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 | ₩24,385 | ₩24,828 | ₩24,144 | ₩24,345 | -0.17% | 6.8만 |
| 2026.10.08 | ₩24,224 | ₩24,895 | ₩24,117 | ₩24,479 | +1.05% | 6만 |
| 2026.10.07 | ₩23,299 | ₩24,519 | ₩23,017 | ₩24,211 | +3.91% | 5.7만 |
| 2026.10.06 | ₩23,513 | ₩23,889 | ₩23,071 | ₩23,406 | -0.46% | 3.1만 |
| 2026.10.05 | ₩22,963 | ₩23,446 | ₩22,963 | ₩23,272 | +1.34% | 4만 |
| 2026.10.02 | ₩23,688 | ₩23,929 | ₩23,057 | ₩23,245 | -1.87% | 4.5만 |
| 2026.10.01 | ₩22,963 | ₩23,500 | ₩22,762 | ₩23,393 | +1.87% | 5.3만 |
| 2026.09.30 | ₩22,695 | ₩23,044 | ₩22,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +1.06% |
| 5.9만 |
| 2026.09.29 | ₩22,615 | ₩22,762 | ₩21,957 | ₩22,588 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩22,950 | ₩22,950 | ₩22,521 | ₩22,735 | -0.94% | 4.3만 |
|---|
| 2026.09.25 | ₩23,044 | ₩23,326 | ₩23,044 | ₩23,218 | +0.76% | 3.4만 |
|---|
| 2026.09.24 | ₩23,191 | ₩23,339 | ₩22,641 | ₩23,165 | -0.12% | 6만 |
|---|
| 2026.09.23 | ₩23,326 | ₩23,326 | ₩22,990 | ₩23,071 | -1.09% | 3.1만 |
|---|
| 2026.09.22 | ₩23,822 | ₩23,822 | ₩23,098 | ₩23,554 | -1.13% | 9만 |
|---|
| 2026.09.21 | ₩23,339 | ₩23,661 | ₩22,896 | ₩23,527 | +0.80% | 5.8만 |
|---|
| 2026.09.18 | ₩23,567 | ₩23,634 | ₩22,896 | ₩23,165 | -1.71% | 10.1만 |
|---|
| 2026.09.17 | ₩24,010 | ₩24,063 | ₩23,178 | ₩23,500 | -2.12% | 5.3만 |
|---|
| 2026.09.16 | ₩24,157 | ₩24,332 | ₩23,500 | ₩23,889 | -1.11% | 3.7만 |
|---|
| 2026.09.15 | ₩24,466 | ₩24,466 | ₩23,902 | ₩24,144 | -1.32% | 5.7만 |
|---|
| 2026.09.14 | ₩24,104 | ₩24,747 | ₩23,741 | ₩24,466 | +1.50% | 6.9만 |
|---|
| 2026.09.11 | ₩24,238 | ₩24,479 | ₩24,023 | ₩24,090 | -0.61% | 4.9만 |
|---|
| 2026.09.10 | ₩24,171 | ₩24,519 | ₩23,889 | ₩24,023 | -0.61% | 6.2만 |
|---|
| 2026.09.09 | ₩25,230 | ₩26,115 | ₩24,144 | ₩24,412 | -3.24% | 7만 |
|---|
| 2026.09.08 | ₩25,740 | ₩26,129 | ₩24,841 | ₩25,230 | -1.98% | 8.2만 |
|---|
| 2026.09.04 | ₩24,560 | ₩25,619 | ₩24,425 | ₩25,512 | +3.88% | 6.4만 |
|---|
| 2026.09.03 | ₩25,740 | ₩25,740 | ₩24,157 | ₩24,680 | -4.12% | 8.6만 |
|---|
| 2026.09.02 | ₩25,981 | ₩26,585 | ₩24,828 | ₩25,311 | -2.58% | 14.1만 |
|---|
| 2026.09.01 | ₩27,041 | ₩27,121 | ₩26,062 | ₩26,169 | -3.22% | 4.6만 |
|---|
| 2026.08.31 | ₩27,484 | ₩27,537 | ₩27,001 | ₩27,296 | -0.68% | 4.7만 |
|---|
| 2026.08.28 | ₩27,524 | ₩27,792 | ₩27,242 | ₩27,323 | -0.73% | 3.5만 |
|---|
| 2026.08.27 | ₩27,189 | ₩27,631 | ₩26,934 | ₩27,296 | +0.39% | 4.9만 |
|---|
