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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,381 | ₩24,823 | ₩24,139 | ₩24,340 | -0.17% | 6.8만 |
| 2026.10.08 | ₩24,220 | ₩24,890 | ₩24,112 | ₩24,475 | +1.05% | 6만 |
| 2026.10.07 | ₩23,294 | ₩24,515 | ₩23,013 | ₩24,206 | +3.91% | 5.7만 |
| 2026.10.06 | ₩23,509 | ₩23,884 | ₩23,066 | ₩23,402 | -0.46% | 3.1만 |
| 2026.10.05 | ₩22,959 | ₩23,442 | ₩22,959 | ₩23,268 | +1.34% | 4만 |
| 2026.10.02 | ₩23,683 | ₩23,925 | ₩23,053 | ₩23,241 | -1.87% | 4.5만 |
| 2026.10.01 | ₩22,959 | ₩23,496 | ₩22,758 | ₩23,388 | +1.87% | 5.3만 |
| 2026.09.30 | ₩22,691 | ₩23,040 | ₩22,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +1.06% |
| 5.9만 |
| 2026.09.29 | ₩22,610 | ₩22,758 | ₩21,953 | ₩22,584 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩22,946 | ₩22,946 | ₩22,517 | ₩22,731 | -0.94% | 4.3만 |
|---|
| 2026.09.25 | ₩23,040 | ₩23,321 | ₩23,040 | ₩23,214 | +0.76% | 3.4만 |
|---|
| 2026.09.24 | ₩23,187 | ₩23,335 | ₩22,637 | ₩23,160 | -0.12% | 6만 |
|---|
| 2026.09.23 | ₩23,321 | ₩23,321 | ₩22,986 | ₩23,066 | -1.09% | 3.1만 |
|---|
| 2026.09.22 | ₩23,817 | ₩23,817 | ₩23,093 | ₩23,549 | -1.13% | 9만 |
|---|
| 2026.09.21 | ₩23,335 | ₩23,656 | ₩22,892 | ₩23,522 | +0.80% | 5.8만 |
|---|
| 2026.09.18 | ₩23,563 | ₩23,630 | ₩22,892 | ₩23,160 | -1.71% | 10.1만 |
|---|
| 2026.09.17 | ₩24,005 | ₩24,059 | ₩23,174 | ₩23,496 | -2.12% | 5.3만 |
|---|
| 2026.09.16 | ₩24,153 | ₩24,327 | ₩23,496 | ₩23,884 | -1.11% | 3.7만 |
|---|
| 2026.09.15 | ₩24,461 | ₩24,461 | ₩23,898 | ₩24,139 | -1.32% | 5.7만 |
|---|
| 2026.09.14 | ₩24,099 | ₩24,743 | ₩23,737 | ₩24,461 | +1.50% | 6.9만 |
|---|
| 2026.09.11 | ₩24,233 | ₩24,475 | ₩24,019 | ₩24,086 | -0.61% | 4.9만 |
|---|
| 2026.09.10 | ₩24,166 | ₩24,515 | ₩23,884 | ₩24,019 | -0.61% | 6.2만 |
|---|
| 2026.09.09 | ₩25,226 | ₩26,111 | ₩24,139 | ₩24,407 | -3.24% | 7만 |
|---|
| 2026.09.08 | ₩25,735 | ₩26,124 | ₩24,837 | ₩25,226 | -1.98% | 8.2만 |
|---|
| 2026.09.04 | ₩24,555 | ₩25,614 | ₩24,421 | ₩25,507 | +3.88% | 6.4만 |
|---|
| 2026.09.03 | ₩25,735 | ₩25,735 | ₩24,153 | ₩24,676 | -4.12% | 8.6만 |
|---|
| 2026.09.02 | ₩25,977 | ₩26,580 | ₩24,823 | ₩25,306 | -2.58% | 14.1만 |
|---|
| 2026.09.01 | ₩27,036 | ₩27,116 | ₩26,057 | ₩26,164 | -3.22% | 4.6만 |
|---|
| 2026.08.31 | ₩27,479 | ₩27,532 | ₩26,996 | ₩27,291 | -0.68% | 4.7만 |
|---|
| 2026.08.28 | ₩27,519 | ₩27,787 | ₩27,237 | ₩27,318 | -0.73% | 3.5만 |
|---|
| 2026.08.27 | ₩27,183 | ₩27,626 | ₩26,929 | ₩27,291 | +0.39% | 4.9만 |
