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 | ₩85,045 | ₩85,045 | ₩83,624 | ₩83,945 | -1.29% | 2.6만 |
| 2026.10.08 | ₩84,616 | ₩85,943 | ₩83,905 | ₩84,911 | +0.35% | 3.4만 |
| 2026.10.07 | ₩84,804 | ₩85,112 | ₩83,275 | ₩85,099 | +0.35% | 4.8만 |
| 2026.10.06 | ₩84,482 | ₩85,501 | ₩84,227 | ₩85,219 | +0.87% | 5.4만 |
| 2026.10.05 | ₩84,844 | ₩84,884 | ₩82,671 | ₩84,428 | -0.49% | 4만 |
| 2026.10.02 | ₩84,294 | ₩85,353 | ₩82,980 | ₩84,696 | +0.48% | 2.8만 |
| 2026.10.01 | ₩82,953 | ₩83,717 | ₩81,143 | ₩83,543 | +0.71% | 3.6만 |
| 2026.09.30 | ₩83,999 | ₩84,026 | ₩81,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,899 |
| -1.31% |
| 2.6만 |
| 2026.09.29 | ₩84,281 | ₩84,361 | ₩82,551 | ₩83,771 | -0.60% | 2.8만 |
|---|
| 2026.09.28 | ₩83,704 | ₩84,602 | ₩83,141 | ₩84,146 | +0.53% | 7.1만 |
|---|
| 2026.09.25 | ₩83,704 | ₩84,294 | ₩82,537 | ₩84,012 | +0.37% | 2.5만 |
|---|
| 2026.09.24 | ₩82,859 | ₩83,811 | ₩81,478 | ₩83,489 | +0.76% | 5.6만 |
|---|
| 2026.09.23 | ₩84,106 | ₩84,482 | ₩82,001 | ₩82,095 | -2.39% | 3.5만 |
|---|
| 2026.09.22 | ₩85,045 | ₩85,782 | ₩82,940 | ₩84,173 | -1.02% | 4.7만 |
|---|
| 2026.09.21 | ₩85,407 | ₩85,930 | ₩83,825 | ₩84,777 | -0.74% | 4만 |
|---|
| 2026.09.18 | ₩84,133 | ₩86,024 | ₩83,141 | ₩85,541 | +1.67% | 4.8만 |
|---|
| 2026.09.17 | ₩85,970 | ₩85,970 | ₩84,482 | ₩84,669 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩85,997 | ₩86,493 | ₩83,409 | ₩85,192 | -0.94% | 4.9만 |
|---|
| 2026.09.15 | ₩84,817 | ₩86,292 | ₩84,093 | ₩86,171 | +1.60% | 5.9만 |
|---|
| 2026.09.14 | ₩85,447 | ₩85,984 | ₩84,026 | ₩84,830 | -0.72% | 2.2만 |
|---|
| 2026.09.11 | ₩85,125 | ₩85,970 | ₩83,771 | ₩85,206 | +0.09% | 3.3만 |
|---|
| 2026.09.10 | ₩84,321 | ₩84,857 | ₩82,470 | ₩84,857 | +0.64% | 4.4만 |
|---|
| 2026.09.09 | ₩83,704 | ₩84,442 | ₩82,712 | ₩84,173 | +0.56% | 4.2만 |
|---|
| 2026.09.08 | ₩86,104 | ₩86,319 | ₩84,240 | ₩84,643 | -1.70% | 3만 |
|---|
| 2026.09.04 | ₩84,039 | ₩86,426 | ₩83,999 | ₩86,171 | +2.54% | 3.4만 |
|---|
| 2026.09.03 | ₩85,179 | ₩86,064 | ₩84,535 | ₩84,750 | -0.50% | 1.9만 |
|---|
| 2026.09.02 | ₩82,578 | ₩84,871 | ₩81,800 | ₩84,643 | +2.50% | 5.7만 |
|---|
| 2026.09.01 | ₩82,953 | ₩83,235 | ₩82,095 | ₩82,122 | -1.00% | 6만 |
|---|
| 2026.08.31 | ₩83,342 | ₩83,476 | ₩82,269 | ₩83,074 | -0.32% | 1.9만 |
|---|
| 2026.08.28 | ₩83,382 | ₩84,830 | ₩82,189 | ₩83,221 | -0.19% | 2.1만 |
|---|
| 2026.08.27 | ₩82,671 | ₩83,637 | ₩81,009 | ₩83,235 | +0.68% | 3.2만 |
|---|
