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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,051 | ₩85,051 | ₩83,629 | ₩83,951 | -1.29% | 2.6만 |
| 2026.10.08 | ₩84,622 | ₩85,949 | ₩83,911 | ₩84,917 | +0.35% | 3.4만 |
| 2026.10.07 | ₩84,809 | ₩85,118 | ₩83,280 | ₩85,104 | +0.35% | 4.8만 |
| 2026.10.06 | ₩84,487 | ₩85,507 | ₩84,233 | ₩85,225 | +0.87% | 5.4만 |
| 2026.10.05 | ₩84,849 | ₩84,890 | ₩82,677 | ₩84,434 | -0.49% | 4만 |
| 2026.10.02 | ₩84,300 | ₩85,359 | ₩82,985 | ₩84,702 | +0.48% | 2.8만 |
| 2026.10.01 | ₩82,959 | ₩83,723 | ₩81,148 | ₩83,549 | +0.71% | 3.6만 |
| 2026.09.30 | ₩84,005 | ₩84,031 | ₩81,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,905 |
| -1.31% |
| 2.6만 |
| 2026.09.29 | ₩84,286 | ₩84,367 | ₩82,556 | ₩83,777 | -0.60% | 2.8만 |
|---|
| 2026.09.28 | ₩83,710 | ₩84,608 | ₩83,146 | ₩84,152 | +0.53% | 7.1만 |
|---|
| 2026.09.25 | ₩83,710 | ₩84,300 | ₩82,543 | ₩84,018 | +0.37% | 2.5만 |
|---|
| 2026.09.24 | ₩82,865 | ₩83,817 | ₩81,483 | ₩83,495 | +0.76% | 5.6만 |
|---|
| 2026.09.23 | ₩84,112 | ₩84,487 | ₩82,006 | ₩82,100 | -2.39% | 3.5만 |
|---|
| 2026.09.22 | ₩85,051 | ₩85,788 | ₩82,945 | ₩84,179 | -1.02% | 4.7만 |
|---|
| 2026.09.21 | ₩85,413 | ₩85,936 | ₩83,830 | ₩84,782 | -0.74% | 4만 |
|---|
| 2026.09.18 | ₩84,139 | ₩86,030 | ₩83,146 | ₩85,547 | +1.67% | 4.8만 |
|---|
| 2026.09.17 | ₩85,976 | ₩85,976 | ₩84,487 | ₩84,675 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩86,003 | ₩86,499 | ₩83,415 | ₩85,198 | -0.94% | 4.9만 |
|---|
| 2026.09.15 | ₩84,823 | ₩86,298 | ₩84,098 | ₩86,177 | +1.60% | 5.9만 |
|---|
| 2026.09.14 | ₩85,453 | ₩85,989 | ₩84,031 | ₩84,836 | -0.72% | 2.2만 |
|---|
| 2026.09.11 | ₩85,131 | ₩85,976 | ₩83,777 | ₩85,212 | +0.09% | 3.3만 |
|---|
| 2026.09.10 | ₩84,326 | ₩84,863 | ₩82,476 | ₩84,863 | +0.64% | 4.4만 |
|---|
| 2026.09.09 | ₩83,710 | ₩84,447 | ₩82,717 | ₩84,179 | +0.56% | 4.2만 |
|---|
| 2026.09.08 | ₩86,110 | ₩86,325 | ₩84,246 | ₩84,648 | -1.70% | 3만 |
|---|
| 2026.09.04 | ₩84,045 | ₩86,432 | ₩84,005 | ₩86,177 | +2.54% | 3.4만 |
|---|
| 2026.09.03 | ₩85,185 | ₩86,070 | ₩84,541 | ₩84,756 | -0.50% | 1.9만 |
|---|
| 2026.09.02 | ₩82,583 | ₩84,876 | ₩81,805 | ₩84,648 | +2.50% | 5.7만 |
|---|
| 2026.09.01 | ₩82,959 | ₩83,240 | ₩82,100 | ₩82,127 | -1.00% | 6만 |
|---|
| 2026.08.31 | ₩83,348 | ₩83,482 | ₩82,275 | ₩83,079 | -0.32% | 1.9만 |
|---|
| 2026.08.28 | ₩83,388 | ₩84,836 | ₩82,194 | ₩83,227 | -0.19% | 2.1만 |
|---|
| 2026.08.27 | ₩82,677 | ₩83,643 | ₩81,014 | ₩83,240 | +0.68% | 3.2만 |
