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 | ₩24,362 | ₩24,804 | ₩24,120 | ₩24,321 | -0.17% | 6.8만 |
| 2026.10.08 | ₩24,201 | ₩24,871 | ₩24,094 | ₩24,455 | +1.05% | 6만 |
| 2026.10.07 | ₩23,276 | ₩24,496 | ₩22,995 | ₩24,187 | +3.91% | 5.7만 |
| 2026.10.06 | ₩23,491 | ₩23,866 | ₩23,048 | ₩23,383 | -0.46% | 3.1만 |
| 2026.10.05 | ₩22,941 | ₩23,424 | ₩22,941 | ₩23,249 | +1.34% | 4만 |
| 2026.10.02 | ₩23,665 | ₩23,906 | ₩23,035 | ₩23,223 | -1.87% | 4.5만 |
| 2026.10.01 | ₩22,941 | ₩23,477 | ₩22,740 | ₩23,370 | +1.87% | 5.3만 |
| 2026.09.30 | ₩22,673 | ₩23,022 | ₩22,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,914 |
| +1.06% |
| 5.9만 |
| 2026.09.29 | ₩22,593 | ₩22,740 | ₩21,936 | ₩22,566 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩22,928 | ₩22,928 | ₩22,499 | ₩22,713 | -0.94% | 4.3만 |
|---|
| 2026.09.25 | ₩23,022 | ₩23,303 | ₩23,022 | ₩23,196 | +0.76% | 3.4만 |
|---|
| 2026.09.24 | ₩23,169 | ₩23,316 | ₩22,620 | ₩23,142 | -0.12% | 6만 |
|---|
| 2026.09.23 | ₩23,303 | ₩23,303 | ₩22,968 | ₩23,048 | -1.09% | 3.1만 |
|---|
| 2026.09.22 | ₩23,799 | ₩23,799 | ₩23,075 | ₩23,531 | -1.13% | 9만 |
|---|
| 2026.09.21 | ₩23,316 | ₩23,638 | ₩22,874 | ₩23,504 | +0.80% | 5.8만 |
|---|
| 2026.09.18 | ₩23,544 | ₩23,611 | ₩22,874 | ₩23,142 | -1.71% | 10.1만 |
|---|
| 2026.09.17 | ₩23,986 | ₩24,040 | ₩23,156 | ₩23,477 | -2.12% | 5.3만 |
|---|
| 2026.09.16 | ₩24,134 | ₩24,308 | ₩23,477 | ₩23,866 | -1.11% | 3.7만 |
|---|
| 2026.09.15 | ₩24,442 | ₩24,442 | ₩23,879 | ₩24,120 | -1.32% | 5.7만 |
|---|
| 2026.09.14 | ₩24,080 | ₩24,723 | ₩23,718 | ₩24,442 | +1.50% | 6.9만 |
|---|
| 2026.09.11 | ₩24,214 | ₩24,455 | ₩24,000 | ₩24,067 | -0.61% | 4.9만 |
|---|
| 2026.09.10 | ₩24,147 | ₩24,496 | ₩23,866 | ₩24,000 | -0.61% | 6.2만 |
|---|
| 2026.09.09 | ₩25,206 | ₩26,090 | ₩24,120 | ₩24,388 | -3.24% | 7만 |
|---|
| 2026.09.08 | ₩25,715 | ₩26,104 | ₩24,817 | ₩25,206 | -1.98% | 8.2만 |
|---|
| 2026.09.04 | ₩24,536 | ₩25,594 | ₩24,402 | ₩25,487 | +3.88% | 6.4만 |
|---|
| 2026.09.03 | ₩25,715 | ₩25,715 | ₩24,134 | ₩24,656 | -4.12% | 8.6만 |
|---|
| 2026.09.02 | ₩25,956 | ₩26,559 | ₩24,804 | ₩25,286 | -2.58% | 14.1만 |
|---|
| 2026.09.01 | ₩27,015 | ₩27,095 | ₩26,037 | ₩26,144 | -3.22% | 4.6만 |
|---|
| 2026.08.31 | ₩27,457 | ₩27,511 | ₩26,975 | ₩27,269 | -0.68% | 4.7만 |
|---|
| 2026.08.28 | ₩27,497 | ₩27,765 | ₩27,216 | ₩27,296 | -0.73% | 3.5만 |
|---|
| 2026.08.27 | ₩27,162 | ₩27,604 | ₩26,908 | ₩27,269 | +0.39% | 4.9만 |
|---|