| 2026.08.26 | ₩83,463 | ₩84,079 | ₩82,430 | ₩83,248 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩83,127 | ₩83,449 | ₩82,095 | ₩83,275 | +0.18% | 3.3만 |
|---|
| 2026.08.24 | ₩83,409 | ₩84,482 | ₩82,940 | ₩82,940 | -0.56% | 2.6만 |
|---|
| 2026.08.21 | ₩83,476 | ₩84,844 | ₩81,237 | ₩83,154 | -0.39% | 4.1만 |
|---|
| 2026.08.20 | ₩82,846 | ₩83,342 | ₩81,800 | ₩83,275 | +0.52% | 2.2만 |
|---|
| 2026.08.19 | ₩85,313 | ₩85,313 | ₩82,712 | ₩82,940 | -2.78% | 3.3만 |
|---|
| 2026.08.18 | ₩85,152 | ₩86,346 | ₩84,026 | ₩84,777 | -0.44% | 3.3만 |
|---|
| 2026.08.17 | ₩85,876 | ₩87,714 | ₩85,058 | ₩85,608 | -0.31% | 4.5만 |
|---|
| 2026.08.14 | ₩86,078 | ₩86,332 | ₩85,072 | ₩85,903 | -0.20% | 2만 |
|---|
| 2026.08.13 | ₩86,104 | ₩86,842 | ₩85,045 | ₩86,051 | -0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩84,804 | ₩86,037 | ₩83,905 | ₩86,037 | +1.45% | 2.8만 |
|---|
| 2026.08.11 | ₩82,953 | ₩85,434 | ₩82,953 | ₩84,643 | +2.04% | 3만 |
|---|
| 2026.08.10 | ₩83,570 | ₩83,570 | ₩81,612 | ₩82,859 | -0.85% | 6.6만 |
|---|
| 2026.08.07 | ₩84,737 | ₩84,737 | ₩83,060 | ₩83,570 | -1.38% | 3만 |
|---|
| 2026.08.06 | ₩85,192 | ₩85,192 | ₩82,738 | ₩84,535 | -0.77% | 2.9만 |
|---|
| 2026.08.05 | ₩85,823 | ₩85,823 | ₩84,482 | ₩85,018 | -0.94% | 2.2만 |
|---|
| 2026.08.04 | ₩84,495 | ₩85,823 | ₩84,160 | ₩85,528 | +1.22% | 3.5만 |
|---|
| 2026.08.03 | ₩81,625 | ₩86,091 | ₩81,625 | ₩84,495 | +3.52% | 2.6만 |
|---|
| 2026.07.31 | ₩84,307 | ₩85,152 | ₩82,980 | ₩84,696 | +0.46% | 2.9만 |
|---|
| 2026.07.30 | ₩86,225 | ₩86,225 | ₩83,691 | ₩84,629 | -1.85% | 2.7만 |
|---|
| 2026.07.29 | ₩85,608 | ₩86,828 | ₩84,750 | ₩85,930 | +0.38% | 3만 |
|---|
| 2026.07.28 | ₩84,884 | ₩86,668 | ₩84,053 | ₩85,809 | +1.09% | 3.9만 |
|---|
| 2026.07.27 | ₩83,610 | ₩85,112 | ₩82,175 | ₩84,616 | +1.20% | 4.3만 |
|---|
| 2026.07.24 | ₩82,913 | ₩84,562 | ₩80,137 | ₩83,516 | +0.73% | 4.7만 |
|---|
| 2026.07.23 | ₩81,853 | ₩84,227 | ₩80,459 | ₩84,227 | +2.90% | 3.6만 |
|---|
| 2026.07.22 | ₩84,495 | ₩84,777 | ₩80,472 | ₩82,725 | -2.09% | 11.2만 |
|---|
| 2026.07.21 | ₩84,455 | ₩85,514 | ₩83,436 | ₩85,152 | +0.83% | 3.2만 |
|---|
| 2026.07.20 | ₩83,744 | ₩84,844 | ₩83,235 | ₩84,468 | +0.86% | 2.5만 |
|---|
| 2026.07.17 | ₩84,482 | ₩84,602 | ₩82,283 | ₩83,919 | -0.67% | 4.5만 |
|---|
| 2026.07.16 | ₩83,369 | ₩86,198 | ₩83,369 | ₩85,139 | +2.12% | 3.7만 |
|---|
| 2026.07.15 | ₩83,007 | ₩85,005 | ₩80,593 | ₩83,369 | +0.44% | 2.7만 |
|---|
| 2026.07.14 | ₩83,530 | ₩84,522 | ₩82,564 | ₩82,899 | -0.75% | 3.7만 |