|---|
| 2026.08.26 | ₩27,452 | ₩27,452 | ₩26,848 | ₩26,915 | -1.95% | 4.8만 |
|---|
| 2026.08.25 | ₩27,774 | ₩27,948 | ₩26,996 | ₩27,385 | -1.40% | 3.5만 |
|---|
| 2026.08.24 | ₩27,170 | ₩27,961 | ₩26,835 | ₩27,599 | +1.58% | 6.9만 |
|---|
| 2026.08.21 | ₩26,862 | ₩27,505 | ₩26,660 | ₩27,210 | +1.30% | 5.9만 |
|---|
| 2026.08.20 | ₩26,875 | ₩27,090 | ₩26,473 | ₩26,835 | -0.15% | 5.5만 |
|---|
| 2026.08.19 | ₩26,808 | ₩27,572 | ₩26,607 | ₩26,982 | +0.65% | 9.5만 |
|---|
| 2026.08.18 | ₩25,373 | ₩26,607 | ₩24,582 | ₩26,325 | +3.75% | 10.2만 |
|---|
| 2026.08.17 | ₩26,902 | ₩26,902 | ₩25,480 | ₩25,588 | -4.89% | 4.6만 |
|---|
| 2026.08.14 | ₩26,982 | ₩27,613 | ₩26,178 | ₩27,157 | +0.65% | 9.7만 |
|---|
| 2026.08.13 | ₩27,894 | ₩27,894 | ₩26,580 | ₩26,996 | -3.22% | 6.3만 |
|---|
| 2026.08.12 | ₩27,881 | ₩28,162 | ₩27,291 | ₩27,733 | -0.53% | 8.5만 |
|---|
| 2026.08.11 | ₩28,712 | ₩29,061 | ₩27,479 | ₩27,867 | -2.94% | 5.6만 |
|---|
| 2026.08.10 | ₩29,048 | ₩29,048 | ₩28,444 | ₩28,766 | -0.97% | 5.5만 |
|---|
| 2026.08.07 | ₩28,471 | ₩29,383 | ₩28,444 | ₩29,249 | +2.73% | 7.1만 |
|---|
| 2026.08.06 | ₩28,766 | ₩28,967 | ₩28,243 | ₩28,726 | -0.14% | 5.3만 |
|---|
| 2026.08.05 | ₩28,967 | ₩29,369 | ₩27,948 | ₩29,316 | +1.20% | 8.9만 |
|---|
| 2026.08.04 | ₩28,712 | ₩29,517 | ₩28,712 | ₩28,967 | +0.89% | 8.7만 |
|---|
| 2026.08.03 | ₩28,726 | ₩29,745 | ₩27,894 | ₩28,954 | +0.79% | 8.4만 |
|---|
| 2026.07.31 | ₩28,967 | ₩29,316 | ₩28,028 | ₩28,766 | -0.69% | 7.7만 |
|---|
| 2026.07.30 | ₩27,975 | ₩29,557 | ₩27,505 | ₩28,860 | +3.16% | 13만 |
|---|
| 2026.07.29 | ₩29,839 | ₩29,986 | ₩28,095 | ₩28,350 | -4.99% | 10.4만 |
|---|
| 2026.07.28 | ₩29,544 | ₩30,174 | ₩28,672 | ₩29,504 | -0.14% | 6.8만 |
|---|
| 2026.07.27 | ₩27,760 | ₩29,611 | ₩27,760 | ₩29,101 | +4.83% | 8.7만 |
|---|
| 2026.07.24 | ₩27,948 | ₩28,551 | ₩27,492 | ₩27,626 | -1.15% | 4.6만 |
|---|
| 2026.07.23 | ₩28,122 | ₩28,927 | ₩27,492 | ₩27,988 | -0.48% | 9.3만 |
|---|
| 2026.07.22 | ₩27,492 | ₩28,873 | ₩27,492 | ₩28,672 | +4.29% | 8.7만 |
|---|
| 2026.07.21 | ₩28,364 | ₩28,511 | ₩27,492 | ₩27,505 | -3.03% | 5.7만 |
|---|
| 2026.07.20 | ₩27,197 | ₩28,404 | ₩25,212 | ₩28,270 | +3.94% | 9만 |
|---|
| 2026.07.17 | ₩27,492 | ₩27,814 | ₩26,795 | ₩27,197 | -1.07% | 9.3만 |
|---|
| 2026.07.16 | ₩27,438 | ₩27,894 | ₩27,251 | ₩27,492 | +0.20% | 7.4만 |
|---|
| 2026.07.15 | ₩27,626 | ₩28,444 | ₩26,942 | ₩27,049 | -2.09% | 7.3만 |
|---|
