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 | ₩327,318 | ₩331,272 | ₩325,835 | ₩327,117 | -0.06% | 50.9만 |
| 2026.10.08 | ₩315,935 | ₩323,724 | ₩315,521 | ₩321,306 | +1.70% | 42.3만 |
| 2026.10.07 | ₩318,527 | ₩320,063 | ₩315,227 | ₩317,832 | -0.22% | 51.4만 |
| 2026.10.06 | ₩322,895 | ₩329,415 | ₩319,876 | ₩325,955 | +0.95% | 67.1만 |
| 2026.10.05 | ₩319,916 | ₩324,899 | ₩313,904 | ₩321,680 | +0.55% | 44.2만 |
| 2026.10.02 | ₩319,074 | ₩324,004 | ₩315,013 | ₩319,702 | +0.20% | 78.6만 |
| 2026.10.01 | ₩317,912 | ₩322,922 | ₩314,612 | ₩315,013 | -0.91% | 84.2만 |
| 2026.09.30 | ₩336,750 | ₩346,021 | ₩294,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩318,113 |
| -5.53% |
| 365.8만 |
| 2026.09.29 | ₩328,400 | ₩332,595 | ₩327,318 | ₩331,245 | +0.87% | 58.5만 |
|---|
| 2026.09.28 | ₩330,658 | ₩336,282 | ₩326,730 | ₩328,400 | -0.68% | 78.4만 |
|---|
| 2026.09.25 | ₩348,680 | ₩348,680 | ₩340,931 | ₩344,512 | -1.20% | 37.8만 |
|---|
| 2026.09.24 | ₩345,701 | ₩347,531 | ₩340,691 | ₩347,210 | +0.44% | 57.1만 |
|---|
| 2026.09.23 | ₩348,760 | ₩350,524 | ₩344,685 | ₩348,573 | -0.05% | 66.2만 |
|---|
| 2026.09.22 | ₩349,615 | ₩359,515 | ₩348,733 | ₩356,977 | +2.11% | 53.2만 |
|---|
| 2026.09.21 | ₩356,055 | ₩356,055 | ₩349,081 | ₩349,602 | -1.81% | 46.8만 |
|---|
| 2026.09.18 | ₩357,551 | ₩357,551 | ₩349,214 | ₩355,280 | -0.64% | 110.3만 |
|---|
| 2026.09.17 | ₩356,469 | ₩358,459 | ₩349,148 | ₩356,175 | -0.08% | 39.7만 |
|---|
| 2026.09.16 | ₩355,948 | ₩358,112 | ₩341,559 | ₩346,569 | -2.63% | 67.6만 |
|---|
| 2026.09.15 | ₩349,188 | ₩353,075 | ₩347,010 | ₩351,486 | +0.66% | 56.1만 |
|---|
| 2026.09.14 | ₩344,913 | ₩351,980 | ₩343,870 | ₩349,589 | +1.36% | 69.6만 |
|---|
| 2026.09.11 | ₩352,701 | ₩357,711 | ₩351,031 | ₩355,373 | +0.76% | 73.4만 |
|---|
| 2026.09.10 | ₩348,186 | ₩352,127 | ₩343,056 | ₩348,239 | +0.02% | 65.1만 |
|---|
| 2026.09.09 | ₩359,502 | ₩363,055 | ₩353,089 | ₩354,612 | -1.36% | 214.2만 |
|---|
| 2026.09.08 | ₩355,707 | ₩360,290 | ₩352,007 | ₩353,116 | -0.73% | 35.3만 |
|---|
| 2026.09.04 | ₩351,913 | ₩359,475 | ₩351,552 | ₩355,614 | +1.05% | 46.3만 |
|---|
| 2026.09.03 | ₩356,215 | ₩362,882 | ₩350,938 | ₩361,131 | +1.38% | 82.4만 |
|---|
| 2026.09.02 | ₩349,308 | ₩351,352 | ₩342,628 | ₩346,970 | -0.67% | 74.9만 |
|---|
| 2026.09.01 | ₩343,884 | ₩351,365 | ₩339,889 | ₩341,239 | -0.77% | 94.8만 |
|---|
| 2026.08.31 | ₩355,079 | ₩356,162 | ₩348,132 | ₩351,566 | -0.99% | 70.4만 |
|---|
| 2026.08.28 | ₩364,512 | ₩366,035 | ₩350,270 | ₩355,587 | -2.45% | 114.3만 |
|---|
| 2026.08.27 | ₩357,017 | ₩364,031 | ₩355,200 | ₩362,467 | +1.53% | 53.7만 |
