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 | ₩22,956 | ₩24,887 | ₩22,956 | ₩24,337 | +6.02% | 25.6만 |
| 2026.09.28–2026.10.02 | ₩22,943 | ₩23,922 | ₩21,951 | ₩23,238 | +1.29% | 24.2만 |
| 2026.09.21–2026.09.25 | ₩23,332 | ₩23,814 | ₩22,634 | ₩23,211 | -0.52% | 27.3만 |
| 2026.09.14–2026.09.18 | ₩24,096 | ₩24,740 | ₩22,889 | ₩23,157 | -3.90% | 31.7만 |
| 2026.09.08–2026.09.11 | ₩25,732 | ₩26,121 | ₩23,881 | ₩24,083 | -6.41% | 26.3만 |
| 2026.08.31–2026.09.04 | ₩27,475 | ₩27,529 | ₩24,150 | ₩25,504 | -7.17% | 38.5만 |
| 2026.08.24–2026.08.28 | ₩27,167 | ₩27,958 | ₩26,831 | ₩27,314 | +0.54% | 23.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,569 |
| ₩24,579 |
| ₩27,207 |
| +1.15% |
| 35.7만 |
| 2026.08.10–2026.08.14 | ₩29,044 | ₩29,057 | ₩26,174 | ₩27,153 | -6.51% | 35.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,722 | ₩29,741 | ₩27,891 | ₩29,245 | +1.82% | 38.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,757 | ₩30,170 | ₩27,502 | ₩28,762 | +3.62% | 46.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,193 | ₩28,923 | ₩25,209 | ₩27,623 | +1.58% | 37.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,253 | ₩28,440 | ₩26,791 | ₩27,193 | -3.75% | 38.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,057 | ₩31,323 | ₩25,812 | ₩28,119 | -3.23% | 61.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,482 | ₩35,950 | ₩25,651 | ₩29,205 | -12.78% | 113.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,913 | ₩33,335 | ₩30,170 | ₩33,308 | +4.37% | 71.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,570 | ₩33,040 | ₩30,707 | ₩32,034 | -1.65% | 33.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,369 | ₩34,193 | ₩31,350 | ₩32,611 | +0.75% | 34.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,484 | ₩33,187 | ₩30,935 | ₩32,088 | +1.92% | 25.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,578 | ₩33,281 | ₩30,921 | ₩31,806 | +0.72% | 29.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,542 | ₩31,779 | ₩27,274 | ₩31,739 | +15.24% | 36.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,781 | ₩30,331 | ₩26,912 | ₩27,475 | -7.74% | 31.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,454 | ₩31,082 | ₩28,347 | ₩29,701 | +4.38% | 42.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,856 | ₩30,237 | ₩27,676 | ₩28,803 | -0.19% | 37.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,632 | ₩32,383 | ₩28,508 | ₩28,977 | -8.39% | 31.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,682 | ₩31,766 | ₩28,668 | ₩31,618 | +10.24% | 72.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,122 | ₩32,691 | ₩27,690 | ₩28,896 | -7.15% | 141.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,610 | ₩32,048 | ₩20,006 | ₩31,270 | +51.72% | 232.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,761 | ₩21,401 | ₩16,413 | ₩20,502 | +22.32% | 94.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,621 | ₩16,654 | ₩15,273 | ₩16,346 | +4.64% | 112.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,211 | ₩16,694 | ₩14,964 | ₩15,474 | -4.55% | 132만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,123 | ₩17,606 | ₩16,319 | ₩16,547 | -3.37% | 58.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,778 | ₩20,248 | ₩17,365 | ₩17,459 | -11.73% | 96.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,721 | ₩23,935 | ₩19,886 | ₩20,006 | -15.66% | 58.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,148 | ₩26,992 | ₩23,814 | ₩23,814 | -8.92% | 42.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,381 | ₩27,985 | ₩24,699 | ₩26,134 | -4.55% | 70.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,904 | ₩28,145 | ₩26,536 | ₩27,314 | -2.11% | 63.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,690 | ₩28,776 | ₩27,086 | ₩27,850 | +0.58% | 63.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,209 | ₩28,735 | ₩25,075 | ₩28,092 | +11.44% | 81.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,313 | ₩25,799 | ₩21,280 | ₩25,423 | +13.94% | 84.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,728 | ₩23,439 | ₩22,165 | ₩22,313 | -1.83% | 52.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,648 | ₩23,050 | ₩22,299 | ₩22,903 | +1.12% | 37.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,380 | ₩22,876 | ₩21,468 | ₩22,634 | +1.14% | 67.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,307 | ₩22,822 | ₩21,025 | ₩22,299 | +4.66% | 54.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,905 | ₩21,977 | ₩20,408 | ₩21,307 | +1.92% | 68.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,020 | ₩21,454 | ₩19,470 | ₩21,079 | +5.29% | 58.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,261 | ₩20,596 | ₩18,826 | ₩20,181 | -0.40% | 111.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,046 | ₩20,757 | ₩19,336 | ₩20,100 | +0.27% | 67.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,795 | ₩23,948 | ₩19,819 | ₩19,966 | -12.41% | 71.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,249 | ₩25,249 | ₩22,259 | ₩22,768 | -9.82% | 44.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,123 | ₩26,550 | ₩23,975 | ₩25,048 | +3.84% | 63만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,426 | ₩24,243 | ₩22,996 | ₩23,667 | +1.03% | 34.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,881 | ₩24,203 | ₩22,876 | ₩23,010 | -3.65% | 9.3만 |
|---|