| 2026.07.14 | ₩27,452 | ₩28,069 | ₩27,452 | ₩27,492 | +0.15% | 6.8만 |
|---|
| 2026.07.13 | ₩28,256 | ₩28,431 | ₩27,492 | ₩27,505 | -2.66% | 7.8만 |
|---|
| 2026.07.10 | ₩28,028 | ₩28,364 | ₩27,425 | ₩28,122 | +0.33% | 7.3만 |
|---|
| 2026.07.09 | ₩25,816 | ₩28,055 | ₩25,816 | ₩27,774 | +7.58% | 13.1만 |
|---|
| 2026.07.08 | ₩28,766 | ₩29,115 | ₩26,178 | ₩26,205 | -8.90% | 13.2만 |
|---|
| 2026.07.07 | ₩30,858 | ₩30,925 | ₩28,994 | ₩29,088 | -5.74% | 13.9만 |
|---|
| 2026.07.06 | ₩29,061 | ₩31,327 | ₩28,981 | ₩30,711 | +5.68% | 14.2만 |
|---|
| 2026.07.02 | ₩25,869 | ₩30,938 | ₩25,655 | ₩29,209 | +12.91% | 47.8만 |
|---|
| 2026.07.01 | ₩33,406 | ₩35,954 | ₩33,406 | ₩33,513 | +0.32% | 35만 |
|---|
| 2026.06.30 | ₩34,224 | ₩34,573 | ₩32,722 | ₩32,896 | -3.88% | 9.3만 |
|---|
| 2026.06.29 | ₩33,487 | ₩34,466 | ₩32,588 | ₩34,264 | +2.32% | 21.2만 |
|---|
| 2026.06.26 | ₩31,944 | ₩33,339 | ₩31,850 | ₩33,312 | +4.28% | 22.8만 |
|---|
| 2026.06.25 | ₩31,797 | ₩32,172 | ₩30,174 | ₩31,810 | +0.04% | 12.3만 |
|---|
| 2026.06.24 | ₩31,730 | ₩32,682 | ₩31,421 | ₩31,850 | +0.38% | 13.2만 |
|---|
| 2026.06.23 | ₩31,073 | ₩32,387 | ₩30,335 | ₩31,126 | +0.17% | 8.4만 |
|---|
| 2026.06.22 | ₩31,917 | ₩32,695 | ₩31,247 | ₩31,301 | -1.93% | 14.7만 |
|---|
| 2026.06.18 | ₩31,408 | ₩32,454 | ₩31,207 | ₩32,038 | +2.01% | 16.4만 |
|---|
| 2026.06.17 | ₩31,207 | ₩33,044 | ₩31,086 | ₩31,408 | +0.64% | 7.6만 |
|---|
| 2026.06.16 | ₩31,716 | ₩32,843 | ₩30,711 | ₩30,925 | -2.49% | 5.5만 |
|---|
| 2026.06.15 | ₩32,575 | ₩32,682 | ₩31,555 | ₩31,783 | -2.43% | 4.3만 |
|---|
| 2026.06.12 | ₩33,111 | ₩34,197 | ₩32,440 | ₩32,615 | -1.50% | 6.7만 |
|---|
| 2026.06.11 | ₩32,950 | ₩33,902 | ₩32,132 | ₩33,259 | +0.94% | 5.6만 |
|---|
| 2026.06.10 | ₩32,119 | ₩33,875 | ₩32,119 | ₩32,977 | +2.67% | 7.9만 |
|---|
| 2026.06.09 | ₩32,011 | ₩33,487 | ₩31,354 | ₩32,105 | +0.29% | 10.1만 |
|---|
| 2026.06.08 | ₩32,373 | ₩33,191 | ₩31,837 | ₩32,145 | -0.70% | 4.6만 |
|---|
| 2026.06.05 | ₩32,280 | ₩32,440 | ₩31,824 | ₩32,092 | -0.58% | 2.8만 |
|---|
| 2026.06.04 | ₩31,676 | ₩32,575 | ₩31,193 | ₩32,092 | +1.31% | 4.9만 |
|---|
| 2026.06.03 | ₩31,649 | ₩31,676 | ₩30,938 | ₩31,247 | -1.27% | 3.8만 |
|---|
| 2026.06.02 | ₩31,958 | ₩32,494 | ₩31,113 | ₩32,105 | +0.46% | 3.4만 |
|---|
| 2026.06.01 | ₩31,488 | ₩33,191 | ₩30,952 | ₩32,400 | +2.90% | 10.4만 |
|---|
| 2026.05.29 | ₩32,548 | ₩32,709 | ₩31,421 | ₩31,810 | -2.27% | 6.1만 |
|---|
| 2026.05.28 | ₩32,226 | ₩33,285 | ₩31,113 | ₩32,213 | -0.04% | 8.6만 |