| 2026.08.26 | ₩27,430 | ₩27,430 | ₩26,827 | ₩26,894 | -1.95% | 4.8만 |
|---|
| 2026.08.25 | ₩27,752 | ₩27,926 | ₩26,975 | ₩27,363 | -1.40% | 3.5만 |
|---|
| 2026.08.24 | ₩27,149 | ₩27,939 | ₩26,814 | ₩27,578 | +1.58% | 6.9만 |
|---|
| 2026.08.21 | ₩26,841 | ₩27,484 | ₩26,640 | ₩27,189 | +1.30% | 5.9만 |
|---|
| 2026.08.20 | ₩26,854 | ₩27,068 | ₩26,452 | ₩26,814 | -0.15% | 5.5만 |
|---|
| 2026.08.19 | ₩26,787 | ₩27,551 | ₩26,586 | ₩26,961 | +0.65% | 9.5만 |
|---|
| 2026.08.18 | ₩25,353 | ₩26,586 | ₩24,563 | ₩26,305 | +3.75% | 10.2만 |
|---|
| 2026.08.17 | ₩26,881 | ₩26,881 | ₩25,460 | ₩25,568 | -4.89% | 4.6만 |
|---|
| 2026.08.14 | ₩26,961 | ₩27,591 | ₩26,157 | ₩27,135 | +0.65% | 9.7만 |
|---|
| 2026.08.13 | ₩27,872 | ₩27,872 | ₩26,559 | ₩26,975 | -3.22% | 6.3만 |
|---|
| 2026.08.12 | ₩27,859 | ₩28,140 | ₩27,269 | ₩27,712 | -0.53% | 8.5만 |
|---|
| 2026.08.11 | ₩28,690 | ₩29,038 | ₩27,457 | ₩27,846 | -2.94% | 5.6만 |
|---|
| 2026.08.10 | ₩29,025 | ₩29,025 | ₩28,422 | ₩28,743 | -0.97% | 5.5만 |
|---|
| 2026.08.07 | ₩28,449 | ₩29,360 | ₩28,422 | ₩29,226 | +2.73% | 7.1만 |
|---|
| 2026.08.06 | ₩28,743 | ₩28,944 | ₩28,221 | ₩28,703 | -0.14% | 5.3만 |
|---|
| 2026.08.05 | ₩28,944 | ₩29,346 | ₩27,926 | ₩29,293 | +1.20% | 8.9만 |
|---|
| 2026.08.04 | ₩28,690 | ₩29,494 | ₩28,690 | ₩28,944 | +0.89% | 8.7만 |
|---|
| 2026.08.03 | ₩28,703 | ₩29,722 | ₩27,872 | ₩28,931 | +0.79% | 8.4만 |
|---|
| 2026.07.31 | ₩28,944 | ₩29,293 | ₩28,006 | ₩28,743 | -0.69% | 7.7만 |
|---|
| 2026.07.30 | ₩27,953 | ₩29,534 | ₩27,484 | ₩28,837 | +3.16% | 13만 |
|---|
| 2026.07.29 | ₩29,815 | ₩29,963 | ₩28,073 | ₩28,328 | -4.99% | 10.4만 |
|---|
| 2026.07.28 | ₩29,521 | ₩30,150 | ₩28,650 | ₩29,480 | -0.14% | 6.8만 |
|---|
| 2026.07.27 | ₩27,738 | ₩29,588 | ₩27,738 | ₩29,078 | +4.83% | 8.7만 |
|---|
| 2026.07.24 | ₩27,926 | ₩28,529 | ₩27,470 | ₩27,604 | -1.15% | 4.6만 |
|---|
| 2026.07.23 | ₩28,100 | ₩28,904 | ₩27,470 | ₩27,966 | -0.48% | 9.3만 |
|---|
| 2026.07.22 | ₩27,470 | ₩28,851 | ₩27,470 | ₩28,650 | +4.29% | 8.7만 |
|---|
| 2026.07.21 | ₩28,341 | ₩28,489 | ₩27,470 | ₩27,484 | -3.03% | 5.7만 |
|---|
| 2026.07.20 | ₩27,176 | ₩28,382 | ₩25,192 | ₩28,248 | +3.94% | 9만 |
|---|
| 2026.07.17 | ₩27,470 | ₩27,792 | ₩26,774 | ₩27,176 | -1.07% | 9.3만 |
|---|
| 2026.07.16 | ₩27,417 | ₩27,872 | ₩27,229 | ₩27,470 | +0.20% | 7.4만 |
|---|
| 2026.07.15 | ₩27,604 | ₩28,422 | ₩26,921 | ₩27,028 | -2.09% | 7.3만 |
|---|
| 2026.07.14 | ₩27,430 | ₩28,047 | ₩27,430 | ₩27,470 | +0.15% | 6.8만 |
