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 | ₩84,984 | ₩84,984 | ₩83,564 | ₩83,885 | -1.29% | 2.6만 |
| 2026.10.08 | ₩84,555 | ₩85,882 | ₩83,845 | ₩84,850 | +0.35% | 3.4만 |
| 2026.10.07 | ₩84,743 | ₩85,051 | ₩83,215 | ₩85,038 | +0.35% | 4.8만 |
| 2026.10.06 | ₩84,421 | ₩85,440 | ₩84,167 | ₩85,158 | +0.87% | 5.4만 |
| 2026.10.05 | ₩84,783 | ₩84,823 | ₩82,612 | ₩84,368 | -0.49% | 4만 |
| 2026.10.02 | ₩84,234 | ₩85,292 | ₩82,920 | ₩84,636 | +0.48% | 2.8만 |
| 2026.10.01 | ₩82,894 | ₩83,657 | ₩81,085 | ₩83,483 | +0.71% | 3.6만 |
| 2026.09.30 | ₩83,939 | ₩83,966 | ₩81,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,840 |
| -1.31% |
| 2.6만 |
| 2026.09.29 | ₩84,220 | ₩84,301 | ₩82,492 | ₩83,711 | -0.60% | 2.8만 |
|---|
| 2026.09.28 | ₩83,644 | ₩84,542 | ₩83,081 | ₩84,086 | +0.53% | 7.1만 |
|---|
| 2026.09.25 | ₩83,644 | ₩84,234 | ₩82,478 | ₩83,952 | +0.37% | 2.5만 |
|---|
| 2026.09.24 | ₩82,800 | ₩83,751 | ₩81,420 | ₩83,430 | +0.76% | 5.6만 |
|---|
| 2026.09.23 | ₩84,046 | ₩84,421 | ₩81,942 | ₩82,036 | -2.39% | 3.5만 |
|---|
| 2026.09.22 | ₩84,984 | ₩85,721 | ₩82,880 | ₩84,113 | -1.02% | 4.7만 |
|---|
| 2026.09.21 | ₩85,346 | ₩85,868 | ₩83,765 | ₩84,716 | -0.74% | 4만 |
|---|
| 2026.09.18 | ₩84,073 | ₩85,962 | ₩83,081 | ₩85,480 | +1.67% | 4.8만 |
|---|
| 2026.09.17 | ₩85,909 | ₩85,909 | ₩84,421 | ₩84,609 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩85,935 | ₩86,431 | ₩83,349 | ₩85,131 | -0.94% | 4.9만 |
|---|
| 2026.09.15 | ₩84,756 | ₩86,230 | ₩84,033 | ₩86,110 | +1.60% | 5.9만 |
|---|
| 2026.09.14 | ₩85,386 | ₩85,922 | ₩83,966 | ₩84,770 | -0.72% | 2.2만 |
|---|
| 2026.09.11 | ₩85,064 | ₩85,909 | ₩83,711 | ₩85,145 | +0.09% | 3.3만 |
|---|
| 2026.09.10 | ₩84,260 | ₩84,796 | ₩82,411 | ₩84,796 | +0.64% | 4.4만 |
|---|
| 2026.09.09 | ₩83,644 | ₩84,381 | ₩82,652 | ₩84,113 | +0.56% | 4.2만 |
|---|
| 2026.09.08 | ₩86,043 | ₩86,257 | ₩84,180 | ₩84,582 | -1.70% | 3만 |
|---|
| 2026.09.04 | ₩83,979 | ₩86,364 | ₩83,939 | ₩86,110 | +2.54% | 3.4만 |
|---|
| 2026.09.03 | ₩85,118 | ₩86,002 | ₩84,475 | ₩84,689 | -0.50% | 1.9만 |
|---|
