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 | ₩24,384 | ₩24,827 | ₩24,143 | ₩24,344 | -0.17% | 6.8만 |
| 2026.10.08 | ₩24,223 | ₩24,894 | ₩24,116 | ₩24,478 | +1.05% | 6만 |
| 2026.10.07 | ₩23,298 | ₩24,518 | ₩23,016 | ₩24,210 | +3.91% | 5.7만 |
| 2026.10.06 | ₩23,512 | ₩23,888 | ₩23,070 | ₩23,405 | -0.46% | 3.1만 |
| 2026.10.05 | ₩22,962 | ₩23,445 | ₩22,962 | ₩23,271 | +1.34% | 4만 |
| 2026.10.02 | ₩23,686 | ₩23,928 | ₩23,056 | ₩23,244 | -1.87% | 4.5만 |
| 2026.10.01 | ₩22,962 | ₩23,499 | ₩22,761 | ₩23,391 | +1.87% | 5.3만 |
| 2026.09.30 | ₩22,694 | ₩23,043 | ₩22,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,935 |
| +1.06% |
| 5.9만 |
| 2026.09.29 | ₩22,613 | ₩22,761 | ₩21,956 | ₩22,587 | -0.12% | 4.2만 |
|---|
| 2026.09.28 | ₩22,949 | ₩22,949 | ₩22,520 | ₩22,734 | -0.94% | 4.3만 |
|---|
| 2026.09.25 | ₩23,043 | ₩23,324 | ₩23,043 | ₩23,217 | +0.76% | 3.4만 |
|---|
| 2026.09.24 | ₩23,190 | ₩23,338 | ₩22,640 | ₩23,163 | -0.12% | 6만 |
|---|
| 2026.09.23 | ₩23,324 | ₩23,324 | ₩22,989 | ₩23,070 | -1.09% | 3.1만 |
|---|
| 2026.09.22 | ₩23,821 | ₩23,821 | ₩23,096 | ₩23,552 | -1.13% | 9만 |
|---|
| 2026.09.21 | ₩23,338 | ₩23,660 | ₩22,895 | ₩23,526 | +0.80% | 5.8만 |
|---|
| 2026.09.18 | ₩23,566 | ₩23,633 | ₩22,895 | ₩23,163 | -1.71% | 10.1만 |
|---|
| 2026.09.17 | ₩24,008 | ₩24,062 | ₩23,177 | ₩23,499 | -2.12% | 5.3만 |
|---|
| 2026.09.16 | ₩24,156 | ₩24,330 | ₩23,499 | ₩23,888 | -1.11% | 3.7만 |
|---|
| 2026.09.15 | ₩24,464 | ₩24,464 | ₩23,901 | ₩24,143 | -1.32% | 5.7만 |
|---|
| 2026.09.14 | ₩24,102 | ₩24,746 | ₩23,740 | ₩24,464 | +1.50% | 6.9만 |
|---|
| 2026.09.11 | ₩24,236 | ₩24,478 | ₩24,022 | ₩24,089 | -0.61% | 4.9만 |
|---|
| 2026.09.10 | ₩24,169 | ₩24,518 | ₩23,888 | ₩24,022 | -0.61% | 6.2만 |
|---|
| 2026.09.09 | ₩25,229 | ₩26,114 | ₩24,143 | ₩24,411 | -3.24% | 7만 |
|---|
| 2026.09.08 | ₩25,739 | ₩26,128 | ₩24,840 | ₩25,229 | -1.98% | 8.2만 |
|---|
| 2026.09.04 | ₩24,558 | ₩25,618 | ₩24,424 | ₩25,511 | +3.88% | 6.4만 |
|---|
| 2026.09.03 | ₩25,739 | ₩25,739 | ₩24,156 | ₩24,679 | -4.12% | 8.6만 |
|---|
| 2026.09.02 | ₩25,980 | ₩26,584 | ₩24,827 | ₩25,309 | -2.58% | 14.1만 |
|---|
| 2026.09.01 | ₩27,040 | ₩27,120 | ₩26,060 | ₩26,168 | -3.22% | 4.6만 |
|---|
| 2026.08.31 | ₩27,482 | ₩27,536 | ₩26,999 | ₩27,294 | -0.68% | 4.7만 |
|---|
| 2026.08.28 | ₩27,522 | ₩27,791 | ₩27,241 | ₩27,321 | -0.73% | 3.5만 |
|---|
| 2026.08.27 | ₩27,187 | ₩27,630 | ₩26,932 | ₩27,294 | +0.39% | 4.9만 |
|---|