|---|
| 2026.05.27 | ₩31,475 | ₩32,722 | ₩31,421 | ₩32,092 | +1.96% | 8.6만 |
|---|
| 2026.05.26 | ₩31,582 | ₩31,944 | ₩30,925 | ₩31,515 | -0.21% | 6.5만 |
|---|
| 2026.05.22 | ₩30,134 | ₩31,783 | ₩30,134 | ₩31,743 | +5.34% | 6.1만 |
|---|
| 2026.05.21 | ₩29,209 | ₩30,281 | ₩28,458 | ₩30,067 | +2.94% | 8.8만 |
|---|
| 2026.05.20 | ₩28,511 | ₩29,664 | ₩27,452 | ₩29,557 | +3.67% | 9.7만 |
|---|
| 2026.05.19 | ₩27,800 | ₩28,779 | ₩27,398 | ₩28,699 | +3.23% | 7.8만 |
|---|
| 2026.05.18 | ₩27,546 | ₩28,189 | ₩27,277 | ₩27,707 | +0.58% | 4.5만 |
|---|
| 2026.05.15 | ₩27,814 | ₩28,417 | ₩27,318 | ₩27,479 | -1.21% | 4만 |
|---|
| 2026.05.14 | ₩28,820 | ₩29,048 | ₩26,915 | ₩28,069 | -2.61% | 10.5만 |
|---|
| 2026.05.13 | ₩28,377 | ₩28,913 | ₩27,921 | ₩28,538 | +0.57% | 6.3만 |
|---|
| 2026.05.12 | ₩29,584 | ₩29,584 | ₩28,082 | ₩28,753 | -2.81% | 6.1만 |
|---|
| 2026.05.11 | ₩29,785 | ₩30,335 | ₩28,672 | ₩29,490 | -0.99% | 4.4만 |
|---|
| 2026.05.08 | ₩30,161 | ₩31,086 | ₩29,061 | ₩29,705 | -1.51% | 5.7만 |
|---|
| 2026.05.07 | ₩30,375 | ₩30,912 | ₩29,906 | ₩30,241 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩30,617 | ₩30,617 | ₩29,007 | ₩30,107 | -1.66% | 7.8만 |
|---|
| 2026.05.05 | ₩29,289 | ₩30,362 | ₩28,967 | ₩30,228 | +3.21% | 8만 |
|---|
| 2026.05.04 | ₩28,458 | ₩30,174 | ₩28,350 | ₩29,356 | +3.16% | 9.3만 |
|---|
| 2026.05.01 | ₩28,739 | ₩28,873 | ₩27,921 | ₩28,806 | +0.23% | 7만 |
|---|
| 2026.04.30 | ₩28,994 | ₩29,141 | ₩27,800 | ₩28,431 | -1.94% | 8만 |
|---|
| 2026.04.29 | ₩29,892 | ₩29,919 | ₩28,954 | ₩29,007 | -2.96% | 6.3만 |
|---|
| 2026.04.28 | ₩29,141 | ₩30,241 | ₩28,310 | ₩29,839 | +2.39% | 7.9만 |
|---|
| 2026.04.27 | ₩28,860 | ₩29,383 | ₩27,680 | ₩28,538 | -1.12% | 8.1만 |
|---|
| 2026.04.24 | ₩28,900 | ₩30,147 | ₩28,511 | ₩28,981 | +0.28% | 4.6만 |
|---|
| 2026.04.23 | ₩31,073 | ₩31,073 | ₩29,182 | ₩29,316 | -5.65% | 5.6만 |
|---|
| 2026.04.22 | ₩31,462 | ₩31,676 | ₩30,308 | ₩30,670 | -2.51% | 7.9만 |
|---|
| 2026.04.21 | ₩31,596 | ₩31,810 | ₩30,670 | ₩31,193 | -1.27% | 6.1만 |
|---|
| 2026.04.20 | ₩31,636 | ₩32,387 | ₩30,509 | ₩31,354 | -0.89% | 7.4만 |
|---|
| 2026.04.17 | ₩31,327 | ₩31,770 | ₩30,617 | ₩31,622 | +0.94% | 13.9만 |
|---|
| 2026.04.16 | ₩31,368 | ₩31,435 | ₩30,375 | ₩30,938 | -1.37% | 10만 |
|---|
| 2026.04.15 | ₩30,550 | ₩31,716 | ₩30,107 | ₩31,180 | +2.06% | 11.8만 |
|---|
| 2026.04.14 | ₩30,308 | ₩30,965 | ₩30,000 | ₩30,858 | +1.81% | 15.7만 |
|---|