|---|
| 2026.08.26 | ₩83,468 | ₩84,085 | ₩82,436 | ₩83,254 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩83,133 | ₩83,455 | ₩82,100 | ₩83,280 | +0.18% | 3.3만 |
|---|
| 2026.08.24 | ₩83,415 | ₩84,487 | ₩82,945 | ₩82,945 | -0.56% | 2.6만 |
|---|
| 2026.08.21 | ₩83,482 | ₩84,849 | ₩81,242 | ₩83,160 | -0.39% | 4.1만 |
|---|
| 2026.08.20 | ₩82,851 | ₩83,348 | ₩81,805 | ₩83,280 | +0.52% | 2.2만 |
|---|
| 2026.08.19 | ₩85,319 | ₩85,319 | ₩82,717 | ₩82,945 | -2.78% | 3.3만 |
|---|
| 2026.08.18 | ₩85,158 | ₩86,351 | ₩84,031 | ₩84,782 | -0.44% | 3.3만 |
|---|
| 2026.08.17 | ₩85,882 | ₩87,719 | ₩85,064 | ₩85,614 | -0.31% | 4.5만 |
|---|
| 2026.08.14 | ₩86,083 | ₩86,338 | ₩85,077 | ₩85,909 | -0.20% | 2만 |
|---|
| 2026.08.13 | ₩86,110 | ₩86,848 | ₩85,051 | ₩86,056 | -0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩84,809 | ₩86,043 | ₩83,911 | ₩86,043 | +1.45% | 2.8만 |
|---|
| 2026.08.11 | ₩82,959 | ₩85,440 | ₩82,959 | ₩84,648 | +2.04% | 3만 |
|---|
| 2026.08.10 | ₩83,575 | ₩83,575 | ₩81,618 | ₩82,865 | -0.85% | 6.6만 |
|---|
| 2026.08.07 | ₩84,742 | ₩84,742 | ₩83,066 | ₩83,575 | -1.38% | 3만 |
|---|
| 2026.08.06 | ₩85,198 | ₩85,198 | ₩82,744 | ₩84,541 | -0.77% | 2.9만 |
|---|
| 2026.08.05 | ₩85,828 | ₩85,828 | ₩84,487 | ₩85,024 | -0.94% | 2.2만 |
|---|
| 2026.08.04 | ₩84,501 | ₩85,828 | ₩84,166 | ₩85,533 | +1.22% | 3.5만 |
|---|
| 2026.08.03 | ₩81,631 | ₩86,097 | ₩81,631 | ₩84,501 | +3.52% | 2.6만 |
|---|
| 2026.07.31 | ₩84,313 | ₩85,158 | ₩82,985 | ₩84,702 | +0.46% | 2.9만 |
|---|
| 2026.07.30 | ₩86,231 | ₩86,231 | ₩83,696 | ₩84,635 | -1.85% | 2.7만 |
|---|
| 2026.07.29 | ₩85,614 | ₩86,834 | ₩84,756 | ₩85,936 | +0.38% | 3만 |
|---|
| 2026.07.28 | ₩84,890 | ₩86,673 | ₩84,058 | ₩85,815 | +1.09% | 3.9만 |
|---|
| 2026.07.27 | ₩83,616 | ₩85,118 | ₩82,181 | ₩84,622 | +1.20% | 4.3만 |
|---|
| 2026.07.24 | ₩82,918 | ₩84,568 | ₩80,142 | ₩83,522 | +0.73% | 4.7만 |
|---|
| 2026.07.23 | ₩81,859 | ₩84,233 | ₩80,464 | ₩84,233 | +2.90% | 3.6만 |
|---|
| 2026.07.22 | ₩84,501 | ₩84,782 | ₩80,478 | ₩82,731 | -2.09% | 11.2만 |
|---|
| 2026.07.21 | ₩84,461 | ₩85,520 | ₩83,441 | ₩85,158 | +0.83% | 3.2만 |
|---|
| 2026.07.20 | ₩83,750 | ₩84,849 | ₩83,240 | ₩84,474 | +0.86% | 2.5만 |
|---|
| 2026.07.17 | ₩84,487 | ₩84,608 | ₩82,288 | ₩83,924 | -0.67% | 4.5만 |
|---|
| 2026.07.16 | ₩83,374 | ₩86,204 | ₩83,374 | ₩85,145 | +2.12% | 3.7만 |
|---|
| 2026.07.15 | ₩83,012 | ₩85,010 | ₩80,598 | ₩83,374 | +0.44% | 2.7만 |
|---|
