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 | ₩328,621 | ₩332,591 | ₩327,132 | ₩328,420 | -0.06% | 50.9만 |
| 2026.10.08 | ₩317,193 | ₩325,013 | ₩316,777 | ₩322,585 | +1.70% | 42.3만 |
| 2026.10.07 | ₩319,795 | ₩321,338 | ₩316,482 | ₩319,098 | -0.22% | 51.4만 |
| 2026.10.06 | ₩324,181 | ₩330,727 | ₩321,150 | ₩327,253 | +0.95% | 67.1만 |
| 2026.10.05 | ₩321,190 | ₩326,193 | ₩315,154 | ₩322,961 | +0.55% | 44.2만 |
| 2026.10.02 | ₩320,345 | ₩325,295 | ₩316,267 | ₩320,975 | +0.20% | 78.6만 |
| 2026.10.01 | ₩319,178 | ₩324,208 | ₩315,865 | ₩316,267 | -0.91% | 84.2만 |
| 2026.09.30 | ₩338,091 | ₩347,399 | ₩295,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩319,379 |
| -5.53% |
| 365.8만 |
| 2026.09.29 | ₩329,707 | ₩333,919 | ₩328,621 | ₩332,564 | +0.87% | 58.5만 |
|---|
| 2026.09.28 | ₩331,974 | ₩337,621 | ₩328,031 | ₩329,707 | -0.68% | 78.4만 |
|---|
| 2026.09.25 | ₩350,068 | ₩350,068 | ₩342,289 | ₩345,884 | -1.20% | 37.8만 |
|---|
| 2026.09.24 | ₩347,077 | ₩348,915 | ₩342,047 | ₩348,593 | +0.44% | 57.1만 |
|---|
| 2026.09.23 | ₩350,149 | ₩351,919 | ₩346,058 | ₩349,961 | -0.05% | 66.2만 |
|---|
| 2026.09.22 | ₩351,007 | ₩360,947 | ₩350,122 | ₩358,398 | +2.11% | 53.2만 |
|---|
| 2026.09.21 | ₩357,473 | ₩357,473 | ₩350,471 | ₩350,994 | -1.81% | 46.8만 |
|---|
| 2026.09.18 | ₩358,975 | ₩358,975 | ₩350,605 | ₩356,695 | -0.64% | 110.3만 |
|---|
| 2026.09.17 | ₩357,888 | ₩359,887 | ₩350,538 | ₩357,593 | -0.08% | 39.7만 |
|---|
| 2026.09.16 | ₩357,365 | ₩359,538 | ₩342,919 | ₩347,949 | -2.63% | 67.6만 |
|---|
| 2026.09.15 | ₩350,578 | ₩354,481 | ₩348,392 | ₩352,885 | +0.66% | 56.1만 |
|---|
| 2026.09.14 | ₩346,286 | ₩353,382 | ₩345,240 | ₩350,981 | +1.36% | 69.6만 |
|---|
| 2026.09.11 | ₩354,106 | ₩359,136 | ₩352,429 | ₩356,788 | +0.76% | 73.4만 |
|---|
| 2026.09.10 | ₩349,572 | ₩353,529 | ₩344,422 | ₩349,626 | +0.02% | 65.1만 |
|---|
| 2026.09.09 | ₩360,933 | ₩364,501 | ₩354,495 | ₩356,024 | -1.36% | 214.2만 |
|---|
| 2026.09.08 | ₩357,124 | ₩361,724 | ₩353,408 | ₩354,522 | -0.73% | 35.3만 |
|---|
| 2026.09.04 | ₩353,314 | ₩360,906 | ₩352,952 | ₩357,030 | +1.05% | 46.3만 |
|---|
| 2026.09.03 | ₩357,633 | ₩364,327 | ₩352,335 | ₩362,570 | +1.38% | 82.4만 |
|---|
| 2026.09.02 | ₩350,699 | ₩352,751 | ₩343,992 | ₩348,352 | -0.67% | 74.9만 |
|---|
| 2026.09.01 | ₩345,253 | ₩352,765 | ₩341,243 | ₩342,597 | -0.77% | 94.8만 |
|---|
| 2026.08.31 | ₩356,493 | ₩357,580 | ₩349,519 | ₩352,966 | -0.99% | 70.4만 |
|---|
| 2026.08.28 | ₩365,963 | ₩367,492 | ₩351,665 | ₩357,003 | -2.45% | 114.3만 |
|---|
| 2026.08.27 | ₩358,438 | ₩365,480 | ₩356,614 | ₩363,911 | +1.53% | 53.7만 |