|---|
| 2026.08.26 | ₩356,736 | ₩360,196 | ₩352,127 | ₩357,204 | +0.13% | 102.3만 |
|---|
| 2026.08.25 | ₩353,356 | ₩364,405 | ₩353,209 | ₩363,082 | +2.75% | 77.2만 |
|---|
| 2026.08.24 | ₩356,389 | ₩360,971 | ₩353,877 | ₩360,891 | +1.26% | 65만 |
|---|
| 2026.08.21 | ₩355,801 | ₩357,498 | ₩351,165 | ₩355,026 | -0.22% | 112.4만 |
|---|
| 2026.08.20 | ₩332,662 | ₩345,687 | ₩332,368 | ₩344,872 | +3.67% | 109.1만 |
|---|
| 2026.08.19 | ₩324,378 | ₩336,696 | ₩322,508 | ₩335,427 | +3.41% | 104.8만 |
|---|
| 2026.08.18 | ₩315,294 | ₩316,924 | ₩310,751 | ₩311,232 | -1.29% | 61.8만 |
|---|
| 2026.08.17 | ₩314,385 | ₩319,809 | ₩311,339 | ₩318,714 | +1.38% | 55.9만 |
|---|
| 2026.08.14 | ₩313,543 | ₩316,042 | ₩310,270 | ₩312,902 | -0.20% | 47.8만 |
|---|
| 2026.08.13 | ₩311,286 | ₩312,461 | ₩305,621 | ₩309,375 | -0.61% | 89.9만 |
|---|
| 2026.08.12 | ₩322,348 | ₩322,348 | ₩310,417 | ₩315,213 | -2.21% | 112.9만 |
|---|
| 2026.08.11 | ₩321,880 | ₩324,980 | ₩319,262 | ₩321,626 | -0.08% | 70.6만 |
|---|
| 2026.08.10 | ₩317,004 | ₩322,134 | ₩312,996 | ₩321,840 | +1.53% | 79.4만 |
|---|
| 2026.08.07 | ₩324,712 | ₩328,373 | ₩314,626 | ₩318,834 | -1.81% | 138.5만 |
|---|
| 2026.08.06 | ₩299,956 | ₩309,763 | ₩299,275 | ₩308,721 | +2.92% | 103.6만 |
|---|
| 2026.08.05 | ₩308,226 | ₩310,030 | ₩301,306 | ₩302,669 | -1.80% | 91.3만 |
|---|
| 2026.08.04 | ₩292,088 | ₩296,403 | ₩289,482 | ₩292,395 | +0.11% | 78.4만 |
|---|
| 2026.08.03 | ₩282,936 | ₩287,839 | ₩281,239 | ₩286,730 | +1.34% | 35.4만 |
|---|
| 2026.07.31 | ₩290,177 | ₩291,379 | ₩281,453 | ₩284,459 | -1.97% | 64.8만 |
|---|
| 2026.07.30 | ₩292,007 | ₩296,002 | ₩288,093 | ₩295,735 | +1.28% | 69.7만 |
|---|
| 2026.07.29 | ₩279,543 | ₩292,715 | ₩277,218 | ₩286,396 | +2.45% | 101.3만 |
|---|
| 2026.07.28 | ₩283,056 | ₩285,661 | ₩279,543 | ₩281,360 | -0.60% | 49만 |
|---|
| 2026.07.27 | ₩287,158 | ₩290,043 | ₩282,455 | ₩286,476 | -0.24% | 46.2만 |
|---|
| 2026.07.24 | ₩288,574 | ₩288,681 | ₩284,686 | ₩286,810 | -0.61% | 72만 |
|---|
| 2026.07.23 | ₩279,783 | ₩287,852 | ₩279,476 | ₩286,196 | +2.29% | 78.3만 |
|---|
| 2026.07.22 | ₩283,230 | ₩289,402 | ₩282,883 | ₩286,049 | +1.00% | 107.8만 |
|---|
| 2026.07.21 | ₩271,340 | ₩279,623 | ₩270,070 | ₩277,084 | +2.12% | 62.6만 |
|---|
| 2026.07.20 | ₩266,530 | ₩269,964 | ₩266,396 | ₩267,425 | +0.34% | 77만 |
|---|
| 2026.07.17 | ₩262,616 | ₩269,322 | ₩260,905 | ₩268,227 | +2.14% | 71.9만 |
|---|
| 2026.07.16 | ₩265,862 | ₩270,044 | ₩262,616 | ₩264,713 | -0.43% | 70.2만 |
|---|
| 2026.07.15 | ₩271,273 | ₩274,225 | ₩267,118 | ₩270,605 | -0.25% | 71.7만 |
|---|