|---|
| 2026.07.13 | ₩28,234 | ₩28,408 | ₩27,470 | ₩27,484 | -2.66% | 7.8만 |
|---|
| 2026.07.10 | ₩28,006 | ₩28,341 | ₩27,403 | ₩28,100 | +0.33% | 7.3만 |
|---|
| 2026.07.09 | ₩25,795 | ₩28,033 | ₩25,795 | ₩27,752 | +7.58% | 13.1만 |
|---|
| 2026.07.08 | ₩28,743 | ₩29,092 | ₩26,157 | ₩26,184 | -8.90% | 13.2만 |
|---|
| 2026.07.07 | ₩30,834 | ₩30,901 | ₩28,971 | ₩29,065 | -5.74% | 13.9만 |
|---|
| 2026.07.06 | ₩29,038 | ₩31,303 | ₩28,958 | ₩30,686 | +5.68% | 14.2만 |
|---|
| 2026.07.02 | ₩25,849 | ₩30,914 | ₩25,635 | ₩29,186 | +12.91% | 47.8만 |
|---|
| 2026.07.01 | ₩33,380 | ₩35,926 | ₩33,380 | ₩33,487 | +0.32% | 35만 |
|---|
| 2026.06.30 | ₩34,197 | ₩34,546 | ₩32,696 | ₩32,871 | -3.88% | 9.3만 |
|---|
| 2026.06.29 | ₩33,460 | ₩34,439 | ₩32,562 | ₩34,238 | +2.32% | 21.2만 |
|---|
| 2026.06.26 | ₩31,919 | ₩33,313 | ₩31,825 | ₩33,286 | +4.28% | 22.8만 |
|---|
| 2026.06.25 | ₩31,772 | ₩32,147 | ₩30,150 | ₩31,785 | +0.04% | 12.3만 |
|---|
| 2026.06.24 | ₩31,705 | ₩32,656 | ₩31,397 | ₩31,825 | +0.38% | 13.2만 |
|---|
| 2026.06.23 | ₩31,048 | ₩32,361 | ₩30,311 | ₩31,102 | +0.17% | 8.4만 |
|---|
| 2026.06.22 | ₩31,892 | ₩32,670 | ₩31,222 | ₩31,276 | -1.93% | 14.7만 |
|---|
| 2026.06.18 | ₩31,383 | ₩32,428 | ₩31,182 | ₩32,013 | +2.01% | 16.4만 |
|---|
| 2026.06.17 | ₩31,182 | ₩33,018 | ₩31,062 | ₩31,383 | +0.64% | 7.6만 |
|---|
| 2026.06.16 | ₩31,691 | ₩32,817 | ₩30,686 | ₩30,901 | -2.49% | 5.5만 |
|---|
| 2026.06.15 | ₩32,549 | ₩32,656 | ₩31,531 | ₩31,758 | -2.43% | 4.3만 |
|---|
| 2026.06.12 | ₩33,085 | ₩34,171 | ₩32,415 | ₩32,589 | -1.50% | 6.7만 |
|---|
| 2026.06.11 | ₩32,924 | ₩33,876 | ₩32,107 | ₩33,232 | +0.94% | 5.6만 |
|---|
| 2026.06.10 | ₩32,093 | ₩33,849 | ₩32,093 | ₩32,951 | +2.67% | 7.9만 |
|---|
| 2026.06.09 | ₩31,986 | ₩33,460 | ₩31,330 | ₩32,080 | +0.29% | 10.1만 |
|---|
| 2026.06.08 | ₩32,348 | ₩33,165 | ₩31,812 | ₩32,120 | -0.70% | 4.6만 |
|---|
| 2026.06.05 | ₩32,254 | ₩32,415 | ₩31,799 | ₩32,067 | -0.58% | 2.8만 |
|---|
| 2026.06.04 | ₩31,651 | ₩32,549 | ₩31,169 | ₩32,067 | +1.31% | 4.9만 |
|---|
| 2026.06.03 | ₩31,624 | ₩31,651 | ₩30,914 | ₩31,222 | -1.27% | 3.8만 |
|---|
| 2026.06.02 | ₩31,933 | ₩32,469 | ₩31,088 | ₩32,080 | +0.46% | 3.4만 |
|---|
| 2026.06.01 | ₩31,464 | ₩33,165 | ₩30,928 | ₩32,375 | +2.90% | 10.4만 |
|---|
| 2026.05.29 | ₩32,522 | ₩32,683 | ₩31,397 | ₩31,785 | -2.27% | 6.1만 |
|---|
| 2026.05.28 | ₩32,201 | ₩33,259 | ₩31,088 | ₩32,187 | -0.04% | 8.6만 |
|---|
