510 | ₩361,812 | ₩374,923 | +2.24% | 40.6만 |
|---|
| 2026.02.25 | ₩369,542 | ₩371,078 | ₩363,241 | ₩368,114 | -0.39% | 44.2만 |
|---|
| 2026.02.24 | ₩355,337 | ₩367,900 | ₩353,067 | ₩364,910 | +2.69% | 52.6만 |
|---|
| 2026.02.23 | ₩350,357 | ₩362,119 | ₩349,796 | ₩361,652 | +3.22% | 71.6만 |
|---|
| 2026.02.20 | ₩339,596 | ₩348,675 | ₩337,193 | ₩347,660 | +2.37% | 85.1만 |
|---|
| 2026.02.19 | ₩336,899 | ₩341,118 | ₩333,775 | ₩340,397 | +1.04% | 49.5만 |
|---|
| 2026.02.18 | ₩336,218 | ₩341,919 | ₩334,322 | ₩339,356 | +0.93% | 79만 |
|---|
| 2026.02.17 | ₩326,272 | ₩333,468 | ₩322,400 | ₩333,415 | +2.19% | 46.3만 |
|---|
| 2026.02.13 | ₩325,097 | ₩337,433 | ₩323,308 | ₩336,686 | +3.56% | 60.9만 |
|---|
| 2026.02.12 | ₩344,042 | ₩344,042 | ₩319,383 | ₩319,650 | -7.09% | 86만 |
|---|
| 2026.02.11 | ₩347,740 | ₩351,785 | ₩336,445 | ₩344,055 | -1.06% | 46.7만 |
|---|
| 2026.02.10 | ₩330,664 | ₩340,918 | ₩330,611 | ₩340,464 | +2.96% | 73.9만 |
|---|
| 2026.02.09 | ₩316,659 | ₩331,625 | ₩315,444 | ₩331,532 | +4.70% | 84.1만 |
|---|
| 2026.02.06 | ₩307,727 | ₩312,680 | ₩305,925 | ₩309,850 | +0.69% | 94.7만 |
|---|
| 2026.02.05 | ₩308,955 | ₩315,404 | ₩297,687 | ₩299,583 | -3.03% | 113만 |
|---|
| 2026.02.04 | ₩325,684 | ₩325,751 | ₩312,160 | ₩318,501 | -2.21% | 110.7만 |
|---|
| 2026.02.03 | ₩324,282 | ₩324,282 | ₩311,038 | ₩318,648 | -1.74% | 129.1만 |
|---|
| 2026.02.02 | ₩310,437 | ₩320,771 | ₩306,726 | ₩311,065 | +0.20% | 96만 |
|---|
| 2026.01.30 | ₩327,433 | ₩336,405 | ₩309,837 | ₩312,894 | -4.44% | 194.7만 |
|---|
| 2026.01.29 | ₩365,003 | ₩365,230 | ₩341,986 | ₩349,489 | -4.25% | 126만 |
|---|
| 2026.01.28 | ₩356,432 | ₩358,875 | ₩350,103 | ₩357,326 | +0.25% | 100.6만 |
|---|
| 2026.01.27 | ₩347,126 | ₩352,266 | ₩336,445 | ₩349,703 | +0.74% | 104.3만 |
|---|
| 2026.01.26 | ₩350,464 | ₩355,951 | ₩345,644 | ₩346,205 | -1.22% | 143.6만 |
|---|
| 2026.01.23 | ₩348,955 | ₩349,396 | ₩336,806 | ₩341,452 | -2.15% | 143.5만 |
|---|
| 2026.01.22 | ₩336,979 | ₩348,515 | ₩336,819 | ₩344,883 | +2.35% | 85.6만 |
|---|
| 2026.01.21 | ₩343,107 | ₩344,843 | ₩332,987 | ₩336,979 | -1.79% | 119만 |
|---|
| 2026.01.20 | ₩338,742 | ₩341,025 | ₩334,549 | ₩338,007 | -0.22% | 131만 |
|---|
| 2026.01.16 | ₩320,077 | ₩325,537 | ₩316,112 | ₩325,431 | +1.67% | 91.3만 |
|---|
| 2026.01.15 | ₩315,164 | ₩322,400 | ₩313,682 | ₩320,851 | +1.80% | 71.3만 |
|---|
| 2026.01.14 | ₩321,065 | ₩322,934 | ₩311,052 | ₩316,846 | -1.31% | 79.8만 |
|---|
| 2026.01.13 | ₩312,547 | ₩318,515 | ₩308,582 | ₩317,260 | +1.51% | 85.7만 |
|---|
| 2026.01.12 | ₩313,989 | ₩313,989 | ₩306,539 | ₩308,261 | -1.82% | 87.7만 |
