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 | ₩327,599 | ₩331,557 | ₩326,115 | ₩327,399 | -0.06% | 50.9만 |
| 2026.10.08 | ₩316,207 | ₩324,002 | ₩315,792 | ₩321,582 | +1.70% | 42.3만 |
| 2026.10.07 | ₩318,801 | ₩320,339 | ₩315,498 | ₩318,106 | -0.22% | 51.4만 |
| 2026.10.06 | ₩323,173 | ₩329,699 | ₩320,151 | ₩326,235 | +0.95% | 67.1만 |
| 2026.10.05 | ₩320,192 | ₩325,179 | ₩314,174 | ₩321,957 | +0.55% | 44.2만 |
| 2026.10.02 | ₩319,349 | ₩324,283 | ₩315,284 | ₩319,978 | +0.20% | 78.6만 |
| 2026.10.01 | ₩318,186 | ₩323,200 | ₩314,883 | ₩315,284 | -0.91% | 84.2만 |
| 2026.09.30 | ₩337,040 | ₩346,319 | ₩294,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩318,386 |
| -5.53% |
| 365.8만 |
| 2026.09.29 | ₩328,682 | ₩332,881 | ₩327,599 | ₩331,530 | +0.87% | 58.5만 |
|---|
| 2026.09.28 | ₩330,942 | ₩336,572 | ₩327,011 | ₩328,682 | -0.68% | 78.4만 |
|---|
| 2026.09.25 | ₩348,980 | ₩348,980 | ₩341,225 | ₩344,808 | -1.20% | 37.8만 |
|---|
| 2026.09.24 | ₩345,998 | ₩347,830 | ₩340,984 | ₩347,509 | +0.44% | 57.1만 |
|---|
| 2026.09.23 | ₩349,060 | ₩350,825 | ₩344,982 | ₩348,873 | -0.05% | 66.2만 |
|---|
| 2026.09.22 | ₩349,916 | ₩359,824 | ₩349,034 | ₩357,284 | +2.11% | 53.2만 |
|---|
| 2026.09.21 | ₩356,361 | ₩356,361 | ₩349,381 | ₩349,903 | -1.81% | 46.8만 |
|---|
| 2026.09.18 | ₩357,859 | ₩357,859 | ₩349,515 | ₩355,586 | -0.64% | 110.3만 |
|---|
| 2026.09.17 | ₩356,776 | ₩358,768 | ₩349,448 | ₩356,482 | -0.08% | 39.7만 |
|---|
| 2026.09.16 | ₩356,254 | ₩358,420 | ₩341,853 | ₩346,867 | -2.63% | 67.6만 |
|---|
| 2026.09.15 | ₩349,488 | ₩353,379 | ₩347,309 | ₩351,788 | +0.66% | 56.1만 |
|---|
| 2026.09.14 | ₩345,209 | ₩352,283 | ₩344,166 | ₩349,889 | +1.36% | 69.6만 |
|---|
| 2026.09.11 | ₩353,005 | ₩358,019 | ₩351,334 | ₩355,679 | +0.76% | 73.4만 |
|---|
| 2026.09.10 | ₩348,485 | ₩352,430 | ₩343,351 | ₩348,539 | +0.02% | 65.1만 |
|---|
| 2026.09.09 | ₩359,811 | ₩363,368 | ₩353,393 | ₩354,917 | -1.36% | 214.2만 |
|---|
| 2026.09.08 | ₩356,014 | ₩360,600 | ₩352,310 | ₩353,419 | -0.73% | 35.3만 |
|---|
| 2026.09.04 | ₩352,216 | ₩359,784 | ₩351,855 | ₩355,920 | +1.05% | 46.3만 |
|---|
| 2026.09.03 | ₩356,522 | ₩363,194 | ₩351,240 | ₩361,442 | +1.38% | 82.4만 |
|---|
| 2026.09.02 | ₩349,609 | ₩351,654 | ₩342,923 | ₩347,269 | -0.67% | 74.9만 |
|---|
| 2026.09.01 | ₩344,180 | ₩351,668 | ₩340,182 | ₩341,532 | -0.77% | 94.8만 |
|---|
| 2026.08.31 | ₩355,385 | ₩356,468 | ₩348,432 | ₩351,868 | -0.99% | 70.4만 |
|---|
| 2026.08.28 | ₩364,825 | ₩366,350 | ₩350,571 | ₩355,893 | -2.45% | 114.3만 |
|---|
| 2026.08.27 | ₩357,324 | ₩364,344 | ₩355,505 | ₩362,779 | +1.53% | 53.7만 |
