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 | ₩85,053 | ₩85,053 | ₩83,631 | ₩83,953 | -1.29% | 2.6만 |
| 2026.10.08 | ₩84,623 | ₩85,951 | ₩83,913 | ₩84,918 | +0.35% | 3.4만 |
| 2026.10.07 | ₩84,811 | ₩85,120 | ₩83,282 | ₩85,106 | +0.35% | 4.8만 |
| 2026.10.06 | ₩84,489 | ₩85,509 | ₩84,234 | ₩85,227 | +0.87% | 5.4만 |
| 2026.10.05 | ₩84,851 | ₩84,892 | ₩82,679 | ₩84,436 | -0.49% | 4만 |
| 2026.10.02 | ₩84,302 | ₩85,361 | ₩82,987 | ₩84,704 | +0.48% | 2.8만 |
| 2026.10.01 | ₩82,960 | ₩83,725 | ₩81,150 | ₩83,551 | +0.71% | 3.6만 |
| 2026.09.30 | ₩84,007 | ₩84,033 | ₩81,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,907 |
| -1.31% |
| 2.6만 |
| 2026.09.29 | ₩84,288 | ₩84,369 | ₩82,558 | ₩83,779 | -0.60% | 2.8만 |
|---|
| 2026.09.28 | ₩83,711 | ₩84,610 | ₩83,148 | ₩84,154 | +0.53% | 7.1만 |
|---|
| 2026.09.25 | ₩83,711 | ₩84,302 | ₩82,545 | ₩84,020 | +0.37% | 2.5만 |
|---|
| 2026.09.24 | ₩82,867 | ₩83,819 | ₩81,485 | ₩83,497 | +0.76% | 5.6만 |
|---|
| 2026.09.23 | ₩84,114 | ₩84,489 | ₩82,008 | ₩82,102 | -2.39% | 3.5만 |
|---|
| 2026.09.22 | ₩85,053 | ₩85,790 | ₩82,947 | ₩84,181 | -1.02% | 4.7만 |
|---|
| 2026.09.21 | ₩85,415 | ₩85,938 | ₩83,832 | ₩84,784 | -0.74% | 4만 |
|---|
| 2026.09.18 | ₩84,141 | ₩86,032 | ₩83,148 | ₩85,549 | +1.67% | 4.8만 |
|---|
| 2026.09.17 | ₩85,978 | ₩85,978 | ₩84,489 | ₩84,677 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩86,005 | ₩86,501 | ₩83,416 | ₩85,200 | -0.94% | 4.9만 |
|---|
| 2026.09.15 | ₩84,825 | ₩86,300 | ₩84,100 | ₩86,179 | +1.60% | 5.9만 |
|---|
| 2026.09.14 | ₩85,455 | ₩85,991 | ₩84,033 | ₩84,838 | -0.72% | 2.2만 |
|---|
| 2026.09.11 | ₩85,133 | ₩85,978 | ₩83,779 | ₩85,213 | +0.09% | 3.3만 |
|---|
| 2026.09.10 | ₩84,328 | ₩84,865 | ₩82,478 | ₩84,865 | +0.64% | 4.4만 |
|---|
| 2026.09.09 | ₩83,711 | ₩84,449 | ₩82,719 | ₩84,181 | +0.56% | 4.2만 |
|---|
| 2026.09.08 | ₩86,112 | ₩86,327 | ₩84,248 | ₩84,650 | -1.70% | 3만 |
|---|
| 2026.09.04 | ₩84,047 | ₩86,434 | ₩84,007 | ₩86,179 | +2.54% | 3.4만 |
|---|
| 2026.09.03 | ₩85,187 | ₩86,072 | ₩84,543 | ₩84,758 | -0.50% | 1.9만 |
|---|
| 2026.09.02 | ₩82,585 | ₩84,878 | ₩81,807 | ₩84,650 | +2.50% | 5.7만 |
|---|
| 2026.09.01 | ₩82,960 | ₩83,242 | ₩82,102 | ₩82,129 | -1.00% | 6만 |
|---|
| 2026.08.31 | ₩83,349 | ₩83,483 | ₩82,276 | ₩83,081 | -0.32% | 1.9만 |
|---|
| 2026.08.28 | ₩83,390 | ₩84,838 | ₩82,196 | ₩83,229 | -0.19% | 2.1만 |
|---|
| 2026.08.27 | ₩82,679 | ₩83,644 | ₩81,016 | ₩83,242 | +0.68% | 3.2만 |
|---|