|---|
| 2026.01.09 | ₩303,749 | ₩316,058 | ₩302,387 | ₩305,431 | +0.55% | 133.3만 |
|---|
| 2026.01.08 | ₩285,084 | ₩301,332 | ₩284,390 | ₩301,092 | +5.62% | 77.6만 |
|---|
| 2026.01.07 | ₩287,954 | ₩291,399 | ₩282,574 | ₩290,518 | +0.89% | 77.2만 |
|---|
| 2026.01.06 | ₩287,047 | ₩293,161 | ₩282,521 | ₩293,161 | +2.13% | 62.9만 |
|---|
| 2026.01.05 | ₩282,374 | ₩294,496 | ₩281,492 | ₩283,615 | +0.44% | 62.2만 |
|---|
| 2026.01.02 | ₩278,475 | ₩280,531 | ₩270,518 | ₩278,475 | 0.00% | 53.5만 |
|---|
| 2025.12.31 | ₩276,005 | ₩279,610 | ₩275,538 | ₩276,740 | +0.27% | 28.8만 |
|---|
| 2025.12.30 | ₩282,894 | ₩282,894 | ₩277,514 | ₩278,075 | -1.70% | 45.3만 |
|---|
| 2025.12.29 | ₩280,037 | ₩283,402 | ₩273,922 | ₩277,367 | -0.95% | 80만 |
|---|
| 2025.12.26 | ₩289,864 | ₩291,853 | ₩286,886 | ₩290,264 | +0.14% | 24.5만 |
|---|
| 2025.12.24 | ₩287,113 | ₩288,702 | ₩283,388 | ₩288,141 | +0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩287,193 | ₩288,422 | ₩283,882 | ₩288,181 | +0.34% | 42.8만 |
|---|
| 2025.12.22 | ₩287,781 | ₩290,384 | ₩284,723 | ₩286,766 | -0.35% | 48.7만 |
|---|
| 2025.12.19 | ₩280,011 | ₩285,565 | ₩278,475 | ₩282,881 | +1.03% | 163.9만 |
|---|
| 2025.12.18 | ₩275,805 | ₩281,185 | ₩275,164 | ₩278,462 | +0.96% | 78.6만 |
|---|
| 2025.12.17 | ₩281,719 | ₩282,067 | ₩275,071 | ₩278,422 | -1.17% | 57.1만 |
|---|
| 2025.12.16 | ₩284,376 | ₩285,965 | ₩278,809 | ₩279,103 | -1.85% | 78.3만 |
|---|
| 2025.12.15 | ₩290,918 | ₩291,920 | ₩281,279 | ₩283,228 | -2.64% | 61만 |
|---|
| 2025.12.12 | ₩291,439 | ₩294,056 | ₩286,072 | ₩287,247 | -1.44% | 64.6만 |
|---|
| 2025.12.11 | ₩277,567 | ₩287,260 | ₩277,567 | ₩285,992 | +3.04% | 68.4만 |
|---|
| 2025.12.10 | ₩273,549 | ₩279,677 | ₩267,834 | ₩277,594 | +1.48% | 87만 |
|---|
| 2025.12.09 | ₩267,941 | ₩271,506 | ₩267,234 | ₩270,932 | +1.12% | 57.2만 |
|---|
| 2025.12.08 | ₩271,720 | ₩273,001 | ₩265,672 | ₩266,112 | -2.06% | 55.8만 |
|---|
| 2025.12.05 | ₩273,362 | ₩276,513 | ₩269,931 | ₩271,252 | -0.77% | 43.4만 |
|---|
| 2025.12.04 | ₩268,676 | ₩273,148 | ₩268,676 | ₩270,932 | +0.84% | 35.8만 |
|---|
| 2025.12.03 | ₩273,242 | ₩274,750 | ₩269,463 | ₩270,798 | -0.89% | 216.6만 |
|---|
| 2025.12.02 | ₩274,617 | ₩276,606 | ₩263,722 | ₩271,533 | -1.12% | 71.8만 |
|---|
| 2025.12.01 | ₩281,706 | ₩281,986 | ₩275,298 | ₩276,539 | -1.83% | 81.4만 |
|---|
| 2025.11.28 | ₩277,701 | ₩281,372 | ₩276,366 | ₩280,157 | +0.88% | 47.1만 |
|---|
| 2025.11.26 | ₩270,732 | ₩277,607 | ₩270,732 | ₩276,846 | +2.26% | 58.8만 |
|---|
| 2025.11.25 | ₩267,020 | ₩268,969 | ₩264,470 | ₩268,075 | +0.39% | 54.4만 |
|---|