|---|
| 2026.07.13 | ₩83,074 | ₩84,495 | ₩81,827 | ₩83,463 | +0.47% | 4.9만 |
|---|
| 2026.07.10 | ₩82,336 | ₩82,886 | ₩81,156 | ₩82,859 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩80,660 | ₩83,141 | ₩80,660 | ₩82,175 | +1.88% | 2.9만 |
|---|
| 2026.07.08 | ₩82,175 | ₩83,691 | ₩81,009 | ₩81,773 | -0.49% | 4.2만 |
|---|
| 2026.07.07 | ₩84,281 | ₩85,447 | ₩82,725 | ₩82,765 | -1.80% | 3.8만 |
|---|
| 2026.07.06 | ₩84,643 | ₩86,466 | ₩83,825 | ₩85,756 | +1.31% | 7.3만 |
|---|
| 2026.07.02 | ₩85,863 | ₩87,003 | ₩83,261 | ₩85,313 | -0.64% | 4.8만 |
|---|
| 2026.07.01 | ₩84,468 | ₩86,386 | ₩82,578 | ₩85,608 | +1.35% | 7.6만 |
|---|
| 2026.06.30 | ₩85,796 | ₩86,721 | ₩83,865 | ₩83,945 | -2.16% | 3.9만 |
|---|
| 2026.06.29 | ₩84,200 | ₩86,238 | ₩83,355 | ₩85,823 | +1.93% | 3.4만 |
|---|
| 2026.06.26 | ₩83,744 | ₩85,796 | ₩83,033 | ₩84,763 | +1.22% | 14.5만 |
|---|
| 2026.06.25 | ₩83,033 | ₩83,771 | ₩81,344 | ₩83,731 | +0.84% | 2.1만 |
|---|
| 2026.06.24 | ₩84,482 | ₩85,809 | ₩83,033 | ₩83,033 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩83,409 | ₩85,206 | ₩82,873 | ₩84,629 | +1.46% | 2.9만 |
|---|
| 2026.06.22 | ₩82,403 | ₩83,194 | ₩81,518 | ₩83,194 | +0.96% | 1.6만 |
|---|
| 2026.06.18 | ₩81,773 | ₩82,484 | ₩81,317 | ₩82,403 | +0.77% | 1.8만 |
|---|
| 2026.06.17 | ₩81,961 | ₩82,765 | ₩79,775 | ₩80,754 | -1.47% | 1.5만 |
|---|
| 2026.06.16 | ₩80,043 | ₩81,625 | ₩79,574 | ₩81,491 | +1.81% | 5.1만 |
|---|
| 2026.06.15 | ₩81,625 | ₩83,154 | ₩78,622 | ₩80,043 | -1.94% | 1.7만 |
|---|
| 2026.06.12 | ₩80,057 | ₩81,907 | ₩80,057 | ₩81,558 | +1.88% | 1.7만 |
|---|
| 2026.06.11 | ₩80,124 | ₩80,861 | ₩79,520 | ₩80,432 | +0.38% | 1.7만 |
|---|
| 2026.06.10 | ₩81,974 | ₩81,974 | ₩79,668 | ₩80,016 | -2.39% | 3.5만 |
|---|
| 2026.06.09 | ₩80,124 | ₩84,267 | ₩80,124 | ₩81,974 | +2.31% | 2.2만 |
|---|
| 2026.06.08 | ₩78,193 | ₩80,526 | ₩76,919 | ₩79,024 | +1.06% | 3.2만 |
|---|
| 2026.06.05 | ₩80,459 | ₩80,459 | ₩77,307 | ₩78,756 | -2.12% | 2.8만 |
|---|
| 2026.06.04 | ₩75,229 | ₩77,777 | ₩75,229 | ₩77,777 | +3.39% | 1.5만 |
|---|
| 2026.06.03 | ₩75,819 | ₩76,060 | ₩73,928 | ₩75,068 | -0.99% | 2.2만 |
|---|
| 2026.06.02 | ₩75,886 | ₩77,200 | ₩75,886 | ₩75,993 | +0.14% | 1.9만 |
|---|
| 2026.06.01 | ₩77,039 | ₩77,214 | ₩74,827 | ₩76,463 | -0.75% | 1.2만 |
|---|
| 2026.05.29 | ₩79,145 | ₩79,534 | ₩77,951 | ₩77,951 | -1.51% | 1.3만 |
|---|
| 2026.05.28 | ₩78,769 | ₩79,306 | ₩77,871 | ₩78,421 | -0.44% | 1.5만 |