|---|
| 2026.08.26 | ₩357,043 | ₩360,506 | ₩352,430 | ₩357,511 | +0.13% | 102.3만 |
|---|
| 2026.08.25 | ₩353,660 | ₩364,718 | ₩353,513 | ₩363,395 | +2.75% | 77.2만 |
|---|
| 2026.08.24 | ₩356,695 | ₩361,282 | ₩354,182 | ₩361,202 | +1.26% | 65만 |
|---|
| 2026.08.21 | ₩356,107 | ₩357,805 | ₩351,467 | ₩355,332 | -0.22% | 112.4만 |
|---|
| 2026.08.20 | ₩332,948 | ₩345,985 | ₩332,654 | ₩345,169 | +3.67% | 109.1만 |
|---|
| 2026.08.19 | ₩324,658 | ₩336,986 | ₩322,786 | ₩335,716 | +3.41% | 104.8만 |
|---|
| 2026.08.18 | ₩315,565 | ₩317,196 | ₩311,019 | ₩311,500 | -1.29% | 61.8만 |
|---|
| 2026.08.17 | ₩314,656 | ₩320,085 | ₩311,607 | ₩318,988 | +1.38% | 55.9만 |
|---|
| 2026.08.14 | ₩313,813 | ₩316,314 | ₩310,537 | ₩313,172 | -0.20% | 47.8만 |
|---|
| 2026.08.13 | ₩311,554 | ₩312,730 | ₩305,884 | ₩309,642 | -0.61% | 89.9만 |
|---|
| 2026.08.12 | ₩322,625 | ₩322,625 | ₩310,684 | ₩315,485 | -2.21% | 112.9만 |
|---|
| 2026.08.11 | ₩322,157 | ₩325,259 | ₩319,536 | ₩321,903 | -0.08% | 70.6만 |
|---|
| 2026.08.10 | ₩317,277 | ₩322,411 | ₩313,265 | ₩322,117 | +1.53% | 79.4만 |
|---|
| 2026.08.07 | ₩324,992 | ₩328,656 | ₩314,896 | ₩319,108 | -1.81% | 138.5만 |
|---|
| 2026.08.06 | ₩300,215 | ₩310,029 | ₩299,533 | ₩308,986 | +2.92% | 103.6만 |
|---|
| 2026.08.05 | ₩308,492 | ₩310,297 | ₩301,565 | ₩302,929 | -1.80% | 91.3만 |
|---|
| 2026.08.04 | ₩292,339 | ₩296,658 | ₩289,731 | ₩292,646 | +0.11% | 78.4만 |
|---|
| 2026.08.03 | ₩283,180 | ₩288,087 | ₩281,481 | ₩286,977 | +1.34% | 35.4만 |
|---|
| 2026.07.31 | ₩290,427 | ₩291,630 | ₩281,695 | ₩284,704 | -1.97% | 64.8만 |
|---|
| 2026.07.30 | ₩292,259 | ₩296,257 | ₩288,341 | ₩295,989 | +1.28% | 69.7만 |
|---|
| 2026.07.29 | ₩279,783 | ₩292,967 | ₩277,457 | ₩286,643 | +2.45% | 101.3만 |
|---|
| 2026.07.28 | ₩283,300 | ₩285,907 | ₩279,783 | ₩281,602 | -0.60% | 49만 |
|---|
| 2026.07.27 | ₩287,405 | ₩290,293 | ₩282,698 | ₩286,723 | -0.24% | 46.2만 |
|---|
| 2026.07.24 | ₩288,822 | ₩288,929 | ₩284,931 | ₩287,057 | -0.61% | 72만 |
|---|
| 2026.07.23 | ₩280,024 | ₩288,100 | ₩279,716 | ₩286,442 | +2.29% | 78.3만 |
|---|
| 2026.07.22 | ₩283,474 | ₩289,651 | ₩283,126 | ₩286,295 | +1.00% | 107.8만 |
|---|
| 2026.07.21 | ₩271,573 | ₩279,863 | ₩270,303 | ₩277,323 | +2.12% | 62.6만 |
|---|
| 2026.07.20 | ₩266,759 | ₩270,196 | ₩266,626 | ₩267,655 | +0.34% | 77만 |
|---|
| 2026.07.17 | ₩262,842 | ₩269,554 | ₩261,130 | ₩268,458 | +2.14% | 71.9만 |
|---|
| 2026.07.16 | ₩266,091 | ₩270,276 | ₩262,842 | ₩264,941 | -0.43% | 70.2만 |
|---|
| 2026.07.15 | ₩271,506 | ₩274,461 | ₩267,348 | ₩270,838 | -0.25% | 71.7만 |
|---|