| 2026.07.14 | ₩274,613 | ₩276,376 | ₩269,536 | ₩271,139 | -1.26% | 73.4만 |
|---|
| 2026.07.13 | ₩269,429 | ₩273,491 | ₩266,383 | ₩267,853 | -0.59% | 98.3만 |
|---|
| 2026.07.10 | ₩277,365 | ₩277,752 | ₩272,021 | ₩274,573 | -1.01% | 40.8만 |
|---|
| 2026.07.09 | ₩276,056 | ₩279,476 | ₩272,462 | ₩278,006 | +0.71% | 44.8만 |
|---|
| 2026.07.08 | ₩274,813 | ₩276,684 | ₩265,862 | ₩272,088 | -0.99% | 82.3만 |
|---|
| 2026.07.07 | ₩283,056 | ₩286,182 | ₩277,605 | ₩280,024 | -1.07% | 48.8만 |
|---|
| 2026.07.06 | ₩291,326 | ₩293,918 | ₩282,575 | ₩284,259 | -2.43% | 54.4만 |
|---|
| 2026.07.02 | ₩285,889 | ₩290,898 | ₩285,234 | ₩290,685 | +1.68% | 71.2만 |
|---|
| 2026.07.01 | ₩277,084 | ₩286,129 | ₩277,084 | ₩278,541 | +0.53% | 64.4만 |
|---|
| 2026.06.30 | ₩277,792 | ₩279,329 | ₩271,874 | ₩278,474 | +0.25% | 57.5만 |
|---|
| 2026.06.29 | ₩286,436 | ₩286,436 | ₩275,401 | ₩276,897 | -3.33% | 74.5만 |
|---|
| 2026.06.26 | ₩282,455 | ₩290,190 | ₩282,455 | ₩287,425 | +1.76% | 113.2만 |
|---|
| 2026.06.25 | ₩287,545 | ₩287,759 | ₩279,462 | ₩280,558 | -2.43% | 87.9만 |
|---|
| 2026.06.24 | ₩276,176 | ₩281,840 | ₩275,962 | ₩280,237 | +1.47% | 83.5만 |
|---|
| 2026.06.23 | ₩287,518 | ₩290,805 | ₩284,005 | ₩285,795 | -0.60% | 64.9만 |
|---|
| 2026.06.22 | ₩287,011 | ₩295,387 | ₩286,530 | ₩294,893 | +2.75% | 80.7만 |
|---|
| 2026.06.18 | ₩301,172 | ₩309,669 | ₩290,498 | ₩292,929 | -2.74% | 140만 |
|---|
| 2026.06.17 | ₩303,938 | ₩317,204 | ₩302,802 | ₩303,176 | -0.25% | 96.5만 |
|---|
| 2026.06.16 | ₩301,814 | ₩311,713 | ₩301,386 | ₩307,505 | +1.89% | 81.6만 |
|---|
| 2026.06.15 | ₩289,910 | ₩298,620 | ₩289,910 | ₩297,057 | +2.47% | 162.7만 |
|---|
| 2026.06.12 | ₩280,545 | ₩283,804 | ₩272,876 | ₩279,836 | -0.25% | 105.9만 |
|---|
| 2026.06.11 | ₩280,825 | ₩281,720 | ₩274,025 | ₩277,766 | -1.09% | 143.5만 |
|---|
| 2026.06.10 | ₩277,886 | ₩286,623 | ₩277,071 | ₩278,500 | +0.22% | 325.6만 |
|---|
| 2026.06.09 | ₩290,190 | ₩290,217 | ₩275,334 | ₩283,444 | -2.32% | 72.8만 |
|---|
| 2026.06.08 | ₩293,985 | ₩295,508 | ₩284,940 | ₩286,904 | -2.41% | 123만 |
|---|
| 2026.06.05 | ₩308,814 | ₩308,814 | ₩290,965 | ₩292,234 | -5.37% | 108.8만 |
|---|
| 2026.06.04 | ₩309,856 | ₩320,624 | ₩309,856 | ₩315,267 | +1.75% | 90.2만 |
|---|
| 2026.06.03 | ₩308,961 | ₩312,020 | ₩306,089 | ₩306,102 | -0.93% | 70.6만 |
|---|
| 2026.06.02 | ₩305,942 | ₩315,881 | ₩301,934 | ₩315,187 | +3.02% | 95.4만 |
|---|
| 2026.06.01 | ₩302,014 | ₩307,545 | ₩295,641 | ₩304,846 | +0.94% | 79.4만 |
|---|
| 2026.05.29 | ₩303,817 | ₩310,471 | ₩300,918 | ₩308,213 | +1.45% | 67.5만 |
|---|
| 2026.05.28 | ₩295,695 | ₩304,325 | ₩292,074 | ₩301,346 | +1.91% | 46.1만 |