|---|
| 2026.05.27 | ₩76,798 | ₩79,131 | ₩76,798 | ₩78,957 | +2.81% | 1.9만 |
|---|
| 2026.05.26 | ₩78,836 | ₩79,735 | ₩75,242 | ₩76,785 | -2.60% | 2만 |
|---|
| 2026.05.22 | ₩76,972 | ₩79,936 | ₩76,825 | ₩78,166 | +1.55% | 5.7만 |
|---|
| 2026.05.21 | ₩75,014 | ₩77,549 | ₩74,210 | ₩77,227 | +2.95% | 2.6만 |
|---|
| 2026.05.20 | ₩76,945 | ₩77,710 | ₩75,899 | ₩76,315 | -0.82% | 1.6만 |
|---|
| 2026.05.19 | ₩74,894 | ₩77,790 | ₩74,143 | ₩76,154 | +1.68% | 4.1만 |
|---|
| 2026.05.18 | ₩73,727 | ₩75,256 | ₩73,700 | ₩74,263 | +0.73% | 3.5만 |
|---|
| 2026.05.15 | ₩74,491 | ₩74,733 | ₩72,815 | ₩72,963 | -2.05% | 1.3만 |
|---|
| 2026.05.14 | ₩75,470 | ₩76,704 | ₩74,840 | ₩75,551 | +0.11% | 2.4만 |
|---|
| 2026.05.13 | ₩74,558 | ₩75,832 | ₩74,424 | ₩74,827 | +0.36% | 2만 |
|---|
| 2026.05.12 | ₩74,706 | ₩75,229 | ₩74,076 | ₩75,229 | +0.70% | 1.8만 |
|---|
| 2026.05.11 | ₩78,447 | ₩78,742 | ₩75,041 | ₩75,041 | -4.34% | 2.2만 |
|---|
| 2026.05.08 | ₩77,066 | ₩78,836 | ₩76,771 | ₩78,447 | +1.79% | 4.5만 |
|---|
| 2026.05.07 | ₩76,731 | ₩78,246 | ₩76,731 | ₩77,200 | +0.61% | 1.7만 |
|---|
| 2026.05.06 | ₩77,495 | ₩78,313 | ₩76,664 | ₩76,731 | -0.99% | 2.5만 |
|---|
| 2026.05.05 | ₩74,961 | ₩77,428 | ₩74,854 | ₩77,093 | +2.84% | 2.6만 |
|---|
| 2026.05.04 | ₩75,940 | ₩76,637 | ₩74,974 | ₩75,256 | -0.90% | 3.2만 |
|---|
| 2026.05.01 | ₩74,572 | ₩77,267 | ₩74,076 | ₩76,624 | +2.75% | 5.9만 |
|---|
| 2026.04.30 | ₩73,714 | ₩75,564 | ₩73,714 | ₩75,564 | +2.51% | 4.4만 |
|---|
| 2026.04.29 | ₩78,447 | ₩78,836 | ₩74,223 | ₩74,223 | -5.38% | 3.4만 |
|---|
| 2026.04.28 | ₩76,396 | ₩78,863 | ₩76,396 | ₩78,863 | +3.23% | 2.1만 |
|---|
| 2026.04.27 | ₩74,585 | ₩76,986 | ₩74,558 | ₩76,114 | +2.05% | 8.2만 |
|---|
| 2026.04.24 | ₩74,760 | ₩77,428 | ₩74,049 | ₩75,135 | +0.50% | 2.5만 |
|---|
| 2026.04.23 | ₩75,564 | ₩76,355 | ₩74,988 | ₩75,444 | -0.16% | 1.9만 |
|---|
| 2026.04.22 | ₩75,886 | ₩76,892 | ₩74,626 | ₩75,591 | -0.39% | 1.5만 |
|---|
| 2026.04.21 | ₩80,459 | ₩80,459 | ₩75,363 | ₩75,886 | -5.68% | 3.8만 |
|---|
| 2026.04.20 | ₩78,045 | ₩78,917 | ₩77,053 | ₩77,147 | -1.15% | 4.4만 |
|---|
| 2026.04.17 | ₩76,221 | ₩78,635 | ₩76,181 | ₩78,407 | +2.87% | 6.9만 |
|---|
| 2026.04.16 | ₩76,007 | ₩76,007 | ₩74,478 | ₩75,578 | -0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩77,080 | ₩77,106 | ₩75,390 | ₩75,859 | -1.58% | 1.8만 |
|---|
| 2026.04.14 | ₩76,610 | ₩77,401 | ₩75,484 | ₩76,624 | +0.02% | 3.2만 |
|---|
| 2026.04.13 | ₩76,154 | ₩77,214 | ₩75,470 | ₩76,838 | +0.90% | 4.8만 |