| 2026.08.26 | ₩83,470 | ₩84,087 | ₩82,437 | ₩83,255 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩83,135 | ₩83,457 | ₩82,102 | ₩83,282 | +0.18% | 3.3만 |
|---|
| 2026.08.24 | ₩83,416 | ₩84,489 | ₩82,947 | ₩82,947 | -0.56% | 2.6만 |
|---|
| 2026.08.21 | ₩83,483 | ₩84,851 | ₩81,244 | ₩83,162 | -0.39% | 4.1만 |
|---|
| 2026.08.20 | ₩82,853 | ₩83,349 | ₩81,807 | ₩83,282 | +0.52% | 2.2만 |
|---|
| 2026.08.19 | ₩85,321 | ₩85,321 | ₩82,719 | ₩82,947 | -2.78% | 3.3만 |
|---|
| 2026.08.18 | ₩85,160 | ₩86,353 | ₩84,033 | ₩84,784 | -0.44% | 3.3만 |
|---|
| 2026.08.17 | ₩85,884 | ₩87,721 | ₩85,066 | ₩85,616 | -0.31% | 4.5만 |
|---|
| 2026.08.14 | ₩86,085 | ₩86,340 | ₩85,079 | ₩85,911 | -0.20% | 2만 |
|---|
| 2026.08.13 | ₩86,112 | ₩86,850 | ₩85,053 | ₩86,058 | -0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩84,811 | ₩86,045 | ₩83,913 | ₩86,045 | +1.45% | 2.8만 |
|---|
| 2026.08.11 | ₩82,960 | ₩85,441 | ₩82,960 | ₩84,650 | +2.04% | 3만 |
|---|
| 2026.08.10 | ₩83,577 | ₩83,577 | ₩81,619 | ₩82,867 | -0.85% | 6.6만 |
|---|
| 2026.08.07 | ₩84,744 | ₩84,744 | ₩83,068 | ₩83,577 | -1.38% | 3만 |
|---|
| 2026.08.06 | ₩85,200 | ₩85,200 | ₩82,746 | ₩84,543 | -0.77% | 2.9만 |
|---|
| 2026.08.05 | ₩85,830 | ₩85,830 | ₩84,489 | ₩85,026 | -0.94% | 2.2만 |
|---|
| 2026.08.04 | ₩84,503 | ₩85,830 | ₩84,167 | ₩85,535 | +1.22% | 3.5만 |
|---|
| 2026.08.03 | ₩81,633 | ₩86,099 | ₩81,633 | ₩84,503 | +3.52% | 2.6만 |
|---|
| 2026.07.31 | ₩84,315 | ₩85,160 | ₩82,987 | ₩84,704 | +0.46% | 2.9만 |
|---|
| 2026.07.30 | ₩86,233 | ₩86,233 | ₩83,698 | ₩84,637 | -1.85% | 2.7만 |
|---|
| 2026.07.29 | ₩85,616 | ₩86,836 | ₩84,758 | ₩85,938 | +0.38% | 3만 |
|---|
| 2026.07.28 | ₩84,892 | ₩86,675 | ₩84,060 | ₩85,817 | +1.09% | 3.9만 |
|---|
| 2026.07.27 | ₩83,618 | ₩85,120 | ₩82,183 | ₩84,623 | +1.20% | 4.3만 |
|---|
| 2026.07.24 | ₩82,920 | ₩84,570 | ₩80,144 | ₩83,524 | +0.73% | 4.7만 |
|---|
| 2026.07.23 | ₩81,861 | ₩84,234 | ₩80,466 | ₩84,234 | +2.90% | 3.6만 |
|---|
| 2026.07.22 | ₩84,503 | ₩84,784 | ₩80,479 | ₩82,732 | -2.09% | 11.2만 |
|---|
| 2026.07.21 | ₩84,462 | ₩85,522 | ₩83,443 | ₩85,160 | +0.83% | 3.2만 |
|---|
| 2026.07.20 | ₩83,752 | ₩84,851 | ₩83,242 | ₩84,476 | +0.86% | 2.5만 |
|---|
| 2026.07.17 | ₩84,489 | ₩84,610 | ₩82,290 | ₩83,926 | -0.67% | 4.5만 |
|---|
| 2026.07.16 | ₩83,376 | ₩86,206 | ₩83,376 | ₩85,146 | +2.12% | 3.7만 |
|---|
| 2026.07.15 | ₩83,014 | ₩85,012 | ₩80,600 | ₩83,376 | +0.44% | 2.7만 |
|---|
| 2026.07.14 | ₩83,537 | ₩84,530 | ₩82,572 | ₩82,907 | -0.75% | 3.7만 |