| 2026.08.26 | ₩27,455 | ₩27,455 | ₩26,852 | ₩26,919 | -1.95% | 4.8만 |
|---|
| 2026.08.25 | ₩27,777 | ₩27,952 | ₩26,999 | ₩27,388 | -1.40% | 3.5만 |
|---|
| 2026.08.24 | ₩27,174 | ₩27,965 | ₩26,838 | ₩27,603 | +1.58% | 6.9만 |
|---|
| 2026.08.21 | ₩26,865 | ₩27,509 | ₩26,664 | ₩27,214 | +1.30% | 5.9만 |
|---|
| 2026.08.20 | ₩26,879 | ₩27,093 | ₩26,476 | ₩26,838 | -0.15% | 5.5만 |
|---|
| 2026.08.19 | ₩26,812 | ₩27,576 | ₩26,610 | ₩26,986 | +0.65% | 9.5만 |
|---|
| 2026.08.18 | ₩25,376 | ₩26,610 | ₩24,585 | ₩26,329 | +3.75% | 10.2만 |
|---|
| 2026.08.17 | ₩26,905 | ₩26,905 | ₩25,484 | ₩25,591 | -4.89% | 4.6만 |
|---|
| 2026.08.14 | ₩26,986 | ₩27,616 | ₩26,181 | ₩27,160 | +0.65% | 9.7만 |
|---|
| 2026.08.13 | ₩27,898 | ₩27,898 | ₩26,584 | ₩26,999 | -3.22% | 6.3만 |
|---|
| 2026.08.12 | ₩27,885 | ₩28,166 | ₩27,294 | ₩27,737 | -0.53% | 8.5만 |
|---|
| 2026.08.11 | ₩28,716 | ₩29,065 | ₩27,482 | ₩27,871 | -2.94% | 5.6만 |
|---|
| 2026.08.10 | ₩29,051 | ₩29,051 | ₩28,448 | ₩28,770 | -0.97% | 5.5만 |
|---|
| 2026.08.07 | ₩28,475 | ₩29,387 | ₩28,448 | ₩29,253 | +2.73% | 7.1만 |
|---|
| 2026.08.06 | ₩28,770 | ₩28,971 | ₩28,247 | ₩28,730 | -0.14% | 5.3만 |
|---|
| 2026.08.05 | ₩28,971 | ₩29,373 | ₩27,952 | ₩29,320 | +1.20% | 8.9만 |
|---|
| 2026.08.04 | ₩28,716 | ₩29,521 | ₩28,716 | ₩28,971 | +0.89% | 8.7만 |
|---|
| 2026.08.03 | ₩28,730 | ₩29,749 | ₩27,898 | ₩28,958 | +0.79% | 8.4만 |
|---|
| 2026.07.31 | ₩28,971 | ₩29,320 | ₩28,032 | ₩28,770 | -0.69% | 7.7만 |
|---|
| 2026.07.30 | ₩27,978 | ₩29,561 | ₩27,509 | ₩28,864 | +3.16% | 13만 |
|---|
| 2026.07.29 | ₩29,843 | ₩29,990 | ₩28,099 | ₩28,354 | -4.99% | 10.4만 |
|---|
| 2026.07.28 | ₩29,548 | ₩30,178 | ₩28,676 | ₩29,508 | -0.14% | 6.8만 |
|---|
| 2026.07.27 | ₩27,764 | ₩29,615 | ₩27,764 | ₩29,105 | +4.83% | 8.7만 |
|---|
| 2026.07.24 | ₩27,952 | ₩28,555 | ₩27,496 | ₩27,630 | -1.15% | 4.6만 |
|---|
| 2026.07.23 | ₩28,126 | ₩28,931 | ₩27,496 | ₩27,992 | -0.48% | 9.3만 |
|---|
| 2026.07.22 | ₩27,496 | ₩28,877 | ₩27,496 | ₩28,676 | +4.29% | 8.7만 |
|---|
| 2026.07.21 | ₩28,367 | ₩28,515 | ₩27,496 | ₩27,509 | -3.03% | 5.7만 |
|---|
| 2026.07.20 | ₩27,201 | ₩28,408 | ₩25,215 | ₩28,274 | +3.94% | 9만 |
|---|
| 2026.07.17 | ₩27,496 | ₩27,818 | ₩26,798 | ₩27,201 | -1.07% | 9.3만 |
|---|
| 2026.07.16 | ₩27,442 | ₩27,898 | ₩27,254 | ₩27,496 | +0.20% | 7.4만 |
|---|
| 2026.07.15 | ₩27,630 | ₩28,448 | ₩26,946 | ₩27,053 | -2.09% | 7.3만 |
|---|
| 2026.07.14 | ₩27,455 | ₩28,072 | ₩27,455 | ₩27,496 | +0.15% | 6.8만 |
