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 | ₩24,378 | ₩24,820 | ₩24,136 | ₩24,337 | -0.17% | 6.8만 |
| 2026.10.08 | ₩24,217 | ₩24,887 | ₩24,109 | ₩24,471 | +1.05% | 6만 |
| 2026.10.07 | ₩23,291 | ₩24,512 | ₩23,010 | ₩24,203 | +3.91% | 5.7만 |
| 2026.10.06 | ₩23,506 | ₩23,881 | ₩23,063 | ₩23,399 | -0.46% | 3.1만 |
| 2026.10.05 | ₩22,956 | ₩23,439 | ₩22,956 | ₩23,265 | +1.34% | 4만 |
| 2026.10.02 | ₩23,680 | ₩23,922 | ₩23,050 | ₩23,238 | -1.87% | 4.5만 |
| 2026.10.01 | ₩22,956 | ₩23,493 | ₩22,755 | ₩23,385 | +1.87% | 5.3만 |
| 2026.09.30 | ₩22,688 | ₩23,037 | ₩22,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,929 |
| +1.06% |
| 5.9만 |
| 2026.09.29 | ₩22,608 | ₩22,755 | ₩21,951 | ₩22,581 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩22,943 | ₩22,943 | ₩22,514 | ₩22,728 | -0.94% | 4.3만 |
|---|
| 2026.09.25 | ₩23,037 | ₩23,318 | ₩23,037 | ₩23,211 | +0.76% | 3.4만 |
|---|
| 2026.09.24 | ₩23,184 | ₩23,332 | ₩22,634 | ₩23,157 | -0.12% | 6만 |
|---|
| 2026.09.23 | ₩23,318 | ₩23,318 | ₩22,983 | ₩23,063 | -1.09% | 3.1만 |
|---|
| 2026.09.22 | ₩23,814 | ₩23,814 | ₩23,090 | ₩23,546 | -1.13% | 9만 |
|---|
| 2026.09.21 | ₩23,332 | ₩23,653 | ₩22,889 | ₩23,519 | +0.80% | 5.8만 |
|---|
| 2026.09.18 | ₩23,560 | ₩23,627 | ₩22,889 | ₩23,157 | -1.71% | 10.1만 |
|---|
| 2026.09.17 | ₩24,002 | ₩24,056 | ₩23,171 | ₩23,493 | -2.12% | 5.3만 |
|---|
| 2026.09.16 | ₩24,150 | ₩24,324 | ₩23,493 | ₩23,881 | -1.11% | 3.7만 |
|---|
| 2026.09.15 | ₩24,458 | ₩24,458 | ₩23,895 | ₩24,136 | -1.32% | 5.7만 |
|---|
| 2026.09.14 | ₩24,096 | ₩24,740 | ₩23,734 | ₩24,458 | +1.50% | 6.9만 |
|---|
| 2026.09.11 | ₩24,230 | ₩24,471 | ₩24,016 | ₩24,083 | -0.61% | 4.9만 |
|---|
| 2026.09.10 | ₩24,163 | ₩24,512 | ₩23,881 | ₩24,016 | -0.61% | 6.2만 |
|---|
| 2026.09.09 | ₩25,222 | ₩26,107 | ₩24,136 | ₩24,404 | -3.24% | 7만 |
|---|
| 2026.09.08 | ₩25,732 | ₩26,121 | ₩24,833 | ₩25,222 | -1.98% | 8.2만 |
|---|
| 2026.09.04 | ₩24,552 | ₩25,611 | ₩24,418 | ₩25,504 | +3.88% | 6.4만 |
|---|
| 2026.09.03 | ₩25,732 | ₩25,732 | ₩24,150 | ₩24,673 | -4.12% | 8.6만 |
|---|
| 2026.09.02 | ₩25,973 | ₩26,577 | ₩24,820 | ₩25,303 | -2.58% | 14.1만 |
|---|
| 2026.09.01 | ₩27,033 | ₩27,113 | ₩26,054 | ₩26,161 | -3.22% | 4.6만 |
|---|
| 2026.08.31 | ₩27,475 | ₩27,529 | ₩26,992 | ₩27,287 | -0.68% | 4.7만 |
|---|
| 2026.08.28 | ₩27,515 | ₩27,783 | ₩27,234 | ₩27,314 | -0.73% | 3.5만 |
|---|
| 2026.08.27 | ₩27,180 | ₩27,623 | ₩26,925 | ₩27,287 | +0.39% | 4.9만 |
|---|