| 2026.07.14 | ₩274,849 | ₩276,614 | ₩269,768 | ₩271,373 | -1.26% | 73.4만 |
|---|
| 2026.07.13 | ₩269,661 | ₩273,726 | ₩266,612 | ₩268,083 | -0.59% | 98.3만 |
|---|
| 2026.07.10 | ₩277,604 | ₩277,991 | ₩272,255 | ₩274,809 | -1.01% | 40.8만 |
|---|
| 2026.07.09 | ₩276,293 | ₩279,716 | ₩272,696 | ₩278,245 | +0.71% | 44.8만 |
|---|
| 2026.07.08 | ₩275,050 | ₩276,922 | ₩266,091 | ₩272,322 | -0.99% | 82.3만 |
|---|
| 2026.07.07 | ₩283,300 | ₩286,429 | ₩277,844 | ₩280,265 | -1.07% | 48.8만 |
|---|
| 2026.07.06 | ₩291,577 | ₩294,171 | ₩282,818 | ₩284,503 | -2.43% | 54.4만 |
|---|
| 2026.07.02 | ₩286,135 | ₩291,149 | ₩285,479 | ₩290,935 | +1.68% | 71.2만 |
|---|
| 2026.07.01 | ₩277,323 | ₩286,375 | ₩277,323 | ₩278,780 | +0.53% | 64.4만 |
|---|
| 2026.06.30 | ₩278,032 | ₩279,569 | ₩272,108 | ₩278,713 | +0.25% | 57.5만 |
|---|
| 2026.06.29 | ₩286,683 | ₩286,683 | ₩275,638 | ₩277,136 | -3.33% | 74.5만 |
|---|
| 2026.06.26 | ₩282,698 | ₩290,440 | ₩282,698 | ₩287,672 | +1.76% | 113.2만 |
|---|
| 2026.06.25 | ₩287,793 | ₩288,007 | ₩279,703 | ₩280,799 | -2.43% | 87.9만 |
|---|
| 2026.06.24 | ₩276,414 | ₩282,083 | ₩276,200 | ₩280,478 | +1.47% | 83.5만 |
|---|
| 2026.06.23 | ₩287,766 | ₩291,055 | ₩284,249 | ₩286,041 | -0.60% | 64.9만 |
|---|
| 2026.06.22 | ₩287,258 | ₩295,642 | ₩286,776 | ₩295,147 | +2.75% | 80.7만 |
|---|
| 2026.06.18 | ₩301,431 | ₩309,936 | ₩290,748 | ₩293,181 | -2.74% | 140만 |
|---|
| 2026.06.17 | ₩304,199 | ₩317,477 | ₩303,063 | ₩303,437 | -0.25% | 96.5만 |
|---|
| 2026.06.16 | ₩302,073 | ₩311,982 | ₩301,645 | ₩307,770 | +1.89% | 81.6만 |
|---|
| 2026.06.15 | ₩290,159 | ₩298,878 | ₩290,159 | ₩297,313 | +2.47% | 162.7만 |
|---|
| 2026.06.12 | ₩280,786 | ₩284,049 | ₩273,111 | ₩280,077 | -0.25% | 105.9만 |
|---|
| 2026.06.11 | ₩281,067 | ₩281,963 | ₩274,261 | ₩278,005 | -1.09% | 143.5만 |
|---|
| 2026.06.10 | ₩278,125 | ₩286,870 | ₩277,309 | ₩278,740 | +0.22% | 325.6만 |
|---|
| 2026.06.09 | ₩290,440 | ₩290,467 | ₩275,571 | ₩283,688 | -2.32% | 72.8만 |
|---|
| 2026.06.08 | ₩294,238 | ₩295,762 | ₩285,185 | ₩287,151 | -2.41% | 123만 |
|---|
| 2026.06.05 | ₩309,080 | ₩309,080 | ₩291,216 | ₩292,486 | -5.37% | 108.8만 |
|---|
| 2026.06.04 | ₩310,123 | ₩320,900 | ₩310,123 | ₩315,538 | +1.75% | 90.2만 |
|---|
| 2026.06.03 | ₩309,227 | ₩312,289 | ₩306,352 | ₩306,366 | -0.93% | 70.6만 |
|---|
| 2026.06.02 | ₩306,205 | ₩316,153 | ₩302,194 | ₩315,458 | +3.02% | 95.4만 |
|---|
| 2026.06.01 | ₩302,274 | ₩307,810 | ₩295,896 | ₩305,109 | +0.94% | 79.4만 |
|---|
| 2026.05.29 | ₩304,079 | ₩310,738 | ₩301,177 | ₩308,478 | +1.45% | 67.5만 |
|---|
| 2026.05.28 | ₩295,949 | ₩304,587 | ₩292,326 | ₩301,605 | +1.91% | 46.1만 |