|---|
| 2026.05.27 | ₩300,598 | ₩303,898 | ₩297,832 | ₩298,220 | -0.79% | 71.9만 |
|---|
| 2026.05.26 | ₩308,427 | ₩309,856 | ₩303,671 | ₩306,196 | -0.72% | 57.6만 |
|---|
| 2026.05.22 | ₩300,558 | ₩302,842 | ₩296,136 | ₩302,188 | +0.54% | 48.3만 |
|---|
| 2026.05.21 | ₩296,910 | ₩304,953 | ₩294,506 | ₩301,720 | +1.62% | 59.8만 |
|---|
| 2026.05.20 | ₩301,319 | ₩303,964 | ₩295,307 | ₩300,852 | -0.16% | 75.4만 |
|---|
| 2026.05.19 | ₩297,311 | ₩300,785 | ₩295,000 | ₩297,578 | +0.09% | 76.7만 |
|---|
| 2026.05.18 | ₩302,335 | ₩306,516 | ₩297,565 | ₩301,146 | -0.39% | 54.4만 |
|---|
| 2026.05.15 | ₩307,411 | ₩309,175 | ₩297,792 | ₩301,105 | -2.05% | 109.1만 |
|---|
| 2026.05.14 | ₩319,208 | ₩320,638 | ₩312,809 | ₩317,966 | -0.39% | 86.2만 |
|---|
| 2026.05.13 | ₩315,414 | ₩325,607 | ₩310,190 | ₩321,693 | +1.99% | 111만 |
|---|
| 2026.05.12 | ₩313,637 | ₩317,752 | ₩306,463 | ₩316,630 | +0.95% | 120만 |
|---|
| 2026.05.11 | ₩312,020 | ₩319,275 | ₩311,767 | ₩317,431 | +1.73% | 84.1만 |
|---|
| 2026.05.08 | ₩308,507 | ₩311,286 | ₩306,516 | ₩310,097 | +0.52% | 87.6만 |
|---|
| 2026.05.07 | ₩318,647 | ₩321,172 | ₩304,218 | ₩304,673 | -4.39% | 91만 |
|---|
| 2026.05.06 | ₩313,958 | ₩315,775 | ₩309,202 | ₩313,290 | -0.21% | 85.5만 |
|---|
| 2026.05.05 | ₩303,697 | ₩304,913 | ₩298,687 | ₩300,691 | -0.99% | 51.5만 |
|---|
| 2026.05.04 | ₩300,598 | ₩302,522 | ₩297,926 | ₩299,195 | -0.47% | 41.7만 |
|---|
| 2026.05.01 | ₩306,262 | ₩310,457 | ₩301,934 | ₩302,522 | -1.22% | 57.2만 |
|---|
| 2026.04.30 | ₩313,209 | ₩313,209 | ₩304,285 | ₩307,732 | -1.75% | 80.3만 |
|---|
| 2026.04.29 | ₩308,614 | ₩310,163 | ₩304,419 | ₩305,287 | -1.08% | 86.1만 |
|---|
| 2026.04.28 | ₩315,574 | ₩316,630 | ₩308,974 | ₩310,524 | -1.60% | 76만 |
|---|
| 2026.04.27 | ₩321,346 | ₩323,897 | ₩317,966 | ₩321,987 | +0.20% | 48만 |
|---|
| 2026.04.24 | ₩329,990 | ₩330,217 | ₩321,159 | ₩323,750 | -1.89% | 58.4만 |
|---|
| 2026.04.23 | ₩325,527 | ₩329,990 | ₩321,159 | ₩326,035 | +0.16% | 66.6만 |
|---|
| 2026.04.22 | ₩333,998 | ₩337,725 | ₩328,934 | ₩330,444 | -1.06% | 67.7만 |
|---|
| 2026.04.21 | ₩342,054 | ₩344,178 | ₩329,856 | ₩330,658 | -3.33% | 76.2만 |
|---|
| 2026.04.20 | ₩348,159 | ₩348,693 | ₩342,868 | ₩344,859 | -0.95% | 47.4만 |
|---|
| 2026.04.17 | ₩350,136 | ₩355,387 | ₩342,962 | ₩350,697 | +0.16% | 73만 |
|---|
| 2026.04.16 | ₩345,928 | ₩346,930 | ₩342,494 | ₩344,392 | -0.44% | 53.3만 |
|---|
| 2026.04.15 | ₩341,345 | ₩346,436 | ₩336,162 | ₩343,122 | +0.52% | 82.5만 |
|---|
| 2026.04.14 | ₩351,552 | ₩354,037 | ₩342,802 | ₩343,737 | -2.22% | 90.2만 |
|---|