| 2026.08.26 | ₩27,448 | ₩27,448 | ₩26,845 | ₩26,912 | -1.95% | 4.8만 |
|---|
| 2026.08.25 | ₩27,770 | ₩27,944 | ₩26,992 | ₩27,381 | -1.40% | 3.5만 |
|---|
| 2026.08.24 | ₩27,167 | ₩27,958 | ₩26,831 | ₩27,596 | +1.58% | 6.9만 |
|---|
| 2026.08.21 | ₩26,858 | ₩27,502 | ₩26,657 | ₩27,207 | +1.30% | 5.9만 |
|---|
| 2026.08.20 | ₩26,872 | ₩27,086 | ₩26,469 | ₩26,831 | -0.15% | 5.5만 |
|---|
| 2026.08.19 | ₩26,805 | ₩27,569 | ₩26,603 | ₩26,979 | +0.65% | 9.5만 |
|---|
| 2026.08.18 | ₩25,370 | ₩26,603 | ₩24,579 | ₩26,322 | +3.75% | 10.2만 |
|---|
| 2026.08.17 | ₩26,898 | ₩26,898 | ₩25,477 | ₩25,584 | -4.89% | 4.6만 |
|---|
| 2026.08.14 | ₩26,979 | ₩27,609 | ₩26,174 | ₩27,153 | +0.65% | 9.7만 |
|---|
| 2026.08.13 | ₩27,891 | ₩27,891 | ₩26,577 | ₩26,992 | -3.22% | 6.3만 |
|---|
| 2026.08.12 | ₩27,877 | ₩28,159 | ₩27,287 | ₩27,730 | -0.53% | 8.5만 |
|---|
| 2026.08.11 | ₩28,709 | ₩29,057 | ₩27,475 | ₩27,864 | -2.94% | 5.6만 |
|---|
| 2026.08.10 | ₩29,044 | ₩29,044 | ₩28,440 | ₩28,762 | -0.97% | 5.5만 |
|---|
| 2026.08.07 | ₩28,467 | ₩29,379 | ₩28,440 | ₩29,245 | +2.73% | 7.1만 |
|---|
| 2026.08.06 | ₩28,762 | ₩28,963 | ₩28,239 | ₩28,722 | -0.14% | 5.3만 |
|---|
| 2026.08.05 | ₩28,963 | ₩29,366 | ₩27,944 | ₩29,312 | +1.20% | 8.9만 |
|---|
| 2026.08.04 | ₩28,709 | ₩29,513 | ₩28,709 | ₩28,963 | +0.89% | 8.7만 |
|---|
| 2026.08.03 | ₩28,722 | ₩29,741 | ₩27,891 | ₩28,950 | +0.79% | 8.4만 |
|---|
| 2026.07.31 | ₩28,963 | ₩29,312 | ₩28,025 | ₩28,762 | -0.69% | 7.7만 |
|---|
| 2026.07.30 | ₩27,971 | ₩29,553 | ₩27,502 | ₩28,856 | +3.16% | 13만 |
|---|
| 2026.07.29 | ₩29,835 | ₩29,983 | ₩28,092 | ₩28,347 | -4.99% | 10.4만 |
|---|
| 2026.07.28 | ₩29,540 | ₩30,170 | ₩28,668 | ₩29,500 | -0.14% | 6.8만 |
|---|
| 2026.07.27 | ₩27,757 | ₩29,607 | ₩27,757 | ₩29,098 | +4.83% | 8.7만 |
|---|
| 2026.07.24 | ₩27,944 | ₩28,548 | ₩27,488 | ₩27,623 | -1.15% | 4.6만 |
|---|
| 2026.07.23 | ₩28,119 | ₩28,923 | ₩27,488 | ₩27,985 | -0.48% | 9.3만 |
|---|
| 2026.07.22 | ₩27,488 | ₩28,870 | ₩27,488 | ₩28,668 | +4.29% | 8.7만 |
|---|
| 2026.07.21 | ₩28,360 | ₩28,508 | ₩27,488 | ₩27,502 | -3.03% | 5.7만 |
|---|
| 2026.07.20 | ₩27,193 | ₩28,400 | ₩25,209 | ₩28,266 | +3.94% | 9만 |
|---|
| 2026.07.17 | ₩27,488 | ₩27,810 | ₩26,791 | ₩27,193 | -1.07% | 9.3만 |
|---|
| 2026.07.16 | ₩27,435 | ₩27,891 | ₩27,247 | ₩27,488 | +0.20% | 7.4만 |
|---|
| 2026.07.15 | ₩27,623 | ₩28,440 | ₩26,939 | ₩27,046 | -2.09% | 7.3만 |
|---|
| 2026.07.14 | ₩27,448 | ₩28,065 | ₩27,448 | ₩27,488 | +0.15% | 6.8만 |