|---|
| 2026.07.13 | ₩83,081 | ₩84,503 | ₩81,834 | ₩83,470 | +0.47% | 4.9만 |
|---|
| 2026.07.10 | ₩82,344 | ₩82,893 | ₩81,163 | ₩82,867 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩80,667 | ₩83,148 | ₩80,667 | ₩82,183 | +1.88% | 2.9만 |
|---|
| 2026.07.08 | ₩82,183 | ₩83,698 | ₩81,016 | ₩81,780 | -0.49% | 4.2만 |
|---|
| 2026.07.07 | ₩84,288 | ₩85,455 | ₩82,732 | ₩82,773 | -1.80% | 3.8만 |
|---|
| 2026.07.06 | ₩84,650 | ₩86,474 | ₩83,832 | ₩85,763 | +1.31% | 7.3만 |
|---|
| 2026.07.02 | ₩85,871 | ₩87,011 | ₩83,269 | ₩85,321 | -0.64% | 4.8만 |
|---|
| 2026.07.01 | ₩84,476 | ₩86,394 | ₩82,585 | ₩85,616 | +1.35% | 7.6만 |
|---|
| 2026.06.30 | ₩85,804 | ₩86,729 | ₩83,872 | ₩83,953 | -2.16% | 3.9만 |
|---|
| 2026.06.29 | ₩84,208 | ₩86,246 | ₩83,363 | ₩85,830 | +1.93% | 3.4만 |
|---|
| 2026.06.26 | ₩83,752 | ₩85,804 | ₩83,041 | ₩84,771 | +1.22% | 14.5만 |
|---|
| 2026.06.25 | ₩83,041 | ₩83,779 | ₩81,351 | ₩83,738 | +0.84% | 2.1만 |
|---|
| 2026.06.24 | ₩84,489 | ₩85,817 | ₩83,041 | ₩83,041 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩83,416 | ₩85,213 | ₩82,880 | ₩84,637 | +1.46% | 2.9만 |
|---|
| 2026.06.22 | ₩82,411 | ₩83,202 | ₩81,525 | ₩83,202 | +0.96% | 1.6만 |
|---|
| 2026.06.18 | ₩81,780 | ₩82,491 | ₩81,324 | ₩82,411 | +0.77% | 1.8만 |
|---|
| 2026.06.17 | ₩81,968 | ₩82,773 | ₩79,782 | ₩80,761 | -1.47% | 1.5만 |
|---|
| 2026.06.16 | ₩80,050 | ₩81,633 | ₩79,581 | ₩81,499 | +1.81% | 5.1만 |
|---|
| 2026.06.15 | ₩81,633 | ₩83,162 | ₩78,629 | ₩80,050 | -1.94% | 1.7만 |
|---|
| 2026.06.12 | ₩80,064 | ₩81,914 | ₩80,064 | ₩81,566 | +1.88% | 1.7만 |
|---|
| 2026.06.11 | ₩80,131 | ₩80,868 | ₩79,527 | ₩80,439 | +0.38% | 1.7만 |
|---|
| 2026.06.10 | ₩81,981 | ₩81,981 | ₩79,675 | ₩80,023 | -2.39% | 3.5만 |
|---|
| 2026.06.09 | ₩80,131 | ₩84,275 | ₩80,131 | ₩81,981 | +2.31% | 2.2만 |
|---|
| 2026.06.08 | ₩78,200 | ₩80,533 | ₩76,925 | ₩79,031 | +1.06% | 3.2만 |
|---|
| 2026.06.05 | ₩80,466 | ₩80,466 | ₩77,314 | ₩78,763 | -2.12% | 2.8만 |
|---|
| 2026.06.04 | ₩75,236 | ₩77,784 | ₩75,236 | ₩77,784 | +3.39% | 1.5만 |
|---|
| 2026.06.03 | ₩75,826 | ₩76,067 | ₩73,935 | ₩75,075 | -0.99% | 2.2만 |
|---|
| 2026.06.02 | ₩75,893 | ₩77,207 | ₩75,893 | ₩76,000 | +0.14% | 1.9만 |
|---|
| 2026.06.01 | ₩77,046 | ₩77,221 | ₩74,833 | ₩76,470 | -0.75% | 1.2만 |
|---|
| 2026.05.29 | ₩79,152 | ₩79,541 | ₩77,958 | ₩77,958 | -1.51% | 1.3만 |
|---|
| 2026.05.28 | ₩78,776 | ₩79,313 | ₩77,878 | ₩78,428 | -0.44% | 1.5만 |