|---|
| 2026.07.13 | ₩28,260 | ₩28,435 | ₩27,496 | ₩27,509 | -2.66% | 7.8만 |
|---|
| 2026.07.10 | ₩28,032 | ₩28,367 | ₩27,429 | ₩28,126 | +0.33% | 7.3만 |
|---|
| 2026.07.09 | ₩25,819 | ₩28,059 | ₩25,819 | ₩27,777 | +7.58% | 13.1만 |
|---|
| 2026.07.08 | ₩28,770 | ₩29,119 | ₩26,181 | ₩26,208 | -8.90% | 13.2만 |
|---|
| 2026.07.07 | ₩30,862 | ₩30,929 | ₩28,998 | ₩29,092 | -5.74% | 13.9만 |
|---|
| 2026.07.06 | ₩29,065 | ₩31,332 | ₩28,984 | ₩30,715 | +5.68% | 14.2만 |
|---|
| 2026.07.02 | ₩25,873 | ₩30,943 | ₩25,658 | ₩29,212 | +12.91% | 47.8만 |
|---|
| 2026.07.01 | ₩33,411 | ₩35,959 | ₩33,411 | ₩33,518 | +0.32% | 35만 |
|---|
| 2026.06.30 | ₩34,229 | ₩34,577 | ₩32,726 | ₩32,901 | -3.88% | 9.3만 |
|---|
| 2026.06.29 | ₩33,491 | ₩34,470 | ₩32,592 | ₩34,269 | +2.32% | 21.2만 |
|---|
| 2026.06.26 | ₩31,949 | ₩33,343 | ₩31,855 | ₩33,317 | +4.28% | 22.8만 |
|---|
| 2026.06.25 | ₩31,801 | ₩32,177 | ₩30,178 | ₩31,814 | +0.04% | 12.3만 |
|---|
| 2026.06.24 | ₩31,734 | ₩32,686 | ₩31,425 | ₩31,855 | +0.38% | 13.2만 |
|---|
| 2026.06.23 | ₩31,077 | ₩32,391 | ₩30,339 | ₩31,130 | +0.17% | 8.4만 |
|---|
| 2026.06.22 | ₩31,922 | ₩32,700 | ₩31,251 | ₩31,305 | -1.93% | 14.7만 |
|---|
| 2026.06.18 | ₩31,412 | ₩32,458 | ₩31,211 | ₩32,042 | +2.01% | 16.4만 |
|---|
| 2026.06.17 | ₩31,211 | ₩33,048 | ₩31,090 | ₩31,412 | +0.64% | 7.6만 |
|---|
| 2026.06.16 | ₩31,721 | ₩32,847 | ₩30,715 | ₩30,929 | -2.49% | 5.5만 |
|---|
| 2026.06.15 | ₩32,579 | ₩32,686 | ₩31,560 | ₩31,788 | -2.43% | 4.3만 |
|---|
| 2026.06.12 | ₩33,115 | ₩34,202 | ₩32,445 | ₩32,619 | -1.50% | 6.7만 |
|---|
| 2026.06.11 | ₩32,955 | ₩33,907 | ₩32,136 | ₩33,263 | +0.94% | 5.6만 |
|---|
| 2026.06.10 | ₩32,123 | ₩33,880 | ₩32,123 | ₩32,981 | +2.67% | 7.9만 |
|---|
| 2026.06.09 | ₩32,016 | ₩33,491 | ₩31,358 | ₩32,110 | +0.29% | 10.1만 |
|---|
| 2026.06.08 | ₩32,378 | ₩33,196 | ₩31,841 | ₩32,150 | -0.70% | 4.6만 |
|---|
| 2026.06.05 | ₩32,284 | ₩32,445 | ₩31,828 | ₩32,096 | -0.58% | 2.8만 |
|---|
| 2026.06.04 | ₩31,680 | ₩32,579 | ₩31,197 | ₩32,096 | +1.31% | 4.9만 |
|---|
| 2026.06.03 | ₩31,654 | ₩31,680 | ₩30,943 | ₩31,251 | -1.27% | 3.8만 |
|---|
| 2026.06.02 | ₩31,962 | ₩32,498 | ₩31,117 | ₩32,110 | +0.46% | 3.4만 |
|---|
| 2026.06.01 | ₩31,493 | ₩33,196 | ₩30,956 | ₩32,405 | +2.90% | 10.4만 |
|---|
| 2026.05.29 | ₩32,552 | ₩32,713 | ₩31,425 | ₩31,814 | -2.27% | 6.1만 |
|---|
| 2026.05.28 | ₩32,230 | ₩33,290 | ₩31,117 | ₩32,217 | -0.04% | 8.6만 |
|---|