| 2026.04.13 | ₩346,021 | ₩351,125 | ₩345,621 | ₩347,397 | +0.40% | 38.8만 |
|---|
| 2026.04.10 | ₩349,816 | ₩353,543 | ₩346,462 | ₩349,428 | -0.11% | 48만 |
|---|
| 2026.04.09 | ₩355,600 | ₩361,666 | ₩347,291 | ₩347,585 | -2.25% | 65만 |
|---|
| 2026.04.08 | ₩360,717 | ₩364,699 | ₩351,005 | ₩354,264 | -1.79% | 90.8만 |
|---|
| 2026.04.07 | ₩343,657 | ₩349,214 | ₩336,977 | ₩349,001 | +1.56% | 60.5만 |
|---|
| 2026.04.06 | ₩344,685 | ₩346,743 | ₩340,023 | ₩342,615 | -0.60% | 45.6만 |
|---|
| 2026.04.02 | ₩329,268 | ₩347,117 | ₩329,175 | ₩344,338 | +4.58% | 80만 |
|---|
| 2026.04.01 | ₩339,141 | ₩346,796 | ₩335,868 | ₩341,332 | +0.65% | 84.2만 |
|---|
| 2026.03.31 | ₩318,674 | ₩331,018 | ₩317,324 | ₩330,056 | +3.57% | 96만 |
|---|
| 2026.03.30 | ₩317,284 | ₩320,344 | ₩308,186 | ₩312,087 | -1.64% | 74.1만 |
|---|
| 2026.03.27 | ₩304,953 | ₩317,177 | ₩304,445 | ₩312,555 | +2.49% | 137.8만 |
|---|
| 2026.03.26 | ₩303,096 | ₩315,481 | ₩301,586 | ₩304,445 | +0.45% | 86.1만 |
|---|
| 2026.03.25 | ₩319,449 | ₩320,638 | ₩309,896 | ₩312,181 | -2.28% | 79.1만 |
|---|
| 2026.03.24 | ₩299,556 | ₩310,898 | ₩297,057 | ₩308,226 | +2.89% | 87.1만 |
|---|
| 2026.03.23 | ₩298,206 | ₩310,244 | ₩298,206 | ₩303,069 | +1.63% | 135.5만 |
|---|
| 2026.03.20 | ₩308,440 | ₩309,295 | ₩292,715 | ₩297,311 | -3.61% | 160.7만 |
|---|
| 2026.03.19 | ₩308,507 | ₩310,885 | ₩301,800 | ₩308,680 | +0.06% | 184.1만 |
|---|
| 2026.03.18 | ₩332,314 | ₩332,662 | ₩323,376 | ₩325,086 | -2.17% | 110만 |
|---|
| 2026.03.17 | ₩341,466 | ₩346,516 | ₩338,166 | ₩340,504 | -0.28% | 43.7만 |
|---|
| 2026.03.16 | ₩335,534 | ₩343,630 | ₩334,999 | ₩339,515 | +1.19% | 71.9만 |
|---|
| 2026.03.13 | ₩348,587 | ₩351,365 | ₩334,559 | ₩336,496 | -3.47% | 74만 |
|---|
| 2026.03.12 | ₩352,541 | ₩354,759 | ₩345,714 | ₩352,033 | -0.14% | 100만 |
|---|
| 2026.03.11 | ₩358,593 | ₩358,593 | ₩344,685 | ₩354,999 | -1.00% | 245.6만 |
|---|
| 2026.03.10 | ₩357,137 | ₩359,822 | ₩350,123 | ₩350,791 | -1.78% | 69.6만 |
|---|
| 2026.03.09 | ₩337,458 | ₩353,516 | ₩331,366 | ₩351,392 | +4.13% | 98.8만 |
|---|
| 2026.03.06 | ₩336,496 | ₩350,190 | ₩334,759 | ₩347,023 | +3.13% | 113.4만 |
|---|
| 2026.03.05 | ₩343,430 | ₩344,886 | ₩330,537 | ₩341,145 | -0.67% | 82.5만 |
|---|
| 2026.03.04 | ₩354,371 | ₩355,734 | ₩345,888 | ₩349,989 | -1.24% | 68.2만 |
|---|
| 2026.03.03 | ₩351,713 | ₩354,465 | ₩336,135 | ₩350,577 | -0.32% | 95.4만 |
|---|
| 2026.03.02 | ₩378,620 | ₩381,652 | ₩360,023 | ₩371,298 | -1.93% | 96.3만 |
|---|
| 2026.02.27 | ₩377,190 | ₩380,089 | ₩372,741 | ₩374,892 | -0.61% | 51.2만 |
|---|
| 2026.02.26 | ₩366,956 | ₩375,761 | ₩362,053 | ₩375,173 | +2.24% | 40.6만 |