| 2026.05.27 | ₩31,450 | ₩32,696 | ₩31,397 | ₩32,067 | +1.96% | 8.6만 |
|---|
| 2026.05.26 | ₩31,557 | ₩31,919 | ₩30,901 | ₩31,490 | -0.21% | 6.5만 |
|---|
| 2026.05.22 | ₩30,110 | ₩31,758 | ₩30,110 | ₩31,718 | +5.34% | 6.1만 |
|---|
| 2026.05.21 | ₩29,186 | ₩30,258 | ₩28,435 | ₩30,043 | +2.94% | 8.8만 |
|---|
| 2026.05.20 | ₩28,489 | ₩29,641 | ₩27,430 | ₩29,534 | +3.67% | 9.7만 |
|---|
| 2026.05.19 | ₩27,779 | ₩28,757 | ₩27,377 | ₩28,676 | +3.23% | 7.8만 |
|---|
| 2026.05.18 | ₩27,524 | ₩28,167 | ₩27,256 | ₩27,685 | +0.58% | 4.5만 |
|---|
| 2026.05.15 | ₩27,792 | ₩28,395 | ₩27,296 | ₩27,457 | -1.21% | 4만 |
|---|
| 2026.05.14 | ₩28,797 | ₩29,025 | ₩26,894 | ₩28,047 | -2.61% | 10.5만 |
|---|
| 2026.05.13 | ₩28,355 | ₩28,891 | ₩27,899 | ₩28,516 | +0.57% | 6.3만 |
|---|
| 2026.05.12 | ₩29,561 | ₩29,561 | ₩28,060 | ₩28,730 | -2.81% | 6.1만 |
|---|
| 2026.05.11 | ₩29,762 | ₩30,311 | ₩28,650 | ₩29,467 | -0.99% | 4.4만 |
|---|
| 2026.05.08 | ₩30,137 | ₩31,062 | ₩29,038 | ₩29,681 | -1.51% | 5.7만 |
|---|
| 2026.05.07 | ₩30,351 | ₩30,887 | ₩29,882 | ₩30,217 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩30,593 | ₩30,593 | ₩28,985 | ₩30,083 | -1.66% | 7.8만 |
|---|
| 2026.05.05 | ₩29,266 | ₩30,338 | ₩28,944 | ₩30,204 | +3.21% | 8만 |
|---|
| 2026.05.04 | ₩28,435 | ₩30,150 | ₩28,328 | ₩29,333 | +3.16% | 9.3만 |
|---|
| 2026.05.01 | ₩28,717 | ₩28,851 | ₩27,899 | ₩28,784 | +0.23% | 7만 |
|---|
| 2026.04.30 | ₩28,971 | ₩29,119 | ₩27,779 | ₩28,408 | -1.94% | 8만 |
|---|
| 2026.04.29 | ₩29,869 | ₩29,896 | ₩28,931 | ₩28,985 | -2.96% | 6.3만 |
|---|
| 2026.04.28 | ₩29,119 | ₩30,217 | ₩28,288 | ₩29,815 | +2.39% | 7.9만 |
|---|
| 2026.04.27 | ₩28,837 | ₩29,360 | ₩27,658 | ₩28,516 | -1.12% | 8.1만 |
|---|
| 2026.04.24 | ₩28,877 | ₩30,124 | ₩28,489 | ₩28,958 | +0.28% | 4.6만 |
|---|
| 2026.04.23 | ₩31,048 | ₩31,048 | ₩29,159 | ₩29,293 | -5.65% | 5.6만 |
|---|
| 2026.04.22 | ₩31,437 | ₩31,651 | ₩30,284 | ₩30,646 | -2.51% | 7.9만 |
|---|
| 2026.04.21 | ₩31,571 | ₩31,785 | ₩30,646 | ₩31,169 | -1.27% | 6.1만 |
|---|
| 2026.04.20 | ₩31,611 | ₩32,361 | ₩30,485 | ₩31,330 | -0.89% | 7.4만 |
|---|
| 2026.04.17 | ₩31,303 | ₩31,745 | ₩30,593 | ₩31,598 | +0.94% | 13.9만 |
|---|
| 2026.04.16 | ₩31,343 | ₩31,410 | ₩30,351 | ₩30,914 | -1.37% | 10만 |
|---|
| 2026.04.15 | ₩30,526 | ₩31,691 | ₩30,083 | ₩31,155 | +2.06% | 11.8만 |
|---|
| 2026.04.14 | ₩30,284 | ₩30,941 | ₩29,976 | ₩30,834 | +1.81% | 15.7만 |
|---|
| 2026.04.13 | ₩28,663 | ₩30,807 | ₩28,650 | ₩30,472 | +6.31% | 21.1만 |