| 2026.07.14 | ₩83,535 | ₩84,528 | ₩82,570 | ₩82,905 | -0.75% | 3.7만 |
|---|
| 2026.07.13 | ₩83,079 | ₩84,501 | ₩81,832 | ₩83,468 | +0.47% | 4.9만 |
|---|
| 2026.07.10 | ₩82,342 | ₩82,892 | ₩81,162 | ₩82,865 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩80,665 | ₩83,146 | ₩80,665 | ₩82,181 | +1.88% | 2.9만 |
|---|
| 2026.07.08 | ₩82,181 | ₩83,696 | ₩81,014 | ₩81,778 | -0.49% | 4.2만 |
|---|
| 2026.07.07 | ₩84,286 | ₩85,453 | ₩82,731 | ₩82,771 | -1.80% | 3.8만 |
|---|
| 2026.07.06 | ₩84,648 | ₩86,472 | ₩83,830 | ₩85,761 | +1.31% | 7.3만 |
|---|
| 2026.07.02 | ₩85,869 | ₩87,009 | ₩83,267 | ₩85,319 | -0.64% | 4.8만 |
|---|
| 2026.07.01 | ₩84,474 | ₩86,392 | ₩82,583 | ₩85,614 | +1.35% | 7.6만 |
|---|
| 2026.06.30 | ₩85,802 | ₩86,727 | ₩83,871 | ₩83,951 | -2.16% | 3.9만 |
|---|
| 2026.06.29 | ₩84,206 | ₩86,244 | ₩83,361 | ₩85,828 | +1.93% | 3.4만 |
|---|
| 2026.06.26 | ₩83,750 | ₩85,802 | ₩83,039 | ₩84,769 | +1.22% | 14.5만 |
|---|
| 2026.06.25 | ₩83,039 | ₩83,777 | ₩81,349 | ₩83,736 | +0.84% | 2.1만 |
|---|
| 2026.06.24 | ₩84,487 | ₩85,815 | ₩83,039 | ₩83,039 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩83,415 | ₩85,212 | ₩82,878 | ₩84,635 | +1.46% | 2.9만 |
|---|
| 2026.06.22 | ₩82,409 | ₩83,200 | ₩81,524 | ₩83,200 | +0.96% | 1.6만 |
|---|
| 2026.06.18 | ₩81,778 | ₩82,489 | ₩81,322 | ₩82,409 | +0.77% | 1.8만 |
|---|
| 2026.06.17 | ₩81,966 | ₩82,771 | ₩79,780 | ₩80,759 | -1.47% | 1.5만 |
|---|
| 2026.06.16 | ₩80,048 | ₩81,631 | ₩79,579 | ₩81,497 | +1.81% | 5.1만 |
|---|
| 2026.06.15 | ₩81,631 | ₩83,160 | ₩78,627 | ₩80,048 | -1.94% | 1.7만 |
|---|
| 2026.06.12 | ₩80,062 | ₩81,913 | ₩80,062 | ₩81,564 | +1.88% | 1.7만 |
|---|
| 2026.06.11 | ₩80,129 | ₩80,867 | ₩79,525 | ₩80,437 | +0.38% | 1.7만 |
|---|
| 2026.06.10 | ₩81,980 | ₩81,980 | ₩79,673 | ₩80,022 | -2.39% | 3.5만 |
|---|
| 2026.06.09 | ₩80,129 | ₩84,273 | ₩80,129 | ₩81,980 | +2.31% | 2.2만 |
|---|
| 2026.06.08 | ₩78,198 | ₩80,531 | ₩76,924 | ₩79,029 | +1.06% | 3.2만 |
|---|
| 2026.06.05 | ₩80,464 | ₩80,464 | ₩77,313 | ₩78,761 | -2.12% | 2.8만 |
|---|
| 2026.06.04 | ₩75,234 | ₩77,782 | ₩75,234 | ₩77,782 | +3.39% | 1.5만 |
|---|
| 2026.06.03 | ₩75,824 | ₩76,065 | ₩73,933 | ₩75,073 | -0.99% | 2.2만 |
|---|
| 2026.06.02 | ₩75,891 | ₩77,205 | ₩75,891 | ₩75,998 | +0.14% | 1.9만 |
|---|
| 2026.06.01 | ₩77,044 | ₩77,219 | ₩74,832 | ₩76,468 | -0.75% | 1.2만 |
|---|
| 2026.05.29 | ₩79,150 | ₩79,539 | ₩77,956 | ₩77,956 | -1.51% | 1.3만 |
|---|
| 2026.05.28 | ₩78,774 | ₩79,311 | ₩77,876 | ₩78,426 | -0.44% | 1.5만 |