|---|
| 2026.05.27 | ₩300,857 | ₩304,159 | ₩298,089 | ₩298,476 | -0.79% | 71.9만 |
|---|
| 2026.05.26 | ₩308,692 | ₩310,123 | ₩303,932 | ₩306,459 | -0.72% | 57.6만 |
|---|
| 2026.05.22 | ₩300,816 | ₩303,103 | ₩296,390 | ₩302,448 | +0.54% | 48.3만 |
|---|
| 2026.05.21 | ₩297,166 | ₩305,216 | ₩294,759 | ₩301,980 | +1.62% | 59.8만 |
|---|
| 2026.05.20 | ₩301,579 | ₩304,226 | ₩295,561 | ₩301,111 | -0.16% | 75.4만 |
|---|
| 2026.05.19 | ₩297,567 | ₩301,044 | ₩295,254 | ₩297,835 | +0.09% | 76.7만 |
|---|
| 2026.05.18 | ₩302,595 | ₩306,780 | ₩297,821 | ₩301,405 | -0.39% | 54.4만 |
|---|
| 2026.05.15 | ₩307,676 | ₩309,441 | ₩298,048 | ₩301,365 | -2.05% | 109.1만 |
|---|
| 2026.05.14 | ₩319,483 | ₩320,914 | ₩313,078 | ₩318,239 | -0.39% | 86.2만 |
|---|
| 2026.05.13 | ₩315,685 | ₩325,888 | ₩310,457 | ₩321,970 | +1.99% | 111만 |
|---|
| 2026.05.12 | ₩313,907 | ₩318,025 | ₩306,727 | ₩316,902 | +0.95% | 120만 |
|---|
| 2026.05.11 | ₩312,289 | ₩319,550 | ₩312,035 | ₩317,704 | +1.73% | 84.1만 |
|---|
| 2026.05.08 | ₩308,772 | ₩311,554 | ₩306,780 | ₩310,364 | +0.52% | 87.6만 |
|---|
| 2026.05.07 | ₩318,921 | ₩321,448 | ₩304,480 | ₩304,935 | -4.39% | 91만 |
|---|
| 2026.05.06 | ₩314,228 | ₩316,046 | ₩309,468 | ₩313,559 | -0.21% | 85.5만 |
|---|
| 2026.05.05 | ₩303,959 | ₩305,175 | ₩298,944 | ₩300,950 | -0.99% | 51.5만 |
|---|
| 2026.05.04 | ₩300,857 | ₩302,782 | ₩298,182 | ₩299,452 | -0.47% | 41.7만 |
|---|
| 2026.05.01 | ₩306,526 | ₩310,725 | ₩302,194 | ₩302,782 | -1.22% | 57.2만 |
|---|
| 2026.04.30 | ₩313,479 | ₩313,479 | ₩304,547 | ₩307,997 | -1.75% | 80.3만 |
|---|
| 2026.04.29 | ₩308,879 | ₩310,430 | ₩304,681 | ₩305,550 | -1.08% | 86.1만 |
|---|
| 2026.04.28 | ₩315,846 | ₩316,902 | ₩309,240 | ₩310,791 | -1.60% | 76만 |
|---|
| 2026.04.27 | ₩321,622 | ₩324,176 | ₩318,239 | ₩322,264 | +0.20% | 48만 |
|---|
| 2026.04.24 | ₩330,274 | ₩330,501 | ₩321,435 | ₩324,029 | -1.89% | 58.4만 |
|---|
| 2026.04.23 | ₩325,808 | ₩330,274 | ₩321,435 | ₩326,316 | +0.16% | 66.6만 |
|---|
| 2026.04.22 | ₩334,285 | ₩338,016 | ₩329,217 | ₩330,728 | -1.06% | 67.7만 |
|---|
| 2026.04.21 | ₩342,348 | ₩344,474 | ₩330,140 | ₩330,942 | -3.33% | 76.2만 |
|---|
| 2026.04.20 | ₩348,459 | ₩348,994 | ₩343,164 | ₩345,156 | -0.95% | 47.4만 |
|---|
| 2026.04.17 | ₩350,438 | ₩355,693 | ₩343,257 | ₩350,999 | +0.16% | 73만 |
|---|
| 2026.04.16 | ₩346,226 | ₩347,229 | ₩342,789 | ₩344,688 | -0.44% | 53.3만 |
|---|
| 2026.04.15 | ₩341,639 | ₩346,734 | ₩336,451 | ₩343,418 | +0.52% | 82.5만 |
|---|
| 2026.04.14 | ₩351,855 | ₩354,342 | ₩343,097 | ₩344,033 | -2.22% | 90.2만 |
|---|