|---|
| 2026.04.10 | ₩75,685 | ₩75,980 | ₩74,183 | ₩75,899 | +0.28% | 13.1만 |
|---|
| 2026.04.09 | ₩71,769 | ₩76,369 | ₩71,769 | ₩76,369 | +6.41% | 3.6만 |
|---|
| 2026.04.08 | ₩73,754 | ₩75,095 | ₩73,271 | ₩73,405 | -0.47% | 5.8만 |
|---|
| 2026.04.07 | ₩69,731 | ₩72,627 | ₩69,101 | ₩72,560 | +4.06% | 2.8만 |
|---|
| 2026.04.06 | ₩68,833 | ₩72,037 | ₩68,417 | ₩71,126 | +3.33% | 5.7만 |
|---|
| 2026.04.02 | ₩67,518 | ₩69,288 | ₩66,338 | ₩69,288 | +2.62% | 2.6만 |
|---|
| 2026.04.01 | ₩68,135 | ₩69,396 | ₩67,197 | ₩67,572 | -0.83% | 3만 |
|---|
| 2026.03.31 | ₩69,597 | ₩69,758 | ₩68,095 | ₩68,497 | -1.58% | 8.7만 |
|---|
| 2026.03.30 | ₩67,116 | ₩69,369 | ₩66,687 | ₩69,154 | +3.04% | 3.8만 |
|---|
| 2026.03.27 | ₩67,907 | ₩67,907 | ₩66,995 | ₩67,411 | -0.73% | 8.4천 |
|---|
| 2026.03.26 | ₩67,076 | ₩67,800 | ₩66,875 | ₩67,800 | +1.08% | 1.3만 |
|---|
| 2026.03.25 | ₩67,492 | ₩67,492 | ₩66,969 | ₩67,237 | -0.38% | 1.1만 |
|---|
| 2026.03.24 | ₩66,674 | ₩68,108 | ₩66,566 | ₩67,197 | +0.78% | 9.9천 |
|---|
| 2026.03.23 | ₩65,587 | ₩67,934 | ₩65,587 | ₩67,250 | +2.54% | 1.8만 |
|---|
| 2026.03.20 | ₩65,775 | ₩66,124 | ₩64,126 | ₩64,997 | -1.18% | 3만 |
|---|
| 2026.03.19 | ₩63,428 | ₩66,499 | ₩63,026 | ₩65,815 | +3.76% | 2만 |
|---|
| 2026.03.18 | ₩65,896 | ₩65,896 | ₩63,884 | ₩64,260 | -2.48% | 2.1만 |
|---|
| 2026.03.17 | ₩67,183 | ₩67,183 | ₩65,359 | ₩65,561 | -2.42% | 1.8만 |
|---|
| 2026.03.16 | ₩66,486 | ₩68,122 | ₩66,325 | ₩66,767 | +0.42% | 1.7만 |
|---|
| 2026.03.13 | ₩66,177 | ₩66,298 | ₩65,641 | ₩65,802 | -0.57% | 1.3만 |
|---|
| 2026.03.12 | ₩64,783 | ₩66,218 | ₩63,361 | ₩66,218 | +2.21% | 1.3만 |
|---|
| 2026.03.11 | ₩66,016 | ₩66,244 | ₩65,400 | ₩66,244 | +0.35% | 1.3만 |
|---|
| 2026.03.10 | ₩65,815 | ₩69,503 | ₩65,561 | ₩66,875 | +1.61% | 2.1만 |
|---|
| 2026.03.09 | ₩66,083 | ₩66,995 | ₩63,160 | ₩65,520 | -0.85% | 3.4만 |
|---|
| 2026.03.06 | ₩67,666 | ₩68,202 | ₩65,265 | ₩67,143 | -0.77% | 3.6만 |
|---|
| 2026.03.05 | ₩68,819 | ₩69,731 | ₩68,310 | ₩68,537 | -0.41% | 4.7만 |
|---|
| 2026.03.04 | ₩70,536 | ₩71,877 | ₩70,026 | ₩70,281 | -0.36% | 1.6만 |
|---|
| 2026.03.03 | ₩70,039 | ₩71,434 | ₩68,833 | ₩70,549 | +0.73% | 2.2만 |
|---|
| 2026.03.02 | ₩67,719 | ₩71,032 | ₩67,572 | ₩71,018 | +4.87% | 2.5만 |
|---|
| 2026.02.27 | ₩69,181 | ₩69,181 | ₩67,988 | ₩69,034 | -0.21% | 3만 |
|---|
| 2026.02.26 | ₩70,187 | ₩71,756 | ₩69,020 | ₩69,449 | -1.05% | 1.6만 |
|---|