| 2026.08.26 | ₩27,457 | ₩27,457 | ₩26,853 | ₩26,920 | -1.95% | 4.8만 |
|---|
| 2026.08.25 | ₩27,779 | ₩27,953 | ₩27,001 | ₩27,390 | -1.40% | 3.5만 |
|---|
| 2026.08.24 | ₩27,175 | ₩27,967 | ₩26,840 | ₩27,604 | +1.58% | 6.9만 |
|---|
| 2026.08.21 | ₩26,867 | ₩27,510 | ₩26,665 | ₩27,215 | +1.30% | 5.9만 |
|---|
| 2026.08.20 | ₩26,880 | ₩27,095 | ₩26,478 | ₩26,840 | -0.15% | 5.5만 |
|---|
| 2026.08.19 | ₩26,813 | ₩27,578 | ₩26,612 | ₩26,987 | +0.65% | 9.5만 |
|---|
| 2026.08.18 | ₩25,378 | ₩26,612 | ₩24,586 | ₩26,330 | +3.75% | 10.2만 |
|---|
| 2026.08.17 | ₩26,907 | ₩26,907 | ₩25,485 | ₩25,592 | -4.89% | 4.6만 |
|---|
| 2026.08.14 | ₩26,987 | ₩27,618 | ₩26,183 | ₩27,162 | +0.65% | 9.7만 |
|---|
| 2026.08.13 | ₩27,899 | ₩27,899 | ₩26,585 | ₩27,001 | -3.22% | 6.3만 |
|---|
| 2026.08.12 | ₩27,886 | ₩28,168 | ₩27,296 | ₩27,738 | -0.53% | 8.5만 |
|---|
| 2026.08.11 | ₩28,718 | ₩29,066 | ₩27,484 | ₩27,873 | -2.94% | 5.6만 |
|---|
| 2026.08.10 | ₩29,053 | ₩29,053 | ₩28,449 | ₩28,771 | -0.97% | 5.5만 |
|---|
| 2026.08.07 | ₩28,476 | ₩29,388 | ₩28,449 | ₩29,254 | +2.73% | 7.1만 |
|---|
| 2026.08.06 | ₩28,771 | ₩28,973 | ₩28,248 | ₩28,731 | -0.14% | 5.3만 |
|---|
| 2026.08.05 | ₩28,973 | ₩29,375 | ₩27,953 | ₩29,321 | +1.20% | 8.9만 |
|---|
| 2026.08.04 | ₩28,718 | ₩29,522 | ₩28,718 | ₩28,973 | +0.89% | 8.7만 |
|---|
| 2026.08.03 | ₩28,731 | ₩29,750 | ₩27,899 | ₩28,959 | +0.79% | 8.4만 |
|---|
| 2026.07.31 | ₩28,973 | ₩29,321 | ₩28,034 | ₩28,771 | -0.69% | 7.7만 |
|---|
| 2026.07.30 | ₩27,980 | ₩29,563 | ₩27,510 | ₩28,865 | +3.16% | 13만 |
|---|
| 2026.07.29 | ₩29,844 | ₩29,992 | ₩28,101 | ₩28,356 | -4.99% | 10.4만 |
|---|
| 2026.07.28 | ₩29,549 | ₩30,180 | ₩28,677 | ₩29,509 | -0.14% | 6.8만 |
|---|
| 2026.07.27 | ₩27,765 | ₩29,616 | ₩27,765 | ₩29,107 | +4.83% | 8.7만 |
|---|
| 2026.07.24 | ₩27,953 | ₩28,557 | ₩27,497 | ₩27,631 | -1.15% | 4.6만 |
|---|
| 2026.07.23 | ₩28,127 | ₩28,932 | ₩27,497 | ₩27,993 | -0.48% | 9.3만 |
|---|
| 2026.07.22 | ₩27,497 | ₩28,879 | ₩27,497 | ₩28,677 | +4.29% | 8.7만 |
|---|
| 2026.07.21 | ₩28,369 | ₩28,516 | ₩27,497 | ₩27,510 | -3.03% | 5.7만 |
|---|
| 2026.07.20 | ₩27,202 | ₩28,409 | ₩25,217 | ₩28,275 | +3.94% | 9만 |
|---|
| 2026.07.17 | ₩27,497 | ₩27,819 | ₩26,800 | ₩27,202 | -1.07% | 9.3만 |
|---|
| 2026.07.16 | ₩27,443 | ₩27,899 | ₩27,256 | ₩27,497 | +0.20% | 7.4만 |
|---|
| 2026.07.15 | ₩27,631 | ₩28,449 | ₩26,947 | ₩27,054 | -2.09% | 7.3만 |
|---|
| 2026.07.14 | ₩27,457 | ₩28,074 | ₩27,457 | ₩27,497 | +0.15% | 6.8만 |