| 2025.11.24 | ₩256,206 | ₩267,167 | ₩256,206 | ₩267,020 | +4.22% | 84만 |
|---|
| 2025.11.21 | ₩253,055 | ₩258,021 | ₩251,626 | ₩255,405 | +0.93% | 54.2만 |
|---|
| 2025.11.20 | ₩264,123 | ₩264,510 | ₩251,947 | ₩253,616 | -3.98% | 59.8만 |
|---|
| 2025.11.19 | ₩264,684 | ₩266,125 | ₩258,649 | ₩262,360 | -0.88% | 48.9만 |
|---|
| 2025.11.18 | ₩263,589 | ₩265,071 | ₩258,809 | ₩260,758 | -1.07% | 51.9만 |
|---|
| 2025.11.17 | ₩263,015 | ₩264,790 | ₩258,048 | ₩260,505 | -0.95% | 52.4만 |
|---|
| 2025.11.14 | ₩254,243 | ₩264,710 | ₩253,669 | ₩262,961 | +3.43% | 91.7만 |
|---|
| 2025.11.13 | ₩268,996 | ₩269,023 | ₩261,493 | ₩263,081 | -2.20% | 62.7만 |
|---|
| 2025.11.12 | ₩259,891 | ₩267,674 | ₩259,090 | ₩266,927 | +2.71% | 58.6만 |
|---|
| 2025.11.11 | ₩260,972 | ₩261,653 | ₩256,499 | ₩259,650 | -0.51% | 40만 |
|---|
| 2025.11.10 | ₩262,481 | ₩263,041 | ₩257,808 | ₩260,131 | -0.90% | 74.2만 |
|---|
| 2025.11.07 | ₩253,629 | ₩256,593 | ₩250,291 | ₩256,499 | +1.13% | 49.5만 |
|---|
| 2025.11.06 | ₩252,334 | ₩255,458 | ₩249,917 | ₩251,159 | -0.47% | 68만 |
|---|
| 2025.11.05 | ₩250,411 | ₩252,267 | ₩247,688 | ₩250,625 | +0.09% | 73.2만 |
|---|
| 2025.11.04 | ₩244,751 | ₩248,983 | ₩242,921 | ₩246,606 | +0.76% | 99.9만 |
|---|
| 2025.11.03 | ₩249,437 | ₩251,693 | ₩247,514 | ₩250,758 | +0.53% | 95만 |
|---|
| 2025.10.31 | ₩251,666 | ₩252,961 | ₩247,634 | ₩249,170 | -0.99% | 76.5만 |
|---|
| 2025.10.30 | ₩246,993 | ₩254,070 | ₩246,993 | ₩252,200 | +2.11% | 74.7만 |
|---|
| 2025.10.29 | ₩254,029 | ₩254,564 | ₩246,726 | ₩248,983 | -1.99% | 80만 |
|---|
| 2025.10.28 | ₩244,510 | ₩250,318 | ₩242,321 | ₩249,544 | +2.06% | 85만 |
|---|
| 2025.10.27 | ₩248,062 | ₩250,518 | ₩243,816 | ₩245,618 | -0.98% | 120.7만 |
|---|
| 2025.10.24 | ₩252,094 | ₩256,099 | ₩252,094 | ₩253,803 | +0.68% | 51.9만 |
|---|
| 2025.10.23 | ₩258,622 | ₩260,678 | ₩254,083 | ₩255,418 | -1.24% | 121.9만 |
|---|
| 2025.10.22 | ₩254,804 | ₩260,171 | ₩251,466 | ₩253,602 | -0.47% | 155.6만 |
|---|
| 2025.10.21 | ₩260,224 | ₩263,682 | ₩256,353 | ₩257,287 | -1.13% | 258만 |
|---|
| 2025.10.20 | ₩276,513 | ₩277,193 | ₩273,388 | ₩273,949 | -0.93% | 61.8만 |
|---|
| 2025.10.17 | ₩284,203 | ₩284,296 | ₩267,915 | ₩271,947 | -4.31% | 120.8만 |
|---|
| 2025.10.16 | ₩280,371 | ₩293,148 | ₩280,064 | ₩287,233 | +2.45% | 119만 |
|---|
| 2025.10.15 | ₩280,545 | ₩281,893 | ₩274,830 | ₩279,610 | -0.33% | 109.9만 |
|---|
| 2025.10.14 | ₩278,168 | ₩281,439 | ₩276,272 | ₩278,849 | +0.24% | 105.5만 |
|---|
| 2025.10.13 | ₩279,036 | ₩283,108 | ₩278,408 | ₩282,507 | +1.24% | 49.6만 |
|---|
| 2025.10.10 | ₩275,031 | ₩275,324 | ₩270,718 | ₩273,188 | -0.67% | 70.3만 |
|---|