|---|
| 2026.05.27 | ₩76,803 | ₩79,137 | ₩76,803 | ₩78,962 | +2.81% | 1.9만 |
|---|
| 2026.05.26 | ₩78,842 | ₩79,740 | ₩75,247 | ₩76,790 | -2.60% | 2만 |
|---|
| 2026.05.22 | ₩76,977 | ₩79,941 | ₩76,830 | ₩78,171 | +1.55% | 5.7만 |
|---|
| 2026.05.21 | ₩75,019 | ₩77,554 | ₩74,215 | ₩77,232 | +2.95% | 2.6만 |
|---|
| 2026.05.20 | ₩76,951 | ₩77,715 | ₩75,905 | ₩76,320 | -0.82% | 1.6만 |
|---|
| 2026.05.19 | ₩74,899 | ₩77,795 | ₩74,148 | ₩76,159 | +1.68% | 4.1만 |
|---|
| 2026.05.18 | ₩73,732 | ₩75,261 | ₩73,705 | ₩74,268 | +0.73% | 3.5만 |
|---|
| 2026.05.15 | ₩74,496 | ₩74,738 | ₩72,820 | ₩72,968 | -2.05% | 1.3만 |
|---|
| 2026.05.14 | ₩75,475 | ₩76,709 | ₩74,845 | ₩75,556 | +0.11% | 2.4만 |
|---|
| 2026.05.13 | ₩74,563 | ₩75,838 | ₩74,429 | ₩74,832 | +0.36% | 2만 |
|---|
| 2026.05.12 | ₩74,711 | ₩75,234 | ₩74,081 | ₩75,234 | +0.70% | 1.8만 |
|---|
| 2026.05.11 | ₩78,453 | ₩78,748 | ₩75,046 | ₩75,046 | -4.34% | 2.2만 |
|---|
| 2026.05.08 | ₩77,071 | ₩78,842 | ₩76,776 | ₩78,453 | +1.79% | 4.5만 |
|---|
| 2026.05.07 | ₩76,736 | ₩78,251 | ₩76,736 | ₩77,205 | +0.61% | 1.7만 |
|---|
| 2026.05.06 | ₩77,500 | ₩78,318 | ₩76,669 | ₩76,736 | -0.99% | 2.5만 |
|---|
| 2026.05.05 | ₩74,966 | ₩77,433 | ₩74,859 | ₩77,098 | +2.84% | 2.6만 |
|---|
| 2026.05.04 | ₩75,945 | ₩76,642 | ₩74,979 | ₩75,261 | -0.90% | 3.2만 |
|---|
| 2026.05.01 | ₩74,577 | ₩77,272 | ₩74,081 | ₩76,629 | +2.75% | 5.9만 |
|---|
| 2026.04.30 | ₩73,719 | ₩75,569 | ₩73,719 | ₩75,569 | +2.51% | 4.4만 |
|---|
| 2026.04.29 | ₩78,453 | ₩78,842 | ₩74,228 | ₩74,228 | -5.38% | 3.4만 |
|---|
| 2026.04.28 | ₩76,401 | ₩78,868 | ₩76,401 | ₩78,868 | +3.23% | 2.1만 |
|---|
| 2026.04.27 | ₩74,590 | ₩76,991 | ₩74,563 | ₩76,119 | +2.05% | 8.2만 |
|---|
| 2026.04.24 | ₩74,765 | ₩77,433 | ₩74,054 | ₩75,140 | +0.50% | 2.5만 |
|---|
| 2026.04.23 | ₩75,569 | ₩76,361 | ₩74,993 | ₩75,449 | -0.16% | 1.9만 |
|---|
| 2026.04.22 | ₩75,891 | ₩76,897 | ₩74,631 | ₩75,596 | -0.39% | 1.5만 |
|---|
| 2026.04.21 | ₩80,464 | ₩80,464 | ₩75,368 | ₩75,891 | -5.68% | 3.8만 |
|---|
| 2026.04.20 | ₩78,050 | ₩78,922 | ₩77,058 | ₩77,152 | -1.15% | 4.4만 |
|---|
| 2026.04.17 | ₩76,226 | ₩78,640 | ₩76,186 | ₩78,412 | +2.87% | 6.9만 |
|---|
| 2026.04.16 | ₩76,012 | ₩76,012 | ₩74,483 | ₩75,583 | -0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩77,085 | ₩77,112 | ₩75,395 | ₩75,864 | -1.58% | 1.8만 |
|---|
| 2026.04.14 | ₩76,615 | ₩77,407 | ₩75,489 | ₩76,629 | +0.02% | 3.2만 |
|---|