|---|
| 2026.05.27 | ₩76,805 | ₩79,138 | ₩76,805 | ₩78,964 | +2.81% | 1.9만 |
|---|
| 2026.05.26 | ₩78,843 | ₩79,742 | ₩75,249 | ₩76,791 | -2.60% | 2만 |
|---|
| 2026.05.22 | ₩76,979 | ₩79,943 | ₩76,832 | ₩78,173 | +1.55% | 5.7만 |
|---|
| 2026.05.21 | ₩75,021 | ₩77,556 | ₩74,216 | ₩77,234 | +2.95% | 2.6만 |
|---|
| 2026.05.20 | ₩76,952 | ₩77,717 | ₩75,906 | ₩76,322 | -0.82% | 1.6만 |
|---|
| 2026.05.19 | ₩74,900 | ₩77,797 | ₩74,149 | ₩76,161 | +1.68% | 4.1만 |
|---|
| 2026.05.18 | ₩73,734 | ₩75,263 | ₩73,707 | ₩74,270 | +0.73% | 3.5만 |
|---|
| 2026.05.15 | ₩74,498 | ₩74,740 | ₩72,822 | ₩72,969 | -2.05% | 1.3만 |
|---|
| 2026.05.14 | ₩75,477 | ₩76,711 | ₩74,847 | ₩75,558 | +0.11% | 2.4만 |
|---|
| 2026.05.13 | ₩74,565 | ₩75,839 | ₩74,431 | ₩74,833 | +0.36% | 2만 |
|---|
| 2026.05.12 | ₩74,713 | ₩75,236 | ₩74,082 | ₩75,236 | +0.70% | 1.8만 |
|---|
| 2026.05.11 | ₩78,454 | ₩78,749 | ₩75,048 | ₩75,048 | -4.34% | 2.2만 |
|---|
| 2026.05.08 | ₩77,073 | ₩78,843 | ₩76,778 | ₩78,454 | +1.79% | 4.5만 |
|---|
| 2026.05.07 | ₩76,738 | ₩78,253 | ₩76,738 | ₩77,207 | +0.61% | 1.7만 |
|---|
| 2026.05.06 | ₩77,502 | ₩78,320 | ₩76,671 | ₩76,738 | -0.99% | 2.5만 |
|---|
| 2026.05.05 | ₩74,967 | ₩77,435 | ₩74,860 | ₩77,100 | +2.84% | 2.6만 |
|---|
| 2026.05.04 | ₩75,946 | ₩76,644 | ₩74,981 | ₩75,263 | -0.90% | 3.2만 |
|---|
| 2026.05.01 | ₩74,579 | ₩77,274 | ₩74,082 | ₩76,630 | +2.75% | 5.9만 |
|---|
| 2026.04.30 | ₩73,720 | ₩75,571 | ₩73,720 | ₩75,571 | +2.51% | 4.4만 |
|---|
| 2026.04.29 | ₩78,454 | ₩78,843 | ₩74,230 | ₩74,230 | -5.38% | 3.4만 |
|---|
| 2026.04.28 | ₩76,402 | ₩78,870 | ₩76,402 | ₩78,870 | +3.23% | 2.1만 |
|---|
| 2026.04.27 | ₩74,592 | ₩76,993 | ₩74,565 | ₩76,121 | +2.05% | 8.2만 |
|---|
| 2026.04.24 | ₩74,766 | ₩77,435 | ₩74,056 | ₩75,142 | +0.50% | 2.5만 |
|---|
| 2026.04.23 | ₩75,571 | ₩76,362 | ₩74,994 | ₩75,450 | -0.16% | 1.9만 |
|---|
| 2026.04.22 | ₩75,893 | ₩76,899 | ₩74,632 | ₩75,598 | -0.39% | 1.5만 |
|---|
| 2026.04.21 | ₩80,466 | ₩80,466 | ₩75,370 | ₩75,893 | -5.68% | 3.8만 |
|---|
| 2026.04.20 | ₩78,052 | ₩78,924 | ₩77,060 | ₩77,153 | -1.15% | 4.4만 |
|---|
| 2026.04.17 | ₩76,228 | ₩78,642 | ₩76,188 | ₩78,414 | +2.87% | 6.9만 |
|---|
| 2026.04.16 | ₩76,014 | ₩76,014 | ₩74,485 | ₩75,584 | -0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩77,086 | ₩77,113 | ₩75,397 | ₩75,866 | -1.58% | 1.8만 |
|---|
| 2026.04.14 | ₩76,617 | ₩77,408 | ₩75,491 | ₩76,630 | +0.02% | 3.2만 |
|---|
| 2026.04.13 | ₩76,161 | ₩77,221 | ₩75,477 | ₩76,845 | +0.90% | 4.8만 |