|---|
| 2026.02.25 | ₩369,789 | ₩371,325 | ₩363,483 | ₩368,359 | -0.39% | 44.2만 |
|---|
| 2026.02.24 | ₩355,574 | ₩368,145 | ₩353,303 | ₩365,153 | +2.69% | 52.6만 |
|---|
| 2026.02.23 | ₩350,591 | ₩362,361 | ₩350,029 | ₩361,893 | +3.22% | 71.6만 |
|---|
| 2026.02.20 | ₩339,822 | ₩348,907 | ₩337,418 | ₩347,892 | +2.37% | 85.1만 |
|---|
| 2026.02.19 | ₩337,124 | ₩341,345 | ₩333,998 | ₩340,624 | +1.04% | 49.5만 |
|---|
| 2026.02.18 | ₩336,442 | ₩342,147 | ₩334,545 | ₩339,582 | +0.93% | 79만 |
|---|
| 2026.02.17 | ₩326,489 | ₩333,690 | ₩322,615 | ₩333,637 | +2.19% | 46.3만 |
|---|
| 2026.02.13 | ₩325,314 | ₩337,658 | ₩323,523 | ₩336,910 | +3.56% | 60.9만 |
|---|
| 2026.02.12 | ₩344,271 | ₩344,271 | ₩319,596 | ₩319,863 | -7.09% | 86만 |
|---|
| 2026.02.11 | ₩347,972 | ₩352,020 | ₩336,669 | ₩344,285 | -1.06% | 46.7만 |
|---|
| 2026.02.10 | ₩330,885 | ₩341,145 | ₩330,831 | ₩340,691 | +2.96% | 73.9만 |
|---|
| 2026.02.09 | ₩316,870 | ₩331,847 | ₩315,654 | ₩331,753 | +4.70% | 84.1만 |
|---|
| 2026.02.06 | ₩307,932 | ₩312,889 | ₩306,129 | ₩310,057 | +0.69% | 94.7만 |
|---|
| 2026.02.05 | ₩309,161 | ₩315,614 | ₩297,886 | ₩299,783 | -3.03% | 113만 |
|---|
| 2026.02.04 | ₩325,901 | ₩325,968 | ₩312,368 | ₩318,714 | -2.21% | 110.7만 |
|---|
| 2026.02.03 | ₩324,499 | ₩324,499 | ₩311,246 | ₩318,861 | -1.74% | 129.1만 |
|---|
| 2026.02.02 | ₩310,644 | ₩320,985 | ₩306,930 | ₩311,272 | +0.20% | 96만 |
|---|
| 2026.01.30 | ₩327,652 | ₩336,629 | ₩310,043 | ₩313,103 | -4.44% | 194.7만 |
|---|
| 2026.01.29 | ₩365,246 | ₩365,473 | ₩342,214 | ₩349,722 | -4.25% | 126만 |
|---|
| 2026.01.28 | ₩356,669 | ₩359,114 | ₩350,337 | ₩357,564 | +0.25% | 100.6만 |
|---|
| 2026.01.27 | ₩347,357 | ₩352,501 | ₩336,669 | ₩349,936 | +0.74% | 104.3만 |
|---|
| 2026.01.26 | ₩350,697 | ₩356,188 | ₩345,874 | ₩346,436 | -1.22% | 143.6만 |
|---|
| 2026.01.23 | ₩349,188 | ₩349,629 | ₩337,030 | ₩341,679 | -2.15% | 143.5만 |
|---|
| 2026.01.22 | ₩337,204 | ₩348,747 | ₩337,044 | ₩345,113 | +2.35% | 85.6만 |
|---|
| 2026.01.21 | ₩343,336 | ₩345,073 | ₩333,209 | ₩337,204 | -1.79% | 119만 |
|---|
| 2026.01.20 | ₩338,967 | ₩341,252 | ₩334,772 | ₩338,233 | -0.22% | 131만 |
|---|
| 2026.01.16 | ₩320,290 | ₩325,754 | ₩316,322 | ₩325,648 | +1.67% | 91.3만 |
|---|
| 2026.01.15 | ₩315,374 | ₩322,615 | ₩313,891 | ₩321,065 | +1.80% | 71.3만 |
|---|
| 2026.01.14 | ₩321,279 | ₩323,149 | ₩311,259 | ₩317,057 | -1.31% | 79.8만 |
|---|
| 2026.01.13 | ₩312,755 | ₩318,727 | ₩308,787 | ₩317,471 | +1.51% | 85.7만 |
|---|
| 2026.01.12 | ₩314,198 | ₩314,198 | ₩306,743 | ₩308,467 | -1.82% | 87.7만 |
|---|