| 2026.02.25 | ₩69,543 | ₩70,804 | ₩69,476 | ₩70,173 | +0.91% | 1.8만 |
|---|
| 2026.02.24 | ₩68,068 | ₩70,522 | ₩67,921 | ₩69,449 | +2.03% | 3.1만 |
|---|
| 2026.02.23 | ₩68,953 | ₩68,980 | ₩67,961 | ₩68,725 | -0.33% | 3.9만 |
|---|
| 2026.02.20 | ₩68,028 | ₩69,355 | ₩68,028 | ₩69,168 | +1.68% | 1.2만 |
|---|
| 2026.02.19 | ₩67,880 | ₩68,765 | ₩67,277 | ₩68,470 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩66,526 | ₩68,980 | ₩66,526 | ₩67,934 | +2.12% | 3.6만 |
|---|
| 2026.02.17 | ₩66,379 | ₩67,974 | ₩66,057 | ₩66,995 | +0.93% | 1.7만 |
|---|
| 2026.02.13 | ₩66,687 | ₩66,781 | ₩65,413 | ₩65,869 | -1.23% | 2.3만 |
|---|
| 2026.02.12 | ₩65,842 | ₩67,384 | ₩64,796 | ₩66,526 | +1.04% | 3.5만 |
|---|
| 2026.02.11 | ₩66,513 | ₩67,022 | ₩65,091 | ₩65,091 | -2.14% | 1.5만 |
|---|
| 2026.02.10 | ₩64,501 | ₩67,277 | ₩64,501 | ₩66,539 | +3.16% | 3.2만 |
|---|
| 2026.02.09 | ₩64,528 | ₩66,781 | ₩63,790 | ₩64,850 | +0.50% | 3.4만 |
|---|
| 2026.02.06 | ₩63,375 | ₩64,863 | ₩63,281 | ₩64,448 | +1.69% | 2.9만 |
|---|
| 2026.02.05 | ₩64,863 | ₩65,346 | ₩62,436 | ₩63,455 | -2.17% | 4.5만 |
|---|
| 2026.02.04 | ₩67,344 | ₩68,605 | ₩64,608 | ₩64,729 | -3.88% | 5.8만 |
|---|
| 2026.02.03 | ₩68,390 | ₩69,852 | ₩65,788 | ₩67,344 | -1.53% | 2.4만 |
|---|
| 2026.02.02 | ₩68,953 | ₩70,482 | ₩68,739 | ₩69,181 | +0.33% | 8만 |
|---|
| 2026.01.30 | ₩67,384 | ₩68,940 | ₩67,156 | ₩68,403 | +1.51% | 8.7만 |
|---|
| 2026.01.29 | ₩66,191 | ₩68,457 | ₩66,191 | ₩67,974 | +2.69% | 4.6만 |
|---|
| 2026.01.28 | ₩65,105 | ₩69,020 | ₩65,051 | ₩66,191 | +1.67% | 6.3만 |
|---|
| 2026.01.27 | ₩65,158 | ₩67,264 | ₩64,032 | ₩64,850 | -0.47% | 7.9만 |
|---|
| 2026.01.26 | ₩64,112 | ₩65,708 | ₩60,559 | ₩64,917 | +1.25% | 8만 |
|---|
| 2026.01.23 | ₩70,267 | ₩70,831 | ₩63,992 | ₩64,112 | -8.76% | 6.3만 |
|---|
| 2026.01.22 | ₩70,106 | ₩71,555 | ₩70,053 | ₩70,281 | +0.25% | 7만 |
|---|
| 2026.01.21 | ₩69,060 | ₩71,769 | ₩68,390 | ₩70,080 | +1.48% | 12만 |
|---|
| 2026.01.20 | ₩70,495 | ₩70,898 | ₩67,693 | ₩68,028 | -3.50% | 3.5만 |
|---|
| 2026.01.16 | ₩72,359 | ₩73,244 | ₩71,126 | ₩71,273 | -1.50% | 6.8만 |
|---|
| 2026.01.15 | ₩68,926 | ₩73,218 | ₩68,926 | ₩72,359 | +4.98% | 11.9만 |
|---|
| 2026.01.14 | ₩68,819 | ₩69,235 | ₩68,216 | ₩68,940 | +0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩67,787 | ₩69,128 | ₩67,424 | ₩68,605 | +1.21% | 5.9만 |
|---|
| 2026.01.12 | ₩68,725 | ₩68,913 | ₩66,861 | ₩67,572 | -1.68% | 3.9만 |
|---|
| 2026.01.09 | ₩71,622 | ₩72,091 | ₩68,631 | ₩69,101 | -3.52% | 8.7만 |