|---|
| 2026.04.10 | ₩75,692 | ₩75,987 | ₩74,190 | ₩75,906 | +0.28% | 13.1만 |
|---|
| 2026.04.09 | ₩71,776 | ₩76,376 | ₩71,776 | ₩76,376 | +6.41% | 3.6만 |
|---|
| 2026.04.08 | ₩73,761 | ₩75,102 | ₩73,278 | ₩73,412 | -0.47% | 5.8만 |
|---|
| 2026.04.07 | ₩69,737 | ₩72,634 | ₩69,107 | ₩72,567 | +4.06% | 2.8만 |
|---|
| 2026.04.06 | ₩68,839 | ₩72,044 | ₩68,423 | ₩71,132 | +3.33% | 5.7만 |
|---|
| 2026.04.02 | ₩67,524 | ₩69,295 | ₩66,344 | ₩69,295 | +2.62% | 2.6만 |
|---|
| 2026.04.01 | ₩68,141 | ₩69,402 | ₩67,203 | ₩67,578 | -0.83% | 3만 |
|---|
| 2026.03.31 | ₩69,603 | ₩69,764 | ₩68,101 | ₩68,503 | -1.58% | 8.7만 |
|---|
| 2026.03.30 | ₩67,122 | ₩69,375 | ₩66,693 | ₩69,161 | +3.04% | 3.8만 |
|---|
| 2026.03.27 | ₩67,913 | ₩67,913 | ₩67,001 | ₩67,417 | -0.73% | 8.4천 |
|---|
| 2026.03.26 | ₩67,082 | ₩67,806 | ₩66,881 | ₩67,806 | +1.08% | 1.3만 |
|---|
| 2026.03.25 | ₩67,498 | ₩67,498 | ₩66,975 | ₩67,243 | -0.38% | 1.1만 |
|---|
| 2026.03.24 | ₩66,679 | ₩68,114 | ₩66,572 | ₩67,203 | +0.78% | 9.9천 |
|---|
| 2026.03.23 | ₩65,593 | ₩67,940 | ₩65,593 | ₩67,256 | +2.54% | 1.8만 |
|---|
| 2026.03.20 | ₩65,781 | ₩66,130 | ₩64,131 | ₩65,003 | -1.18% | 3만 |
|---|
| 2026.03.19 | ₩63,434 | ₩66,505 | ₩63,032 | ₩65,821 | +3.76% | 2만 |
|---|
| 2026.03.18 | ₩65,902 | ₩65,902 | ₩63,890 | ₩64,266 | -2.48% | 2.1만 |
|---|
| 2026.03.17 | ₩67,189 | ₩67,189 | ₩65,365 | ₩65,566 | -2.42% | 1.8만 |
|---|
| 2026.03.16 | ₩66,492 | ₩68,128 | ₩66,331 | ₩66,773 | +0.42% | 1.7만 |
|---|
| 2026.03.13 | ₩66,183 | ₩66,304 | ₩65,647 | ₩65,808 | -0.57% | 1.3만 |
|---|
| 2026.03.12 | ₩64,789 | ₩66,224 | ₩63,367 | ₩66,224 | +2.21% | 1.3만 |
|---|
| 2026.03.11 | ₩66,022 | ₩66,250 | ₩65,405 | ₩66,250 | +0.35% | 1.3만 |
|---|
| 2026.03.10 | ₩65,821 | ₩69,509 | ₩65,566 | ₩66,881 | +1.61% | 2.1만 |
|---|
| 2026.03.09 | ₩66,089 | ₩67,001 | ₩63,166 | ₩65,526 | -0.85% | 3.4만 |
|---|
| 2026.03.06 | ₩67,672 | ₩68,208 | ₩65,271 | ₩67,149 | -0.77% | 3.6만 |
|---|
| 2026.03.05 | ₩68,825 | ₩69,737 | ₩68,316 | ₩68,544 | -0.41% | 4.7만 |
|---|
| 2026.03.04 | ₩70,542 | ₩71,883 | ₩70,032 | ₩70,287 | -0.36% | 1.6만 |
|---|
| 2026.03.03 | ₩70,046 | ₩71,440 | ₩68,839 | ₩70,555 | +0.73% | 2.2만 |
|---|
| 2026.03.02 | ₩67,726 | ₩71,038 | ₩67,578 | ₩71,025 | +4.87% | 2.5만 |
|---|
| 2026.02.27 | ₩69,187 | ₩69,187 | ₩67,994 | ₩69,040 | -0.21% | 3만 |
|---|
| 2026.02.26 | ₩70,193 | ₩71,762 | ₩69,026 | ₩69,456 | -1.05% | 1.6만 |
|---|