| 2026.09.02 | ₩82,518 | ₩84,810 | ₩81,741 | ₩84,582 | +2.50% | 5.7만 |
|---|
| 2026.09.01 | ₩82,894 | ₩83,175 | ₩82,036 | ₩82,063 | -1.00% | 6만 |
|---|
| 2026.08.31 | ₩83,282 | ₩83,416 | ₩82,210 | ₩83,014 | -0.32% | 1.9만 |
|---|
| 2026.08.28 | ₩83,322 | ₩84,770 | ₩82,130 | ₩83,162 | -0.19% | 2.1만 |
|---|
| 2026.08.27 | ₩82,612 | ₩83,577 | ₩80,951 | ₩83,175 | +0.68% | 3.2만 |
|---|
| 2026.08.26 | ₩83,403 | ₩84,019 | ₩82,371 | ₩83,188 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩83,068 | ₩83,389 | ₩82,036 | ₩83,215 | +0.18% | 3.3만 |
|---|
| 2026.08.24 | ₩83,349 | ₩84,421 | ₩82,880 | ₩82,880 | -0.56% | 2.6만 |
|---|
| 2026.08.21 | ₩83,416 | ₩84,783 | ₩81,178 | ₩83,095 | -0.39% | 4.1만 |
|---|
| 2026.08.20 | ₩82,786 | ₩83,282 | ₩81,741 | ₩83,215 | +0.52% | 2.2만 |
|---|
| 2026.08.19 | ₩85,252 | ₩85,252 | ₩82,652 | ₩82,880 | -2.78% | 3.3만 |
|---|
| 2026.08.18 | ₩85,091 | ₩86,284 | ₩83,966 | ₩84,716 | -0.44% | 3.3만 |
|---|
| 2026.08.17 | ₩85,815 | ₩87,651 | ₩84,997 | ₩85,547 | -0.31% | 4.5만 |
|---|
| 2026.08.14 | ₩86,016 | ₩86,270 | ₩85,011 | ₩85,842 | -0.20% | 2만 |
|---|
| 2026.08.13 | ₩86,043 | ₩86,780 | ₩84,984 | ₩85,989 | -0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩84,743 | ₩85,976 | ₩83,845 | ₩85,976 | +1.45% | 2.8만 |
|---|
| 2026.08.11 | ₩82,894 | ₩85,373 | ₩82,894 | ₩84,582 | +2.04% | 3만 |
|---|
| 2026.08.10 | ₩83,510 | ₩83,510 | ₩81,554 | ₩82,800 | -0.85% | 6.6만 |
|---|
| 2026.08.07 | ₩84,676 | ₩84,676 | ₩83,001 | ₩83,510 | -1.38% | 3만 |
|---|
| 2026.08.06 | ₩85,131 | ₩85,131 | ₩82,679 | ₩84,475 | -0.77% | 2.9만 |
|---|
| 2026.08.05 | ₩85,761 | ₩85,761 | ₩84,421 | ₩84,957 | -0.94% | 2.2만 |
|---|
| 2026.08.04 | ₩84,435 | ₩85,761 | ₩84,100 | ₩85,466 | +1.22% | 3.5만 |
|---|
| 2026.08.03 | ₩81,567 | ₩86,029 | ₩81,567 | ₩84,435 | +3.52% | 2.6만 |
|---|
| 2026.07.31 | ₩84,247 | ₩85,091 | ₩82,920 | ₩84,636 | +0.46% | 2.9만 |
|---|
| 2026.07.30 | ₩86,163 | ₩86,163 | ₩83,631 | ₩84,569 | -1.85% | 2.7만 |
|---|
| 2026.07.29 | ₩85,547 | ₩86,766 | ₩84,689 | ₩85,868 | +0.38% | 3만 |
|---|
| 2026.07.28 | ₩84,823 | ₩86,605 | ₩83,992 | ₩85,748 | +1.09% | 3.9만 |