|---|
| 2026.01.08 | ₩67,049 | ₩71,877 | ₩66,928 | ₩71,488 | +6.62% | 22.2만 |
|---|
| 2026.01.07 | ₩66,124 | ₩67,411 | ₩64,300 | ₩67,103 | +1.48% | 9.3만 |
|---|
| 2026.01.06 | ₩67,384 | ₩67,532 | ₩65,574 | ₩66,030 | -2.01% | 5.3만 |
|---|
| 2026.01.05 | ₩65,708 | ₩68,457 | ₩65,574 | ₩67,237 | +2.33% | 18.3만 |
|---|
| 2026.01.02 | ₩67,331 | ₩67,518 | ₩65,587 | ₩65,614 | -2.55% | 3.7만 |
|---|
| 2025.12.31 | ₩67,773 | ₩68,189 | ₩67,237 | ₩67,317 | -0.67% | 1.9만 |
|---|
| 2025.12.30 | ₩67,344 | ₩67,894 | ₩66,754 | ₩67,719 | +0.56% | 3.1만 |
|---|
| 2025.12.29 | ₩68,886 | ₩68,886 | ₩67,317 | ₩67,317 | -2.28% | 2.4만 |
|---|
| 2025.12.26 | ₩69,664 | ₩69,798 | ₩67,880 | ₩68,430 | -1.77% | 3.1만 |
|---|
| 2025.12.24 | ₩70,401 | ₩70,401 | ₩68,752 | ₩69,248 | -1.64% | 3.2만 |
|---|
| 2025.12.23 | ₩71,474 | ₩73,110 | ₩70,133 | ₩70,133 | -1.88% | 5.5만 |
|---|
| 2025.12.22 | ₩73,754 | ₩80,392 | ₩71,850 | ₩71,917 | -2.49% | 6.3만 |
|---|
| 2025.12.19 | ₩75,859 | ₩76,650 | ₩73,352 | ₩73,767 | -2.76% | 11.5만 |
|---|
| 2025.12.18 | ₩75,430 | ₩77,120 | ₩75,242 | ₩75,792 | +0.48% | 15.3만 |
|---|
| 2025.12.17 | ₩75,095 | ₩76,101 | ₩74,572 | ₩75,256 | +0.21% | 10.8만 |
|---|
| 2025.12.16 | ₩75,765 | ₩76,221 | ₩74,867 | ₩75,055 | -0.94% | 5.4만 |
|---|
| 2025.12.15 | ₩74,156 | ₩75,712 | ₩74,156 | ₩75,444 | +1.74% | 7.7만 |
|---|
| 2025.12.12 | ₩72,896 | ₩74,679 | ₩72,654 | ₩74,183 | +1.77% | 8.4만 |
|---|
| 2025.12.11 | ₩72,426 | ₩73,660 | ₩72,426 | ₩72,614 | +0.26% | 4.5만 |
|---|
| 2025.12.10 | ₩71,072 | ₩72,896 | ₩70,401 | ₩72,534 | +2.06% | 11.4만 |
|---|
| 2025.12.09 | ₩71,716 | ₩72,024 | ₩70,898 | ₩70,898 | -1.14% | 2.6만 |
|---|
| 2025.12.08 | ₩72,011 | ₩72,413 | ₩71,528 | ₩71,541 | -0.65% | 1.9만 |
|---|
| 2025.12.05 | ₩73,083 | ₩73,204 | ₩71,528 | ₩71,930 | -1.58% | 1.7만 |
|---|
| 2025.12.04 | ₩72,413 | ₩73,378 | ₩72,386 | ₩72,386 | -0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩70,308 | ₩72,534 | ₩69,852 | ₩72,239 | +2.75% | 4.8만 |
|---|
| 2025.12.02 | ₩71,072 | ₩71,072 | ₩69,785 | ₩70,308 | -1.08% | 3.6만 |
|---|
| 2025.12.01 | ₩71,407 | ₩71,809 | ₩70,294 | ₩70,790 | -0.86% | 2.6만 |
|---|
| 2025.11.28 | ₩72,292 | ₩72,788 | ₩71,595 | ₩71,756 | -0.74% | 3.3만 |
|---|
| 2025.11.26 | ₩71,085 | ₩72,829 | ₩71,085 | ₩72,292 | +1.70% | 9.3만 |
|---|
| 2025.11.25 | ₩70,401 | ₩71,394 | ₩70,401 | ₩71,139 | +1.05% | 3.5만 |
|---|
| 2025.11.24 | ₩68,631 | ₩70,562 | ₩68,390 | ₩70,321 | +2.46% | 7.6만 |
|---|
