시장 데이터를 불러오는 중
전체 종목
Franklin Covey Company Common Stock 과거 주가
Franklin Covey Company Common Stock · FC · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Covey Company Common Stock · FC · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,941 | ₩24,871 | ₩22,941 | ₩24,321 | +6.02% | 25.6만 |
| 2026.09.28–2026.10.02 | ₩22,928 | ₩23,906 | ₩21,936 | ₩23,223 | +1.29% | 24.2만 |
| 2026.09.21–2026.09.25 | ₩23,316 | ₩23,799 | ₩22,620 | ₩23,196 | -0.52% | 27.3만 |
| 2026.09.14–2026.09.18 | ₩24,080 | ₩24,723 | ₩22,874 | ₩23,142 | -3.90% | 31.7만 |
| 2026.09.08–2026.09.11 | ₩25,715 | ₩26,104 | ₩23,866 | ₩24,067 | -6.41% | 26.3만 |
| 2026.08.31–2026.09.04 | ₩27,457 | ₩27,511 | ₩24,134 | ₩25,487 | -7.17% | 38.5만 |
| 2026.08.24–2026.08.28 | ₩27,149 | ₩27,939 | ₩26,814 | ₩27,296 | +0.54% | 23.6만 |
| 2026.08.17–2026.08.21 | ₩26,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,551 |
| ₩24,563 |
| ₩27,189 |
| +1.15% |
| 35.7만 |
| 2026.08.10–2026.08.14 | ₩29,025 | ₩29,038 | ₩26,157 | ₩27,135 | -6.51% | 35.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,703 | ₩29,722 | ₩27,872 | ₩29,226 | +1.82% | 38.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,738 | ₩30,150 | ₩27,484 | ₩28,743 | +3.62% | 46.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,176 | ₩28,904 | ₩25,192 | ₩27,604 | +1.58% | 37.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,234 | ₩28,422 | ₩26,774 | ₩27,176 | -3.75% | 38.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,038 | ₩31,303 | ₩25,795 | ₩28,100 | -3.23% | 61.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,460 | ₩35,926 | ₩25,635 | ₩29,186 | -12.78% | 113.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,892 | ₩33,313 | ₩30,150 | ₩33,286 | +4.37% | 71.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,549 | ₩33,018 | ₩30,686 | ₩32,013 | -1.65% | 33.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,348 | ₩34,171 | ₩31,330 | ₩32,589 | +0.75% | 34.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,464 | ₩33,165 | ₩30,914 | ₩32,067 | +1.92% | 25.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,557 | ₩33,259 | ₩30,901 | ₩31,785 | +0.72% | 29.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,524 | ₩31,758 | ₩27,256 | ₩31,718 | +15.24% | 36.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,762 | ₩30,311 | ₩26,894 | ₩27,457 | -7.74% | 31.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,435 | ₩31,062 | ₩28,328 | ₩29,681 | +4.38% | 42.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,837 | ₩30,217 | ₩27,658 | ₩28,784 | -0.19% | 37.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,611 | ₩32,361 | ₩28,489 | ₩28,958 | -8.39% | 31.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,663 | ₩31,745 | ₩28,650 | ₩31,598 | +10.24% | 72.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,102 | ₩32,670 | ₩27,671 | ₩28,877 | -7.15% | 141.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,596 | ₩32,026 | ₩19,993 | ₩31,249 | +51.72% | 232.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,750 | ₩21,387 | ₩16,402 | ₩20,489 | +22.32% | 94.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,611 | ₩16,643 | ₩15,263 | ₩16,335 | +4.64% | 112.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,201 | ₩16,683 | ₩14,955 | ₩15,464 | -4.55% | 132만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,112 | ₩17,594 | ₩16,308 | ₩16,536 | -3.37% | 58.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,765 | ₩20,234 | ₩17,353 | ₩17,447 | -11.73% | 96.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,705 | ₩23,919 | ₩19,872 | ₩19,993 | -15.66% | 58.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,130 | ₩26,975 | ₩23,799 | ₩23,799 | -8.92% | 42.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,363 | ₩27,966 | ₩24,683 | ₩26,117 | -4.55% | 70.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,886 | ₩28,127 | ₩26,519 | ₩27,296 | -2.11% | 63.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,671 | ₩28,757 | ₩27,068 | ₩27,832 | +0.58% | 63.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,192 | ₩28,717 | ₩25,058 | ₩28,073 | +11.44% | 81.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,298 | ₩25,782 | ₩21,266 | ₩25,407 | +13.94% | 84.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,713 | ₩23,424 | ₩22,151 | ₩22,298 | -1.83% | 52.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,633 | ₩23,035 | ₩22,285 | ₩22,888 | +1.12% | 37.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,365 | ₩22,861 | ₩21,454 | ₩22,620 | +1.14% | 67.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,293 | ₩22,807 | ₩21,012 | ₩22,285 | +4.66% | 54.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,891 | ₩21,963 | ₩20,395 | ₩21,293 | +1.92% | 68.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,006 | ₩21,440 | ₩19,457 | ₩21,065 | +5.29% | 58.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,248 | ₩20,583 | ₩18,814 | ₩20,167 | -0.40% | 111.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,033 | ₩20,744 | ₩19,323 | ₩20,087 | +0.27% | 67.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,780 | ₩23,933 | ₩19,805 | ₩19,953 | -12.41% | 71.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,233 | ₩25,233 | ₩22,244 | ₩22,754 | -9.82% | 44.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,107 | ₩26,532 | ₩23,960 | ₩25,032 | +3.84% | 63만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,410 | ₩24,228 | ₩22,981 | ₩23,651 | +1.03% | 34.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,866 | ₩24,187 | ₩22,861 | ₩22,995 | -3.65% | 9.3만 |
|---|