| 2026.01.09 | ₩303,951 | ₩316,269 | ₩302,588 | ₩305,634 | +0.55% | 133.3만 |
|---|
| 2026.01.08 | ₩285,274 | ₩301,533 | ₩284,579 | ₩301,292 | +5.62% | 77.6만 |
|---|
| 2026.01.07 | ₩288,146 | ₩291,593 | ₩282,762 | ₩290,711 | +0.89% | 77.2만 |
|---|
| 2026.01.06 | ₩287,238 | ₩293,357 | ₩282,709 | ₩293,357 | +2.13% | 62.9만 |
|---|
| 2026.01.05 | ₩282,562 | ₩294,693 | ₩281,680 | ₩283,804 | +0.44% | 62.2만 |
|---|
| 2026.01.02 | ₩278,661 | ₩280,718 | ₩270,698 | ₩278,661 | 0.00% | 53.5만 |
|---|
| 2025.12.31 | ₩276,189 | ₩279,796 | ₩275,722 | ₩276,924 | +0.27% | 28.8만 |
|---|
| 2025.12.30 | ₩283,083 | ₩283,083 | ₩277,699 | ₩278,260 | -1.70% | 45.3만 |
|---|
| 2025.12.29 | ₩280,224 | ₩283,591 | ₩274,105 | ₩277,552 | -0.95% | 80만 |
|---|
| 2025.12.26 | ₩290,057 | ₩292,047 | ₩287,078 | ₩290,458 | +0.14% | 24.5만 |
|---|
| 2025.12.24 | ₩287,305 | ₩288,894 | ₩283,577 | ₩288,333 | +0.36% | 21.2만 |
|---|
| 2025.12.23 | ₩287,385 | ₩288,614 | ₩284,072 | ₩288,373 | +0.34% | 42.8만 |
|---|
| 2025.12.22 | ₩287,973 | ₩290,578 | ₩284,913 | ₩286,957 | -0.35% | 48.7만 |
|---|
| 2025.12.19 | ₩280,197 | ₩285,755 | ₩278,661 | ₩283,070 | +1.03% | 163.9만 |
|---|
| 2025.12.18 | ₩275,989 | ₩281,373 | ₩275,348 | ₩278,647 | +0.96% | 78.6만 |
|---|
| 2025.12.17 | ₩281,907 | ₩282,255 | ₩275,254 | ₩278,607 | -1.17% | 57.1만 |
|---|
| 2025.12.16 | ₩284,566 | ₩286,156 | ₩278,995 | ₩279,289 | -1.85% | 78.3만 |
|---|
| 2025.12.15 | ₩291,112 | ₩292,114 | ₩281,466 | ₩283,417 | -2.64% | 61만 |
|---|
| 2025.12.12 | ₩291,633 | ₩294,252 | ₩286,263 | ₩287,438 | -1.44% | 64.6만 |
|---|
| 2025.12.11 | ₩277,752 | ₩287,452 | ₩277,752 | ₩286,182 | +3.04% | 68.4만 |
|---|
| 2025.12.10 | ₩273,731 | ₩279,863 | ₩268,013 | ₩277,779 | +1.48% | 87만 |
|---|
| 2025.12.09 | ₩268,120 | ₩271,687 | ₩267,412 | ₩271,112 | +1.12% | 57.2만 |
|---|
| 2025.12.08 | ₩271,901 | ₩273,183 | ₩265,849 | ₩266,290 | -2.06% | 55.8만 |
|---|
| 2025.12.05 | ₩273,544 | ₩276,697 | ₩270,110 | ₩271,433 | -0.77% | 43.4만 |
|---|
| 2025.12.04 | ₩268,855 | ₩273,330 | ₩268,855 | ₩271,112 | +0.84% | 35.8만 |
|---|
| 2025.12.03 | ₩273,424 | ₩274,933 | ₩269,643 | ₩270,979 | -0.89% | 216.6만 |
|---|
| 2025.12.02 | ₩274,800 | ₩276,790 | ₩263,898 | ₩271,714 | -1.12% | 71.8만 |
|---|
| 2025.12.01 | ₩281,894 | ₩282,174 | ₩275,481 | ₩276,724 | -1.83% | 81.4만 |
|---|
| 2025.11.28 | ₩277,886 | ₩281,560 | ₩276,550 | ₩280,344 | +0.88% | 47.1만 |
|---|
| 2025.11.26 | ₩270,912 | ₩277,792 | ₩270,912 | ₩277,031 | +2.26% | 58.8만 |
|---|
| 2025.11.25 | ₩267,198 | ₩269,149 | ₩264,646 | ₩268,253 | +0.39% | 54.4만 |
|---|
| 2025.11.24 | ₩256,376 | ₩267,345 | ₩256,376 | ₩267,198 | +4.22% | 84만 |