|---|
| 2026.08.26 | ₩358,157 | ₩361,631 | ₩353,529 | ₩358,626 | +0.13% | 102.3만 |
|---|
| 2026.08.25 | ₩354,763 | ₩365,856 | ₩354,616 | ₩364,528 | +2.75% | 77.2만 |
|---|
| 2026.08.24 | ₩357,808 | ₩362,409 | ₩355,286 | ₩362,328 | +1.26% | 65만 |
|---|
| 2026.08.21 | ₩357,218 | ₩358,921 | ₩352,563 | ₩356,440 | -0.22% | 112.4만 |
|---|
| 2026.08.20 | ₩333,986 | ₩347,064 | ₩333,691 | ₩346,246 | +3.67% | 109.1만 |
|---|
| 2026.08.19 | ₩325,670 | ₩338,037 | ₩323,792 | ₩336,763 | +3.41% | 104.8만 |
|---|
| 2026.08.18 | ₩316,549 | ₩318,186 | ₩311,989 | ₩312,472 | -1.29% | 61.8만 |
|---|
| 2026.08.17 | ₩315,637 | ₩321,083 | ₩312,579 | ₩319,983 | +1.38% | 55.9만 |
|---|
| 2026.08.14 | ₩314,792 | ₩317,300 | ₩311,506 | ₩314,148 | -0.20% | 47.8만 |
|---|
| 2026.08.13 | ₩312,525 | ₩313,706 | ₩306,838 | ₩310,607 | -0.61% | 89.9만 |
|---|
| 2026.08.12 | ₩323,631 | ₩323,631 | ₩311,653 | ₩316,469 | -2.21% | 112.9만 |
|---|
| 2026.08.11 | ₩323,162 | ₩326,274 | ₩320,533 | ₩322,907 | -0.08% | 70.6만 |
|---|
| 2026.08.10 | ₩318,266 | ₩323,417 | ₩314,242 | ₩323,122 | +1.53% | 79.4만 |
|---|
| 2026.08.07 | ₩326,005 | ₩329,681 | ₩315,879 | ₩320,104 | -1.81% | 138.5만 |
|---|
| 2026.08.06 | ₩301,151 | ₩310,996 | ₩300,467 | ₩309,950 | +2.92% | 103.6만 |
|---|
| 2026.08.05 | ₩309,454 | ₩311,264 | ₩302,506 | ₩303,874 | -1.80% | 91.3만 |
|---|
| 2026.08.04 | ₩293,251 | ₩297,583 | ₩290,635 | ₩293,559 | +0.11% | 78.4만 |
|---|
| 2026.08.03 | ₩284,063 | ₩288,985 | ₩282,359 | ₩287,872 | +1.34% | 35.4만 |
|---|
| 2026.07.31 | ₩291,333 | ₩292,540 | ₩282,574 | ₩285,592 | -1.97% | 64.8만 |
|---|
| 2026.07.30 | ₩293,170 | ₩297,181 | ₩289,240 | ₩296,912 | +1.28% | 69.7만 |
|---|
| 2026.07.29 | ₩280,656 | ₩293,881 | ₩278,322 | ₩287,537 | +2.45% | 101.3만 |
|---|
| 2026.07.28 | ₩284,183 | ₩286,799 | ₩280,656 | ₩282,480 | -0.60% | 49만 |
|---|
| 2026.07.27 | ₩288,301 | ₩291,198 | ₩283,580 | ₩287,617 | -0.24% | 46.2만 |
|---|
| 2026.07.24 | ₩289,723 | ₩289,830 | ₩285,820 | ₩287,952 | -0.61% | 72만 |
|---|
| 2026.07.23 | ₩280,897 | ₩288,999 | ₩280,589 | ₩287,335 | +2.29% | 78.3만 |
|---|
| 2026.07.22 | ₩284,358 | ₩290,555 | ₩284,009 | ₩287,188 | +1.00% | 107.8만 |
|---|
| 2026.07.21 | ₩272,420 | ₩280,736 | ₩271,146 | ₩278,188 | +2.12% | 62.6만 |
|---|
| 2026.07.20 | ₩267,591 | ₩271,039 | ₩267,457 | ₩268,490 | +0.34% | 77만 |
|---|
| 2026.07.17 | ₩263,661 | ₩270,395 | ₩261,944 | ₩269,295 | +2.14% | 71.9만 |
|---|
| 2026.07.16 | ₩266,921 | ₩271,119 | ₩263,661 | ₩265,767 | -0.43% | 70.2만 |
|---|
| 2026.07.15 | ₩272,353 | ₩275,317 | ₩268,182 | ₩271,682 | -0.25% | 71.7만 |
|---|