|---|
| 2026.04.10 | ₩28,797 | ₩29,052 | ₩27,671 | ₩28,877 | +0.28% | 17.3만 |
|---|
| 2026.04.09 | ₩28,730 | ₩29,494 | ₩28,382 | ₩28,810 | +0.28% | 14.1만 |
|---|
| 2026.04.08 | ₩31,397 | ₩31,397 | ₩28,998 | ₩29,172 | -7.08% | 16.7만 |
|---|
| 2026.04.07 | ₩31,062 | ₩31,785 | ₩28,569 | ₩29,507 | -5.00% | 39.3만 |
|---|
| 2026.04.06 | ₩31,102 | ₩32,670 | ₩29,078 | ₩31,169 | +0.22% | 53.8만 |
|---|
| 2026.04.02 | ₩23,625 | ₩32,026 | ₩23,625 | ₩31,249 | +32.27% | 200.7만 |
|---|
| 2026.04.01 | ₩21,253 | ₩21,695 | ₩20,636 | ₩21,641 | +1.83% | 15.5만 |
|---|
| 2026.03.31 | ₩21,105 | ₩21,400 | ₩20,677 | ₩21,159 | +0.25% | 8.9만 |
|---|
| 2026.03.30 | ₩20,596 | ₩20,837 | ₩19,993 | ₩20,797 | +0.98% | 7.1만 |
|---|
| 2026.03.27 | ₩20,703 | ₩20,717 | ₩19,993 | ₩20,489 | -1.04% | 11.8만 |
|---|
| 2026.03.26 | ₩20,114 | ₩21,387 | ₩20,114 | ₩20,703 | +2.93% | 10.5만 |
|---|
| 2026.03.25 | ₩19,296 | ₩20,301 | ₩19,176 | ₩20,248 | +4.93% | 20.4만 |
|---|
| 2026.03.24 | ₩17,903 | ₩19,176 | ₩17,742 | ₩19,068 | +6.51% | 21.1만 |
|---|
| 2026.03.23 | ₩16,750 | ₩18,238 | ₩16,402 | ₩18,211 | +8.72% | 31.1만 |
|---|
| 2026.03.20 | ₩16,027 | ₩16,576 | ₩15,705 | ₩16,335 | +1.92% | 49.3만 |
|---|
| 2026.03.19 | ₩15,370 | ₩16,067 | ₩15,263 | ₩15,973 | +3.92% | 9.4만 |
|---|
| 2026.03.18 | ₩16,254 | ₩16,415 | ₩15,544 | ₩15,598 | -4.04% | 8.3만 |
|---|
| 2026.03.17 | ₩16,295 | ₩16,643 | ₩15,718 | ₩16,187 | -0.66% | 34.6만 |
|---|
| 2026.03.16 | ₩15,611 | ₩16,214 | ₩15,303 | ₩16,067 | +2.92% | 11.2만 |
|---|
| 2026.03.13 | ₩15,598 | ₩15,732 | ₩14,955 | ₩15,464 | -0.86% | 50만 |
|---|
| 2026.03.12 | ₩15,558 | ₩16,000 | ₩15,558 | ₩15,638 | +0.52% | 15.1만 |
|---|
| 2026.03.11 | ₩15,584 | ₩15,893 | ₩15,115 | ₩15,772 | +1.20% | 29.9만 |
|---|
| 2026.03.10 | ₩16,214 | ₩16,683 | ₩15,571 | ₩15,839 | -2.31% | 17만 |
|---|
| 2026.03.09 | ₩16,201 | ₩16,348 | ₩15,397 | ₩16,228 | +0.17% | 20.1만 |
|---|
| 2026.03.06 | ₩16,911 | ₩17,139 | ₩16,308 | ₩16,536 | -2.22% | 10.3만 |
|---|
| 2026.03.05 | ₩16,938 | ₩17,541 | ₩16,831 | ₩17,259 | +1.90% | 12.4만 |
|---|
| 2026.03.04 | ₩17,045 | ₩17,447 | ₩16,831 | ₩17,139 | +0.55% | 12.4만 |
|---|
| 2026.03.03 | ₩16,844 | ₩17,353 | ₩16,415 | ₩17,099 | +1.51% | 13.7만 |
|---|
| 2026.03.02 | ₩17,112 | ₩17,594 | ₩17,112 | ₩17,166 | +0.31% | 9.6만 |
|---|
| 2026.02.27 | ₩17,742 | ₩17,996 | ₩17,353 | ₩17,447 | -1.66% | 14.8만 |
|---|
| 2026.02.26 | ₩18,251 | ₩18,841 | ₩17,702 | ₩18,023 | -1.25% | 15.3만 |