| 2026.04.13 | ₩76,159 | ₩77,219 | ₩75,475 | ₩76,843 | +0.90% | 4.8만 |
|---|
| 2026.04.10 | ₩75,690 | ₩75,985 | ₩74,188 | ₩75,905 | +0.28% | 13.1만 |
|---|
| 2026.04.09 | ₩71,774 | ₩76,374 | ₩71,774 | ₩76,374 | +6.41% | 3.6만 |
|---|
| 2026.04.08 | ₩73,759 | ₩75,100 | ₩73,276 | ₩73,410 | -0.47% | 5.8만 |
|---|
| 2026.04.07 | ₩69,736 | ₩72,632 | ₩69,105 | ₩72,565 | +4.06% | 2.8만 |
|---|
| 2026.04.06 | ₩68,837 | ₩72,042 | ₩68,421 | ₩71,130 | +3.33% | 5.7만 |
|---|
| 2026.04.02 | ₩67,523 | ₩69,293 | ₩66,343 | ₩69,293 | +2.62% | 2.6만 |
|---|
| 2026.04.01 | ₩68,140 | ₩69,400 | ₩67,201 | ₩67,577 | -0.83% | 3만 |
|---|
| 2026.03.31 | ₩69,602 | ₩69,762 | ₩68,100 | ₩68,502 | -1.58% | 8.7만 |
|---|
| 2026.03.30 | ₩67,121 | ₩69,374 | ₩66,691 | ₩69,159 | +3.04% | 3.8만 |
|---|
| 2026.03.27 | ₩67,912 | ₩67,912 | ₩67,000 | ₩67,416 | -0.73% | 8.4천 |
|---|
| 2026.03.26 | ₩67,080 | ₩67,805 | ₩66,879 | ₩67,805 | +1.08% | 1.3만 |
|---|
| 2026.03.25 | ₩67,496 | ₩67,496 | ₩66,973 | ₩67,241 | -0.38% | 1.1만 |
|---|
| 2026.03.24 | ₩66,678 | ₩68,113 | ₩66,571 | ₩67,201 | +0.78% | 9.9천 |
|---|
| 2026.03.23 | ₩65,592 | ₩67,939 | ₩65,592 | ₩67,255 | +2.54% | 1.8만 |
|---|
| 2026.03.20 | ₩65,779 | ₩66,128 | ₩64,130 | ₩65,002 | -1.18% | 3만 |
|---|
| 2026.03.19 | ₩63,433 | ₩66,504 | ₩63,030 | ₩65,820 | +3.76% | 2만 |
|---|
| 2026.03.18 | ₩65,900 | ₩65,900 | ₩63,889 | ₩64,264 | -2.48% | 2.1만 |
|---|
| 2026.03.17 | ₩67,188 | ₩67,188 | ₩65,364 | ₩65,565 | -2.42% | 1.8만 |
|---|
| 2026.03.16 | ₩66,490 | ₩68,126 | ₩66,329 | ₩66,772 | +0.42% | 1.7만 |
|---|
| 2026.03.13 | ₩66,182 | ₩66,302 | ₩65,645 | ₩65,806 | -0.57% | 1.3만 |
|---|
| 2026.03.12 | ₩64,787 | ₩66,222 | ₩63,366 | ₩66,222 | +2.21% | 1.3만 |
|---|
| 2026.03.11 | ₩66,021 | ₩66,249 | ₩65,404 | ₩66,249 | +0.35% | 1.3만 |
|---|
| 2026.03.10 | ₩65,820 | ₩69,508 | ₩65,565 | ₩66,879 | +1.61% | 2.1만 |
|---|
| 2026.03.09 | ₩66,088 | ₩67,000 | ₩63,164 | ₩65,525 | -0.85% | 3.4만 |
|---|
| 2026.03.06 | ₩67,670 | ₩68,207 | ₩65,270 | ₩67,147 | -0.77% | 3.6만 |
|---|
| 2026.03.05 | ₩68,824 | ₩69,736 | ₩68,314 | ₩68,542 | -0.41% | 4.7만 |
|---|
| 2026.03.04 | ₩70,540 | ₩71,881 | ₩70,031 | ₩70,285 | -0.36% | 1.6만 |
|---|
| 2026.03.03 | ₩70,044 | ₩71,439 | ₩68,837 | ₩70,554 | +0.73% | 2.2만 |
|---|
| 2026.03.02 | ₩67,724 | ₩71,036 | ₩67,577 | ₩71,023 | +4.87% | 2.5만 |
|---|
| 2026.02.27 | ₩69,186 | ₩69,186 | ₩67,992 | ₩69,038 | -0.21% | 3만 |
|---|
| 2026.02.26 | ₩70,192 | ₩71,761 | ₩69,025 | ₩69,454 | -1.05% | 1.6만 |
|---|