| 2026.07.14 | ₩275,706 | ₩277,477 | ₩270,609 | ₩272,219 | -1.26% | 73.4만 |
|---|
| 2026.07.13 | ₩270,502 | ₩274,580 | ₩267,444 | ₩268,919 | -0.59% | 98.3만 |
|---|
| 2026.07.10 | ₩278,469 | ₩278,858 | ₩273,104 | ₩275,666 | -1.01% | 40.8만 |
|---|
| 2026.07.09 | ₩277,155 | ₩280,589 | ₩273,547 | ₩279,113 | +0.71% | 44.8만 |
|---|
| 2026.07.08 | ₩275,907 | ₩277,785 | ₩266,921 | ₩273,171 | -0.99% | 82.3만 |
|---|
| 2026.07.07 | ₩284,183 | ₩287,322 | ₩278,711 | ₩281,139 | -1.07% | 48.8만 |
|---|
| 2026.07.06 | ₩292,486 | ₩295,088 | ₩283,700 | ₩285,391 | -2.43% | 54.4만 |
|---|
| 2026.07.02 | ₩287,027 | ₩292,057 | ₩286,370 | ₩291,842 | +1.68% | 71.2만 |
|---|
| 2026.07.01 | ₩278,188 | ₩287,268 | ₩278,188 | ₩279,650 | +0.53% | 64.4만 |
|---|
| 2026.06.30 | ₩278,899 | ₩280,441 | ₩272,957 | ₩279,583 | +0.25% | 57.5만 |
|---|
| 2026.06.29 | ₩287,577 | ₩287,577 | ₩276,498 | ₩278,000 | -3.33% | 74.5만 |
|---|
| 2026.06.26 | ₩283,580 | ₩291,346 | ₩283,580 | ₩288,569 | +1.76% | 113.2만 |
|---|
| 2026.06.25 | ₩288,690 | ₩288,905 | ₩280,575 | ₩281,675 | -2.43% | 87.9만 |
|---|
| 2026.06.24 | ₩277,276 | ₩282,963 | ₩277,061 | ₩281,353 | +1.47% | 83.5만 |
|---|
| 2026.06.23 | ₩288,663 | ₩291,963 | ₩285,136 | ₩286,933 | -0.60% | 64.9만 |
|---|
| 2026.06.22 | ₩288,154 | ₩296,564 | ₩287,671 | ₩296,067 | +2.75% | 80.7만 |
|---|
| 2026.06.18 | ₩302,372 | ₩310,902 | ₩291,654 | ₩294,096 | -2.74% | 140만 |
|---|
| 2026.06.17 | ₩305,148 | ₩318,467 | ₩304,008 | ₩304,383 | -0.25% | 96.5만 |
|---|
| 2026.06.16 | ₩303,015 | ₩312,954 | ₩302,586 | ₩308,729 | +1.89% | 81.6만 |
|---|
| 2026.06.15 | ₩291,064 | ₩299,810 | ₩291,064 | ₩298,240 | +2.47% | 162.7만 |
|---|
| 2026.06.12 | ₩281,662 | ₩284,934 | ₩273,963 | ₩280,951 | -0.25% | 105.9만 |
|---|
| 2026.06.11 | ₩281,943 | ₩282,842 | ₩275,116 | ₩278,872 | -1.09% | 143.5만 |
|---|
| 2026.06.10 | ₩278,992 | ₩287,765 | ₩278,174 | ₩279,609 | +0.22% | 325.6만 |
|---|
| 2026.06.09 | ₩291,346 | ₩291,373 | ₩276,431 | ₩284,572 | -2.32% | 72.8만 |
|---|
| 2026.06.08 | ₩295,155 | ₩296,684 | ₩286,075 | ₩288,046 | -2.41% | 123만 |
|---|
| 2026.06.05 | ₩310,044 | ₩310,044 | ₩292,124 | ₩293,398 | -5.37% | 108.8만 |
|---|
| 2026.06.04 | ₩311,090 | ₩321,901 | ₩311,090 | ₩316,522 | +1.75% | 90.2만 |
|---|
| 2026.06.03 | ₩310,191 | ₩313,263 | ₩307,308 | ₩307,321 | -0.93% | 70.6만 |
|---|
| 2026.06.02 | ₩307,160 | ₩317,139 | ₩303,136 | ₩316,442 | +3.02% | 95.4만 |
|---|
| 2026.06.01 | ₩303,217 | ₩308,770 | ₩296,818 | ₩306,060 | +0.94% | 79.4만 |
|---|
| 2026.05.29 | ₩305,027 | ₩311,707 | ₩302,117 | ₩309,440 | +1.45% | 67.5만 |
|---|
| 2026.05.28 | ₩296,872 | ₩305,537 | ₩293,237 | ₩302,546 | +1.91% | 46.1만 |