| 2026.04.13 | ₩346,319 | ₩351,427 | ₩345,918 | ₩347,697 | +0.40% | 38.8만 |
|---|
| 2026.04.10 | ₩350,117 | ₩353,847 | ₩346,760 | ₩349,729 | -0.11% | 48만 |
|---|
| 2026.04.09 | ₩355,907 | ₩361,977 | ₩347,590 | ₩347,884 | -2.25% | 65만 |
|---|
| 2026.04.08 | ₩361,028 | ₩365,012 | ₩351,307 | ₩354,569 | -1.79% | 90.8만 |
|---|
| 2026.04.07 | ₩343,953 | ₩349,515 | ₩337,267 | ₩349,301 | +1.56% | 60.5만 |
|---|
| 2026.04.06 | ₩344,982 | ₩347,041 | ₩340,315 | ₩342,910 | -0.60% | 45.6만 |
|---|
| 2026.04.02 | ₩329,552 | ₩347,416 | ₩329,458 | ₩344,634 | +4.58% | 80만 |
|---|
| 2026.04.01 | ₩339,433 | ₩347,095 | ₩336,157 | ₩341,626 | +0.65% | 84.2만 |
|---|
| 2026.03.31 | ₩318,948 | ₩331,303 | ₩317,597 | ₩330,340 | +3.57% | 96만 |
|---|
| 2026.03.30 | ₩317,557 | ₩320,619 | ₩308,451 | ₩312,356 | -1.64% | 74.1만 |
|---|
| 2026.03.27 | ₩305,216 | ₩317,450 | ₩304,707 | ₩312,824 | +2.49% | 137.8만 |
|---|
| 2026.03.26 | ₩303,357 | ₩315,752 | ₩301,846 | ₩304,707 | +0.45% | 86.1만 |
|---|
| 2026.03.25 | ₩319,724 | ₩320,914 | ₩310,163 | ₩312,450 | -2.28% | 79.1만 |
|---|
| 2026.03.24 | ₩299,814 | ₩311,166 | ₩297,313 | ₩308,492 | +2.89% | 87.1만 |
|---|
| 2026.03.23 | ₩298,463 | ₩310,511 | ₩298,463 | ₩303,330 | +1.63% | 135.5만 |
|---|
| 2026.03.20 | ₩308,706 | ₩309,561 | ₩292,967 | ₩297,567 | -3.61% | 160.7만 |
|---|
| 2026.03.19 | ₩308,772 | ₩311,152 | ₩302,060 | ₩308,946 | +0.06% | 184.1만 |
|---|
| 2026.03.18 | ₩332,600 | ₩332,948 | ₩323,655 | ₩325,366 | -2.17% | 110만 |
|---|
| 2026.03.17 | ₩341,760 | ₩346,814 | ₩338,457 | ₩340,797 | -0.28% | 43.7만 |
|---|
| 2026.03.16 | ₩335,823 | ₩343,926 | ₩335,288 | ₩339,807 | +1.19% | 71.9만 |
|---|
| 2026.03.13 | ₩348,887 | ₩351,668 | ₩334,847 | ₩336,785 | -3.47% | 74만 |
|---|
| 2026.03.12 | ₩352,845 | ₩355,064 | ₩346,012 | ₩352,336 | -0.14% | 100만 |
|---|
| 2026.03.11 | ₩358,902 | ₩358,902 | ₩344,982 | ₩355,305 | -1.00% | 245.6만 |
|---|
| 2026.03.10 | ₩357,444 | ₩360,132 | ₩350,424 | ₩351,093 | -1.78% | 69.6만 |
|---|
| 2026.03.09 | ₩337,748 | ₩353,821 | ₩331,651 | ₩351,695 | +4.13% | 98.8만 |
|---|
| 2026.03.06 | ₩336,785 | ₩350,491 | ₩335,047 | ₩347,322 | +3.13% | 113.4만 |
|---|
| 2026.03.05 | ₩343,725 | ₩345,183 | ₩330,822 | ₩341,439 | -0.67% | 82.5만 |
|---|
| 2026.03.04 | ₩354,676 | ₩356,040 | ₩346,186 | ₩350,291 | -1.24% | 68.2만 |
|---|
| 2026.03.03 | ₩352,015 | ₩354,770 | ₩336,424 | ₩350,879 | -0.32% | 95.4만 |
|---|
| 2026.03.02 | ₩378,945 | ₩381,981 | ₩360,333 | ₩371,618 | -1.93% | 96.3만 |
|---|
| 2026.02.27 | ₩377,515 | ₩380,416 | ₩373,062 | ₩375,215 | -0.61% | 51.2만 |
|---|
| 2026.02.26 | ₩367,272 | ₩376,084 | ₩362,365 | ₩375,496 | +2.24% | 40.6만 |