| 2026.05.27 | ₩31,479 | ₩32,726 | ₩31,425 | ₩32,096 | +1.96% | 8.6만 |
|---|
| 2026.05.26 | ₩31,586 | ₩31,949 | ₩30,929 | ₩31,519 | -0.21% | 6.5만 |
|---|
| 2026.05.22 | ₩30,138 | ₩31,788 | ₩30,138 | ₩31,747 | +5.34% | 6.1만 |
|---|
| 2026.05.21 | ₩29,212 | ₩30,285 | ₩28,461 | ₩30,071 | +2.94% | 8.8만 |
|---|
| 2026.05.20 | ₩28,515 | ₩29,668 | ₩27,455 | ₩29,561 | +3.67% | 9.7만 |
|---|
| 2026.05.19 | ₩27,804 | ₩28,783 | ₩27,402 | ₩28,703 | +3.23% | 7.8만 |
|---|
| 2026.05.18 | ₩27,549 | ₩28,193 | ₩27,281 | ₩27,710 | +0.58% | 4.5만 |
|---|
| 2026.05.15 | ₩27,818 | ₩28,421 | ₩27,321 | ₩27,482 | -1.21% | 4만 |
|---|
| 2026.05.14 | ₩28,823 | ₩29,051 | ₩26,919 | ₩28,072 | -2.61% | 10.5만 |
|---|
| 2026.05.13 | ₩28,381 | ₩28,917 | ₩27,925 | ₩28,542 | +0.57% | 6.3만 |
|---|
| 2026.05.12 | ₩29,588 | ₩29,588 | ₩28,086 | ₩28,756 | -2.81% | 6.1만 |
|---|
| 2026.05.11 | ₩29,789 | ₩30,339 | ₩28,676 | ₩29,494 | -0.99% | 4.4만 |
|---|
| 2026.05.08 | ₩30,165 | ₩31,090 | ₩29,065 | ₩29,709 | -1.51% | 5.7만 |
|---|
| 2026.05.07 | ₩30,379 | ₩30,916 | ₩29,910 | ₩30,245 | -0.44% | 12.1만 |
|---|
| 2026.05.06 | ₩30,621 | ₩30,621 | ₩29,011 | ₩30,111 | -1.66% | 7.8만 |
|---|
| 2026.05.05 | ₩29,293 | ₩30,366 | ₩28,971 | ₩30,232 | +3.21% | 8만 |
|---|
| 2026.05.04 | ₩28,461 | ₩30,178 | ₩28,354 | ₩29,360 | +3.16% | 9.3만 |
|---|
| 2026.05.01 | ₩28,743 | ₩28,877 | ₩27,925 | ₩28,810 | +0.23% | 7만 |
|---|
| 2026.04.30 | ₩28,998 | ₩29,145 | ₩27,804 | ₩28,435 | -1.94% | 8만 |
|---|
| 2026.04.29 | ₩29,896 | ₩29,923 | ₩28,958 | ₩29,011 | -2.96% | 6.3만 |
|---|
| 2026.04.28 | ₩29,145 | ₩30,245 | ₩28,314 | ₩29,843 | +2.39% | 7.9만 |
|---|
| 2026.04.27 | ₩28,864 | ₩29,387 | ₩27,683 | ₩28,542 | -1.12% | 8.1만 |
|---|
| 2026.04.24 | ₩28,904 | ₩30,151 | ₩28,515 | ₩28,984 | +0.28% | 4.6만 |
|---|
| 2026.04.23 | ₩31,077 | ₩31,077 | ₩29,186 | ₩29,320 | -5.65% | 5.6만 |
|---|
| 2026.04.22 | ₩31,466 | ₩31,680 | ₩30,312 | ₩30,674 | -2.51% | 7.9만 |
|---|
| 2026.04.21 | ₩31,600 | ₩31,814 | ₩30,674 | ₩31,197 | -1.27% | 6.1만 |
|---|
| 2026.04.20 | ₩31,640 | ₩32,391 | ₩30,513 | ₩31,358 | -0.89% | 7.4만 |
|---|
| 2026.04.17 | ₩31,332 | ₩31,774 | ₩30,621 | ₩31,627 | +0.94% | 13.9만 |
|---|
| 2026.04.16 | ₩31,372 | ₩31,439 | ₩30,379 | ₩30,943 | -1.37% | 10만 |
|---|
| 2026.04.15 | ₩30,554 | ₩31,721 | ₩30,111 | ₩31,184 | +2.06% | 11.8만 |
|---|
| 2026.04.14 | ₩30,312 | ₩30,969 | ₩30,004 | ₩30,862 | +1.81% | 15.7만 |
|---|
| 2026.04.13 | ₩28,689 | ₩30,835 | ₩28,676 | ₩30,500 | +6.31% | 21.1만 |