| 2026.04.13 | ₩28,685 | ₩30,831 | ₩28,672 | ₩30,496 | +6.31% | 21.1만 |
|---|
| 2026.04.10 | ₩28,820 | ₩29,074 | ₩27,693 | ₩28,900 | +0.28% | 17.3만 |
|---|
| 2026.04.09 | ₩28,753 | ₩29,517 | ₩28,404 | ₩28,833 | +0.28% | 14.1만 |
|---|
| 2026.04.08 | ₩31,421 | ₩31,421 | ₩29,021 | ₩29,195 | -7.08% | 16.7만 |
|---|
| 2026.04.07 | ₩31,086 | ₩31,810 | ₩28,592 | ₩29,530 | -5.00% | 39.3만 |
|---|
| 2026.04.06 | ₩31,126 | ₩32,695 | ₩29,101 | ₩31,193 | +0.22% | 53.8만 |
|---|
| 2026.04.02 | ₩23,643 | ₩32,052 | ₩23,643 | ₩31,274 | +32.27% | 200.7만 |
|---|
| 2026.04.01 | ₩21,269 | ₩21,712 | ₩20,652 | ₩21,658 | +1.83% | 15.5만 |
|---|
| 2026.03.31 | ₩21,122 | ₩21,417 | ₩20,693 | ₩21,175 | +0.25% | 8.9만 |
|---|
| 2026.03.30 | ₩20,612 | ₩20,854 | ₩20,009 | ₩20,813 | +0.98% | 7.1만 |
|---|
| 2026.03.27 | ₩20,720 | ₩20,733 | ₩20,009 | ₩20,505 | -1.04% | 11.8만 |
|---|
| 2026.03.26 | ₩20,129 | ₩21,403 | ₩20,129 | ₩20,720 | +2.93% | 10.5만 |
|---|
| 2026.03.25 | ₩19,311 | ₩20,317 | ₩19,191 | ₩20,264 | +4.93% | 20.4만 |
|---|
| 2026.03.24 | ₩17,917 | ₩19,191 | ₩17,756 | ₩19,083 | +6.51% | 21.1만 |
|---|
| 2026.03.23 | ₩16,763 | ₩18,252 | ₩16,415 | ₩18,225 | +8.72% | 31.1만 |
|---|
| 2026.03.20 | ₩16,039 | ₩16,589 | ₩15,717 | ₩16,348 | +1.92% | 49.3만 |
|---|
| 2026.03.19 | ₩15,382 | ₩16,079 | ₩15,275 | ₩15,986 | +3.92% | 9.4만 |
|---|
| 2026.03.18 | ₩16,267 | ₩16,428 | ₩15,556 | ₩15,610 | -4.04% | 8.3만 |
|---|
| 2026.03.17 | ₩16,307 | ₩16,656 | ₩15,731 | ₩16,200 | -0.66% | 34.6만 |
|---|
| 2026.03.16 | ₩15,623 | ₩16,227 | ₩15,315 | ₩16,079 | +2.92% | 11.2만 |
|---|
| 2026.03.13 | ₩15,610 | ₩15,744 | ₩14,966 | ₩15,476 | -0.86% | 50만 |
|---|
| 2026.03.12 | ₩15,570 | ₩16,012 | ₩15,570 | ₩15,650 | +0.52% | 15.1만 |
|---|
| 2026.03.11 | ₩15,597 | ₩15,905 | ₩15,127 | ₩15,784 | +1.20% | 29.9만 |
|---|
| 2026.03.10 | ₩16,227 | ₩16,696 | ₩15,583 | ₩15,851 | -2.31% | 17만 |
|---|
| 2026.03.09 | ₩16,214 | ₩16,361 | ₩15,409 | ₩16,240 | +0.17% | 20.1만 |
|---|
| 2026.03.06 | ₩16,924 | ₩17,152 | ₩16,321 | ₩16,549 | -2.22% | 10.3만 |
|---|
| 2026.03.05 | ₩16,951 | ₩17,555 | ₩16,844 | ₩17,273 | +1.90% | 12.4만 |
|---|
| 2026.03.04 | ₩17,058 | ₩17,461 | ₩16,844 | ₩17,152 | +0.55% | 12.4만 |
|---|
| 2026.03.03 | ₩16,857 | ₩17,367 | ₩16,428 | ₩17,112 | +1.51% | 13.7만 |
|---|
| 2026.03.02 | ₩17,125 | ₩17,608 | ₩17,125 | ₩17,179 | +0.31% | 9.6만 |
|---|
| 2026.02.27 | ₩17,756 | ₩18,011 | ₩17,367 | ₩17,461 | -1.66% | 14.8만 |
|---|
| 2026.02.26 | ₩18,265 | ₩18,855 | ₩17,716 | ₩18,037 | -1.25% | 15.3만 |