| 2026.02.25 | ₩69,549 | ₩70,810 | ₩69,482 | ₩70,180 | +0.91% | 1.8만 |
|---|
| 2026.02.24 | ₩68,074 | ₩70,528 | ₩67,927 | ₩69,456 | +2.03% | 3.1만 |
|---|
| 2026.02.23 | ₩68,959 | ₩68,986 | ₩67,967 | ₩68,731 | -0.33% | 3.9만 |
|---|
| 2026.02.20 | ₩68,034 | ₩69,362 | ₩68,034 | ₩69,174 | +1.68% | 1.2만 |
|---|
| 2026.02.19 | ₩67,886 | ₩68,772 | ₩67,283 | ₩68,477 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩66,532 | ₩68,986 | ₩66,532 | ₩67,940 | +2.12% | 3.6만 |
|---|
| 2026.02.17 | ₩66,384 | ₩67,980 | ₩66,063 | ₩67,001 | +0.93% | 1.7만 |
|---|
| 2026.02.13 | ₩66,693 | ₩66,787 | ₩65,419 | ₩65,875 | -1.23% | 2.3만 |
|---|
| 2026.02.12 | ₩65,848 | ₩67,390 | ₩64,802 | ₩66,532 | +1.04% | 3.5만 |
|---|
| 2026.02.11 | ₩66,519 | ₩67,028 | ₩65,097 | ₩65,097 | -2.14% | 1.5만 |
|---|
| 2026.02.10 | ₩64,507 | ₩67,283 | ₩64,507 | ₩66,545 | +3.16% | 3.2만 |
|---|
| 2026.02.09 | ₩64,534 | ₩66,787 | ₩63,796 | ₩64,856 | +0.50% | 3.4만 |
|---|
| 2026.02.06 | ₩63,380 | ₩64,869 | ₩63,287 | ₩64,453 | +1.69% | 2.9만 |
|---|
| 2026.02.05 | ₩64,869 | ₩65,352 | ₩62,442 | ₩63,461 | -2.17% | 4.5만 |
|---|
| 2026.02.04 | ₩67,350 | ₩68,611 | ₩64,614 | ₩64,735 | -3.88% | 5.8만 |
|---|
| 2026.02.03 | ₩68,396 | ₩69,858 | ₩65,794 | ₩67,350 | -1.53% | 2.4만 |
|---|
| 2026.02.02 | ₩68,959 | ₩70,488 | ₩68,745 | ₩69,187 | +0.33% | 8만 |
|---|
| 2026.01.30 | ₩67,390 | ₩68,946 | ₩67,162 | ₩68,410 | +1.51% | 8.7만 |
|---|
| 2026.01.29 | ₩66,197 | ₩68,463 | ₩66,197 | ₩67,980 | +2.69% | 4.6만 |
|---|
| 2026.01.28 | ₩65,110 | ₩69,026 | ₩65,057 | ₩66,197 | +1.67% | 6.3만 |
|---|
| 2026.01.27 | ₩65,164 | ₩67,270 | ₩64,038 | ₩64,856 | -0.47% | 7.9만 |
|---|
| 2026.01.26 | ₩64,118 | ₩65,714 | ₩60,564 | ₩64,923 | +1.25% | 8만 |
|---|
| 2026.01.23 | ₩70,274 | ₩70,837 | ₩63,997 | ₩64,118 | -8.76% | 6.3만 |
|---|
| 2026.01.22 | ₩70,113 | ₩71,561 | ₩70,059 | ₩70,287 | +0.25% | 7만 |
|---|
| 2026.01.21 | ₩69,067 | ₩71,776 | ₩68,396 | ₩70,086 | +1.48% | 12만 |
|---|
| 2026.01.20 | ₩70,502 | ₩70,904 | ₩67,699 | ₩68,034 | -3.50% | 3.5만 |
|---|
| 2026.01.16 | ₩72,366 | ₩73,251 | ₩71,132 | ₩71,279 | -1.50% | 6.8만 |
|---|
| 2026.01.15 | ₩68,933 | ₩73,224 | ₩68,933 | ₩72,366 | +4.98% | 11.9만 |
|---|
| 2026.01.14 | ₩68,825 | ₩69,241 | ₩68,222 | ₩68,946 | +0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩67,793 | ₩69,134 | ₩67,431 | ₩68,611 | +1.21% | 5.9만 |
|---|
| 2026.01.12 | ₩68,731 | ₩68,919 | ₩66,867 | ₩67,578 | -1.68% | 3.9만 |
|---|
| 2026.01.09 | ₩71,628 | ₩72,098 | ₩68,637 | ₩69,107 | -3.52% | 8.7만 |