|---|
| 2026.04.10 | ₩28,823 | ₩29,078 | ₩27,697 | ₩28,904 | +0.28% | 17.3만 |
|---|
| 2026.04.09 | ₩28,756 | ₩29,521 | ₩28,408 | ₩28,837 | +0.28% | 14.1만 |
|---|
| 2026.04.08 | ₩31,425 | ₩31,425 | ₩29,025 | ₩29,199 | -7.08% | 16.7만 |
|---|
| 2026.04.07 | ₩31,090 | ₩31,814 | ₩28,595 | ₩29,534 | -5.00% | 39.3만 |
|---|
| 2026.04.06 | ₩31,130 | ₩32,700 | ₩29,105 | ₩31,197 | +0.22% | 53.8만 |
|---|
| 2026.04.02 | ₩23,646 | ₩32,056 | ₩23,646 | ₩31,278 | +32.27% | 200.7만 |
|---|
| 2026.04.01 | ₩21,272 | ₩21,715 | ₩20,655 | ₩21,661 | +1.83% | 15.5만 |
|---|
| 2026.03.31 | ₩21,125 | ₩21,420 | ₩20,695 | ₩21,178 | +0.25% | 8.9만 |
|---|
| 2026.03.30 | ₩20,615 | ₩20,856 | ₩20,011 | ₩20,816 | +0.98% | 7.1만 |
|---|
| 2026.03.27 | ₩20,722 | ₩20,736 | ₩20,011 | ₩20,508 | -1.04% | 11.8만 |
|---|
| 2026.03.26 | ₩20,132 | ₩21,406 | ₩20,132 | ₩20,722 | +2.93% | 10.5만 |
|---|
| 2026.03.25 | ₩19,314 | ₩20,320 | ₩19,193 | ₩20,266 | +4.93% | 20.4만 |
|---|
| 2026.03.24 | ₩17,919 | ₩19,193 | ₩17,758 | ₩19,086 | +6.51% | 21.1만 |
|---|
| 2026.03.23 | ₩16,766 | ₩18,254 | ₩16,417 | ₩18,228 | +8.72% | 31.1만 |
|---|
| 2026.03.20 | ₩16,041 | ₩16,591 | ₩15,719 | ₩16,350 | +1.92% | 49.3만 |
|---|
| 2026.03.19 | ₩15,384 | ₩16,082 | ₩15,277 | ₩15,988 | +3.92% | 9.4만 |
|---|
| 2026.03.18 | ₩16,269 | ₩16,430 | ₩15,559 | ₩15,612 | -4.04% | 8.3만 |
|---|
| 2026.03.17 | ₩16,310 | ₩16,658 | ₩15,733 | ₩16,202 | -0.66% | 34.6만 |
|---|
| 2026.03.16 | ₩15,626 | ₩16,229 | ₩15,317 | ₩16,082 | +2.92% | 11.2만 |
|---|
| 2026.03.13 | ₩15,612 | ₩15,746 | ₩14,968 | ₩15,478 | -0.86% | 50만 |
|---|
| 2026.03.12 | ₩15,572 | ₩16,015 | ₩15,572 | ₩15,652 | +0.52% | 15.1만 |
|---|
| 2026.03.11 | ₩15,599 | ₩15,907 | ₩15,129 | ₩15,787 | +1.20% | 29.9만 |
|---|
| 2026.03.10 | ₩16,229 | ₩16,699 | ₩15,585 | ₩15,854 | -2.31% | 17만 |
|---|
| 2026.03.09 | ₩16,216 | ₩16,363 | ₩15,411 | ₩16,243 | +0.17% | 20.1만 |
|---|
| 2026.03.06 | ₩16,927 | ₩17,155 | ₩16,323 | ₩16,551 | -2.22% | 10.3만 |
|---|
| 2026.03.05 | ₩16,953 | ₩17,557 | ₩16,846 | ₩17,275 | +1.90% | 12.4만 |
|---|
| 2026.03.04 | ₩17,061 | ₩17,463 | ₩16,846 | ₩17,155 | +0.55% | 12.4만 |
|---|
| 2026.03.03 | ₩16,860 | ₩17,369 | ₩16,430 | ₩17,114 | +1.51% | 13.7만 |
|---|
| 2026.03.02 | ₩17,128 | ₩17,611 | ₩17,128 | ₩17,181 | +0.31% | 9.6만 |
|---|
| 2026.02.27 | ₩17,758 | ₩18,013 | ₩17,369 | ₩17,463 | -1.66% | 14.8만 |
|---|
| 2026.02.26 | ₩18,268 | ₩18,858 | ₩17,718 | ₩18,040 | -1.25% | 15.3만 |