|---|
| 2026.07.13 | ₩28,262 | ₩28,436 | ₩27,497 | ₩27,510 | -2.66% | 7.8만 |
|---|
| 2026.07.10 | ₩28,034 | ₩28,369 | ₩27,430 | ₩28,127 | +0.33% | 7.3만 |
|---|
| 2026.07.09 | ₩25,820 | ₩28,060 | ₩25,820 | ₩27,779 | +7.58% | 13.1만 |
|---|
| 2026.07.08 | ₩28,771 | ₩29,120 | ₩26,183 | ₩26,209 | -8.90% | 13.2만 |
|---|
| 2026.07.07 | ₩30,864 | ₩30,931 | ₩28,999 | ₩29,093 | -5.74% | 13.9만 |
|---|
| 2026.07.06 | ₩29,066 | ₩31,333 | ₩28,986 | ₩30,716 | +5.68% | 14.2만 |
|---|
| 2026.07.02 | ₩25,874 | ₩30,944 | ₩25,659 | ₩29,214 | +12.91% | 47.8만 |
|---|
| 2026.07.01 | ₩33,412 | ₩35,961 | ₩33,412 | ₩33,520 | +0.32% | 35만 |
|---|
| 2026.06.30 | ₩34,230 | ₩34,579 | ₩32,728 | ₩32,903 | -3.88% | 9.3만 |
|---|
| 2026.06.29 | ₩33,493 | ₩34,472 | ₩32,594 | ₩34,271 | +2.32% | 21.2만 |
|---|
| 2026.06.26 | ₩31,950 | ₩33,345 | ₩31,856 | ₩33,318 | +4.28% | 22.8만 |
|---|
| 2026.06.25 | ₩31,803 | ₩32,178 | ₩30,180 | ₩31,816 | +0.04% | 12.3만 |
|---|
| 2026.06.24 | ₩31,736 | ₩32,688 | ₩31,427 | ₩31,856 | +0.38% | 13.2만 |
|---|
| 2026.06.23 | ₩31,078 | ₩32,393 | ₩30,341 | ₩31,132 | +0.17% | 8.4만 |
|---|
| 2026.06.22 | ₩31,923 | ₩32,701 | ₩31,253 | ₩31,306 | -1.93% | 14.7만 |
|---|
| 2026.06.18 | ₩31,414 | ₩32,460 | ₩31,213 | ₩32,044 | +2.01% | 16.4만 |
|---|
| 2026.06.17 | ₩31,213 | ₩33,050 | ₩31,092 | ₩31,414 | +0.64% | 7.6만 |
|---|
| 2026.06.16 | ₩31,722 | ₩32,849 | ₩30,716 | ₩30,931 | -2.49% | 5.5만 |
|---|
| 2026.06.15 | ₩32,581 | ₩32,688 | ₩31,561 | ₩31,789 | -2.43% | 4.3만 |
|---|
| 2026.06.12 | ₩33,117 | ₩34,204 | ₩32,447 | ₩32,621 | -1.50% | 6.7만 |
|---|
| 2026.06.11 | ₩32,956 | ₩33,909 | ₩32,138 | ₩33,265 | +0.94% | 5.6만 |
|---|
| 2026.06.10 | ₩32,125 | ₩33,882 | ₩32,125 | ₩32,983 | +2.67% | 7.9만 |
|---|
| 2026.06.09 | ₩32,017 | ₩33,493 | ₩31,360 | ₩32,111 | +0.29% | 10.1만 |
|---|
| 2026.06.08 | ₩32,379 | ₩33,198 | ₩31,843 | ₩32,151 | -0.70% | 4.6만 |
|---|
| 2026.06.05 | ₩32,286 | ₩32,447 | ₩31,830 | ₩32,098 | -0.58% | 2.8만 |
|---|
| 2026.06.04 | ₩31,682 | ₩32,581 | ₩31,199 | ₩32,098 | +1.31% | 4.9만 |
|---|
| 2026.06.03 | ₩31,655 | ₩31,682 | ₩30,944 | ₩31,253 | -1.27% | 3.8만 |
|---|
| 2026.06.02 | ₩31,964 | ₩32,500 | ₩31,119 | ₩32,111 | +0.46% | 3.4만 |
|---|
| 2026.06.01 | ₩31,494 | ₩33,198 | ₩30,958 | ₩32,406 | +2.90% | 10.4만 |
|---|
| 2026.05.29 | ₩32,554 | ₩32,715 | ₩31,427 | ₩31,816 | -2.27% | 6.1만 |
|---|
| 2026.05.28 | ₩32,232 | ₩33,292 | ₩31,119 | ₩32,219 | -0.04% | 8.6만 |
|---|