|---|
| 2026.01.08 | ₩67,055 | ₩71,883 | ₩66,934 | ₩71,494 | +6.62% | 22.2만 |
|---|
| 2026.01.07 | ₩66,130 | ₩67,417 | ₩64,306 | ₩67,109 | +1.48% | 9.3만 |
|---|
| 2026.01.06 | ₩67,390 | ₩67,538 | ₩65,580 | ₩66,036 | -2.01% | 5.3만 |
|---|
| 2026.01.05 | ₩65,714 | ₩68,463 | ₩65,580 | ₩67,243 | +2.33% | 18.3만 |
|---|
| 2026.01.02 | ₩67,337 | ₩67,524 | ₩65,593 | ₩65,620 | -2.55% | 3.7만 |
|---|
| 2025.12.31 | ₩67,779 | ₩68,195 | ₩67,243 | ₩67,323 | -0.67% | 1.9만 |
|---|
| 2025.12.30 | ₩67,350 | ₩67,900 | ₩66,760 | ₩67,726 | +0.56% | 3.1만 |
|---|
| 2025.12.29 | ₩68,892 | ₩68,892 | ₩67,323 | ₩67,323 | -2.28% | 2.4만 |
|---|
| 2025.12.26 | ₩69,670 | ₩69,804 | ₩67,886 | ₩68,436 | -1.77% | 3.1만 |
|---|
| 2025.12.24 | ₩70,408 | ₩70,408 | ₩68,758 | ₩69,254 | -1.64% | 3.2만 |
|---|
| 2025.12.23 | ₩71,481 | ₩73,117 | ₩70,140 | ₩70,140 | -1.88% | 5.5만 |
|---|
| 2025.12.22 | ₩73,761 | ₩80,399 | ₩71,856 | ₩71,923 | -2.49% | 6.3만 |
|---|
| 2025.12.19 | ₩75,866 | ₩76,657 | ₩73,358 | ₩73,774 | -2.76% | 11.5만 |
|---|
| 2025.12.18 | ₩75,437 | ₩77,127 | ₩75,249 | ₩75,799 | +0.48% | 15.3만 |
|---|
| 2025.12.17 | ₩75,102 | ₩76,107 | ₩74,579 | ₩75,263 | +0.21% | 10.8만 |
|---|
| 2025.12.16 | ₩75,772 | ₩76,228 | ₩74,874 | ₩75,061 | -0.94% | 5.4만 |
|---|
| 2025.12.15 | ₩74,163 | ₩75,719 | ₩74,163 | ₩75,450 | +1.74% | 7.7만 |
|---|
| 2025.12.12 | ₩72,902 | ₩74,686 | ₩72,661 | ₩74,190 | +1.77% | 8.4만 |
|---|
| 2025.12.11 | ₩72,433 | ₩73,667 | ₩72,433 | ₩72,621 | +0.26% | 4.5만 |
|---|
| 2025.12.10 | ₩71,078 | ₩72,902 | ₩70,408 | ₩72,540 | +2.06% | 11.4만 |
|---|
| 2025.12.09 | ₩71,722 | ₩72,030 | ₩70,904 | ₩70,904 | -1.14% | 2.6만 |
|---|
| 2025.12.08 | ₩72,017 | ₩72,419 | ₩71,534 | ₩71,548 | -0.65% | 1.9만 |
|---|
| 2025.12.05 | ₩73,090 | ₩73,211 | ₩71,534 | ₩71,937 | -1.58% | 1.7만 |
|---|
| 2025.12.04 | ₩72,419 | ₩73,385 | ₩72,393 | ₩72,393 | -0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩70,314 | ₩72,540 | ₩69,858 | ₩72,245 | +2.75% | 4.8만 |
|---|
| 2025.12.02 | ₩71,078 | ₩71,078 | ₩69,791 | ₩70,314 | -1.08% | 3.6만 |
|---|
| 2025.12.01 | ₩71,414 | ₩71,816 | ₩70,300 | ₩70,797 | -0.86% | 2.6만 |
|---|
| 2025.11.28 | ₩72,299 | ₩72,795 | ₩71,601 | ₩71,762 | -0.74% | 3.3만 |
|---|
| 2025.11.26 | ₩71,092 | ₩72,835 | ₩71,092 | ₩72,299 | +1.70% | 9.3만 |
|---|
| 2025.11.25 | ₩70,408 | ₩71,400 | ₩70,408 | ₩71,145 | +1.05% | 3.5만 |
|---|
| 2025.11.24 | ₩68,637 | ₩70,569 | ₩68,396 | ₩70,327 | +2.46% | 7.6만 |
|---|