|---|
| 2026.07.13 | ₩28,253 | ₩28,427 | ₩27,488 | ₩27,502 | -2.66% | 7.8만 |
|---|
| 2026.07.10 | ₩28,025 | ₩28,360 | ₩27,421 | ₩28,119 | +0.33% | 7.3만 |
|---|
| 2026.07.09 | ₩25,812 | ₩28,052 | ₩25,812 | ₩27,770 | +7.58% | 13.1만 |
|---|
| 2026.07.08 | ₩28,762 | ₩29,111 | ₩26,174 | ₩26,201 | -8.90% | 13.2만 |
|---|
| 2026.07.07 | ₩30,854 | ₩30,921 | ₩28,990 | ₩29,084 | -5.74% | 13.9만 |
|---|
| 2026.07.06 | ₩29,057 | ₩31,323 | ₩28,977 | ₩30,707 | +5.68% | 14.2만 |
|---|
| 2026.07.02 | ₩25,866 | ₩30,935 | ₩25,651 | ₩29,205 | +12.91% | 47.8만 |
|---|
| 2026.07.01 | ₩33,402 | ₩35,950 | ₩33,402 | ₩33,509 | +0.32% | 35만 |
|---|
| 2026.06.30 | ₩34,220 | ₩34,568 | ₩32,718 | ₩32,892 | -3.88% | 9.3만 |
|---|
| 2026.06.29 | ₩33,482 | ₩34,461 | ₩32,584 | ₩34,260 | +2.32% | 21.2만 |
|---|
| 2026.06.26 | ₩31,940 | ₩33,335 | ₩31,846 | ₩33,308 | +4.28% | 22.8만 |
|---|
| 2026.06.25 | ₩31,793 | ₩32,168 | ₩30,170 | ₩31,806 | +0.04% | 12.3만 |
|---|
| 2026.06.24 | ₩31,726 | ₩32,678 | ₩31,417 | ₩31,846 | +0.38% | 13.2만 |
|---|
| 2026.06.23 | ₩31,069 | ₩32,383 | ₩30,331 | ₩31,122 | +0.17% | 8.4만 |
|---|
| 2026.06.22 | ₩31,913 | ₩32,691 | ₩31,243 | ₩31,297 | -1.93% | 14.7만 |
|---|
| 2026.06.18 | ₩31,404 | ₩32,450 | ₩31,203 | ₩32,034 | +2.01% | 16.4만 |
|---|
| 2026.06.17 | ₩31,203 | ₩33,040 | ₩31,082 | ₩31,404 | +0.64% | 7.6만 |
|---|
| 2026.06.16 | ₩31,712 | ₩32,839 | ₩30,707 | ₩30,921 | -2.49% | 5.5만 |
|---|
| 2026.06.15 | ₩32,570 | ₩32,678 | ₩31,551 | ₩31,779 | -2.43% | 4.3만 |
|---|
| 2026.06.12 | ₩33,107 | ₩34,193 | ₩32,436 | ₩32,611 | -1.50% | 6.7만 |
|---|
| 2026.06.11 | ₩32,946 | ₩33,898 | ₩32,128 | ₩33,254 | +0.94% | 5.6만 |
|---|
| 2026.06.10 | ₩32,115 | ₩33,871 | ₩32,115 | ₩32,973 | +2.67% | 7.9만 |
|---|
| 2026.06.09 | ₩32,007 | ₩33,482 | ₩31,350 | ₩32,101 | +0.29% | 10.1만 |
|---|
| 2026.06.08 | ₩32,369 | ₩33,187 | ₩31,833 | ₩32,141 | -0.70% | 4.6만 |
|---|
| 2026.06.05 | ₩32,275 | ₩32,436 | ₩31,820 | ₩32,088 | -0.58% | 2.8만 |
|---|
| 2026.06.04 | ₩31,672 | ₩32,570 | ₩31,189 | ₩32,088 | +1.31% | 4.9만 |
|---|
| 2026.06.03 | ₩31,645 | ₩31,672 | ₩30,935 | ₩31,243 | -1.27% | 3.8만 |
|---|
| 2026.06.02 | ₩31,954 | ₩32,490 | ₩31,109 | ₩32,101 | +0.46% | 3.4만 |
|---|
| 2026.06.01 | ₩31,484 | ₩33,187 | ₩30,948 | ₩32,396 | +2.90% | 10.4만 |
|---|
| 2026.05.29 | ₩32,544 | ₩32,705 | ₩31,417 | ₩31,806 | -2.27% | 6.1만 |
|---|
| 2026.05.28 | ₩32,222 | ₩33,281 | ₩31,109 | ₩32,208 | -0.04% | 8.6만 |
|---|