|---|
| 2026.05.27 | ₩301,795 | ₩305,108 | ₩299,018 | ₩299,407 | -0.79% | 71.9만 |
|---|
| 2026.05.26 | ₩309,655 | ₩311,090 | ₩304,880 | ₩307,415 | -0.72% | 57.6만 |
|---|
| 2026.05.22 | ₩301,755 | ₩304,048 | ₩297,315 | ₩303,391 | +0.54% | 48.3만 |
|---|
| 2026.05.21 | ₩298,093 | ₩306,167 | ₩295,678 | ₩302,921 | +1.62% | 59.8만 |
|---|
| 2026.05.20 | ₩302,519 | ₩305,175 | ₩296,483 | ₩302,050 | -0.16% | 75.4만 |
|---|
| 2026.05.19 | ₩298,495 | ₩301,983 | ₩296,175 | ₩298,763 | +0.09% | 76.7만 |
|---|
| 2026.05.18 | ₩303,538 | ₩307,737 | ₩298,750 | ₩302,345 | -0.39% | 54.4만 |
|---|
| 2026.05.15 | ₩308,635 | ₩310,406 | ₩298,978 | ₩302,304 | -2.05% | 109.1만 |
|---|
| 2026.05.14 | ₩320,479 | ₩321,914 | ₩314,054 | ₩319,232 | -0.39% | 86.2만 |
|---|
| 2026.05.13 | ₩316,670 | ₩326,904 | ₩311,425 | ₩322,974 | +1.99% | 111만 |
|---|
| 2026.05.12 | ₩314,886 | ₩319,017 | ₩307,683 | ₩317,890 | +0.95% | 120만 |
|---|
| 2026.05.11 | ₩313,263 | ₩320,546 | ₩313,008 | ₩318,695 | +1.73% | 84.1만 |
|---|
| 2026.05.08 | ₩309,735 | ₩312,525 | ₩307,737 | ₩311,331 | +0.52% | 87.6만 |
|---|
| 2026.05.07 | ₩319,916 | ₩322,451 | ₩305,430 | ₩305,886 | -4.39% | 91만 |
|---|
| 2026.05.06 | ₩315,208 | ₩317,032 | ₩310,433 | ₩314,537 | -0.21% | 85.5만 |
|---|
| 2026.05.05 | ₩304,907 | ₩306,127 | ₩299,877 | ₩301,889 | -0.99% | 51.5만 |
|---|
| 2026.05.04 | ₩301,795 | ₩303,726 | ₩299,112 | ₩300,386 | -0.47% | 41.7만 |
|---|
| 2026.05.01 | ₩307,482 | ₩311,694 | ₩303,136 | ₩303,726 | -1.22% | 57.2만 |
|---|
| 2026.04.30 | ₩314,457 | ₩314,457 | ₩305,497 | ₩308,957 | -1.75% | 80.3만 |
|---|
| 2026.04.29 | ₩309,843 | ₩311,399 | ₩305,631 | ₩306,503 | -1.08% | 86.1만 |
|---|
| 2026.04.28 | ₩316,831 | ₩317,890 | ₩310,205 | ₩311,761 | -1.60% | 76만 |
|---|
| 2026.04.27 | ₩322,625 | ₩325,187 | ₩319,232 | ₩323,269 | +0.20% | 48만 |
|---|
| 2026.04.24 | ₩331,304 | ₩331,532 | ₩322,438 | ₩325,040 | -1.89% | 58.4만 |
|---|
| 2026.04.23 | ₩326,824 | ₩331,304 | ₩322,438 | ₩327,333 | +0.16% | 66.6만 |
|---|
| 2026.04.22 | ₩335,328 | ₩339,070 | ₩330,244 | ₩331,760 | -1.06% | 67.7만 |
|---|
| 2026.04.21 | ₩343,416 | ₩345,548 | ₩331,169 | ₩331,974 | -3.33% | 76.2만 |
|---|
| 2026.04.20 | ₩349,545 | ₩350,082 | ₩344,234 | ₩346,232 | -0.95% | 47.4만 |
|---|
| 2026.04.17 | ₩351,531 | ₩356,802 | ₩344,328 | ₩352,094 | +0.16% | 73만 |
|---|
| 2026.04.16 | ₩347,305 | ₩348,311 | ₩343,858 | ₩345,763 | -0.44% | 53.3만 |
|---|
| 2026.04.15 | ₩342,705 | ₩347,815 | ₩337,500 | ₩344,489 | +0.52% | 82.5만 |
|---|
| 2026.04.14 | ₩352,952 | ₩355,447 | ₩344,167 | ₩345,106 | -2.22% | 90.2만 |
|---|
