시장 데이터를 불러오는 중
전체 종목
Franklin Financial Services Corporation - Common Stock 과거 주가
Franklin Financial Services Corporation - Common Stock · FRAF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Financial Services Corporation - Common Stock · FRAF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩84,783 | ₩85,882 | ₩82,612 | ₩83,885 | -1.06% | 20.2만 |
| 2026.09.28–2026.10.02 | ₩83,644 | ₩85,292 | ₩81,085 | ₩84,636 | +1.19% | 18.9만 |
| 2026.09.21–2026.09.25 | ₩85,346 | ₩85,868 | ₩81,420 | ₩83,952 | -1.63% | 20.3만 |
| 2026.09.14–2026.09.18 | ₩85,386 | ₩86,431 | ₩83,081 | ₩85,480 | +0.11% | 20만 |
| 2026.09.08–2026.09.11 | ₩86,043 | ₩86,257 | ₩82,411 | ₩85,145 | -1.04% | 14.9만 |
| 2026.08.31–2026.09.04 | ₩83,282 | ₩86,364 | ₩81,741 | ₩86,110 | +3.40% | 19만 |
| 2026.08.24–2026.08.28 | ₩83,349 | ₩84,770 | ₩80,951 | ₩83,162 | -0.23% | 14만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,651 |
| ₩81,178 |
| ₩83,095 |
| -3.17% |
| 17.5만 |
| 2026.08.10–2026.08.14 | ₩83,510 | ₩86,780 | ₩81,554 | ₩85,842 | +2.79% | 16.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩81,567 | ₩86,029 | ₩81,567 | ₩83,510 | +2.38% | 14.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,550 | ₩86,766 | ₩82,116 | ₩84,636 | +1.30% | 16.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,684 | ₩85,453 | ₩80,080 | ₩83,456 | -0.27% | 25.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,014 | ₩86,136 | ₩80,535 | ₩83,858 | +1.02% | 19.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩84,582 | ₩86,404 | ₩80,602 | ₩82,800 | -2.11% | 21.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩84,140 | ₩86,940 | ₩82,518 | ₩85,252 | +1.32% | 19.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩82,344 | ₩85,748 | ₩81,286 | ₩84,703 | +2.86% | 23.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,567 | ₩83,095 | ₩78,565 | ₩82,344 | +0.95% | 10.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩78,137 | ₩84,207 | ₩76,864 | ₩81,500 | +4.30% | 12.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,984 | ₩80,401 | ₩73,875 | ₩78,699 | +2.23% | 9.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,780 | ₩79,678 | ₩75,189 | ₩77,895 | -1.12% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,674 | ₩79,879 | ₩73,647 | ₩78,110 | +6.02% | 17.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,391 | ₩78,686 | ₩72,763 | ₩72,910 | -6.99% | 9.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,885 | ₩78,780 | ₩74,800 | ₩78,391 | +3.30% | 14.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,532 | ₩78,807 | ₩73,661 | ₩76,569 | +2.73% | 23.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩77,989 | ₩80,401 | ₩73,996 | ₩75,081 | -3.73% | 14만 |
|---|
| 2026.04.13–2026.04.17 | ₩76,100 | ₩78,579 | ₩74,425 | ₩78,351 | +2.96% | 18.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,783 | ₩76,314 | ₩68,368 | ₩75,845 | +10.27% | 31만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,068 | ₩69,708 | ₩66,291 | ₩69,239 | +3.24% | 18만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,540 | ₩68,060 | ₩65,540 | ₩67,363 | +2.78% | 6만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,438 | ₩68,073 | ₩62,981 | ₩64,951 | -2.24% | 10.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,036 | ₩69,453 | ₩63,115 | ₩65,755 | -0.43% | 9.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,671 | ₩71,825 | ₩65,219 | ₩67,095 | -0.85% | 14.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,904 | ₩71,704 | ₩67,872 | ₩68,984 | +0.12% | 13.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,331 | ₩69,306 | ₩66,009 | ₩69,118 | +4.20% | 8만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,482 | ₩67,336 | ₩63,745 | ₩65,822 | +2.08% | 13.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,904 | ₩70,431 | ₩62,391 | ₩64,401 | -6.53% | 23.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,066 | ₩68,971 | ₩60,515 | ₩68,354 | +6.69% | 35.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,445 | ₩71,718 | ₩63,946 | ₩64,066 | -9.05% | 28.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,676 | ₩73,192 | ₩66,813 | ₩71,222 | +3.71% | 38만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,661 | ₩72,039 | ₩64,254 | ₩69,051 | +5.16% | 63.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,837 | ₩68,837 | ₩65,540 | ₩65,567 | -4.75% | 11.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,701 | ₩80,334 | ₩67,832 | ₩68,381 | -7.22% | 18.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,103 | ₩77,065 | ₩73,299 | ₩73,714 | -0.52% | 50.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,959 | ₩74,626 | ₩70,351 | ₩74,130 | +3.02% | 28.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,356 | ₩73,326 | ₩69,735 | ₩71,879 | +0.73% | 15.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,582 | ₩72,776 | ₩68,341 | ₩71,704 | +4.55% | 23.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩65,259 | ₩68,448 | ₩63,919 | ₩68,354 | +4.74% | 18.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,654 | ₩66,545 | ₩61,654 | ₩65,393 | +6.06% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,408 | ₩62,579 | ₩60,341 | ₩61,721 | +2.17% | 9.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,177 | ₩63,128 | ₩60,288 | ₩60,703 | -2.37% | 11.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,921 | ₩62,391 | ₩58,921 | ₩62,190 | +5.55% | 13만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,185 | ₩63,128 | ₩58,251 | ₩58,679 | -4.10% | 10.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,949 | ₩61,949 | ₩59,778 | ₩59,778 | -3.50% | 1.2만 |
|---|