|---|
| 2025.11.21 | ₩253,224 | ₩258,193 | ₩251,794 | ₩255,575 | +0.93% | 54.2만 |
|---|
| 2025.11.20 | ₩264,299 | ₩264,686 | ₩252,115 | ₩253,785 | -3.98% | 59.8만 |
|---|
| 2025.11.19 | ₩264,860 | ₩266,303 | ₩258,821 | ₩262,535 | -0.88% | 48.9만 |
|---|
| 2025.11.18 | ₩263,764 | ₩265,247 | ₩258,982 | ₩260,932 | -1.07% | 51.9만 |
|---|
| 2025.11.17 | ₩263,190 | ₩264,967 | ₩258,220 | ₩260,678 | -0.95% | 52.4만 |
|---|
| 2025.11.14 | ₩254,413 | ₩264,887 | ₩253,838 | ₩263,137 | +3.43% | 91.7만 |
|---|
| 2025.11.13 | ₩269,175 | ₩269,202 | ₩261,667 | ₩263,257 | -2.20% | 62.7만 |
|---|
| 2025.11.12 | ₩260,064 | ₩267,853 | ₩259,262 | ₩267,104 | +2.71% | 58.6만 |
|---|
| 2025.11.11 | ₩261,146 | ₩261,827 | ₩256,670 | ₩259,823 | -0.51% | 40만 |
|---|
| 2025.11.10 | ₩262,656 | ₩263,217 | ₩257,980 | ₩260,304 | -0.90% | 74.2만 |
|---|
| 2025.11.07 | ₩253,798 | ₩256,764 | ₩250,458 | ₩256,670 | +1.13% | 49.5만 |
|---|
| 2025.11.06 | ₩252,502 | ₩255,628 | ₩250,084 | ₩251,326 | -0.47% | 68만 |
|---|
| 2025.11.05 | ₩250,578 | ₩252,435 | ₩247,853 | ₩250,792 | +0.09% | 73.2만 |
|---|
| 2025.11.04 | ₩244,914 | ₩249,149 | ₩243,083 | ₩246,771 | +0.76% | 99.9만 |
|---|
| 2025.11.03 | ₩249,603 | ₩251,861 | ₩247,679 | ₩250,926 | +0.53% | 95만 |
|---|
| 2025.10.31 | ₩251,834 | ₩253,130 | ₩247,799 | ₩249,336 | -0.99% | 76.5만 |
|---|
| 2025.10.30 | ₩247,158 | ₩254,239 | ₩247,158 | ₩252,369 | +2.11% | 74.7만 |
|---|
| 2025.10.29 | ₩254,199 | ₩254,733 | ₩246,891 | ₩249,149 | -1.99% | 80만 |
|---|
| 2025.10.28 | ₩244,673 | ₩250,485 | ₩242,482 | ₩249,710 | +2.06% | 85만 |
|---|
| 2025.10.27 | ₩248,227 | ₩250,685 | ₩243,978 | ₩245,782 | -0.98% | 120.7만 |
|---|
| 2025.10.24 | ₩252,262 | ₩256,270 | ₩252,262 | ₩253,972 | +0.68% | 51.9만 |
|---|
| 2025.10.23 | ₩258,795 | ₩260,852 | ₩254,252 | ₩255,588 | -1.24% | 121.9만 |
|---|
| 2025.10.22 | ₩254,974 | ₩260,344 | ₩251,634 | ₩253,771 | -0.47% | 155.6만 |
|---|
| 2025.10.21 | ₩260,398 | ₩263,858 | ₩256,523 | ₩257,459 | -1.13% | 258만 |
|---|
| 2025.10.20 | ₩276,697 | ₩277,378 | ₩273,571 | ₩274,132 | -0.93% | 61.8만 |
|---|
| 2025.10.17 | ₩284,392 | ₩284,486 | ₩268,093 | ₩272,128 | -4.31% | 120.8만 |
|---|
| 2025.10.16 | ₩280,558 | ₩293,343 | ₩280,251 | ₩287,425 | +2.45% | 119만 |
|---|
| 2025.10.15 | ₩280,732 | ₩282,081 | ₩275,014 | ₩279,796 | -0.33% | 109.9만 |
|---|
| 2025.10.14 | ₩278,354 | ₩281,627 | ₩276,456 | ₩279,035 | +0.24% | 105.5만 |
|---|
| 2025.10.13 | ₩279,222 | ₩283,297 | ₩278,594 | ₩282,695 | +1.24% | 49.6만 |
|---|
| 2025.10.10 | ₩275,214 | ₩275,508 | ₩270,899 | ₩273,370 | -0.67% | 70.3만 |
|---|