|---|
| 2026.02.25 | ₩18,305 | ₩20,060 | ₩17,970 | ₩18,331 | +0.15% | 16.7만 |
|---|
| 2026.02.24 | ₩18,251 | ₩18,988 | ₩17,554 | ₩18,264 | +0.07% | 24만 |
|---|
| 2026.02.23 | ₩19,765 | ₩20,234 | ₩18,184 | ₩18,398 | -6.92% | 25.5만 |
|---|
| 2026.02.20 | ₩21,481 | ₩21,561 | ₩19,872 | ₩19,993 | -6.92% | 28.8만 |
|---|
| 2026.02.19 | ₩22,124 | ₩22,526 | ₩21,454 | ₩21,682 | -2.00% | 10.5만 |
|---|
| 2026.02.18 | ₩23,544 | ₩23,919 | ₩22,445 | ₩22,673 | -3.70% | 14.1만 |
|---|
| 2026.02.17 | ₩23,705 | ₩23,919 | ₩23,236 | ₩23,343 | -1.53% | 5.4만 |
|---|
| 2026.02.13 | ₩24,402 | ₩25,353 | ₩23,799 | ₩23,799 | -2.47% | 8.2만 |
|---|
| 2026.02.12 | ₩25,192 | ₩25,192 | ₩23,839 | ₩24,187 | -3.99% | 10.6만 |
|---|
| 2026.02.11 | ₩26,063 | ₩26,063 | ₩24,710 | ₩25,125 | -3.60% | 7.5만 |
|---|
| 2026.02.10 | ₩26,385 | ₩26,975 | ₩26,037 | ₩26,037 | -1.32% | 9.1만 |
|---|
| 2026.02.09 | ₩26,130 | ₩26,559 | ₩25,702 | ₩26,278 | +0.56% | 7만 |
|---|
| 2026.02.06 | ₩25,836 | ₩26,559 | ₩25,434 | ₩26,117 | +1.09% | 9.1만 |
|---|
| 2026.02.05 | ₩26,465 | ₩26,546 | ₩24,683 | ₩25,367 | -4.15% | 12.2만 |
|---|
| 2026.02.04 | ₩26,358 | ₩27,269 | ₩25,166 | ₩26,506 | +0.56% | 13.5만 |
|---|
| 2026.02.03 | ₩27,578 | ₩27,805 | ₩25,728 | ₩26,385 | -4.32% | 16.1만 |
|---|
| 2026.02.02 | ₩27,363 | ₩27,966 | ₩26,197 | ₩27,671 | +1.13% | 20만 |
|---|
| 2026.01.30 | ₩27,189 | ₩27,980 | ₩27,189 | ₩27,296 | +0.39% | 10.4만 |
|---|
| 2026.01.29 | ₩27,095 | ₩27,537 | ₩26,841 | ₩27,417 | +1.19% | 12.4만 |
|---|
| 2026.01.28 | ₩26,800 | ₩27,591 | ₩26,800 | ₩26,867 | +0.25% | 11.9만 |
|---|
| 2026.01.27 | ₩27,738 | ₩28,127 | ₩26,666 | ₩26,774 | -3.48% | 16.8만 |
|---|
| 2026.01.26 | ₩27,886 | ₩28,047 | ₩26,519 | ₩27,738 | -0.53% | 11.9만 |
|---|
| 2026.01.23 | ₩28,127 | ₩28,382 | ₩27,712 | ₩27,832 | -1.05% | 18.4만 |
|---|
| 2026.01.22 | ₩28,261 | ₩28,757 | ₩28,060 | ₩28,127 | -0.47% | 12.9만 |
|---|
| 2026.01.21 | ₩28,047 | ₩28,529 | ₩27,685 | ₩28,127 | +0.29% | 17.1만 |
|---|
| 2026.01.20 | ₩27,671 | ₩27,966 | ₩27,068 | ₩27,484 | -0.68% | 14.8만 |
|---|
| 2026.01.16 | ₩28,234 | ₩28,717 | ₩26,894 | ₩28,073 | -0.57% | 18.2만 |
|---|
| 2026.01.15 | ₩26,800 | ₩28,248 | ₩26,800 | ₩28,221 | +5.30% | 15.4만 |
|---|
| 2026.01.14 | ₩26,077 | ₩26,921 | ₩25,661 | ₩26,693 | +2.36% | 12.9만 |
|---|
| 2026.01.13 | ₩25,996 | ₩26,358 | ₩25,661 | ₩25,996 | 0.00% | 16만 |
|---|
| 2026.01.12 | ₩25,192 | ₩26,184 | ₩25,058 | ₩25,728 | +2.13% | 19.1만 |
|---|