| 2026.02.25 | ₩69,548 | ₩70,808 | ₩69,481 | ₩70,178 | +0.91% | 1.8만 |
|---|
| 2026.02.24 | ₩68,073 | ₩70,527 | ₩67,925 | ₩69,454 | +2.03% | 3.1만 |
|---|
| 2026.02.23 | ₩68,958 | ₩68,985 | ₩67,965 | ₩68,730 | -0.33% | 3.9만 |
|---|
| 2026.02.20 | ₩68,032 | ₩69,360 | ₩68,032 | ₩69,172 | +1.68% | 1.2만 |
|---|
| 2026.02.19 | ₩67,885 | ₩68,770 | ₩67,281 | ₩68,475 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩66,530 | ₩68,985 | ₩66,530 | ₩67,939 | +2.12% | 3.6만 |
|---|
| 2026.02.17 | ₩66,383 | ₩67,979 | ₩66,061 | ₩67,000 | +0.93% | 1.7만 |
|---|
| 2026.02.13 | ₩66,691 | ₩66,785 | ₩65,417 | ₩65,873 | -1.23% | 2.3만 |
|---|
| 2026.02.12 | ₩65,847 | ₩67,389 | ₩64,801 | ₩66,530 | +1.04% | 3.5만 |
|---|
| 2026.02.11 | ₩66,517 | ₩67,027 | ₩65,096 | ₩65,096 | -2.14% | 1.5만 |
|---|
| 2026.02.10 | ₩64,505 | ₩67,281 | ₩64,505 | ₩66,544 | +3.16% | 3.2만 |
|---|
| 2026.02.09 | ₩64,532 | ₩66,785 | ₩63,795 | ₩64,854 | +0.50% | 3.4만 |
|---|
| 2026.02.06 | ₩63,379 | ₩64,868 | ₩63,285 | ₩64,452 | +1.69% | 2.9만 |
|---|
| 2026.02.05 | ₩64,868 | ₩65,350 | ₩62,440 | ₩63,459 | -2.17% | 4.5만 |
|---|
| 2026.02.04 | ₩67,349 | ₩68,609 | ₩64,613 | ₩64,733 | -3.88% | 5.8만 |
|---|
| 2026.02.03 | ₩68,395 | ₩69,856 | ₩65,793 | ₩67,349 | -1.53% | 2.4만 |
|---|
| 2026.02.02 | ₩68,958 | ₩70,487 | ₩68,743 | ₩69,186 | +0.33% | 8만 |
|---|
| 2026.01.30 | ₩67,389 | ₩68,944 | ₩67,161 | ₩68,408 | +1.51% | 8.7만 |
|---|
| 2026.01.29 | ₩66,195 | ₩68,462 | ₩66,195 | ₩67,979 | +2.69% | 4.6만 |
|---|
| 2026.01.28 | ₩65,109 | ₩69,025 | ₩65,055 | ₩66,195 | +1.67% | 6.3만 |
|---|
| 2026.01.27 | ₩65,163 | ₩67,268 | ₩64,036 | ₩64,854 | -0.47% | 7.9만 |
|---|
| 2026.01.26 | ₩64,117 | ₩65,712 | ₩60,563 | ₩64,921 | +1.25% | 8만 |
|---|
| 2026.01.23 | ₩70,272 | ₩70,835 | ₩63,996 | ₩64,117 | -8.76% | 6.3만 |
|---|
| 2026.01.22 | ₩70,111 | ₩71,559 | ₩70,057 | ₩70,285 | +0.25% | 7만 |
|---|
| 2026.01.21 | ₩69,065 | ₩71,774 | ₩68,395 | ₩70,084 | +1.48% | 12만 |
|---|
| 2026.01.20 | ₩70,500 | ₩70,902 | ₩67,697 | ₩68,032 | -3.50% | 3.5만 |
|---|
| 2026.01.16 | ₩72,364 | ₩73,249 | ₩71,130 | ₩71,278 | -1.50% | 6.8만 |
|---|
| 2026.01.15 | ₩68,931 | ₩73,222 | ₩68,931 | ₩72,364 | +4.98% | 11.9만 |
|---|
| 2026.01.14 | ₩68,824 | ₩69,239 | ₩68,220 | ₩68,944 | +0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩67,791 | ₩69,132 | ₩67,429 | ₩68,609 | +1.21% | 5.9만 |
|---|
| 2026.01.12 | ₩68,730 | ₩68,918 | ₩66,866 | ₩67,577 | -1.68% | 3.9만 |
|---|
| 2026.01.09 | ₩71,627 | ₩72,096 | ₩68,636 | ₩69,105 | -3.52% | 8.7만 |