|---|
| 2026.02.25 | ₩18,321 | ₩20,079 | ₩17,986 | ₩18,348 | +0.15% | 16.7만 |
|---|
| 2026.02.24 | ₩18,268 | ₩19,006 | ₩17,570 | ₩18,281 | +0.07% | 24만 |
|---|
| 2026.02.23 | ₩19,783 | ₩20,253 | ₩18,201 | ₩18,415 | -6.92% | 25.5만 |
|---|
| 2026.02.20 | ₩21,500 | ₩21,581 | ₩19,891 | ₩20,011 | -6.92% | 28.8만 |
|---|
| 2026.02.19 | ₩22,144 | ₩22,546 | ₩21,473 | ₩21,701 | -2.00% | 10.5만 |
|---|
| 2026.02.18 | ₩23,566 | ₩23,941 | ₩22,466 | ₩22,694 | -3.70% | 14.1만 |
|---|
| 2026.02.17 | ₩23,727 | ₩23,941 | ₩23,257 | ₩23,365 | -1.53% | 5.4만 |
|---|
| 2026.02.13 | ₩24,424 | ₩25,376 | ₩23,821 | ₩23,821 | -2.47% | 8.2만 |
|---|
| 2026.02.12 | ₩25,215 | ₩25,215 | ₩23,861 | ₩24,210 | -3.99% | 10.6만 |
|---|
| 2026.02.11 | ₩26,087 | ₩26,087 | ₩24,733 | ₩25,148 | -3.60% | 7.5만 |
|---|
| 2026.02.10 | ₩26,409 | ₩26,999 | ₩26,060 | ₩26,060 | -1.32% | 9.1만 |
|---|
| 2026.02.09 | ₩26,154 | ₩26,584 | ₩25,725 | ₩26,302 | +0.56% | 7만 |
|---|
| 2026.02.06 | ₩25,859 | ₩26,584 | ₩25,457 | ₩26,141 | +1.09% | 9.1만 |
|---|
| 2026.02.05 | ₩26,490 | ₩26,570 | ₩24,706 | ₩25,390 | -4.15% | 12.2만 |
|---|
| 2026.02.04 | ₩26,382 | ₩27,294 | ₩25,189 | ₩26,530 | +0.56% | 13.5만 |
|---|
| 2026.02.03 | ₩27,603 | ₩27,831 | ₩25,752 | ₩26,409 | -4.32% | 16.1만 |
|---|
| 2026.02.02 | ₩27,388 | ₩27,992 | ₩26,221 | ₩27,697 | +1.13% | 20만 |
|---|
| 2026.01.30 | ₩27,214 | ₩28,005 | ₩27,214 | ₩27,321 | +0.39% | 10.4만 |
|---|
| 2026.01.29 | ₩27,120 | ₩27,563 | ₩26,865 | ₩27,442 | +1.19% | 12.4만 |
|---|
| 2026.01.28 | ₩26,825 | ₩27,616 | ₩26,825 | ₩26,892 | +0.25% | 11.9만 |
|---|
| 2026.01.27 | ₩27,764 | ₩28,153 | ₩26,691 | ₩26,798 | -3.48% | 16.8만 |
|---|
| 2026.01.26 | ₩27,911 | ₩28,072 | ₩26,543 | ₩27,764 | -0.53% | 11.9만 |
|---|
| 2026.01.23 | ₩28,153 | ₩28,408 | ₩27,737 | ₩27,858 | -1.05% | 18.4만 |
|---|
| 2026.01.22 | ₩28,287 | ₩28,783 | ₩28,086 | ₩28,153 | -0.47% | 12.9만 |
|---|
| 2026.01.21 | ₩28,072 | ₩28,555 | ₩27,710 | ₩28,153 | +0.29% | 17.1만 |
|---|
| 2026.01.20 | ₩27,697 | ₩27,992 | ₩27,093 | ₩27,509 | -0.68% | 14.8만 |
|---|
| 2026.01.16 | ₩28,260 | ₩28,743 | ₩26,919 | ₩28,099 | -0.57% | 18.2만 |
|---|
| 2026.01.15 | ₩26,825 | ₩28,274 | ₩26,825 | ₩28,247 | +5.30% | 15.4만 |
|---|
| 2026.01.14 | ₩26,101 | ₩26,946 | ₩25,685 | ₩26,718 | +2.36% | 12.9만 |
|---|
| 2026.01.13 | ₩26,020 | ₩26,382 | ₩25,685 | ₩26,020 | 0.00% | 16만 |
|---|
| 2026.01.12 | ₩25,215 | ₩26,208 | ₩25,081 | ₩25,752 | +2.13% | 19.1만 |
|---|