| 2026.01.09 | ₩23,960 | ₩25,782 | ₩23,477 | ₩25,407 | +6.04% | 16만 |
|---|
| 2026.01.08 | ₩21,641 | ₩24,857 | ₩21,266 | ₩24,000 | +10.90% | 29만 |
|---|
| 2026.01.07 | ₩23,946 | ₩24,563 | ₩23,531 | ₩23,879 | -0.28% | 12.7만 |
|---|
| 2026.01.06 | ₩22,914 | ₩24,147 | ₩22,914 | ₩24,094 | +5.15% | 10.4만 |
|---|
| 2026.01.05 | ₩22,298 | ₩23,397 | ₩22,298 | ₩23,048 | +3.37% | 16만 |
|---|
| 2026.01.02 | ₩22,512 | ₩22,700 | ₩22,151 | ₩22,298 | -0.95% | 11.3만 |
|---|
| 2025.12.31 | ₩22,486 | ₩22,847 | ₩22,432 | ₩22,486 | 0.00% | 10.7만 |
|---|
| 2025.12.30 | ₩22,767 | ₩23,008 | ₩22,445 | ₩22,660 | -0.47% | 12만 |
|---|
| 2025.12.29 | ₩22,713 | ₩23,424 | ₩22,553 | ₩22,995 | +1.24% | 18.9만 |
|---|
| 2025.12.26 | ₩22,727 | ₩22,888 | ₩22,512 | ₩22,888 | +0.71% | 10.1만 |
|---|
| 2025.12.24 | ₩22,539 | ₩22,821 | ₩22,285 | ₩22,740 | +0.89% | 6.3만 |
|---|
| 2025.12.23 | ₩22,767 | ₩22,847 | ₩22,365 | ₩22,553 | -0.94% | 9.1만 |
|---|
| 2025.12.22 | ₩22,633 | ₩23,035 | ₩22,298 | ₩22,780 | +0.65% | 11.8만 |
|---|
| 2025.12.19 | ₩22,606 | ₩22,847 | ₩22,512 | ₩22,620 | +0.06% | 16.7만 |
|---|
| 2025.12.18 | ₩22,620 | ₩22,807 | ₩22,338 | ₩22,740 | +0.53% | 10.1만 |
|---|
| 2025.12.17 | ₩21,869 | ₩22,861 | ₩21,869 | ₩22,419 | +2.51% | 13만 |
|---|
| 2025.12.16 | ₩21,601 | ₩22,298 | ₩21,454 | ₩21,856 | +1.18% | 13.8만 |
|---|
| 2025.12.15 | ₩22,365 | ₩22,365 | ₩21,507 | ₩21,735 | -2.82% | 14만 |
|---|
| 2025.12.12 | ₩22,378 | ₩22,807 | ₩21,909 | ₩22,285 | -0.42% | 12.3만 |
|---|
| 2025.12.11 | ₩22,057 | ₩22,486 | ₩22,057 | ₩22,311 | +1.15% | 8.2만 |
|---|
| 2025.12.10 | ₩21,708 | ₩22,392 | ₩21,440 | ₩22,017 | +1.42% | 14.6만 |
|---|
| 2025.12.09 | ₩21,253 | ₩21,749 | ₩21,012 | ₩21,655 | +1.89% | 7.8만 |
|---|
| 2025.12.08 | ₩21,293 | ₩21,481 | ₩21,065 | ₩21,320 | +0.13% | 11.9만 |
|---|
| 2025.12.05 | ₩21,601 | ₩21,963 | ₩21,213 | ₩21,293 | -1.43% | 10만 |
|---|
| 2025.12.04 | ₩21,373 | ₩21,829 | ₩21,119 | ₩21,735 | +1.69% | 17.3만 |
|---|
| 2025.12.03 | ₩21,065 | ₩21,387 | ₩20,395 | ₩21,280 | +1.02% | 20.1만 |
|---|
| 2025.12.02 | ₩21,172 | ₩21,347 | ₩20,811 | ₩20,998 | -0.82% | 9.8만 |
|---|
| 2025.12.01 | ₩20,891 | ₩21,574 | ₩20,703 | ₩21,172 | +1.35% | 11.1만 |
|---|
| 2025.11.28 | ₩20,757 | ₩21,373 | ₩20,757 | ₩21,065 | +1.48% | 11.1만 |
|---|
| 2025.11.26 | ₩20,596 | ₩21,440 | ₩19,457 | ₩20,931 | +1.63% | 13.9만 |
|---|
| 2025.11.25 | ₩19,913 | ₩20,851 | ₩19,913 | ₩20,730 | +4.10% | 19.2만 |
|---|
| 2025.11.24 | ₩20,006 | ₩20,529 | ₩19,671 | ₩19,846 | -0.80% | 14.1만 |