|---|
| 2026.02.25 | ₩18,319 | ₩20,076 | ₩17,984 | ₩18,346 | +0.15% | 16.7만 |
|---|
| 2026.02.24 | ₩18,265 | ₩19,003 | ₩17,568 | ₩18,279 | +0.07% | 24만 |
|---|
| 2026.02.23 | ₩19,781 | ₩20,250 | ₩18,198 | ₩18,413 | -6.92% | 25.5만 |
|---|
| 2026.02.20 | ₩21,497 | ₩21,578 | ₩19,888 | ₩20,009 | -6.92% | 28.8만 |
|---|
| 2026.02.19 | ₩22,141 | ₩22,543 | ₩21,471 | ₩21,699 | -2.00% | 10.5만 |
|---|
| 2026.02.18 | ₩23,563 | ₩23,938 | ₩22,463 | ₩22,691 | -3.70% | 14.1만 |
|---|
| 2026.02.17 | ₩23,724 | ₩23,938 | ₩23,254 | ₩23,361 | -1.53% | 5.4만 |
|---|
| 2026.02.13 | ₩24,421 | ₩25,373 | ₩23,817 | ₩23,817 | -2.47% | 8.2만 |
|---|
| 2026.02.12 | ₩25,212 | ₩25,212 | ₩23,858 | ₩24,206 | -3.99% | 10.6만 |
|---|
| 2026.02.11 | ₩26,084 | ₩26,084 | ₩24,729 | ₩25,145 | -3.60% | 7.5만 |
|---|
| 2026.02.10 | ₩26,406 | ₩26,996 | ₩26,057 | ₩26,057 | -1.32% | 9.1만 |
|---|
| 2026.02.09 | ₩26,151 | ₩26,580 | ₩25,722 | ₩26,298 | +0.56% | 7만 |
|---|
| 2026.02.06 | ₩25,856 | ₩26,580 | ₩25,454 | ₩26,137 | +1.09% | 9.1만 |
|---|
| 2026.02.05 | ₩26,486 | ₩26,567 | ₩24,703 | ₩25,386 | -4.15% | 12.2만 |
|---|
| 2026.02.04 | ₩26,379 | ₩27,291 | ₩25,185 | ₩26,526 | +0.56% | 13.5만 |
|---|
| 2026.02.03 | ₩27,599 | ₩27,827 | ₩25,749 | ₩26,406 | -4.32% | 16.1만 |
|---|
| 2026.02.02 | ₩27,385 | ₩27,988 | ₩26,218 | ₩27,693 | +1.13% | 20만 |
|---|
| 2026.01.30 | ₩27,210 | ₩28,002 | ₩27,210 | ₩27,318 | +0.39% | 10.4만 |
|---|
| 2026.01.29 | ₩27,116 | ₩27,559 | ₩26,862 | ₩27,438 | +1.19% | 12.4만 |
|---|
| 2026.01.28 | ₩26,821 | ₩27,613 | ₩26,821 | ₩26,888 | +0.25% | 11.9만 |
|---|
| 2026.01.27 | ₩27,760 | ₩28,149 | ₩26,687 | ₩26,795 | -3.48% | 16.8만 |
|---|
| 2026.01.26 | ₩27,908 | ₩28,069 | ₩26,540 | ₩27,760 | -0.53% | 11.9만 |
|---|
| 2026.01.23 | ₩28,149 | ₩28,404 | ₩27,733 | ₩27,854 | -1.05% | 18.4만 |
|---|
| 2026.01.22 | ₩28,283 | ₩28,779 | ₩28,082 | ₩28,149 | -0.47% | 12.9만 |
|---|
| 2026.01.21 | ₩28,069 | ₩28,551 | ₩27,707 | ₩28,149 | +0.29% | 17.1만 |
|---|
| 2026.01.20 | ₩27,693 | ₩27,988 | ₩27,090 | ₩27,505 | -0.68% | 14.8만 |
|---|
| 2026.01.16 | ₩28,256 | ₩28,739 | ₩26,915 | ₩28,095 | -0.57% | 18.2만 |
|---|
| 2026.01.15 | ₩26,821 | ₩28,270 | ₩26,821 | ₩28,243 | +5.30% | 15.4만 |
|---|
| 2026.01.14 | ₩26,097 | ₩26,942 | ₩25,681 | ₩26,714 | +2.36% | 12.9만 |
|---|
| 2026.01.13 | ₩26,017 | ₩26,379 | ₩25,681 | ₩26,017 | 0.00% | 16만 |
|---|
| 2026.01.12 | ₩25,212 | ₩26,205 | ₩25,078 | ₩25,749 | +2.13% | 19.1만 |
|---|