|---|
| 2026.07.27 | ₩83,550 | ₩85,051 | ₩82,116 | ₩84,555 | +1.20% | 4.3만 |
|---|
| 2026.07.24 | ₩82,853 | ₩84,502 | ₩80,080 | ₩83,456 | +0.73% | 4.7만 |
|---|
| 2026.07.23 | ₩81,795 | ₩84,167 | ₩80,401 | ₩84,167 | +2.90% | 3.6만 |
|---|
| 2026.07.22 | ₩84,435 | ₩84,716 | ₩80,415 | ₩82,666 | -2.09% | 11.2만 |
|---|
| 2026.07.21 | ₩84,394 | ₩85,453 | ₩83,376 | ₩85,091 | +0.83% | 3.2만 |
|---|
| 2026.07.20 | ₩83,684 | ₩84,783 | ₩83,175 | ₩84,408 | +0.86% | 2.5만 |
|---|
| 2026.07.17 | ₩84,421 | ₩84,542 | ₩82,224 | ₩83,858 | -0.67% | 4.5만 |
|---|
| 2026.07.16 | ₩83,309 | ₩86,136 | ₩83,309 | ₩85,078 | +2.12% | 3.7만 |
|---|
| 2026.07.15 | ₩82,947 | ₩84,944 | ₩80,535 | ₩83,309 | +0.44% | 2.7만 |
|---|
| 2026.07.14 | ₩83,470 | ₩84,461 | ₩82,505 | ₩82,840 | -0.75% | 3.7만 |
|---|
| 2026.07.13 | ₩83,014 | ₩84,435 | ₩81,768 | ₩83,403 | +0.47% | 4.9만 |
|---|
| 2026.07.10 | ₩82,277 | ₩82,827 | ₩81,098 | ₩82,800 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩80,602 | ₩83,081 | ₩80,602 | ₩82,116 | +1.88% | 2.9만 |
|---|
| 2026.07.08 | ₩82,116 | ₩83,631 | ₩80,951 | ₩81,714 | -0.49% | 4.2만 |
|---|
| 2026.07.07 | ₩84,220 | ₩85,386 | ₩82,666 | ₩82,706 | -1.80% | 3.8만 |
|---|
| 2026.07.06 | ₩84,582 | ₩86,404 | ₩83,765 | ₩85,694 | +1.31% | 7.3만 |
|---|
| 2026.07.02 | ₩85,801 | ₩86,940 | ₩83,202 | ₩85,252 | -0.64% | 4.8만 |
|---|
| 2026.07.01 | ₩84,408 | ₩86,324 | ₩82,518 | ₩85,547 | +1.35% | 7.6만 |
|---|
| 2026.06.30 | ₩85,734 | ₩86,659 | ₩83,805 | ₩83,885 | -2.16% | 3.9만 |
|---|
| 2026.06.29 | ₩84,140 | ₩86,177 | ₩83,296 | ₩85,761 | +1.93% | 3.4만 |
|---|
| 2026.06.26 | ₩83,684 | ₩85,734 | ₩82,974 | ₩84,703 | +1.22% | 14.5만 |
|---|
| 2026.06.25 | ₩82,974 | ₩83,711 | ₩81,286 | ₩83,671 | +0.84% | 2.1만 |
|---|
| 2026.06.24 | ₩84,421 | ₩85,748 | ₩82,974 | ₩82,974 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩83,349 | ₩85,145 | ₩82,813 | ₩84,569 | +1.46% | 2.9만 |
|---|
| 2026.06.22 | ₩82,344 | ₩83,135 | ₩81,460 | ₩83,135 | +0.96% | 1.6만 |
|---|
| 2026.06.18 | ₩81,714 | ₩82,425 | ₩81,259 | ₩82,344 | +0.77% | 1.8만 |
|---|