|---|
| 2025.11.21 | ₩19,135 | ₩20,583 | ₩19,095 | ₩20,167 | +5.39% | 15.4만 |
|---|
| 2025.11.20 | ₩19,805 | ₩20,006 | ₩18,814 | ₩19,001 | -4.06% | 14.6만 |
|---|
| 2025.11.19 | ₩20,181 | ₩20,422 | ₩19,765 | ₩19,779 | -1.99% | 23.4만 |
|---|
| 2025.11.18 | ₩19,484 | ₩20,462 | ₩19,109 | ₩20,275 | +4.06% | 21.8만 |
|---|
| 2025.11.17 | ₩20,248 | ₩20,449 | ₩19,511 | ₩19,645 | -2.98% | 36.7만 |
|---|
| 2025.11.14 | ₩20,261 | ₩20,516 | ₩19,323 | ₩20,087 | -0.86% | 9.8만 |
|---|
| 2025.11.13 | ₩20,395 | ₩20,489 | ₩19,899 | ₩20,221 | -0.85% | 14.3만 |
|---|
| 2025.11.12 | ₩20,462 | ₩20,744 | ₩19,899 | ₩20,301 | -0.79% | 11.8만 |
|---|
| 2025.11.11 | ₩20,006 | ₩20,663 | ₩19,645 | ₩20,610 | +3.01% | 17.6만 |
|---|
| 2025.11.10 | ₩20,033 | ₩20,556 | ₩19,631 | ₩19,980 | -0.27% | 13.7만 |
|---|
| 2025.11.07 | ₩21,092 | ₩21,092 | ₩19,805 | ₩19,953 | -5.40% | 21.6만 |
|---|
| 2025.11.06 | ₩22,620 | ₩22,955 | ₩20,650 | ₩21,306 | -5.81% | 16만 |
|---|
| 2025.11.05 | ₩22,539 | ₩23,933 | ₩22,459 | ₩23,692 | +5.11% | 17.3만 |
|---|
| 2025.11.04 | ₩21,883 | ₩22,593 | ₩21,829 | ₩22,539 | +3.00% | 8.5만 |
|---|
| 2025.11.03 | ₩22,780 | ₩22,821 | ₩21,856 | ₩21,963 | -3.59% | 8.3만 |
|---|
| 2025.10.31 | ₩22,620 | ₩22,780 | ₩22,338 | ₩22,754 | +0.59% | 7.3만 |
|---|
| 2025.10.30 | ₩22,499 | ₩22,780 | ₩22,244 | ₩22,713 | +0.95% | 7.7만 |
|---|
| 2025.10.29 | ₩23,785 | ₩24,080 | ₩22,539 | ₩22,727 | -4.45% | 10.5만 |
|---|
| 2025.10.28 | ₩23,986 | ₩24,402 | ₩23,678 | ₩23,973 | -0.06% | 11.4만 |
|---|
| 2025.10.27 | ₩25,233 | ₩25,233 | ₩24,161 | ₩24,174 | -4.20% | 7.3만 |
|---|
| 2025.10.24 | ₩25,755 | ₩26,157 | ₩24,938 | ₩25,032 | -2.81% | 5.2만 |
|---|
| 2025.10.23 | ₩24,429 | ₩25,487 | ₩24,429 | ₩25,420 | +4.06% | 6.9만 |
|---|
| 2025.10.22 | ₩25,742 | ₩25,970 | ₩24,147 | ₩24,348 | -5.41% | 7.2만 |
|---|
| 2025.10.21 | ₩24,817 | ₩26,532 | ₩24,429 | ₩25,769 | +3.83% | 36.8만 |
|---|
| 2025.10.20 | ₩24,107 | ₩24,817 | ₩23,960 | ₩24,710 | +2.50% | 6.9만 |
|---|
| 2025.10.17 | ₩23,450 | ₩23,866 | ₩23,115 | ₩23,651 | +0.86% | 10.4만 |
|---|
| 2025.10.16 | ₩24,000 | ₩24,053 | ₩23,397 | ₩23,517 | -2.01% | 7.5만 |
|---|
| 2025.10.15 | ₩23,839 | ₩24,228 | ₩23,598 | ₩23,745 | -0.39% | 5.2만 |
|---|
| 2025.10.14 | ₩23,182 | ₩24,000 | ₩22,981 | ₩23,678 | +2.14% | 4.5만 |
|---|
| 2025.10.13 | ₩23,410 | ₩23,745 | ₩23,089 | ₩23,544 | +0.57% | 7.4만 |
|---|
| 2025.10.10 | ₩23,866 | ₩24,187 | ₩22,861 | ₩22,995 | -3.65% | 9.3만 |
|---|