| 2026.04.13 | ₩347,399 | ₩352,523 | ₩346,997 | ₩348,781 | +0.40% | 38.8만 |
|---|
| 2026.04.10 | ₩351,209 | ₩354,951 | ₩347,842 | ₩350,820 | -0.11% | 48만 |
|---|
| 2026.04.09 | ₩357,017 | ₩363,106 | ₩348,674 | ₩348,969 | -2.25% | 65만 |
|---|
| 2026.04.08 | ₩362,154 | ₩366,151 | ₩352,402 | ₩355,675 | -1.79% | 90.8만 |
|---|
| 2026.04.07 | ₩345,025 | ₩350,605 | ₩338,319 | ₩350,390 | +1.56% | 60.5만 |
|---|
| 2026.04.06 | ₩346,058 | ₩348,124 | ₩341,377 | ₩343,979 | -0.60% | 45.6만 |
|---|
| 2026.04.02 | ₩330,579 | ₩348,499 | ₩330,485 | ₩345,709 | +4.58% | 80만 |
|---|
| 2026.04.01 | ₩340,492 | ₩348,177 | ₩337,205 | ₩342,691 | +0.65% | 84.2만 |
|---|
| 2026.03.31 | ₩319,943 | ₩332,336 | ₩318,588 | ₩331,371 | +3.57% | 96만 |
|---|
| 2026.03.30 | ₩318,548 | ₩321,619 | ₩309,413 | ₩313,330 | -1.64% | 74.1만 |
|---|
| 2026.03.27 | ₩306,167 | ₩318,440 | ₩305,658 | ₩313,799 | +2.49% | 137.8만 |
|---|
| 2026.03.26 | ₩304,303 | ₩316,737 | ₩302,787 | ₩305,658 | +0.45% | 86.1만 |
|---|
| 2026.03.25 | ₩320,721 | ₩321,914 | ₩311,130 | ₩313,424 | -2.28% | 79.1만 |
|---|
| 2026.03.24 | ₩300,749 | ₩312,136 | ₩298,240 | ₩309,454 | +2.89% | 87.1만 |
|---|
| 2026.03.23 | ₩299,394 | ₩311,479 | ₩299,394 | ₩304,276 | +1.63% | 135.5만 |
|---|
| 2026.03.20 | ₩309,668 | ₩310,527 | ₩293,881 | ₩298,495 | -3.61% | 160.7만 |
|---|
| 2026.03.19 | ₩309,735 | ₩312,123 | ₩303,002 | ₩309,910 | +0.06% | 184.1만 |
|---|
| 2026.03.18 | ₩333,637 | ₩333,986 | ₩324,664 | ₩326,381 | -2.17% | 110만 |
|---|
| 2026.03.17 | ₩342,825 | ₩347,896 | ₩339,512 | ₩341,860 | -0.28% | 43.7만 |
|---|
| 2026.03.16 | ₩336,870 | ₩344,998 | ₩336,333 | ₩340,867 | +1.19% | 71.9만 |
|---|
| 2026.03.13 | ₩349,975 | ₩352,765 | ₩335,891 | ₩337,836 | -3.47% | 74만 |
|---|
| 2026.03.12 | ₩353,945 | ₩356,171 | ₩347,091 | ₩353,435 | -0.14% | 100만 |
|---|
| 2026.03.11 | ₩360,021 | ₩360,021 | ₩346,058 | ₩356,413 | -1.00% | 245.6만 |
|---|
| 2026.03.10 | ₩358,559 | ₩361,255 | ₩351,517 | ₩352,188 | -1.78% | 69.6만 |
|---|
| 2026.03.09 | ₩338,801 | ₩354,924 | ₩332,685 | ₩352,791 | +4.13% | 98.8만 |
|---|
| 2026.03.06 | ₩337,836 | ₩351,584 | ₩336,092 | ₩348,405 | +3.13% | 113.4만 |
|---|
| 2026.03.05 | ₩344,797 | ₩346,259 | ₩331,854 | ₩342,504 | -0.67% | 82.5만 |
|---|
| 2026.03.04 | ₩355,782 | ₩357,151 | ₩347,265 | ₩351,383 | -1.24% | 68.2만 |
|---|
| 2026.03.03 | ₩353,113 | ₩355,876 | ₩337,474 | ₩351,973 | -0.32% | 95.4만 |
|---|
| 2026.03.02 | ₩380,127 | ₩383,172 | ₩361,456 | ₩372,777 | -1.93% | 96.3만 |
|---|
| 2026.02.27 | ₩378,692 | ₩381,603 | ₩374,225 | ₩376,385 | -0.61% | 51.2만 |
|---|
| 2026.02.26 | ₩368,418 | ₩377,257 | ₩363,495 | ₩376,667 | +2.24% | 40.6만 |