| 2026.05.27 | ₩31,481 | ₩32,728 | ₩31,427 | ₩32,098 | +1.96% | 8.6만 |
|---|
| 2026.05.26 | ₩31,588 | ₩31,950 | ₩30,931 | ₩31,521 | -0.21% | 6.5만 |
|---|
| 2026.05.22 | ₩30,139 | ₩31,789 | ₩30,139 | ₩31,749 | +5.34% | 6.1만 |
|---|
| 2026.05.21 | ₩29,214 | ₩30,287 | ₩28,463 | ₩30,072 | +2.94% | 8.8만 |
|---|
| 2026.05.20 | ₩28,516 | ₩29,670 | ₩27,457 | ₩29,563 | +3.67% | 9.7만 |
|---|
| 2026.05.19 | ₩27,806 | ₩28,785 | ₩27,403 | ₩28,704 | +3.23% | 7.8만 |
|---|
| 2026.05.18 | ₩27,551 | ₩28,195 | ₩27,282 | ₩27,712 | +0.58% | 4.5만 |
|---|
| 2026.05.15 | ₩27,819 | ₩28,423 | ₩27,323 | ₩27,484 | -1.21% | 4만 |
|---|
| 2026.05.14 | ₩28,825 | ₩29,053 | ₩26,920 | ₩28,074 | -2.61% | 10.5만 |
|---|
| 2026.05.13 | ₩28,382 | ₩28,919 | ₩27,926 | ₩28,543 | +0.57% | 6.3만 |
|---|
| 2026.05.12 | ₩29,590 | ₩29,590 | ₩28,087 | ₩28,758 | -2.81% | 6.1만 |
|---|
| 2026.05.11 | ₩29,791 | ₩30,341 | ₩28,677 | ₩29,496 | -0.99% | 4.4만 |
|---|
| 2026.05.08 | ₩30,166 | ₩31,092 | ₩29,066 | ₩29,710 | -1.51% | 5.7만 |
|---|
| 2026.05.07 | ₩30,381 | ₩30,917 | ₩29,911 | ₩30,247 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩30,622 | ₩30,622 | ₩29,013 | ₩30,113 | -1.66% | 7.8만 |
|---|
| 2026.05.05 | ₩29,294 | ₩30,367 | ₩28,973 | ₩30,233 | +3.21% | 8만 |
|---|
| 2026.05.04 | ₩28,463 | ₩30,180 | ₩28,356 | ₩29,361 | +3.16% | 9.3만 |
|---|
| 2026.05.01 | ₩28,744 | ₩28,879 | ₩27,926 | ₩28,812 | +0.23% | 7만 |
|---|
| 2026.04.30 | ₩28,999 | ₩29,147 | ₩27,806 | ₩28,436 | -1.94% | 8만 |
|---|
| 2026.04.29 | ₩29,898 | ₩29,925 | ₩28,959 | ₩29,013 | -2.96% | 6.3만 |
|---|
| 2026.04.28 | ₩29,147 | ₩30,247 | ₩28,315 | ₩29,844 | +2.39% | 7.9만 |
|---|
| 2026.04.27 | ₩28,865 | ₩29,388 | ₩27,685 | ₩28,543 | -1.12% | 8.1만 |
|---|
| 2026.04.24 | ₩28,905 | ₩30,153 | ₩28,516 | ₩28,986 | +0.28% | 4.6만 |
|---|
| 2026.04.23 | ₩31,078 | ₩31,078 | ₩29,187 | ₩29,321 | -5.65% | 5.6만 |
|---|
| 2026.04.22 | ₩31,467 | ₩31,682 | ₩30,314 | ₩30,676 | -2.51% | 7.9만 |
|---|
| 2026.04.21 | ₩31,601 | ₩31,816 | ₩30,676 | ₩31,199 | -1.27% | 6.1만 |
|---|
| 2026.04.20 | ₩31,642 | ₩32,393 | ₩30,515 | ₩31,360 | -0.89% | 7.4만 |
|---|
| 2026.04.17 | ₩31,333 | ₩31,776 | ₩30,622 | ₩31,628 | +0.94% | 13.9만 |
|---|
| 2026.04.16 | ₩31,373 | ₩31,441 | ₩30,381 | ₩30,944 | -1.37% | 10만 |
|---|
| 2026.04.15 | ₩30,555 | ₩31,722 | ₩30,113 | ₩31,186 | +2.06% | 11.8만 |
|---|
| 2026.04.14 | ₩30,314 | ₩30,971 | ₩30,005 | ₩30,864 | +1.81% | 15.7만 |
|---|
| 2026.04.13 | ₩28,691 | ₩30,837 | ₩28,677 | ₩30,502 | +6.31% | 21.1만 |