|---|
| 2026.01.08 | ₩67,054 | ₩71,881 | ₩66,933 | ₩71,492 | +6.62% | 22.2만 |
|---|
| 2026.01.07 | ₩66,128 | ₩67,416 | ₩64,304 | ₩67,107 | +1.48% | 9.3만 |
|---|
| 2026.01.06 | ₩67,389 | ₩67,536 | ₩65,578 | ₩66,034 | -2.01% | 5.3만 |
|---|
| 2026.01.05 | ₩65,712 | ₩68,462 | ₩65,578 | ₩67,241 | +2.33% | 18.3만 |
|---|
| 2026.01.02 | ₩67,335 | ₩67,523 | ₩65,592 | ₩65,619 | -2.55% | 3.7만 |
|---|
| 2025.12.31 | ₩67,778 | ₩68,193 | ₩67,241 | ₩67,322 | -0.67% | 1.9만 |
|---|
| 2025.12.30 | ₩67,349 | ₩67,898 | ₩66,758 | ₩67,724 | +0.56% | 3.1만 |
|---|
| 2025.12.29 | ₩68,891 | ₩68,891 | ₩67,322 | ₩67,322 | -2.28% | 2.4만 |
|---|
| 2025.12.26 | ₩69,669 | ₩69,803 | ₩67,885 | ₩68,435 | -1.77% | 3.1만 |
|---|
| 2025.12.24 | ₩70,406 | ₩70,406 | ₩68,757 | ₩69,253 | -1.64% | 3.2만 |
|---|
| 2025.12.23 | ₩71,479 | ₩73,115 | ₩70,138 | ₩70,138 | -1.88% | 5.5만 |
|---|
| 2025.12.22 | ₩73,759 | ₩80,397 | ₩71,855 | ₩71,922 | -2.49% | 6.3만 |
|---|
| 2025.12.19 | ₩75,864 | ₩76,656 | ₩73,357 | ₩73,772 | -2.76% | 11.5만 |
|---|
| 2025.12.18 | ₩75,435 | ₩77,125 | ₩75,247 | ₩75,797 | +0.48% | 15.3만 |
|---|
| 2025.12.17 | ₩75,100 | ₩76,106 | ₩74,577 | ₩75,261 | +0.21% | 10.8만 |
|---|
| 2025.12.16 | ₩75,770 | ₩76,226 | ₩74,872 | ₩75,060 | -0.94% | 5.4만 |
|---|
| 2025.12.15 | ₩74,161 | ₩75,717 | ₩74,161 | ₩75,449 | +1.74% | 7.7만 |
|---|
| 2025.12.12 | ₩72,901 | ₩74,684 | ₩72,659 | ₩74,188 | +1.77% | 8.4만 |
|---|
| 2025.12.11 | ₩72,431 | ₩73,665 | ₩72,431 | ₩72,619 | +0.26% | 4.5만 |
|---|
| 2025.12.10 | ₩71,077 | ₩72,901 | ₩70,406 | ₩72,538 | +2.06% | 11.4만 |
|---|
| 2025.12.09 | ₩71,720 | ₩72,029 | ₩70,902 | ₩70,902 | -1.14% | 2.6만 |
|---|
| 2025.12.08 | ₩72,015 | ₩72,418 | ₩71,533 | ₩71,546 | -0.65% | 1.9만 |
|---|
| 2025.12.05 | ₩73,088 | ₩73,209 | ₩71,533 | ₩71,935 | -1.58% | 1.7만 |
|---|
| 2025.12.04 | ₩72,418 | ₩73,383 | ₩72,391 | ₩72,391 | -0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩70,312 | ₩72,538 | ₩69,856 | ₩72,243 | +2.75% | 4.8만 |
|---|
| 2025.12.02 | ₩71,077 | ₩71,077 | ₩69,789 | ₩70,312 | -1.08% | 3.6만 |
|---|
| 2025.12.01 | ₩71,412 | ₩71,814 | ₩70,299 | ₩70,795 | -0.86% | 2.6만 |
|---|
| 2025.11.28 | ₩72,297 | ₩72,793 | ₩71,600 | ₩71,761 | -0.74% | 3.3만 |
|---|
| 2025.11.26 | ₩71,090 | ₩72,834 | ₩71,090 | ₩72,297 | +1.70% | 9.3만 |
|---|
| 2025.11.25 | ₩70,406 | ₩71,399 | ₩70,406 | ₩71,144 | +1.05% | 3.5만 |
|---|
| 2025.11.24 | ₩68,636 | ₩70,567 | ₩68,395 | ₩70,326 | +2.46% | 7.6만 |
|---|