| 2026.06.17 | ₩81,902 | ₩82,706 | ₩79,718 | ₩80,696 | -1.47% | 1.5만 |
|---|
| 2026.06.16 | ₩79,986 | ₩81,567 | ₩79,517 | ₩81,433 | +1.81% | 5.1만 |
|---|
| 2026.06.15 | ₩81,567 | ₩83,095 | ₩78,565 | ₩79,986 | -1.94% | 1.7만 |
|---|
| 2026.06.12 | ₩79,999 | ₩81,848 | ₩79,999 | ₩81,500 | +1.88% | 1.7만 |
|---|
| 2026.06.11 | ₩80,066 | ₩80,803 | ₩79,463 | ₩80,374 | +0.38% | 1.7만 |
|---|
| 2026.06.10 | ₩81,915 | ₩81,915 | ₩79,611 | ₩79,959 | -2.39% | 3.5만 |
|---|
| 2026.06.09 | ₩80,066 | ₩84,207 | ₩80,066 | ₩81,915 | +2.31% | 2.2만 |
|---|
| 2026.06.08 | ₩78,137 | ₩80,468 | ₩76,864 | ₩78,967 | +1.06% | 3.2만 |
|---|
| 2026.06.05 | ₩80,401 | ₩80,401 | ₩77,252 | ₩78,699 | -2.12% | 2.8만 |
|---|
| 2026.06.04 | ₩75,175 | ₩77,721 | ₩75,175 | ₩77,721 | +3.39% | 1.5만 |
|---|
| 2026.06.03 | ₩75,765 | ₩76,006 | ₩73,875 | ₩75,014 | -0.99% | 2.2만 |
|---|
| 2026.06.02 | ₩75,832 | ₩77,145 | ₩75,832 | ₩75,939 | +0.14% | 1.9만 |
|---|
| 2026.06.01 | ₩76,984 | ₩77,158 | ₩74,773 | ₩76,408 | -0.75% | 1.2만 |
|---|
| 2026.05.29 | ₩79,088 | ₩79,477 | ₩77,895 | ₩77,895 | -1.51% | 1.3만 |
|---|
| 2026.05.28 | ₩78,713 | ₩79,249 | ₩77,815 | ₩78,364 | -0.44% | 1.5만 |
|---|
| 2026.05.27 | ₩76,743 | ₩79,075 | ₩76,743 | ₩78,900 | +2.81% | 1.9만 |
|---|
| 2026.05.26 | ₩78,780 | ₩79,678 | ₩75,189 | ₩76,730 | -2.60% | 2만 |
|---|
| 2026.05.22 | ₩76,917 | ₩79,879 | ₩76,770 | ₩78,110 | +1.55% | 5.7만 |
|---|
| 2026.05.21 | ₩74,961 | ₩77,493 | ₩74,157 | ₩77,172 | +2.95% | 2.6만 |
|---|
| 2026.05.20 | ₩76,890 | ₩77,654 | ₩75,845 | ₩76,261 | -0.82% | 1.6만 |
|---|
| 2026.05.19 | ₩74,840 | ₩77,735 | ₩74,090 | ₩76,100 | +1.68% | 4.1만 |
|---|
| 2026.05.18 | ₩73,674 | ₩75,202 | ₩73,647 | ₩74,210 | +0.73% | 3.5만 |
|---|
| 2026.05.15 | ₩74,438 | ₩74,679 | ₩72,763 | ₩72,910 | -2.05% | 1.3만 |
|---|
| 2026.05.14 | ₩75,416 | ₩76,649 | ₩74,787 | ₩75,497 | +0.11% | 2.4만 |
|---|
| 2026.05.13 | ₩74,505 | ₩75,778 | ₩74,371 | ₩74,773 | +0.36% | 2만 |
|---|
| 2026.05.12 | ₩74,653 | ₩75,175 | ₩74,023 | ₩75,175 | +0.70% | 1.8만 |
|---|
| 2026.05.11 | ₩78,391 | ₩78,686 | ₩74,988 | ₩74,988 | -4.34% | 2.2만 |