|---|
| 2026.04.10 | ₩28,825 | ₩29,080 | ₩27,698 | ₩28,905 | +0.28% | 17.3만 |
|---|
| 2026.04.09 | ₩28,758 | ₩29,522 | ₩28,409 | ₩28,838 | +0.28% | 14.1만 |
|---|
| 2026.04.08 | ₩31,427 | ₩31,427 | ₩29,026 | ₩29,201 | -7.08% | 16.7만 |
|---|
| 2026.04.07 | ₩31,092 | ₩31,816 | ₩28,597 | ₩29,536 | -5.00% | 39.3만 |
|---|
| 2026.04.06 | ₩31,132 | ₩32,701 | ₩29,107 | ₩31,199 | +0.22% | 53.8만 |
|---|
| 2026.04.02 | ₩23,647 | ₩32,058 | ₩23,647 | ₩31,280 | +32.27% | 200.7만 |
|---|
| 2026.04.01 | ₩21,273 | ₩21,716 | ₩20,656 | ₩21,662 | +1.83% | 15.5만 |
|---|
| 2026.03.31 | ₩21,126 | ₩21,421 | ₩20,697 | ₩21,179 | +0.25% | 8.9만 |
|---|
| 2026.03.30 | ₩20,616 | ₩20,858 | ₩20,012 | ₩20,817 | +0.98% | 7.1만 |
|---|
| 2026.03.27 | ₩20,723 | ₩20,737 | ₩20,012 | ₩20,509 | -1.04% | 11.8만 |
|---|
| 2026.03.26 | ₩20,133 | ₩21,407 | ₩20,133 | ₩20,723 | +2.93% | 10.5만 |
|---|
| 2026.03.25 | ₩19,315 | ₩20,321 | ₩19,194 | ₩20,267 | +4.93% | 20.4만 |
|---|
| 2026.03.24 | ₩17,920 | ₩19,194 | ₩17,759 | ₩19,087 | +6.51% | 21.1만 |
|---|
| 2026.03.23 | ₩16,767 | ₩18,255 | ₩16,418 | ₩18,229 | +8.72% | 31.1만 |
|---|
| 2026.03.20 | ₩16,042 | ₩16,592 | ₩15,720 | ₩16,351 | +1.92% | 49.3만 |
|---|
| 2026.03.19 | ₩15,385 | ₩16,082 | ₩15,278 | ₩15,989 | +3.92% | 9.4만 |
|---|
| 2026.03.18 | ₩16,270 | ₩16,431 | ₩15,559 | ₩15,613 | -4.04% | 8.3만 |
|---|
| 2026.03.17 | ₩16,310 | ₩16,659 | ₩15,734 | ₩16,203 | -0.66% | 34.6만 |
|---|
| 2026.03.16 | ₩15,626 | ₩16,230 | ₩15,318 | ₩16,082 | +2.92% | 11.2만 |
|---|
| 2026.03.13 | ₩15,613 | ₩15,747 | ₩14,969 | ₩15,479 | -0.86% | 50만 |
|---|
| 2026.03.12 | ₩15,573 | ₩16,015 | ₩15,573 | ₩15,653 | +0.52% | 15.1만 |
|---|
| 2026.03.11 | ₩15,600 | ₩15,908 | ₩15,130 | ₩15,787 | +1.20% | 29.9만 |
|---|
| 2026.03.10 | ₩16,230 | ₩16,699 | ₩15,586 | ₩15,854 | -2.31% | 17만 |
|---|
| 2026.03.09 | ₩16,217 | ₩16,364 | ₩15,412 | ₩16,243 | +0.17% | 20.1만 |
|---|
| 2026.03.06 | ₩16,927 | ₩17,155 | ₩16,324 | ₩16,552 | -2.22% | 10.3만 |
|---|
| 2026.03.05 | ₩16,954 | ₩17,558 | ₩16,847 | ₩17,276 | +1.90% | 12.4만 |
|---|
| 2026.03.04 | ₩17,062 | ₩17,464 | ₩16,847 | ₩17,155 | +0.55% | 12.4만 |
|---|
| 2026.03.03 | ₩16,860 | ₩17,370 | ₩16,431 | ₩17,115 | +1.51% | 13.7만 |
|---|
| 2026.03.02 | ₩17,129 | ₩17,612 | ₩17,129 | ₩17,182 | +0.31% | 9.6만 |
|---|
| 2026.02.27 | ₩17,759 | ₩18,014 | ₩17,370 | ₩17,464 | -1.66% | 14.8만 |
|---|
| 2026.02.26 | ₩18,269 | ₩18,859 | ₩17,719 | ₩18,041 | -1.25% | 15.3만 |