|---|
| 2026.02.25 | ₩371,261 | ₩372,804 | ₩364,930 | ₩369,826 | -0.39% | 44.2만 |
|---|
| 2026.02.24 | ₩356,990 | ₩369,611 | ₩354,709 | ₩366,607 | +2.69% | 52.6만 |
|---|
| 2026.02.23 | ₩351,987 | ₩363,804 | ₩351,423 | ₩363,334 | +3.22% | 71.6만 |
|---|
| 2026.02.20 | ₩341,176 | ₩350,297 | ₩338,761 | ₩349,277 | +2.37% | 85.1만 |
|---|
| 2026.02.19 | ₩338,466 | ₩342,705 | ₩335,328 | ₩341,980 | +1.04% | 49.5만 |
|---|
| 2026.02.18 | ₩337,782 | ₩343,509 | ₩335,877 | ₩340,934 | +0.93% | 79만 |
|---|
| 2026.02.17 | ₩327,789 | ₩335,019 | ₩323,900 | ₩334,965 | +2.19% | 46.3만 |
|---|
| 2026.02.13 | ₩326,609 | ₩339,003 | ₩324,812 | ₩338,252 | +3.56% | 60.9만 |
|---|
| 2026.02.12 | ₩345,642 | ₩345,642 | ₩320,868 | ₩321,136 | -7.09% | 86만 |
|---|
| 2026.02.11 | ₩349,358 | ₩353,422 | ₩338,010 | ₩345,656 | -1.06% | 46.7만 |
|---|
| 2026.02.10 | ₩332,202 | ₩342,504 | ₩332,149 | ₩342,047 | +2.96% | 73.9만 |
|---|
| 2026.02.09 | ₩318,132 | ₩333,168 | ₩316,911 | ₩333,074 | +4.70% | 84.1만 |
|---|
| 2026.02.06 | ₩309,159 | ₩314,135 | ₩307,348 | ₩311,291 | +0.69% | 94.7만 |
|---|
| 2026.02.05 | ₩310,393 | ₩316,871 | ₩299,072 | ₩300,977 | -3.03% | 113만 |
|---|
| 2026.02.04 | ₩327,199 | ₩327,266 | ₩313,612 | ₩319,983 | -2.21% | 110.7만 |
|---|
| 2026.02.03 | ₩325,791 | ₩325,791 | ₩312,485 | ₩320,130 | -1.74% | 129.1만 |
|---|
| 2026.02.02 | ₩311,881 | ₩322,263 | ₩308,153 | ₩312,512 | +0.20% | 96만 |
|---|
| 2026.01.30 | ₩328,956 | ₩337,970 | ₩311,278 | ₩314,349 | -4.44% | 194.7만 |
|---|
| 2026.01.29 | ₩366,701 | ₩366,929 | ₩343,577 | ₩351,115 | -4.25% | 126만 |
|---|
| 2026.01.28 | ₩358,090 | ₩360,544 | ₩351,732 | ₩358,988 | +0.25% | 100.6만 |
|---|
| 2026.01.27 | ₩348,741 | ₩353,905 | ₩338,010 | ₩351,329 | +0.74% | 104.3만 |
|---|
| 2026.01.26 | ₩352,094 | ₩357,607 | ₩347,252 | ₩347,815 | -1.22% | 143.6만 |
|---|
| 2026.01.23 | ₩350,578 | ₩351,021 | ₩338,372 | ₩343,040 | -2.15% | 143.5만 |
|---|
| 2026.01.22 | ₩338,547 | ₩350,136 | ₩338,386 | ₩346,487 | +2.35% | 85.6만 |
|---|
| 2026.01.21 | ₩344,703 | ₩346,447 | ₩334,536 | ₩338,547 | -1.79% | 119만 |
|---|
| 2026.01.20 | ₩340,317 | ₩342,611 | ₩336,105 | ₩339,579 | -0.22% | 131만 |
|---|
| 2026.01.16 | ₩321,566 | ₩327,052 | ₩317,582 | ₩326,944 | +1.67% | 91.3만 |
|---|
| 2026.01.15 | ₩316,630 | ₩323,900 | ₩315,141 | ₩322,344 | +1.80% | 71.3만 |
|---|
| 2026.01.14 | ₩322,558 | ₩324,436 | ₩312,498 | ₩318,320 | -1.31% | 79.8만 |
|---|
| 2026.01.13 | ₩314,001 | ₩319,996 | ₩310,017 | ₩318,736 | +1.51% | 85.7만 |
|---|
| 2026.01.12 | ₩315,449 | ₩315,449 | ₩307,965 | ₩309,695 | -1.82% | 87.7만 |
|---|