| 2026.01.09 | ₩23,978 | ₩25,802 | ₩23,496 | ₩25,427 | +6.04% | 16만 |
|---|
| 2026.01.08 | ₩21,658 | ₩24,877 | ₩21,283 | ₩24,019 | +10.90% | 29만 |
|---|
| 2026.01.07 | ₩23,965 | ₩24,582 | ₩23,549 | ₩23,898 | -0.28% | 12.7만 |
|---|
| 2026.01.06 | ₩22,932 | ₩24,166 | ₩22,932 | ₩24,112 | +5.15% | 10.4만 |
|---|
| 2026.01.05 | ₩22,315 | ₩23,415 | ₩22,315 | ₩23,066 | +3.37% | 16만 |
|---|
| 2026.01.02 | ₩22,530 | ₩22,718 | ₩22,168 | ₩22,315 | -0.95% | 11.3만 |
|---|
| 2025.12.31 | ₩22,503 | ₩22,865 | ₩22,450 | ₩22,503 | 0.00% | 10.7만 |
|---|
| 2025.12.30 | ₩22,785 | ₩23,026 | ₩22,463 | ₩22,677 | -0.47% | 12만 |
|---|
| 2025.12.29 | ₩22,731 | ₩23,442 | ₩22,570 | ₩23,013 | +1.24% | 18.9만 |
|---|
| 2025.12.26 | ₩22,745 | ₩22,905 | ₩22,530 | ₩22,905 | +0.71% | 10.1만 |
|---|
| 2025.12.24 | ₩22,557 | ₩22,838 | ₩22,302 | ₩22,758 | +0.89% | 6.3만 |
|---|
| 2025.12.23 | ₩22,785 | ₩22,865 | ₩22,382 | ₩22,570 | -0.94% | 9.1만 |
|---|
| 2025.12.22 | ₩22,651 | ₩23,053 | ₩22,315 | ₩22,798 | +0.65% | 11.8만 |
|---|
| 2025.12.19 | ₩22,624 | ₩22,865 | ₩22,530 | ₩22,637 | +0.06% | 16.7만 |
|---|
| 2025.12.18 | ₩22,637 | ₩22,825 | ₩22,356 | ₩22,758 | +0.53% | 10.1만 |
|---|
| 2025.12.17 | ₩21,886 | ₩22,879 | ₩21,886 | ₩22,436 | +2.51% | 13만 |
|---|
| 2025.12.16 | ₩21,618 | ₩22,315 | ₩21,471 | ₩21,873 | +1.18% | 13.8만 |
|---|
| 2025.12.15 | ₩22,382 | ₩22,382 | ₩21,524 | ₩21,752 | -2.82% | 14만 |
|---|
| 2025.12.12 | ₩22,396 | ₩22,825 | ₩21,926 | ₩22,302 | -0.42% | 12.3만 |
|---|
| 2025.12.11 | ₩22,074 | ₩22,503 | ₩22,074 | ₩22,329 | +1.15% | 8.2만 |
|---|
| 2025.12.10 | ₩21,725 | ₩22,409 | ₩21,457 | ₩22,034 | +1.42% | 14.6만 |
|---|
| 2025.12.09 | ₩21,269 | ₩21,766 | ₩21,028 | ₩21,672 | +1.89% | 7.8만 |
|---|
| 2025.12.08 | ₩21,310 | ₩21,497 | ₩21,082 | ₩21,336 | +0.13% | 11.9만 |
|---|
| 2025.12.05 | ₩21,618 | ₩21,980 | ₩21,229 | ₩21,310 | -1.43% | 10만 |
|---|
| 2025.12.04 | ₩21,390 | ₩21,846 | ₩21,135 | ₩21,752 | +1.69% | 17.3만 |
|---|
| 2025.12.03 | ₩21,082 | ₩21,403 | ₩20,411 | ₩21,296 | +1.02% | 20.1만 |
|---|
| 2025.12.02 | ₩21,189 | ₩21,363 | ₩20,827 | ₩21,015 | -0.82% | 9.8만 |
|---|
| 2025.12.01 | ₩20,907 | ₩21,591 | ₩20,720 | ₩21,189 | +1.35% | 11.1만 |
|---|
| 2025.11.28 | ₩20,773 | ₩21,390 | ₩20,773 | ₩21,082 | +1.48% | 11.1만 |
|---|
| 2025.11.26 | ₩20,612 | ₩21,457 | ₩19,472 | ₩20,948 | +1.63% | 13.9만 |
|---|
| 2025.11.25 | ₩19,928 | ₩20,867 | ₩19,928 | ₩20,746 | +4.10% | 19.2만 |
|---|
| 2025.11.24 | ₩20,022 | ₩20,545 | ₩19,687 | ₩19,861 | -0.80% | 14.1만 |