|---|
| 2026.02.25 | ₩370,107 | ₩371,645 | ₩363,796 | ₩368,676 | -0.39% | 44.2만 |
|---|
| 2026.02.24 | ₩355,880 | ₩368,462 | ₩353,607 | ₩365,467 | +2.69% | 52.6만 |
|---|
| 2026.02.23 | ₩350,892 | ₩362,672 | ₩350,331 | ₩362,204 | +3.22% | 71.6만 |
|---|
| 2026.02.20 | ₩340,115 | ₩349,207 | ₩337,708 | ₩348,191 | +2.37% | 85.1만 |
|---|
| 2026.02.19 | ₩337,414 | ₩341,639 | ₩334,285 | ₩340,917 | +1.04% | 49.5만 |
|---|
| 2026.02.18 | ₩336,732 | ₩342,442 | ₩334,833 | ₩339,874 | +0.93% | 79만 |
|---|
| 2026.02.17 | ₩326,770 | ₩333,977 | ₩322,893 | ₩333,924 | +2.19% | 46.3만 |
|---|
| 2026.02.13 | ₩325,594 | ₩337,949 | ₩323,802 | ₩337,200 | +3.56% | 60.9만 |
|---|
| 2026.02.12 | ₩344,568 | ₩344,568 | ₩319,871 | ₩320,138 | -7.09% | 86만 |
|---|
| 2026.02.11 | ₩348,271 | ₩352,323 | ₩336,959 | ₩344,581 | -1.06% | 46.7만 |
|---|
| 2026.02.10 | ₩331,169 | ₩341,439 | ₩331,116 | ₩340,984 | +2.96% | 73.9만 |
|---|
| 2026.02.09 | ₩317,143 | ₩332,132 | ₩315,926 | ₩332,039 | +4.70% | 84.1만 |
|---|
| 2026.02.06 | ₩308,197 | ₩313,158 | ₩306,392 | ₩310,323 | +0.69% | 94.7만 |
|---|
| 2026.02.05 | ₩309,428 | ₩315,886 | ₩298,142 | ₩300,041 | -3.03% | 113만 |
|---|
| 2026.02.04 | ₩326,182 | ₩326,249 | ₩312,637 | ₩318,988 | -2.21% | 110.7만 |
|---|
| 2026.02.03 | ₩324,778 | ₩324,778 | ₩311,514 | ₩319,135 | -1.74% | 129.1만 |
|---|
| 2026.02.02 | ₩310,912 | ₩321,261 | ₩307,195 | ₩311,540 | +0.20% | 96만 |
|---|
| 2026.01.30 | ₩327,934 | ₩336,919 | ₩310,310 | ₩313,372 | -4.44% | 194.7만 |
|---|
| 2026.01.29 | ₩365,561 | ₩365,788 | ₩342,508 | ₩350,023 | -4.25% | 126만 |
|---|
| 2026.01.28 | ₩356,976 | ₩359,423 | ₩350,638 | ₩357,872 | +0.25% | 100.6만 |
|---|
| 2026.01.27 | ₩347,656 | ₩352,804 | ₩336,959 | ₩350,237 | +0.74% | 104.3만 |
|---|
| 2026.01.26 | ₩350,999 | ₩356,495 | ₩346,172 | ₩346,734 | -1.22% | 143.6만 |
|---|
| 2026.01.23 | ₩349,488 | ₩349,930 | ₩337,320 | ₩341,974 | -2.15% | 143.5만 |
|---|
| 2026.01.22 | ₩337,494 | ₩349,047 | ₩337,334 | ₩345,410 | +2.35% | 85.6만 |
|---|
| 2026.01.21 | ₩343,632 | ₩345,370 | ₩333,496 | ₩337,494 | -1.79% | 119만 |
|---|
| 2026.01.20 | ₩339,259 | ₩341,546 | ₩335,061 | ₩338,524 | -0.22% | 131만 |
|---|
| 2026.01.16 | ₩320,566 | ₩326,035 | ₩316,595 | ₩325,928 | +1.67% | 91.3만 |
|---|
| 2026.01.15 | ₩315,645 | ₩322,893 | ₩314,161 | ₩321,341 | +1.80% | 71.3만 |
|---|
| 2026.01.14 | ₩321,555 | ₩323,427 | ₩311,527 | ₩317,330 | -1.31% | 79.8만 |
|---|
| 2026.01.13 | ₩313,024 | ₩319,001 | ₩309,053 | ₩317,745 | +1.51% | 85.7만 |
|---|
| 2026.01.12 | ₩314,469 | ₩314,469 | ₩307,007 | ₩308,732 | -1.82% | 87.7만 |
|---|