| 2026.01.09 | ₩305,161 | ₩317,528 | ₩303,793 | ₩306,851 | +0.55% | 133.3만 |
|---|
| 2026.01.08 | ₩286,410 | ₩302,734 | ₩285,712 | ₩302,492 | +5.62% | 77.6만 |
|---|
| 2026.01.07 | ₩289,294 | ₩292,754 | ₩283,888 | ₩291,869 | +0.89% | 77.2만 |
|---|
| 2026.01.06 | ₩288,382 | ₩294,525 | ₩283,835 | ₩294,525 | +2.13% | 62.9만 |
|---|
| 2026.01.05 | ₩283,687 | ₩295,866 | ₩282,802 | ₩284,934 | +0.44% | 62.2만 |
|---|
| 2026.01.02 | ₩279,770 | ₩281,836 | ₩271,776 | ₩279,770 | 0.00% | 53.5만 |
|---|
| 2025.12.31 | ₩277,289 | ₩280,911 | ₩276,820 | ₩278,027 | +0.27% | 28.8만 |
|---|
| 2025.12.30 | ₩284,210 | ₩284,210 | ₩278,805 | ₩279,368 | -1.70% | 45.3만 |
|---|
| 2025.12.29 | ₩281,340 | ₩284,720 | ₩275,197 | ₩278,657 | -0.95% | 80만 |
|---|
| 2025.12.26 | ₩291,212 | ₩293,210 | ₩288,221 | ₩291,614 | +0.14% | 24.5만 |
|---|
| 2025.12.24 | ₩288,449 | ₩290,045 | ₩284,706 | ₩289,482 | +0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩288,529 | ₩289,763 | ₩285,203 | ₩289,522 | +0.34% | 42.8만 |
|---|
| 2025.12.22 | ₩289,119 | ₩291,735 | ₩286,048 | ₩288,100 | -0.35% | 48.7만 |
|---|
| 2025.12.19 | ₩281,313 | ₩286,893 | ₩279,770 | ₩284,197 | +1.03% | 163.9만 |
|---|
| 2025.12.18 | ₩277,088 | ₩282,493 | ₩276,444 | ₩279,757 | +0.96% | 78.6만 |
|---|
| 2025.12.17 | ₩283,030 | ₩283,379 | ₩276,350 | ₩279,717 | -1.17% | 57.1만 |
|---|
| 2025.12.16 | ₩285,699 | ₩287,295 | ₩280,106 | ₩280,401 | -1.85% | 78.3만 |
|---|
| 2025.12.15 | ₩292,271 | ₩293,277 | ₩282,587 | ₩284,546 | -2.64% | 61만 |
|---|
| 2025.12.12 | ₩292,795 | ₩295,424 | ₩287,402 | ₩288,583 | -1.44% | 64.6만 |
|---|
| 2025.12.11 | ₩278,858 | ₩288,596 | ₩278,858 | ₩287,322 | +3.04% | 68.4만 |
|---|
| 2025.12.10 | ₩274,821 | ₩280,978 | ₩269,080 | ₩278,885 | +1.48% | 87만 |
|---|
| 2025.12.09 | ₩269,188 | ₩272,769 | ₩268,477 | ₩272,192 | +1.12% | 57.2만 |
|---|
| 2025.12.08 | ₩272,983 | ₩274,271 | ₩266,907 | ₩267,350 | -2.06% | 55.8만 |
|---|
| 2025.12.05 | ₩274,633 | ₩277,799 | ₩271,186 | ₩272,514 | -0.77% | 43.4만 |
|---|
| 2025.12.04 | ₩269,925 | ₩274,419 | ₩269,925 | ₩272,192 | +0.84% | 35.8만 |
|---|
| 2025.12.03 | ₩274,513 | ₩276,028 | ₩270,717 | ₩272,058 | -0.89% | 216.6만 |
|---|
| 2025.12.02 | ₩275,894 | ₩277,893 | ₩264,949 | ₩272,796 | -1.12% | 71.8만 |
|---|
| 2025.12.01 | ₩283,016 | ₩283,298 | ₩276,578 | ₩277,826 | -1.83% | 81.4만 |
|---|
| 2025.11.28 | ₩278,992 | ₩282,681 | ₩277,651 | ₩281,460 | +0.88% | 47.1만 |
|---|
| 2025.11.26 | ₩271,991 | ₩278,899 | ₩271,991 | ₩278,134 | +2.26% | 58.8만 |
|---|
| 2025.11.25 | ₩268,262 | ₩270,220 | ₩265,700 | ₩269,322 | +0.39% | 54.4만 |
|---|
| 2025.11.24 | ₩257,397 | ₩268,410 | ₩257,397 | ₩268,262 | +4.22% | 84만 |