| 2026.05.27 | ₩31,471 | ₩32,718 | ₩31,417 | ₩32,088 | +1.96% | 8.6만 |
|---|
| 2026.05.26 | ₩31,578 | ₩31,940 | ₩30,921 | ₩31,511 | -0.21% | 6.5만 |
|---|
| 2026.05.22 | ₩30,130 | ₩31,779 | ₩30,130 | ₩31,739 | +5.34% | 6.1만 |
|---|
| 2026.05.21 | ₩29,205 | ₩30,278 | ₩28,454 | ₩30,063 | +2.94% | 8.8만 |
|---|
| 2026.05.20 | ₩28,508 | ₩29,661 | ₩27,448 | ₩29,553 | +3.67% | 9.7만 |
|---|
| 2026.05.19 | ₩27,797 | ₩28,776 | ₩27,395 | ₩28,695 | +3.23% | 7.8만 |
|---|
| 2026.05.18 | ₩27,542 | ₩28,186 | ₩27,274 | ₩27,703 | +0.58% | 4.5만 |
|---|
| 2026.05.15 | ₩27,810 | ₩28,414 | ₩27,314 | ₩27,475 | -1.21% | 4만 |
|---|
| 2026.05.14 | ₩28,816 | ₩29,044 | ₩26,912 | ₩28,065 | -2.61% | 10.5만 |
|---|
| 2026.05.13 | ₩28,373 | ₩28,910 | ₩27,918 | ₩28,534 | +0.57% | 6.3만 |
|---|
| 2026.05.12 | ₩29,580 | ₩29,580 | ₩28,078 | ₩28,749 | -2.81% | 6.1만 |
|---|
| 2026.05.11 | ₩29,781 | ₩30,331 | ₩28,668 | ₩29,486 | -0.99% | 4.4만 |
|---|
| 2026.05.08 | ₩30,157 | ₩31,082 | ₩29,057 | ₩29,701 | -1.51% | 5.7만 |
|---|
| 2026.05.07 | ₩30,371 | ₩30,908 | ₩29,902 | ₩30,237 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩30,613 | ₩30,613 | ₩29,004 | ₩30,103 | -1.66% | 7.8만 |
|---|
| 2026.05.05 | ₩29,285 | ₩30,358 | ₩28,963 | ₩30,224 | +3.21% | 8만 |
|---|
| 2026.05.04 | ₩28,454 | ₩30,170 | ₩28,347 | ₩29,352 | +3.16% | 9.3만 |
|---|
| 2026.05.01 | ₩28,735 | ₩28,870 | ₩27,918 | ₩28,803 | +0.23% | 7만 |
|---|
| 2026.04.30 | ₩28,990 | ₩29,138 | ₩27,797 | ₩28,427 | -1.94% | 8만 |
|---|
| 2026.04.29 | ₩29,889 | ₩29,915 | ₩28,950 | ₩29,004 | -2.96% | 6.3만 |
|---|
| 2026.04.28 | ₩29,138 | ₩30,237 | ₩28,306 | ₩29,835 | +2.39% | 7.9만 |
|---|
| 2026.04.27 | ₩28,856 | ₩29,379 | ₩27,676 | ₩28,534 | -1.12% | 8.1만 |
|---|
| 2026.04.24 | ₩28,896 | ₩30,143 | ₩28,508 | ₩28,977 | +0.28% | 4.6만 |
|---|
| 2026.04.23 | ₩31,069 | ₩31,069 | ₩29,178 | ₩29,312 | -5.65% | 5.6만 |
|---|
| 2026.04.22 | ₩31,458 | ₩31,672 | ₩30,304 | ₩30,666 | -2.51% | 7.9만 |
|---|
| 2026.04.21 | ₩31,592 | ₩31,806 | ₩30,666 | ₩31,189 | -1.27% | 6.1만 |
|---|
| 2026.04.20 | ₩31,632 | ₩32,383 | ₩30,505 | ₩31,350 | -0.89% | 7.4만 |
|---|
| 2026.04.17 | ₩31,323 | ₩31,766 | ₩30,613 | ₩31,618 | +0.94% | 13.9만 |
|---|
| 2026.04.16 | ₩31,364 | ₩31,431 | ₩30,371 | ₩30,935 | -1.37% | 10만 |
|---|
| 2026.04.15 | ₩30,546 | ₩31,712 | ₩30,103 | ₩31,176 | +2.06% | 11.8만 |
|---|
| 2026.04.14 | ₩30,304 | ₩30,961 | ₩29,996 | ₩30,854 | +1.81% | 15.7만 |
|---|
| 2026.04.13 | ₩28,682 | ₩30,827 | ₩28,668 | ₩30,492 | +6.31% | 21.1만 |