| 2026.01.09 | ₩304,213 | ₩316,541 | ₩302,849 | ₩305,898 | +0.55% | 133.3만 |
|---|
| 2026.01.08 | ₩285,520 | ₩301,792 | ₩284,824 | ₩301,552 | +5.62% | 77.6만 |
|---|
| 2026.01.07 | ₩288,394 | ₩291,844 | ₩283,006 | ₩290,962 | +0.89% | 77.2만 |
|---|
| 2026.01.06 | ₩287,485 | ₩293,609 | ₩282,952 | ₩293,609 | +2.13% | 62.9만 |
|---|
| 2026.01.05 | ₩282,805 | ₩294,946 | ₩281,923 | ₩284,049 | +0.44% | 62.2만 |
|---|
| 2026.01.02 | ₩278,901 | ₩280,960 | ₩270,931 | ₩278,901 | 0.00% | 53.5만 |
|---|
| 2025.12.31 | ₩276,427 | ₩280,037 | ₩275,959 | ₩277,162 | +0.27% | 28.8만 |
|---|
| 2025.12.30 | ₩283,327 | ₩283,327 | ₩277,938 | ₩278,500 | -1.70% | 45.3만 |
|---|
| 2025.12.29 | ₩280,465 | ₩283,835 | ₩274,341 | ₩277,791 | -0.95% | 80만 |
|---|
| 2025.12.26 | ₩290,306 | ₩292,299 | ₩287,325 | ₩290,708 | +0.14% | 24.5만 |
|---|
| 2025.12.24 | ₩287,552 | ₩289,143 | ₩283,821 | ₩288,582 | +0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩287,632 | ₩288,862 | ₩284,316 | ₩288,622 | +0.34% | 42.8만 |
|---|
| 2025.12.22 | ₩288,221 | ₩290,828 | ₩285,158 | ₩287,204 | -0.35% | 48.7만 |
|---|
| 2025.12.19 | ₩280,438 | ₩286,001 | ₩278,901 | ₩283,313 | +1.03% | 163.9만 |
|---|
| 2025.12.18 | ₩276,226 | ₩281,615 | ₩275,585 | ₩278,887 | +0.96% | 78.6만 |
|---|
| 2025.12.17 | ₩282,150 | ₩282,498 | ₩275,491 | ₩278,847 | -1.17% | 57.1만 |
|---|
| 2025.12.16 | ₩284,811 | ₩286,402 | ₩279,235 | ₩279,529 | -1.85% | 78.3만 |
|---|
| 2025.12.15 | ₩291,363 | ₩292,366 | ₩281,709 | ₩283,661 | -2.64% | 61만 |
|---|
| 2025.12.12 | ₩291,884 | ₩294,505 | ₩286,509 | ₩287,686 | -1.44% | 64.6만 |
|---|
| 2025.12.11 | ₩277,991 | ₩287,699 | ₩277,991 | ₩286,429 | +3.04% | 68.4만 |
|---|
| 2025.12.10 | ₩273,967 | ₩280,104 | ₩268,244 | ₩278,018 | +1.48% | 87만 |
|---|
| 2025.12.09 | ₩268,351 | ₩271,921 | ₩267,642 | ₩271,346 | +1.12% | 57.2만 |
|---|
| 2025.12.08 | ₩272,135 | ₩273,418 | ₩266,077 | ₩266,519 | -2.06% | 55.8만 |
|---|
| 2025.12.05 | ₩273,779 | ₩276,935 | ₩270,343 | ₩271,667 | -0.77% | 43.4만 |
|---|
| 2025.12.04 | ₩269,086 | ₩273,565 | ₩269,086 | ₩271,346 | +0.84% | 35.8만 |
|---|
| 2025.12.03 | ₩273,659 | ₩275,170 | ₩269,875 | ₩271,212 | -0.89% | 216.6만 |
|---|
| 2025.12.02 | ₩275,036 | ₩277,029 | ₩264,125 | ₩271,948 | -1.12% | 71.8만 |
|---|
| 2025.12.01 | ₩282,137 | ₩282,417 | ₩275,718 | ₩276,962 | -1.83% | 81.4만 |
|---|
| 2025.11.28 | ₩278,125 | ₩281,802 | ₩276,788 | ₩280,585 | +0.88% | 47.1만 |
|---|
| 2025.11.26 | ₩271,145 | ₩278,032 | ₩271,145 | ₩277,269 | +2.26% | 58.8만 |
|---|
| 2025.11.25 | ₩267,428 | ₩269,380 | ₩264,874 | ₩268,484 | +0.39% | 54.4만 |
|---|
| 2025.11.24 | ₩256,597 | ₩267,575 | ₩256,597 | ₩267,428 | +4.22% | 84만 |