|---|
| 2026.02.25 | ₩18,322 | ₩20,080 | ₩17,987 | ₩18,349 | +0.15% | 16.7만 |
|---|
| 2026.02.24 | ₩18,269 | ₩19,007 | ₩17,571 | ₩18,282 | +0.07% | 24만 |
|---|
| 2026.02.23 | ₩19,784 | ₩20,254 | ₩18,202 | ₩18,416 | -6.92% | 25.5만 |
|---|
| 2026.02.20 | ₩21,501 | ₩21,582 | ₩19,892 | ₩20,012 | -6.92% | 28.8만 |
|---|
| 2026.02.19 | ₩22,145 | ₩22,548 | ₩21,475 | ₩21,703 | -2.00% | 10.5만 |
|---|
| 2026.02.18 | ₩23,567 | ₩23,943 | ₩22,467 | ₩22,695 | -3.70% | 14.1만 |
|---|
| 2026.02.17 | ₩23,728 | ₩23,943 | ₩23,258 | ₩23,366 | -1.53% | 5.4만 |
|---|
| 2026.02.13 | ₩24,425 | ₩25,378 | ₩23,822 | ₩23,822 | -2.47% | 8.2만 |
|---|
| 2026.02.12 | ₩25,217 | ₩25,217 | ₩23,862 | ₩24,211 | -3.99% | 10.6만 |
|---|
| 2026.02.11 | ₩26,089 | ₩26,089 | ₩24,734 | ₩25,150 | -3.60% | 7.5만 |
|---|
| 2026.02.10 | ₩26,411 | ₩27,001 | ₩26,062 | ₩26,062 | -1.32% | 9.1만 |
|---|
| 2026.02.09 | ₩26,156 | ₩26,585 | ₩25,727 | ₩26,303 | +0.56% | 7만 |
|---|
| 2026.02.06 | ₩25,861 | ₩26,585 | ₩25,458 | ₩26,142 | +1.09% | 9.1만 |
|---|
| 2026.02.05 | ₩26,491 | ₩26,572 | ₩24,707 | ₩25,391 | -4.15% | 12.2만 |
|---|
| 2026.02.04 | ₩26,384 | ₩27,296 | ₩25,190 | ₩26,531 | +0.56% | 13.5만 |
|---|
| 2026.02.03 | ₩27,604 | ₩27,832 | ₩25,753 | ₩26,411 | -4.32% | 16.1만 |
|---|
| 2026.02.02 | ₩27,390 | ₩27,993 | ₩26,223 | ₩27,698 | +1.13% | 20만 |
|---|
| 2026.01.30 | ₩27,215 | ₩28,007 | ₩27,215 | ₩27,323 | +0.39% | 10.4만 |
|---|
| 2026.01.29 | ₩27,121 | ₩27,564 | ₩26,867 | ₩27,443 | +1.19% | 12.4만 |
|---|
| 2026.01.28 | ₩26,826 | ₩27,618 | ₩26,826 | ₩26,893 | +0.25% | 11.9만 |
|---|
| 2026.01.27 | ₩27,765 | ₩28,154 | ₩26,692 | ₩26,800 | -3.48% | 16.8만 |
|---|
| 2026.01.26 | ₩27,913 | ₩28,074 | ₩26,545 | ₩27,765 | -0.53% | 11.9만 |
|---|
| 2026.01.23 | ₩28,154 | ₩28,409 | ₩27,738 | ₩27,859 | -1.05% | 18.4만 |
|---|
| 2026.01.22 | ₩28,288 | ₩28,785 | ₩28,087 | ₩28,154 | -0.47% | 12.9만 |
|---|
| 2026.01.21 | ₩28,074 | ₩28,557 | ₩27,712 | ₩28,154 | +0.29% | 17.1만 |
|---|
| 2026.01.20 | ₩27,698 | ₩27,993 | ₩27,095 | ₩27,510 | -0.68% | 14.8만 |
|---|
| 2026.01.16 | ₩28,262 | ₩28,744 | ₩26,920 | ₩28,101 | -0.57% | 18.2만 |
|---|
| 2026.01.15 | ₩26,826 | ₩28,275 | ₩26,826 | ₩28,248 | +5.30% | 15.4만 |
|---|
| 2026.01.14 | ₩26,102 | ₩26,947 | ₩25,686 | ₩26,719 | +2.36% | 12.9만 |
|---|
| 2026.01.13 | ₩26,022 | ₩26,384 | ₩25,686 | ₩26,022 | 0.00% | 16만 |
|---|
| 2026.01.12 | ₩25,217 | ₩26,209 | ₩25,083 | ₩25,753 | +2.13% | 19.1만 |
|---|