|---|
| 2026.05.08 | ₩77,011 | ₩78,780 | ₩76,716 | ₩78,391 | +1.79% | 4.5만 |
|---|
| 2026.05.07 | ₩76,676 | ₩78,190 | ₩76,676 | ₩77,145 | +0.61% | 1.7만 |
|---|
| 2026.05.06 | ₩77,440 | ₩78,257 | ₩76,609 | ₩76,676 | -0.99% | 2.5만 |
|---|
| 2026.05.05 | ₩74,907 | ₩77,373 | ₩74,800 | ₩77,038 | +2.84% | 2.6만 |
|---|
| 2026.05.04 | ₩75,885 | ₩76,582 | ₩74,921 | ₩75,202 | -0.90% | 3.2만 |
|---|
| 2026.05.01 | ₩74,519 | ₩77,212 | ₩74,023 | ₩76,569 | +2.75% | 5.9만 |
|---|
| 2026.04.30 | ₩73,661 | ₩75,510 | ₩73,661 | ₩75,510 | +2.51% | 4.4만 |
|---|
| 2026.04.29 | ₩78,391 | ₩78,780 | ₩74,170 | ₩74,170 | -5.38% | 3.4만 |
|---|
| 2026.04.28 | ₩76,341 | ₩78,807 | ₩76,341 | ₩78,807 | +3.23% | 2.1만 |
|---|
| 2026.04.27 | ₩74,532 | ₩76,931 | ₩74,505 | ₩76,060 | +2.05% | 8.2만 |
|---|
| 2026.04.24 | ₩74,706 | ₩77,373 | ₩73,996 | ₩75,081 | +0.50% | 2.5만 |
|---|
| 2026.04.23 | ₩75,510 | ₩76,301 | ₩74,934 | ₩75,390 | -0.16% | 1.9만 |
|---|
| 2026.04.22 | ₩75,832 | ₩76,837 | ₩74,572 | ₩75,537 | -0.39% | 1.5만 |
|---|
| 2026.04.21 | ₩80,401 | ₩80,401 | ₩75,309 | ₩75,832 | -5.68% | 3.8만 |
|---|
| 2026.04.20 | ₩77,989 | ₩78,860 | ₩76,998 | ₩77,091 | -1.15% | 4.4만 |
|---|
| 2026.04.17 | ₩76,167 | ₩78,579 | ₩76,127 | ₩78,351 | +2.87% | 6.9만 |
|---|
| 2026.04.16 | ₩75,952 | ₩75,952 | ₩74,425 | ₩75,524 | -0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩77,024 | ₩77,051 | ₩75,336 | ₩75,805 | -1.58% | 1.8만 |
|---|
| 2026.04.14 | ₩76,555 | ₩77,346 | ₩75,430 | ₩76,569 | +0.02% | 3.2만 |
|---|
| 2026.04.13 | ₩76,100 | ₩77,158 | ₩75,416 | ₩76,783 | +0.90% | 4.8만 |
|---|
| 2026.04.10 | ₩75,631 | ₩75,926 | ₩74,130 | ₩75,845 | +0.28% | 13.1만 |
|---|
| 2026.04.09 | ₩71,718 | ₩76,314 | ₩71,718 | ₩76,314 | +6.41% | 3.6만 |
|---|
| 2026.04.08 | ₩73,701 | ₩75,041 | ₩73,219 | ₩73,353 | -0.47% | 5.8만 |
|---|
| 2026.04.07 | ₩69,681 | ₩72,575 | ₩69,051 | ₩72,508 | +4.06% | 2.8만 |
|---|
| 2026.04.06 | ₩68,783 | ₩71,986 | ₩68,368 | ₩71,075 | +3.33% | 5.7만 |
|---|
| 2026.04.02 | ₩67,470 | ₩69,239 | ₩66,291 | ₩69,239 | +2.62% | 2.6만 |
|---|