|---|
| 2025.11.21 | ₩253,442 | ₩258,416 | ₩252,011 | ₩255,795 | +0.93% | 54.2만 |
|---|
| 2025.11.20 | ₩264,526 | ₩264,914 | ₩252,332 | ₩254,003 | -3.98% | 59.8만 |
|---|
| 2025.11.19 | ₩265,088 | ₩266,532 | ₩259,044 | ₩262,761 | -0.88% | 48.9만 |
|---|
| 2025.11.18 | ₩263,992 | ₩265,476 | ₩259,205 | ₩261,157 | -1.07% | 51.9만 |
|---|
| 2025.11.17 | ₩263,417 | ₩265,195 | ₩258,442 | ₩260,903 | -0.95% | 52.4만 |
|---|
| 2025.11.14 | ₩254,632 | ₩265,115 | ₩254,057 | ₩263,363 | +3.43% | 91.7만 |
|---|
| 2025.11.13 | ₩269,407 | ₩269,434 | ₩261,892 | ₩263,483 | -2.20% | 62.7만 |
|---|
| 2025.11.12 | ₩260,288 | ₩268,083 | ₩259,485 | ₩267,334 | +2.71% | 58.6만 |
|---|
| 2025.11.11 | ₩261,371 | ₩262,053 | ₩256,891 | ₩260,047 | -0.51% | 40만 |
|---|
| 2025.11.10 | ₩262,882 | ₩263,443 | ₩258,202 | ₩260,528 | -0.90% | 74.2만 |
|---|
| 2025.11.07 | ₩254,016 | ₩256,985 | ₩250,674 | ₩256,891 | +1.13% | 49.5만 |
|---|
| 2025.11.06 | ₩252,719 | ₩255,848 | ₩250,299 | ₩251,543 | -0.47% | 68만 |
|---|
| 2025.11.05 | ₩250,794 | ₩252,653 | ₩248,066 | ₩251,008 | +0.09% | 73.2만 |
|---|
| 2025.11.04 | ₩245,125 | ₩249,363 | ₩243,293 | ₩246,983 | +0.76% | 99.9만 |
|---|
| 2025.11.03 | ₩249,818 | ₩252,078 | ₩247,892 | ₩251,142 | +0.53% | 95만 |
|---|
| 2025.10.31 | ₩252,051 | ₩253,348 | ₩248,013 | ₩249,550 | -0.99% | 76.5만 |
|---|
| 2025.10.30 | ₩247,371 | ₩254,458 | ₩247,371 | ₩252,586 | +2.11% | 74.7만 |
|---|
| 2025.10.29 | ₩254,418 | ₩254,952 | ₩247,103 | ₩249,363 | -1.99% | 80만 |
|---|
| 2025.10.28 | ₩244,884 | ₩250,700 | ₩242,691 | ₩249,925 | +2.06% | 85만 |
|---|
| 2025.10.27 | ₩248,441 | ₩250,901 | ₩244,189 | ₩245,994 | -0.98% | 120.7만 |
|---|
| 2025.10.24 | ₩252,479 | ₩256,490 | ₩252,479 | ₩254,190 | +0.68% | 51.9만 |
|---|
| 2025.10.23 | ₩259,017 | ₩261,077 | ₩254,471 | ₩255,808 | -1.24% | 121.9만 |
|---|
| 2025.10.22 | ₩255,193 | ₩260,568 | ₩251,850 | ₩253,990 | -0.47% | 155.6만 |
|---|
| 2025.10.21 | ₩260,622 | ₩264,085 | ₩256,744 | ₩257,680 | -1.13% | 258만 |
|---|
| 2025.10.20 | ₩276,935 | ₩277,617 | ₩273,806 | ₩274,368 | -0.93% | 61.8만 |
|---|
| 2025.10.17 | ₩284,637 | ₩284,731 | ₩268,324 | ₩272,362 | -4.31% | 120.8만 |
|---|
| 2025.10.16 | ₩280,799 | ₩293,596 | ₩280,492 | ₩287,672 | +2.45% | 119만 |
|---|
| 2025.10.15 | ₩280,973 | ₩282,324 | ₩275,250 | ₩280,037 | -0.33% | 109.9만 |
|---|
| 2025.10.14 | ₩278,593 | ₩281,869 | ₩276,694 | ₩279,275 | +0.24% | 105.5만 |
|---|
| 2025.10.13 | ₩279,462 | ₩283,541 | ₩278,834 | ₩282,939 | +1.24% | 49.6만 |
|---|
| 2025.10.10 | ₩275,451 | ₩275,745 | ₩271,132 | ₩273,606 | -0.67% | 70.3만 |
|---|