| 2026.01.09 | ₩23,982 | ₩25,806 | ₩23,499 | ₩25,430 | +6.04% | 16만 |
|---|
| 2026.01.08 | ₩21,661 | ₩24,880 | ₩21,286 | ₩24,022 | +10.90% | 29만 |
|---|
| 2026.01.07 | ₩23,968 | ₩24,585 | ₩23,552 | ₩23,901 | -0.28% | 12.7만 |
|---|
| 2026.01.06 | ₩22,935 | ₩24,169 | ₩22,935 | ₩24,116 | +5.15% | 10.4만 |
|---|
| 2026.01.05 | ₩22,318 | ₩23,418 | ₩22,318 | ₩23,070 | +3.37% | 16만 |
|---|
| 2026.01.02 | ₩22,533 | ₩22,721 | ₩22,171 | ₩22,318 | -0.95% | 11.3만 |
|---|
| 2025.12.31 | ₩22,506 | ₩22,868 | ₩22,453 | ₩22,506 | 0.00% | 10.7만 |
|---|
| 2025.12.30 | ₩22,788 | ₩23,029 | ₩22,466 | ₩22,681 | -0.47% | 12만 |
|---|
| 2025.12.29 | ₩22,734 | ₩23,445 | ₩22,573 | ₩23,016 | +1.24% | 18.9만 |
|---|
| 2025.12.26 | ₩22,748 | ₩22,909 | ₩22,533 | ₩22,909 | +0.71% | 10.1만 |
|---|
| 2025.12.24 | ₩22,560 | ₩22,841 | ₩22,305 | ₩22,761 | +0.89% | 6.3만 |
|---|
| 2025.12.23 | ₩22,788 | ₩22,868 | ₩22,385 | ₩22,573 | -0.94% | 9.1만 |
|---|
| 2025.12.22 | ₩22,654 | ₩23,056 | ₩22,318 | ₩22,801 | +0.65% | 11.8만 |
|---|
| 2025.12.19 | ₩22,627 | ₩22,868 | ₩22,533 | ₩22,640 | +0.06% | 16.7만 |
|---|
| 2025.12.18 | ₩22,640 | ₩22,828 | ₩22,359 | ₩22,761 | +0.53% | 10.1만 |
|---|
| 2025.12.17 | ₩21,889 | ₩22,882 | ₩21,889 | ₩22,439 | +2.51% | 13만 |
|---|
| 2025.12.16 | ₩21,621 | ₩22,318 | ₩21,473 | ₩21,876 | +1.18% | 13.8만 |
|---|
| 2025.12.15 | ₩22,385 | ₩22,385 | ₩21,527 | ₩21,755 | -2.82% | 14만 |
|---|
| 2025.12.12 | ₩22,399 | ₩22,828 | ₩21,929 | ₩22,305 | -0.42% | 12.3만 |
|---|
| 2025.12.11 | ₩22,077 | ₩22,506 | ₩22,077 | ₩22,332 | +1.15% | 8.2만 |
|---|
| 2025.12.10 | ₩21,728 | ₩22,412 | ₩21,460 | ₩22,037 | +1.42% | 14.6만 |
|---|
| 2025.12.09 | ₩21,272 | ₩21,768 | ₩21,031 | ₩21,675 | +1.89% | 7.8만 |
|---|
| 2025.12.08 | ₩21,312 | ₩21,500 | ₩21,084 | ₩21,339 | +0.13% | 11.9만 |
|---|
| 2025.12.05 | ₩21,621 | ₩21,983 | ₩21,232 | ₩21,312 | -1.43% | 10만 |
|---|
| 2025.12.04 | ₩21,393 | ₩21,849 | ₩21,138 | ₩21,755 | +1.69% | 17.3만 |
|---|
| 2025.12.03 | ₩21,084 | ₩21,406 | ₩20,414 | ₩21,299 | +1.02% | 20.1만 |
|---|
| 2025.12.02 | ₩21,192 | ₩21,366 | ₩20,830 | ₩21,017 | -0.82% | 9.8만 |
|---|
| 2025.12.01 | ₩20,910 | ₩21,594 | ₩20,722 | ₩21,192 | +1.35% | 11.1만 |
|---|
| 2025.11.28 | ₩20,776 | ₩21,393 | ₩20,776 | ₩21,084 | +1.48% | 11.1만 |
|---|
| 2025.11.26 | ₩20,615 | ₩21,460 | ₩19,475 | ₩20,950 | +1.63% | 13.9만 |
|---|
| 2025.11.25 | ₩19,931 | ₩20,870 | ₩19,931 | ₩20,749 | +4.10% | 19.2만 |
|---|
| 2025.11.24 | ₩20,025 | ₩20,548 | ₩19,690 | ₩19,864 | -0.80% | 14.1만 |