| 2026.01.09 | ₩23,983 | ₩25,807 | ₩23,500 | ₩25,431 | +6.04% | 16만 |
|---|
| 2026.01.08 | ₩21,662 | ₩24,881 | ₩21,287 | ₩24,023 | +10.90% | 29만 |
|---|
| 2026.01.07 | ₩23,969 | ₩24,586 | ₩23,554 | ₩23,902 | -0.28% | 12.7만 |
|---|
| 2026.01.06 | ₩22,937 | ₩24,171 | ₩22,937 | ₩24,117 | +5.15% | 10.4만 |
|---|
| 2026.01.05 | ₩22,320 | ₩23,419 | ₩22,320 | ₩23,071 | +3.37% | 16만 |
|---|
| 2026.01.02 | ₩22,534 | ₩22,722 | ₩22,172 | ₩22,320 | -0.95% | 11.3만 |
|---|
| 2025.12.31 | ₩22,507 | ₩22,870 | ₩22,454 | ₩22,507 | 0.00% | 10.7만 |
|---|
| 2025.12.30 | ₩22,789 | ₩23,030 | ₩22,467 | ₩22,682 | -0.47% | 12만 |
|---|
| 2025.12.29 | ₩22,735 | ₩23,446 | ₩22,574 | ₩23,017 | +1.24% | 18.9만 |
|---|
| 2025.12.26 | ₩22,749 | ₩22,910 | ₩22,534 | ₩22,910 | +0.71% | 10.1만 |
|---|
| 2025.12.24 | ₩22,561 | ₩22,843 | ₩22,306 | ₩22,762 | +0.89% | 6.3만 |
|---|
| 2025.12.23 | ₩22,789 | ₩22,870 | ₩22,387 | ₩22,574 | -0.94% | 9.1만 |
|---|
| 2025.12.22 | ₩22,655 | ₩23,057 | ₩22,320 | ₩22,802 | +0.65% | 11.8만 |
|---|
| 2025.12.19 | ₩22,628 | ₩22,870 | ₩22,534 | ₩22,641 | +0.06% | 16.7만 |
|---|
| 2025.12.18 | ₩22,641 | ₩22,829 | ₩22,360 | ₩22,762 | +0.53% | 10.1만 |
|---|
| 2025.12.17 | ₩21,890 | ₩22,883 | ₩21,890 | ₩22,440 | +2.51% | 13만 |
|---|
| 2025.12.16 | ₩21,622 | ₩22,320 | ₩21,475 | ₩21,877 | +1.18% | 13.8만 |
|---|
| 2025.12.15 | ₩22,387 | ₩22,387 | ₩21,528 | ₩21,756 | -2.82% | 14만 |
|---|
| 2025.12.12 | ₩22,400 | ₩22,829 | ₩21,931 | ₩22,306 | -0.42% | 12.3만 |
|---|
| 2025.12.11 | ₩22,078 | ₩22,507 | ₩22,078 | ₩22,333 | +1.15% | 8.2만 |
|---|
| 2025.12.10 | ₩21,729 | ₩22,413 | ₩21,461 | ₩22,038 | +1.42% | 14.6만 |
|---|
| 2025.12.09 | ₩21,273 | ₩21,770 | ₩21,032 | ₩21,676 | +1.89% | 7.8만 |
|---|
| 2025.12.08 | ₩21,314 | ₩21,501 | ₩21,086 | ₩21,340 | +0.13% | 11.9만 |
|---|
| 2025.12.05 | ₩21,622 | ₩21,984 | ₩21,233 | ₩21,314 | -1.43% | 10만 |
|---|
| 2025.12.04 | ₩21,394 | ₩21,850 | ₩21,139 | ₩21,756 | +1.69% | 17.3만 |
|---|
| 2025.12.03 | ₩21,086 | ₩21,407 | ₩20,415 | ₩21,300 | +1.02% | 20.1만 |
|---|
| 2025.12.02 | ₩21,193 | ₩21,367 | ₩20,831 | ₩21,018 | -0.82% | 9.8만 |
|---|
| 2025.12.01 | ₩20,911 | ₩21,595 | ₩20,723 | ₩21,193 | +1.35% | 11.1만 |
|---|
| 2025.11.28 | ₩20,777 | ₩21,394 | ₩20,777 | ₩21,086 | +1.48% | 11.1만 |
|---|
| 2025.11.26 | ₩20,616 | ₩21,461 | ₩19,476 | ₩20,951 | +1.63% | 13.9만 |
|---|
| 2025.11.25 | ₩19,932 | ₩20,871 | ₩19,932 | ₩20,750 | +4.10% | 19.2만 |
|---|
| 2025.11.24 | ₩20,026 | ₩20,549 | ₩19,691 | ₩19,865 | -0.80% | 14.1만 |