|---|
| 2026.04.10 | ₩28,816 | ₩29,071 | ₩27,690 | ₩28,896 | +0.28% | 17.3만 |
|---|
| 2026.04.09 | ₩28,749 | ₩29,513 | ₩28,400 | ₩28,829 | +0.28% | 14.1만 |
|---|
| 2026.04.08 | ₩31,417 | ₩31,417 | ₩29,017 | ₩29,191 | -7.08% | 16.7만 |
|---|
| 2026.04.07 | ₩31,082 | ₩31,806 | ₩28,588 | ₩29,527 | -5.00% | 39.3만 |
|---|
| 2026.04.06 | ₩31,122 | ₩32,691 | ₩29,098 | ₩31,189 | +0.22% | 53.8만 |
|---|
| 2026.04.02 | ₩23,640 | ₩32,048 | ₩23,640 | ₩31,270 | +32.27% | 200.7만 |
|---|
| 2026.04.01 | ₩21,267 | ₩21,709 | ₩20,650 | ₩21,656 | +1.83% | 15.5만 |
|---|
| 2026.03.31 | ₩21,119 | ₩21,414 | ₩20,690 | ₩21,173 | +0.25% | 8.9만 |
|---|
| 2026.03.30 | ₩20,610 | ₩20,851 | ₩20,006 | ₩20,811 | +0.98% | 7.1만 |
|---|
| 2026.03.27 | ₩20,717 | ₩20,730 | ₩20,006 | ₩20,502 | -1.04% | 11.8만 |
|---|
| 2026.03.26 | ₩20,127 | ₩21,401 | ₩20,127 | ₩20,717 | +2.93% | 10.5만 |
|---|
| 2026.03.25 | ₩19,309 | ₩20,315 | ₩19,188 | ₩20,261 | +4.93% | 20.4만 |
|---|
| 2026.03.24 | ₩17,914 | ₩19,188 | ₩17,754 | ₩19,081 | +6.51% | 21.1만 |
|---|
| 2026.03.23 | ₩16,761 | ₩18,250 | ₩16,413 | ₩18,223 | +8.72% | 31.1만 |
|---|
| 2026.03.20 | ₩16,037 | ₩16,587 | ₩15,715 | ₩16,346 | +1.92% | 49.3만 |
|---|
| 2026.03.19 | ₩15,380 | ₩16,077 | ₩15,273 | ₩15,984 | +3.92% | 9.4만 |
|---|
| 2026.03.18 | ₩16,265 | ₩16,426 | ₩15,554 | ₩15,608 | -4.04% | 8.3만 |
|---|
| 2026.03.17 | ₩16,305 | ₩16,654 | ₩15,729 | ₩16,198 | -0.66% | 34.6만 |
|---|
| 2026.03.16 | ₩15,621 | ₩16,225 | ₩15,313 | ₩16,077 | +2.92% | 11.2만 |
|---|
| 2026.03.13 | ₩15,608 | ₩15,742 | ₩14,964 | ₩15,474 | -0.86% | 50만 |
|---|
| 2026.03.12 | ₩15,568 | ₩16,010 | ₩15,568 | ₩15,648 | +0.52% | 15.1만 |
|---|
| 2026.03.11 | ₩15,595 | ₩15,903 | ₩15,125 | ₩15,782 | +1.20% | 29.9만 |
|---|
| 2026.03.10 | ₩16,225 | ₩16,694 | ₩15,581 | ₩15,849 | -2.31% | 17만 |
|---|
| 2026.03.09 | ₩16,211 | ₩16,359 | ₩15,407 | ₩16,238 | +0.17% | 20.1만 |
|---|
| 2026.03.06 | ₩16,922 | ₩17,150 | ₩16,319 | ₩16,547 | -2.22% | 10.3만 |
|---|
| 2026.03.05 | ₩16,949 | ₩17,552 | ₩16,842 | ₩17,271 | +1.90% | 12.4만 |
|---|
| 2026.03.04 | ₩17,056 | ₩17,459 | ₩16,842 | ₩17,150 | +0.55% | 12.4만 |
|---|
| 2026.03.03 | ₩16,855 | ₩17,365 | ₩16,426 | ₩17,110 | +1.51% | 13.7만 |
|---|
| 2026.03.02 | ₩17,123 | ₩17,606 | ₩17,123 | ₩17,177 | +0.31% | 9.6만 |
|---|
| 2026.02.27 | ₩17,754 | ₩18,008 | ₩17,365 | ₩17,459 | -1.66% | 14.8만 |
|---|
| 2026.02.26 | ₩18,263 | ₩18,853 | ₩17,713 | ₩18,035 | -1.25% | 15.3만 |