|---|
| 2025.11.21 | ₩254,232 | ₩259,222 | ₩252,797 | ₩256,593 | +0.93% | 54.2만 |
|---|
| 2025.11.20 | ₩265,351 | ₩265,740 | ₩253,119 | ₩254,795 | -3.98% | 59.8만 |
|---|
| 2025.11.19 | ₩265,915 | ₩267,363 | ₩259,852 | ₩263,581 | -0.88% | 48.9만 |
|---|
| 2025.11.18 | ₩264,815 | ₩266,304 | ₩260,013 | ₩261,971 | -1.07% | 51.9만 |
|---|
| 2025.11.17 | ₩264,238 | ₩266,022 | ₩259,248 | ₩261,716 | -0.95% | 52.4만 |
|---|
| 2025.11.14 | ₩255,426 | ₩265,942 | ₩254,849 | ₩264,184 | +3.43% | 91.7만 |
|---|
| 2025.11.13 | ₩270,247 | ₩270,274 | ₩262,709 | ₩264,305 | -2.20% | 62.7만 |
|---|
| 2025.11.12 | ₩261,099 | ₩268,919 | ₩260,295 | ₩268,168 | +2.71% | 58.6만 |
|---|
| 2025.11.11 | ₩262,186 | ₩262,870 | ₩257,692 | ₩260,858 | -0.51% | 40만 |
|---|
| 2025.11.10 | ₩263,702 | ₩264,265 | ₩259,007 | ₩261,341 | -0.90% | 74.2만 |
|---|
| 2025.11.07 | ₩254,809 | ₩257,786 | ₩251,455 | ₩257,692 | +1.13% | 49.5만 |
|---|
| 2025.11.06 | ₩253,508 | ₩256,646 | ₩251,080 | ₩252,327 | -0.47% | 68만 |
|---|
| 2025.11.05 | ₩251,576 | ₩253,441 | ₩248,840 | ₩251,791 | +0.09% | 73.2만 |
|---|
| 2025.11.04 | ₩245,889 | ₩250,141 | ₩244,051 | ₩247,753 | +0.76% | 99.9만 |
|---|
| 2025.11.03 | ₩250,597 | ₩252,864 | ₩248,665 | ₩251,925 | +0.53% | 95만 |
|---|
| 2025.10.31 | ₩252,837 | ₩254,138 | ₩248,786 | ₩250,329 | -0.99% | 76.5만 |
|---|
| 2025.10.30 | ₩248,142 | ₩255,251 | ₩248,142 | ₩253,373 | +2.11% | 74.7만 |
|---|
| 2025.10.29 | ₩255,211 | ₩255,748 | ₩247,874 | ₩250,141 | -1.99% | 80만 |
|---|
| 2025.10.28 | ₩245,648 | ₩251,482 | ₩243,448 | ₩250,704 | +2.06% | 85만 |
|---|
| 2025.10.27 | ₩249,215 | ₩251,683 | ₩244,950 | ₩246,761 | -0.98% | 120.7만 |
|---|
| 2025.10.24 | ₩253,266 | ₩257,290 | ₩253,266 | ₩254,983 | +0.68% | 51.9만 |
|---|
| 2025.10.23 | ₩259,825 | ₩261,891 | ₩255,265 | ₩256,606 | -1.24% | 121.9만 |
|---|
| 2025.10.22 | ₩255,989 | ₩261,381 | ₩252,636 | ₩254,782 | -0.47% | 155.6만 |
|---|
| 2025.10.21 | ₩261,435 | ₩264,909 | ₩257,545 | ₩258,484 | -1.13% | 258만 |
|---|
| 2025.10.20 | ₩277,799 | ₩278,483 | ₩274,660 | ₩275,223 | -0.93% | 61.8만 |
|---|
| 2025.10.17 | ₩285,525 | ₩285,619 | ₩269,161 | ₩273,211 | -4.31% | 120.8만 |
|---|
| 2025.10.16 | ₩281,675 | ₩294,511 | ₩281,367 | ₩288,569 | +2.45% | 119만 |
|---|
| 2025.10.15 | ₩281,849 | ₩283,204 | ₩276,109 | ₩280,911 | -0.33% | 109.9만 |
|---|
| 2025.10.14 | ₩279,462 | ₩282,748 | ₩277,557 | ₩280,146 | +0.24% | 105.5만 |
|---|
| 2025.10.13 | ₩280,334 | ₩284,425 | ₩279,703 | ₩283,821 | +1.24% | 49.6만 |
|---|
| 2025.10.10 | ₩276,310 | ₩276,605 | ₩271,977 | ₩274,459 | -0.67% | 70.3만 |
|---|