|---|
| 2025.11.21 | ₩19,153 | ₩20,602 | ₩19,113 | ₩20,186 | +5.39% | 15.4만 |
|---|
| 2025.11.20 | ₩19,824 | ₩20,025 | ₩18,831 | ₩19,019 | -4.06% | 14.6만 |
|---|
| 2025.11.19 | ₩20,199 | ₩20,441 | ₩19,783 | ₩19,797 | -1.99% | 23.4만 |
|---|
| 2025.11.18 | ₩19,502 | ₩20,481 | ₩19,126 | ₩20,293 | +4.06% | 21.8만 |
|---|
| 2025.11.17 | ₩20,266 | ₩20,467 | ₩19,529 | ₩19,663 | -2.98% | 36.7만 |
|---|
| 2025.11.14 | ₩20,280 | ₩20,535 | ₩19,341 | ₩20,105 | -0.86% | 9.8만 |
|---|
| 2025.11.13 | ₩20,414 | ₩20,508 | ₩19,918 | ₩20,239 | -0.85% | 14.3만 |
|---|
| 2025.11.12 | ₩20,481 | ₩20,763 | ₩19,918 | ₩20,320 | -0.79% | 11.8만 |
|---|
| 2025.11.11 | ₩20,025 | ₩20,682 | ₩19,663 | ₩20,628 | +3.01% | 17.6만 |
|---|
| 2025.11.10 | ₩20,052 | ₩20,575 | ₩19,649 | ₩19,998 | -0.27% | 13.7만 |
|---|
| 2025.11.07 | ₩21,111 | ₩21,111 | ₩19,824 | ₩19,971 | -5.40% | 21.6만 |
|---|
| 2025.11.06 | ₩22,640 | ₩22,976 | ₩20,669 | ₩21,326 | -5.81% | 16만 |
|---|
| 2025.11.05 | ₩22,560 | ₩23,955 | ₩22,479 | ₩23,713 | +5.11% | 17.3만 |
|---|
| 2025.11.04 | ₩21,903 | ₩22,613 | ₩21,849 | ₩22,560 | +3.00% | 8.5만 |
|---|
| 2025.11.03 | ₩22,801 | ₩22,841 | ₩21,876 | ₩21,983 | -3.59% | 8.3만 |
|---|
| 2025.10.31 | ₩22,640 | ₩22,801 | ₩22,359 | ₩22,774 | +0.59% | 7.3만 |
|---|
| 2025.10.30 | ₩22,520 | ₩22,801 | ₩22,265 | ₩22,734 | +0.95% | 7.7만 |
|---|
| 2025.10.29 | ₩23,807 | ₩24,102 | ₩22,560 | ₩22,748 | -4.45% | 10.5만 |
|---|
| 2025.10.28 | ₩24,008 | ₩24,424 | ₩23,700 | ₩23,995 | -0.06% | 11.4만 |
|---|
| 2025.10.27 | ₩25,256 | ₩25,256 | ₩24,183 | ₩24,196 | -4.20% | 7.3만 |
|---|
| 2025.10.24 | ₩25,779 | ₩26,181 | ₩24,961 | ₩25,055 | -2.81% | 5.2만 |
|---|
| 2025.10.23 | ₩24,451 | ₩25,511 | ₩24,451 | ₩25,444 | +4.06% | 6.9만 |
|---|
| 2025.10.22 | ₩25,765 | ₩25,993 | ₩24,169 | ₩24,371 | -5.41% | 7.2만 |
|---|
| 2025.10.21 | ₩24,840 | ₩26,557 | ₩24,451 | ₩25,792 | +3.83% | 36.8만 |
|---|
| 2025.10.20 | ₩24,129 | ₩24,840 | ₩23,982 | ₩24,733 | +2.50% | 6.9만 |
|---|
| 2025.10.17 | ₩23,472 | ₩23,888 | ₩23,137 | ₩23,673 | +0.86% | 10.4만 |
|---|
| 2025.10.16 | ₩24,022 | ₩24,075 | ₩23,418 | ₩23,539 | -2.01% | 7.5만 |
|---|
| 2025.10.15 | ₩23,861 | ₩24,250 | ₩23,619 | ₩23,767 | -0.39% | 5.2만 |
|---|
| 2025.10.14 | ₩23,204 | ₩24,022 | ₩23,002 | ₩23,700 | +2.14% | 4.5만 |
|---|
| 2025.10.13 | ₩23,432 | ₩23,767 | ₩23,110 | ₩23,566 | +0.57% | 7.4만 |
|---|
| 2025.10.10 | ₩23,888 | ₩24,210 | ₩22,882 | ₩23,016 | -3.65% | 9.3만 |
|---|