|---|
| 2026.02.25 | ₩18,317 | ₩20,073 | ₩17,981 | ₩18,344 | +0.15% | 16.7만 |
|---|
| 2026.02.24 | ₩18,263 | ₩19,001 | ₩17,566 | ₩18,276 | +0.07% | 24만 |
|---|
| 2026.02.23 | ₩19,778 | ₩20,248 | ₩18,196 | ₩18,411 | -6.92% | 25.5만 |
|---|
| 2026.02.20 | ₩21,495 | ₩21,575 | ₩19,886 | ₩20,006 | -6.92% | 28.8만 |
|---|
| 2026.02.19 | ₩22,138 | ₩22,541 | ₩21,468 | ₩21,696 | -2.00% | 10.5만 |
|---|
| 2026.02.18 | ₩23,560 | ₩23,935 | ₩22,460 | ₩22,688 | -3.70% | 14.1만 |
|---|
| 2026.02.17 | ₩23,721 | ₩23,935 | ₩23,251 | ₩23,358 | -1.53% | 5.4만 |
|---|
| 2026.02.13 | ₩24,418 | ₩25,370 | ₩23,814 | ₩23,814 | -2.47% | 8.2만 |
|---|
| 2026.02.12 | ₩25,209 | ₩25,209 | ₩23,855 | ₩24,203 | -3.99% | 10.6만 |
|---|
| 2026.02.11 | ₩26,081 | ₩26,081 | ₩24,726 | ₩25,142 | -3.60% | 7.5만 |
|---|
| 2026.02.10 | ₩26,402 | ₩26,992 | ₩26,054 | ₩26,054 | -1.32% | 9.1만 |
|---|
| 2026.02.09 | ₩26,148 | ₩26,577 | ₩25,718 | ₩26,295 | +0.56% | 7만 |
|---|
| 2026.02.06 | ₩25,853 | ₩26,577 | ₩25,450 | ₩26,134 | +1.09% | 9.1만 |
|---|
| 2026.02.05 | ₩26,483 | ₩26,563 | ₩24,699 | ₩25,383 | -4.15% | 12.2만 |
|---|
| 2026.02.04 | ₩26,376 | ₩27,287 | ₩25,182 | ₩26,523 | +0.56% | 13.5만 |
|---|
| 2026.02.03 | ₩27,596 | ₩27,824 | ₩25,745 | ₩26,402 | -4.32% | 16.1만 |
|---|
| 2026.02.02 | ₩27,381 | ₩27,985 | ₩26,215 | ₩27,690 | +1.13% | 20만 |
|---|
| 2026.01.30 | ₩27,207 | ₩27,998 | ₩27,207 | ₩27,314 | +0.39% | 10.4만 |
|---|
| 2026.01.29 | ₩27,113 | ₩27,555 | ₩26,858 | ₩27,435 | +1.19% | 12.4만 |
|---|
| 2026.01.28 | ₩26,818 | ₩27,609 | ₩26,818 | ₩26,885 | +0.25% | 11.9만 |
|---|
| 2026.01.27 | ₩27,757 | ₩28,145 | ₩26,684 | ₩26,791 | -3.48% | 16.8만 |
|---|
| 2026.01.26 | ₩27,904 | ₩28,065 | ₩26,536 | ₩27,757 | -0.53% | 11.9만 |
|---|
| 2026.01.23 | ₩28,145 | ₩28,400 | ₩27,730 | ₩27,850 | -1.05% | 18.4만 |
|---|
| 2026.01.22 | ₩28,280 | ₩28,776 | ₩28,078 | ₩28,145 | -0.47% | 12.9만 |
|---|
| 2026.01.21 | ₩28,065 | ₩28,548 | ₩27,703 | ₩28,145 | +0.29% | 17.1만 |
|---|
| 2026.01.20 | ₩27,690 | ₩27,985 | ₩27,086 | ₩27,502 | -0.68% | 14.8만 |
|---|
| 2026.01.16 | ₩28,253 | ₩28,735 | ₩26,912 | ₩28,092 | -0.57% | 18.2만 |
|---|
| 2026.01.15 | ₩26,818 | ₩28,266 | ₩26,818 | ₩28,239 | +5.30% | 15.4만 |
|---|
| 2026.01.14 | ₩26,094 | ₩26,939 | ₩25,678 | ₩26,711 | +2.36% | 12.9만 |
|---|
| 2026.01.13 | ₩26,013 | ₩26,376 | ₩25,678 | ₩26,013 | 0.00% | 16만 |
|---|
| 2026.01.12 | ₩25,209 | ₩26,201 | ₩25,075 | ₩25,745 | +2.13% | 19.1만 |
|---|