|---|
| 2025.11.21 | ₩19,154 | ₩20,603 | ₩19,114 | ₩20,187 | +5.39% | 15.4만 |
|---|
| 2025.11.20 | ₩19,825 | ₩20,026 | ₩18,832 | ₩19,020 | -4.06% | 14.6만 |
|---|
| 2025.11.19 | ₩20,200 | ₩20,442 | ₩19,784 | ₩19,798 | -1.99% | 23.4만 |
|---|
| 2025.11.18 | ₩19,503 | ₩20,482 | ₩19,127 | ₩20,294 | +4.06% | 21.8만 |
|---|
| 2025.11.17 | ₩20,267 | ₩20,469 | ₩19,530 | ₩19,664 | -2.98% | 36.7만 |
|---|
| 2025.11.14 | ₩20,281 | ₩20,536 | ₩19,342 | ₩20,106 | -0.86% | 9.8만 |
|---|
| 2025.11.13 | ₩20,415 | ₩20,509 | ₩19,919 | ₩20,241 | -0.85% | 14.3만 |
|---|
| 2025.11.12 | ₩20,482 | ₩20,764 | ₩19,919 | ₩20,321 | -0.79% | 11.8만 |
|---|
| 2025.11.11 | ₩20,026 | ₩20,683 | ₩19,664 | ₩20,630 | +3.01% | 17.6만 |
|---|
| 2025.11.10 | ₩20,053 | ₩20,576 | ₩19,650 | ₩19,999 | -0.27% | 13.7만 |
|---|
| 2025.11.07 | ₩21,112 | ₩21,112 | ₩19,825 | ₩19,972 | -5.40% | 21.6만 |
|---|
| 2025.11.06 | ₩22,641 | ₩22,977 | ₩20,670 | ₩21,327 | -5.81% | 16만 |
|---|
| 2025.11.05 | ₩22,561 | ₩23,956 | ₩22,481 | ₩23,715 | +5.11% | 17.3만 |
|---|
| 2025.11.04 | ₩21,904 | ₩22,615 | ₩21,850 | ₩22,561 | +3.00% | 8.5만 |
|---|
| 2025.11.03 | ₩22,802 | ₩22,843 | ₩21,877 | ₩21,984 | -3.59% | 8.3만 |
|---|
| 2025.10.31 | ₩22,641 | ₩22,802 | ₩22,360 | ₩22,776 | +0.59% | 7.3만 |
|---|
| 2025.10.30 | ₩22,521 | ₩22,802 | ₩22,266 | ₩22,735 | +0.95% | 7.7만 |
|---|
| 2025.10.29 | ₩23,808 | ₩24,104 | ₩22,561 | ₩22,749 | -4.45% | 10.5만 |
|---|
| 2025.10.28 | ₩24,010 | ₩24,425 | ₩23,701 | ₩23,996 | -0.06% | 11.4만 |
|---|
| 2025.10.27 | ₩25,257 | ₩25,257 | ₩24,184 | ₩24,197 | -4.20% | 7.3만 |
|---|
| 2025.10.24 | ₩25,780 | ₩26,183 | ₩24,962 | ₩25,056 | -2.81% | 5.2만 |
|---|
| 2025.10.23 | ₩24,452 | ₩25,512 | ₩24,452 | ₩25,445 | +4.06% | 6.9만 |
|---|
| 2025.10.22 | ₩25,767 | ₩25,995 | ₩24,171 | ₩24,372 | -5.41% | 7.2만 |
|---|
| 2025.10.21 | ₩24,841 | ₩26,558 | ₩24,452 | ₩25,794 | +3.83% | 36.8만 |
|---|
| 2025.10.20 | ₩24,130 | ₩24,841 | ₩23,983 | ₩24,734 | +2.50% | 6.9만 |
|---|
| 2025.10.17 | ₩23,473 | ₩23,889 | ₩23,138 | ₩23,674 | +0.86% | 10.4만 |
|---|
| 2025.10.16 | ₩24,023 | ₩24,077 | ₩23,419 | ₩23,540 | -2.01% | 7.5만 |
|---|
| 2025.10.15 | ₩23,862 | ₩24,251 | ₩23,621 | ₩23,768 | -0.39% | 5.2만 |
|---|
| 2025.10.14 | ₩23,205 | ₩24,023 | ₩23,004 | ₩23,701 | +2.14% | 4.5만 |
|---|
| 2025.10.13 | ₩23,433 | ₩23,768 | ₩23,111 | ₩23,567 | +0.57% | 7.4만 |
|---|
| 2025.10.10 | ₩23,889 | ₩24,211 | ₩22,883 | ₩23,017 | -3.65% | 9.3만 |
|---|