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 | ₩22,958 | ₩24,889 | ₩22,958 | ₩24,339 | +6.02% | 25.6만 |
| 2026.09.28–2026.10.02 | ₩22,944 | ₩23,923 | ₩21,952 | ₩23,239 | +1.29% | 24.2만 |
| 2026.09.21–2026.09.25 | ₩23,333 | ₩23,816 | ₩22,636 | ₩23,212 | -0.52% | 27.3만 |
| 2026.09.14–2026.09.18 | ₩24,097 | ₩24,741 | ₩22,891 | ₩23,159 | -3.90% | 31.7만 |
| 2026.09.08–2026.09.11 | ₩25,733 | ₩26,122 | ₩23,883 | ₩24,084 | -6.41% | 26.3만 |
| 2026.08.31–2026.09.04 | ₩27,477 | ₩27,530 | ₩24,151 | ₩25,505 | -7.17% | 38.5만 |
| 2026.08.24–2026.08.28 | ₩27,168 | ₩27,959 | ₩26,833 | ₩27,316 | +0.54% | 23.6만 |
| 2026.08.17–2026.08.21 | ₩26,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,571 |
| ₩24,580 |
| ₩27,208 |
| +1.15% |
| 35.7만 |
| 2026.08.10–2026.08.14 | ₩29,046 | ₩29,059 | ₩26,176 | ₩27,155 | -6.51% | 35.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,724 | ₩29,743 | ₩27,892 | ₩29,247 | +1.82% | 38.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,758 | ₩30,172 | ₩27,504 | ₩28,764 | +3.62% | 46.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,195 | ₩28,925 | ₩25,210 | ₩27,624 | +1.58% | 37.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,254 | ₩28,442 | ₩26,793 | ₩27,195 | -3.75% | 38.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,059 | ₩31,325 | ₩25,814 | ₩28,120 | -3.23% | 61.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,484 | ₩35,952 | ₩25,653 | ₩29,207 | -12.78% | 113.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,915 | ₩33,337 | ₩30,172 | ₩33,310 | +4.37% | 71.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,572 | ₩33,042 | ₩30,708 | ₩32,036 | -1.65% | 33.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,371 | ₩34,195 | ₩31,352 | ₩32,613 | +0.75% | 34.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,486 | ₩33,189 | ₩30,936 | ₩32,090 | +1.92% | 25.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,580 | ₩33,283 | ₩30,923 | ₩31,808 | +0.72% | 29.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,544 | ₩31,781 | ₩27,276 | ₩31,741 | +15.24% | 36.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,783 | ₩30,333 | ₩26,913 | ₩27,477 | -7.74% | 31.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,456 | ₩31,084 | ₩28,348 | ₩29,703 | +4.38% | 42.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,858 | ₩30,239 | ₩27,678 | ₩28,804 | -0.19% | 37.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,634 | ₩32,385 | ₩28,509 | ₩28,979 | -8.39% | 31.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,684 | ₩31,768 | ₩28,670 | ₩31,620 | +10.24% | 72.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,124 | ₩32,693 | ₩27,691 | ₩28,898 | -7.15% | 141.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,611 | ₩32,049 | ₩20,007 | ₩31,272 | +51.72% | 232.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,762 | ₩21,402 | ₩16,414 | ₩20,504 | +22.32% | 94.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,622 | ₩16,655 | ₩15,274 | ₩16,347 | +4.64% | 112.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,212 | ₩16,695 | ₩14,965 | ₩15,475 | -4.55% | 132만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,124 | ₩17,607 | ₩16,320 | ₩16,548 | -3.37% | 58.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,779 | ₩20,249 | ₩17,366 | ₩17,460 | -11.73% | 96.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,722 | ₩23,936 | ₩19,887 | ₩20,007 | -15.66% | 58.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,149 | ₩26,994 | ₩23,816 | ₩23,816 | -8.92% | 42.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,383 | ₩27,986 | ₩24,701 | ₩26,136 | -4.55% | 70.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,906 | ₩28,147 | ₩26,538 | ₩27,316 | -2.11% | 63.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,691 | ₩28,777 | ₩27,088 | ₩27,852 | +0.58% | 63.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,210 | ₩28,737 | ₩25,076 | ₩28,094 | +11.44% | 81.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,314 | ₩25,800 | ₩21,281 | ₩25,425 | +13.94% | 84.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,730 | ₩23,440 | ₩22,166 | ₩22,314 | -1.83% | 52.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,649 | ₩23,051 | ₩22,300 | ₩22,904 | +1.12% | 37.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,381 | ₩22,877 | ₩21,469 | ₩22,636 | +1.14% | 67.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,308 | ₩22,823 | ₩21,027 | ₩22,300 | +4.66% | 54.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,906 | ₩21,979 | ₩20,410 | ₩21,308 | +1.92% | 68.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,021 | ₩21,456 | ₩19,471 | ₩21,080 | +5.29% | 58.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,262 | ₩20,597 | ₩18,827 | ₩20,182 | -0.40% | 111.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,048 | ₩20,758 | ₩19,337 | ₩20,101 | +0.27% | 67.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,797 | ₩23,950 | ₩19,820 | ₩19,967 | -12.41% | 71.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,251 | ₩25,251 | ₩22,260 | ₩22,770 | -9.82% | 44.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,124 | ₩26,551 | ₩23,977 | ₩25,050 | +3.84% | 63만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,427 | ₩24,245 | ₩22,998 | ₩23,668 | +1.03% | 34.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,883 | ₩24,205 | ₩22,877 | ₩23,011 | -3.65% | 9.3만 |
|---|