| 2026.01.09 | ₩23,975 | ₩25,799 | ₩23,493 | ₩25,423 | +6.04% | 16만 |
|---|
| 2026.01.08 | ₩21,656 | ₩24,874 | ₩21,280 | ₩24,016 | +10.90% | 29만 |
|---|
| 2026.01.07 | ₩23,962 | ₩24,579 | ₩23,546 | ₩23,895 | -0.28% | 12.7만 |
|---|
| 2026.01.06 | ₩22,929 | ₩24,163 | ₩22,929 | ₩24,109 | +5.15% | 10.4만 |
|---|
| 2026.01.05 | ₩22,313 | ₩23,412 | ₩22,313 | ₩23,063 | +3.37% | 16만 |
|---|
| 2026.01.02 | ₩22,527 | ₩22,715 | ₩22,165 | ₩22,313 | -0.95% | 11.3만 |
|---|
| 2025.12.31 | ₩22,500 | ₩22,862 | ₩22,447 | ₩22,500 | 0.00% | 10.7만 |
|---|
| 2025.12.30 | ₩22,782 | ₩23,023 | ₩22,460 | ₩22,675 | -0.47% | 12만 |
|---|
| 2025.12.29 | ₩22,728 | ₩23,439 | ₩22,567 | ₩23,010 | +1.24% | 18.9만 |
|---|
| 2025.12.26 | ₩22,742 | ₩22,903 | ₩22,527 | ₩22,903 | +0.71% | 10.1만 |
|---|
| 2025.12.24 | ₩22,554 | ₩22,836 | ₩22,299 | ₩22,755 | +0.89% | 6.3만 |
|---|
| 2025.12.23 | ₩22,782 | ₩22,862 | ₩22,380 | ₩22,567 | -0.94% | 9.1만 |
|---|
| 2025.12.22 | ₩22,648 | ₩23,050 | ₩22,313 | ₩22,795 | +0.65% | 11.8만 |
|---|
| 2025.12.19 | ₩22,621 | ₩22,862 | ₩22,527 | ₩22,634 | +0.06% | 16.7만 |
|---|
| 2025.12.18 | ₩22,634 | ₩22,822 | ₩22,353 | ₩22,755 | +0.53% | 10.1만 |
|---|
| 2025.12.17 | ₩21,883 | ₩22,876 | ₩21,883 | ₩22,433 | +2.51% | 13만 |
|---|
| 2025.12.16 | ₩21,615 | ₩22,313 | ₩21,468 | ₩21,870 | +1.18% | 13.8만 |
|---|
| 2025.12.15 | ₩22,380 | ₩22,380 | ₩21,521 | ₩21,749 | -2.82% | 14만 |
|---|
| 2025.12.12 | ₩22,393 | ₩22,822 | ₩21,924 | ₩22,299 | -0.42% | 12.3만 |
|---|
| 2025.12.11 | ₩22,071 | ₩22,500 | ₩22,071 | ₩22,326 | +1.15% | 8.2만 |
|---|
| 2025.12.10 | ₩21,723 | ₩22,406 | ₩21,454 | ₩22,031 | +1.42% | 14.6만 |
|---|
| 2025.12.09 | ₩21,267 | ₩21,763 | ₩21,025 | ₩21,669 | +1.89% | 7.8만 |
|---|
| 2025.12.08 | ₩21,307 | ₩21,495 | ₩21,079 | ₩21,334 | +0.13% | 11.9만 |
|---|
| 2025.12.05 | ₩21,615 | ₩21,977 | ₩21,226 | ₩21,307 | -1.43% | 10만 |
|---|
| 2025.12.04 | ₩21,387 | ₩21,843 | ₩21,133 | ₩21,749 | +1.69% | 17.3만 |
|---|
| 2025.12.03 | ₩21,079 | ₩21,401 | ₩20,408 | ₩21,293 | +1.02% | 20.1만 |
|---|
| 2025.12.02 | ₩21,186 | ₩21,361 | ₩20,824 | ₩21,012 | -0.82% | 9.8만 |
|---|
| 2025.12.01 | ₩20,905 | ₩21,588 | ₩20,717 | ₩21,186 | +1.35% | 11.1만 |
|---|
| 2025.11.28 | ₩20,771 | ₩21,387 | ₩20,771 | ₩21,079 | +1.48% | 11.1만 |
|---|
| 2025.11.26 | ₩20,610 | ₩21,454 | ₩19,470 | ₩20,945 | +1.63% | 13.9만 |
|---|
| 2025.11.25 | ₩19,926 | ₩20,864 | ₩19,926 | ₩20,744 | +4.10% | 19.2만 |
|---|
| 2025.11.24 | ₩20,020 | ₩20,543 | ₩19,684 | ₩19,859 | -0.80% | 14.1만 |