|---|
| 2025.11.21 | ₩19,150 | ₩20,599 | ₩19,110 | ₩20,183 | +5.39% | 15.4만 |
|---|
| 2025.11.20 | ₩19,821 | ₩20,022 | ₩18,829 | ₩19,016 | -4.06% | 14.6만 |
|---|
| 2025.11.19 | ₩20,197 | ₩20,438 | ₩19,781 | ₩19,794 | -1.99% | 23.4만 |
|---|
| 2025.11.18 | ₩19,499 | ₩20,478 | ₩19,124 | ₩20,290 | +4.06% | 21.8만 |
|---|
| 2025.11.17 | ₩20,264 | ₩20,465 | ₩19,526 | ₩19,660 | -2.98% | 36.7만 |
|---|
| 2025.11.14 | ₩20,277 | ₩20,532 | ₩19,338 | ₩20,103 | -0.86% | 9.8만 |
|---|
| 2025.11.13 | ₩20,411 | ₩20,505 | ₩19,915 | ₩20,237 | -0.85% | 14.3만 |
|---|
| 2025.11.12 | ₩20,478 | ₩20,760 | ₩19,915 | ₩20,317 | -0.79% | 11.8만 |
|---|
| 2025.11.11 | ₩20,022 | ₩20,679 | ₩19,660 | ₩20,626 | +3.01% | 17.6만 |
|---|
| 2025.11.10 | ₩20,049 | ₩20,572 | ₩19,647 | ₩19,995 | -0.27% | 13.7만 |
|---|
| 2025.11.07 | ₩21,108 | ₩21,108 | ₩19,821 | ₩19,969 | -5.40% | 21.6만 |
|---|
| 2025.11.06 | ₩22,637 | ₩22,973 | ₩20,666 | ₩21,323 | -5.81% | 16만 |
|---|
| 2025.11.05 | ₩22,557 | ₩23,952 | ₩22,476 | ₩23,710 | +5.11% | 17.3만 |
|---|
| 2025.11.04 | ₩21,900 | ₩22,610 | ₩21,846 | ₩22,557 | +3.00% | 8.5만 |
|---|
| 2025.11.03 | ₩22,798 | ₩22,838 | ₩21,873 | ₩21,980 | -3.59% | 8.3만 |
|---|
| 2025.10.31 | ₩22,637 | ₩22,798 | ₩22,356 | ₩22,771 | +0.59% | 7.3만 |
|---|
| 2025.10.30 | ₩22,517 | ₩22,798 | ₩22,262 | ₩22,731 | +0.95% | 7.7만 |
|---|
| 2025.10.29 | ₩23,804 | ₩24,099 | ₩22,557 | ₩22,745 | -4.45% | 10.5만 |
|---|
| 2025.10.28 | ₩24,005 | ₩24,421 | ₩23,697 | ₩23,992 | -0.06% | 11.4만 |
|---|
| 2025.10.27 | ₩25,252 | ₩25,252 | ₩24,179 | ₩24,193 | -4.20% | 7.3만 |
|---|
| 2025.10.24 | ₩25,775 | ₩26,178 | ₩24,957 | ₩25,051 | -2.81% | 5.2만 |
|---|
| 2025.10.23 | ₩24,448 | ₩25,507 | ₩24,448 | ₩25,440 | +4.06% | 6.9만 |
|---|
| 2025.10.22 | ₩25,762 | ₩25,990 | ₩24,166 | ₩24,367 | -5.41% | 7.2만 |
|---|
| 2025.10.21 | ₩24,837 | ₩26,553 | ₩24,448 | ₩25,789 | +3.83% | 36.8만 |
|---|
| 2025.10.20 | ₩24,126 | ₩24,837 | ₩23,978 | ₩24,729 | +2.50% | 6.9만 |
|---|
| 2025.10.17 | ₩23,469 | ₩23,884 | ₩23,133 | ₩23,670 | +0.86% | 10.4만 |
|---|
| 2025.10.16 | ₩24,019 | ₩24,072 | ₩23,415 | ₩23,536 | -2.01% | 7.5만 |
|---|
| 2025.10.15 | ₩23,858 | ₩24,247 | ₩23,616 | ₩23,764 | -0.39% | 5.2만 |
|---|
| 2025.10.14 | ₩23,201 | ₩24,019 | ₩22,999 | ₩23,697 | +2.14% | 4.5만 |
|---|
| 2025.10.13 | ₩23,428 | ₩23,764 | ₩23,107 | ₩23,563 | +0.57% | 7.4만 |
|---|
| 2025.10.10 | ₩23,884 | ₩24,206 | ₩22,879 | ₩23,013 | -3.65% | 9.3만 |
|---|