| 2025.11.21 | ₩65,808 | ₩68,503 | ₩65,687 | ₩68,410 | +3.95% | 6.6만 |
|---|
| 2025.11.20 | ₩65,861 | ₩67,337 | ₩65,553 | ₩65,687 | -0.26% | 4.4만 |
|---|
| 2025.11.19 | ₩64,587 | ₩65,486 | ₩64,574 | ₩65,151 | +0.87% | 3.8만 |
|---|
| 2025.11.18 | ₩64,668 | ₩64,775 | ₩63,970 | ₩64,359 | -0.48% | 2.1만 |
|---|
| 2025.11.17 | ₩65,312 | ₩65,486 | ₩64,038 | ₩64,346 | -1.48% | 1.8만 |
|---|
| 2025.11.14 | ₩65,084 | ₩65,875 | ₩65,043 | ₩65,446 | +0.56% | 3만 |
|---|
| 2025.11.13 | ₩65,727 | ₩66,250 | ₩64,949 | ₩65,459 | -0.41% | 1.7만 |
|---|
| 2025.11.12 | ₩65,245 | ₩66,599 | ₩65,245 | ₩65,459 | +0.33% | 2.9만 |
|---|
| 2025.11.11 | ₩63,273 | ₩65,741 | ₩63,273 | ₩65,258 | +3.14% | 3만 |
|---|
| 2025.11.10 | ₩61,704 | ₩63,582 | ₩61,704 | ₩63,233 | +2.48% | 4.9만 |
|---|
| 2025.11.07 | ₩61,852 | ₩62,093 | ₩61,248 | ₩61,771 | -0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩62,093 | ₩62,629 | ₩61,637 | ₩62,012 | -0.13% | 2.8만 |
|---|
| 2025.11.05 | ₩61,154 | ₩62,254 | ₩61,154 | ₩62,026 | +1.43% | 2.7만 |
|---|
| 2025.11.04 | ₩61,422 | ₩61,624 | ₩61,033 | ₩61,154 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩60,457 | ₩61,060 | ₩60,390 | ₩60,899 | +0.73% | 1.2만 |
|---|
| 2025.10.31 | ₩60,886 | ₩61,275 | ₩60,349 | ₩60,752 | -0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩61,449 | ₩61,852 | ₩60,336 | ₩60,859 | -0.96% | 2.1만 |
|---|
| 2025.10.29 | ₩62,991 | ₩63,179 | ₩60,417 | ₩61,329 | -2.64% | 5.1만 |
|---|
| 2025.10.28 | ₩62,428 | ₩62,737 | ₩62,026 | ₩62,428 | 0.00% | 1.7만 |
|---|
| 2025.10.27 | ₩62,227 | ₩62,831 | ₩62,039 | ₩62,375 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩61,382 | ₩62,442 | ₩61,355 | ₩62,240 | +1.40% | 1.9만 |
|---|
| 2025.10.23 | ₩61,449 | ₩61,945 | ₩61,007 | ₩61,355 | -0.15% | 2.5만 |
|---|
| 2025.10.22 | ₩60,014 | ₩61,530 | ₩59,679 | ₩61,436 | +2.37% | 5.5만 |
|---|
| 2025.10.21 | ₩59,424 | ₩60,095 | ₩59,424 | ₩59,746 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩58,968 | ₩59,773 | ₩58,968 | ₩59,478 | +0.86% | 2.1만 |
|---|
| 2025.10.17 | ₩58,633 | ₩59,062 | ₩58,298 | ₩58,727 | +0.16% | 1.3만 |
|---|
| 2025.10.16 | ₩61,691 | ₩61,731 | ₩58,459 | ₩58,633 | -4.96% | 1.5만 |
|---|
| 2025.10.15 | ₩61,691 | ₩63,179 | ₩61,302 | ₩61,436 | -0.41% | 1.6만 |
|---|
| 2025.10.14 | ₩60,054 | ₩61,275 | ₩59,840 | ₩61,154 | +1.83% | 3.6만 |
|---|
| 2025.10.13 | ₩61,235 | ₩61,369 | ₩58,687 | ₩60,041 | -1.95% | 2.1만 |
|---|
| 2025.10.10 | ₩61,999 | ₩61,999 | ₩59,826 | ₩59,826 | -3.50% | 1.2만 |
|---|