|---|
| 2025.11.21 | ₩19,148 | ₩20,596 | ₩19,108 | ₩20,181 | +5.39% | 15.4만 |
|---|
| 2025.11.20 | ₩19,819 | ₩20,020 | ₩18,826 | ₩19,014 | -4.06% | 14.6만 |
|---|
| 2025.11.19 | ₩20,194 | ₩20,435 | ₩19,778 | ₩19,792 | -1.99% | 23.4만 |
|---|
| 2025.11.18 | ₩19,497 | ₩20,476 | ₩19,121 | ₩20,288 | +4.06% | 21.8만 |
|---|
| 2025.11.17 | ₩20,261 | ₩20,462 | ₩19,524 | ₩19,658 | -2.98% | 36.7만 |
|---|
| 2025.11.14 | ₩20,274 | ₩20,529 | ₩19,336 | ₩20,100 | -0.86% | 9.8만 |
|---|
| 2025.11.13 | ₩20,408 | ₩20,502 | ₩19,912 | ₩20,234 | -0.85% | 14.3만 |
|---|
| 2025.11.12 | ₩20,476 | ₩20,757 | ₩19,912 | ₩20,315 | -0.79% | 11.8만 |
|---|
| 2025.11.11 | ₩20,020 | ₩20,677 | ₩19,658 | ₩20,623 | +3.01% | 17.6만 |
|---|
| 2025.11.10 | ₩20,046 | ₩20,569 | ₩19,644 | ₩19,993 | -0.27% | 13.7만 |
|---|
| 2025.11.07 | ₩21,106 | ₩21,106 | ₩19,819 | ₩19,966 | -5.40% | 21.6만 |
|---|
| 2025.11.06 | ₩22,634 | ₩22,970 | ₩20,663 | ₩21,320 | -5.81% | 16만 |
|---|
| 2025.11.05 | ₩22,554 | ₩23,948 | ₩22,473 | ₩23,707 | +5.11% | 17.3만 |
|---|
| 2025.11.04 | ₩21,897 | ₩22,608 | ₩21,843 | ₩22,554 | +3.00% | 8.5만 |
|---|
| 2025.11.03 | ₩22,795 | ₩22,836 | ₩21,870 | ₩21,977 | -3.59% | 8.3만 |
|---|
| 2025.10.31 | ₩22,634 | ₩22,795 | ₩22,353 | ₩22,768 | +0.59% | 7.3만 |
|---|
| 2025.10.30 | ₩22,514 | ₩22,795 | ₩22,259 | ₩22,728 | +0.95% | 7.7만 |
|---|
| 2025.10.29 | ₩23,801 | ₩24,096 | ₩22,554 | ₩22,742 | -4.45% | 10.5만 |
|---|
| 2025.10.28 | ₩24,002 | ₩24,418 | ₩23,694 | ₩23,989 | -0.06% | 11.4만 |
|---|
| 2025.10.27 | ₩25,249 | ₩25,249 | ₩24,176 | ₩24,190 | -4.20% | 7.3만 |
|---|
| 2025.10.24 | ₩25,772 | ₩26,174 | ₩24,954 | ₩25,048 | -2.81% | 5.2만 |
|---|
| 2025.10.23 | ₩24,445 | ₩25,504 | ₩24,445 | ₩25,437 | +4.06% | 6.9만 |
|---|
| 2025.10.22 | ₩25,759 | ₩25,987 | ₩24,163 | ₩24,364 | -5.41% | 7.2만 |
|---|
| 2025.10.21 | ₩24,833 | ₩26,550 | ₩24,445 | ₩25,786 | +3.83% | 36.8만 |
|---|
| 2025.10.20 | ₩24,123 | ₩24,833 | ₩23,975 | ₩24,726 | +2.50% | 6.9만 |
|---|
| 2025.10.17 | ₩23,466 | ₩23,881 | ₩23,131 | ₩23,667 | +0.86% | 10.4만 |
|---|
| 2025.10.16 | ₩24,016 | ₩24,069 | ₩23,412 | ₩23,533 | -2.01% | 7.5만 |
|---|
| 2025.10.15 | ₩23,855 | ₩24,243 | ₩23,613 | ₩23,761 | -0.39% | 5.2만 |
|---|
| 2025.10.14 | ₩23,198 | ₩24,016 | ₩22,996 | ₩23,694 | +2.14% | 4.5만 |
|---|
| 2025.10.13 | ₩23,426 | ₩23,761 | ₩23,104 | ₩23,560 | +0.57% | 7.4만 |
|---|
| 2025.10.10 | ₩23,881 | ₩24,203 | ₩22,876 | ₩23,010 | -3.65% | 9.3만 |
|---|