| 2025.11.21 | ₩65,806 | ₩68,502 | ₩65,686 | ₩68,408 | +3.95% | 6.6만 |
|---|
| 2025.11.20 | ₩65,860 | ₩67,335 | ₩65,552 | ₩65,686 | -0.26% | 4.4만 |
|---|
| 2025.11.19 | ₩64,586 | ₩65,484 | ₩64,573 | ₩65,149 | +0.87% | 3.8만 |
|---|
| 2025.11.18 | ₩64,666 | ₩64,774 | ₩63,969 | ₩64,358 | -0.48% | 2.1만 |
|---|
| 2025.11.17 | ₩65,310 | ₩65,484 | ₩64,036 | ₩64,345 | -1.48% | 1.8만 |
|---|
| 2025.11.14 | ₩65,082 | ₩65,873 | ₩65,042 | ₩65,444 | +0.56% | 3만 |
|---|
| 2025.11.13 | ₩65,726 | ₩66,249 | ₩64,948 | ₩65,458 | -0.41% | 1.7만 |
|---|
| 2025.11.12 | ₩65,243 | ₩66,598 | ₩65,243 | ₩65,458 | +0.33% | 2.9만 |
|---|
| 2025.11.11 | ₩63,272 | ₩65,739 | ₩63,272 | ₩65,256 | +3.14% | 3만 |
|---|
| 2025.11.10 | ₩61,703 | ₩63,580 | ₩61,703 | ₩63,231 | +2.48% | 4.9만 |
|---|
| 2025.11.07 | ₩61,850 | ₩62,092 | ₩61,247 | ₩61,770 | -0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩62,092 | ₩62,628 | ₩61,636 | ₩62,011 | -0.13% | 2.8만 |
|---|
| 2025.11.05 | ₩61,153 | ₩62,252 | ₩61,153 | ₩62,024 | +1.43% | 2.7만 |
|---|
| 2025.11.04 | ₩61,421 | ₩61,622 | ₩61,032 | ₩61,153 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩60,455 | ₩61,059 | ₩60,388 | ₩60,898 | +0.73% | 1.2만 |
|---|
| 2025.10.31 | ₩60,885 | ₩61,273 | ₩60,348 | ₩60,750 | -0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩61,448 | ₩61,850 | ₩60,335 | ₩60,858 | -0.96% | 2.1만 |
|---|
| 2025.10.29 | ₩62,990 | ₩63,178 | ₩60,415 | ₩61,327 | -2.64% | 5.1만 |
|---|
| 2025.10.28 | ₩62,427 | ₩62,735 | ₩62,024 | ₩62,427 | 0.00% | 1.7만 |
|---|
| 2025.10.27 | ₩62,226 | ₩62,829 | ₩62,038 | ₩62,373 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩61,381 | ₩62,440 | ₩61,354 | ₩62,239 | +1.40% | 1.9만 |
|---|
| 2025.10.23 | ₩61,448 | ₩61,944 | ₩61,005 | ₩61,354 | -0.15% | 2.5만 |
|---|
| 2025.10.22 | ₩60,013 | ₩61,528 | ₩59,678 | ₩61,434 | +2.37% | 5.5만 |
|---|
| 2025.10.21 | ₩59,423 | ₩60,093 | ₩59,423 | ₩59,745 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩58,967 | ₩59,771 | ₩58,967 | ₩59,476 | +0.86% | 2.1만 |
|---|
| 2025.10.17 | ₩58,632 | ₩59,061 | ₩58,296 | ₩58,725 | +0.16% | 1.3만 |
|---|
| 2025.10.16 | ₩61,689 | ₩61,729 | ₩58,457 | ₩58,632 | -4.96% | 1.5만 |
|---|
| 2025.10.15 | ₩61,689 | ₩63,178 | ₩61,300 | ₩61,434 | -0.41% | 1.6만 |
|---|
| 2025.10.14 | ₩60,053 | ₩61,273 | ₩59,839 | ₩61,153 | +1.83% | 3.6만 |
|---|
| 2025.10.13 | ₩61,233 | ₩61,367 | ₩58,685 | ₩60,040 | -1.95% | 2.1만 |
|---|
| 2025.10.10 | ₩61,998 | ₩61,998 | ₩59,825 | ₩59,825 | -3.50% | 1.2만 |
|---|