| 2025.11.21 | ₩65,802 | ₩68,497 | ₩65,681 | ₩68,403 | +3.95% | 6.6만 |
|---|
| 2025.11.20 | ₩65,856 | ₩67,331 | ₩65,547 | ₩65,681 | -0.26% | 4.4만 |
|---|
| 2025.11.19 | ₩64,582 | ₩65,480 | ₩64,568 | ₩65,145 | +0.87% | 3.8만 |
|---|
| 2025.11.18 | ₩64,662 | ₩64,769 | ₩63,965 | ₩64,354 | -0.48% | 2.1만 |
|---|
| 2025.11.17 | ₩65,306 | ₩65,480 | ₩64,032 | ₩64,340 | -1.48% | 1.8만 |
|---|
| 2025.11.14 | ₩65,078 | ₩65,869 | ₩65,038 | ₩65,440 | +0.56% | 3만 |
|---|
| 2025.11.13 | ₩65,721 | ₩66,244 | ₩64,944 | ₩65,453 | -0.41% | 1.7만 |
|---|
| 2025.11.12 | ₩65,239 | ₩66,593 | ₩65,239 | ₩65,453 | +0.33% | 2.9만 |
|---|
| 2025.11.11 | ₩63,267 | ₩65,735 | ₩63,267 | ₩65,252 | +3.14% | 3만 |
|---|
| 2025.11.10 | ₩61,698 | ₩63,576 | ₩61,698 | ₩63,227 | +2.48% | 4.9만 |
|---|
| 2025.11.07 | ₩61,846 | ₩62,087 | ₩61,243 | ₩61,766 | -0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩62,087 | ₩62,624 | ₩61,631 | ₩62,007 | -0.13% | 2.8만 |
|---|
| 2025.11.05 | ₩61,149 | ₩62,248 | ₩61,149 | ₩62,020 | +1.43% | 2.7만 |
|---|
| 2025.11.04 | ₩61,417 | ₩61,618 | ₩61,028 | ₩61,149 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩60,451 | ₩61,055 | ₩60,384 | ₩60,894 | +0.73% | 1.2만 |
|---|
| 2025.10.31 | ₩60,880 | ₩61,269 | ₩60,344 | ₩60,746 | -0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩61,444 | ₩61,846 | ₩60,331 | ₩60,854 | -0.96% | 2.1만 |
|---|
| 2025.10.29 | ₩62,986 | ₩63,174 | ₩60,411 | ₩61,323 | -2.64% | 5.1만 |
|---|
| 2025.10.28 | ₩62,423 | ₩62,731 | ₩62,020 | ₩62,423 | 0.00% | 1.7만 |
|---|
| 2025.10.27 | ₩62,221 | ₩62,825 | ₩62,034 | ₩62,369 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩61,377 | ₩62,436 | ₩61,350 | ₩62,235 | +1.40% | 1.9만 |
|---|
| 2025.10.23 | ₩61,444 | ₩61,940 | ₩61,001 | ₩61,350 | -0.15% | 2.5만 |
|---|
| 2025.10.22 | ₩60,009 | ₩61,524 | ₩59,674 | ₩61,430 | +2.37% | 5.5만 |
|---|
| 2025.10.21 | ₩59,419 | ₩60,089 | ₩59,419 | ₩59,741 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩58,963 | ₩59,767 | ₩58,963 | ₩59,472 | +0.86% | 2.1만 |
|---|
| 2025.10.17 | ₩58,628 | ₩59,057 | ₩58,292 | ₩58,722 | +0.16% | 1.3만 |
|---|
| 2025.10.16 | ₩61,685 | ₩61,725 | ₩58,453 | ₩58,628 | -4.96% | 1.5만 |
|---|
| 2025.10.15 | ₩61,685 | ₩63,174 | ₩61,296 | ₩61,430 | -0.41% | 1.6만 |
|---|
| 2025.10.14 | ₩60,049 | ₩61,269 | ₩59,835 | ₩61,149 | +1.83% | 3.6만 |
|---|
| 2025.10.13 | ₩61,229 | ₩61,363 | ₩58,681 | ₩60,036 | -1.95% | 2.1만 |
|---|
| 2025.10.10 | ₩61,994 | ₩61,994 | ₩59,821 | ₩59,821 | -3.50% | 1.2만 |
|---|