| 2026.04.01 | ₩68,086 | ₩69,346 | ₩67,148 | ₩67,524 | -0.83% | 3만 |
|---|
| 2026.03.31 | ₩69,547 | ₩69,708 | ₩68,046 | ₩68,448 | -1.58% | 8.7만 |
|---|
| 2026.03.30 | ₩67,068 | ₩69,319 | ₩66,639 | ₩69,105 | +3.04% | 3.8만 |
|---|
| 2026.03.27 | ₩67,859 | ₩67,859 | ₩66,947 | ₩67,363 | -0.73% | 8.4천 |
|---|
| 2026.03.26 | ₩67,028 | ₩67,751 | ₩66,827 | ₩67,751 | +1.08% | 1.3만 |
|---|
| 2026.03.25 | ₩67,443 | ₩67,443 | ₩66,921 | ₩67,189 | -0.38% | 1.1만 |
|---|
| 2026.03.24 | ₩66,626 | ₩68,060 | ₩66,519 | ₩67,148 | +0.78% | 9.9천 |
|---|
| 2026.03.23 | ₩65,540 | ₩67,885 | ₩65,540 | ₩67,202 | +2.54% | 1.8만 |
|---|
| 2026.03.20 | ₩65,728 | ₩66,076 | ₩64,080 | ₩64,951 | -1.18% | 3만 |
|---|
| 2026.03.19 | ₩63,383 | ₩66,452 | ₩62,981 | ₩65,768 | +3.76% | 2만 |
|---|
| 2026.03.18 | ₩65,849 | ₩65,849 | ₩63,839 | ₩64,214 | -2.48% | 2.1만 |
|---|
| 2026.03.17 | ₩67,135 | ₩67,135 | ₩65,313 | ₩65,514 | -2.42% | 1.8만 |
|---|
| 2026.03.16 | ₩66,438 | ₩68,073 | ₩66,277 | ₩66,720 | +0.42% | 1.7만 |
|---|
| 2026.03.13 | ₩66,130 | ₩66,251 | ₩65,594 | ₩65,755 | -0.57% | 1.3만 |
|---|
| 2026.03.12 | ₩64,736 | ₩66,170 | ₩63,316 | ₩66,170 | +2.21% | 1.3만 |
|---|
| 2026.03.11 | ₩65,969 | ₩66,197 | ₩65,353 | ₩66,197 | +0.35% | 1.3만 |
|---|
| 2026.03.10 | ₩65,768 | ₩69,453 | ₩65,514 | ₩66,827 | +1.61% | 2.1만 |
|---|
| 2026.03.09 | ₩66,036 | ₩66,947 | ₩63,115 | ₩65,473 | -0.85% | 3.4만 |
|---|
| 2026.03.06 | ₩67,617 | ₩68,153 | ₩65,219 | ₩67,095 | -0.77% | 3.6만 |
|---|
| 2026.03.05 | ₩68,770 | ₩69,681 | ₩68,261 | ₩68,488 | -0.41% | 4.7만 |
|---|
| 2026.03.04 | ₩70,485 | ₩71,825 | ₩69,976 | ₩70,230 | -0.36% | 1.6만 |
|---|
| 2026.03.03 | ₩69,989 | ₩71,383 | ₩68,783 | ₩70,498 | +0.73% | 2.2만 |
|---|
| 2026.03.02 | ₩67,671 | ₩70,981 | ₩67,524 | ₩70,967 | +4.87% | 2.5만 |
|---|
| 2026.02.27 | ₩69,132 | ₩69,132 | ₩67,939 | ₩68,984 | -0.21% | 3만 |
|---|
| 2026.02.26 | ₩70,137 | ₩71,704 | ₩68,971 | ₩69,400 | -1.05% | 1.6만 |
|---|
| 2026.02.25 | ₩69,493 | ₩70,753 | ₩69,426 | ₩70,123 | +0.91% | 1.8만 |
|---|
| 2026.02.24 | ₩68,019 | ₩70,472 | ₩67,872 | ₩69,400 | +2.03% | 3.1만 |
|---|
| 2026.02.23 | ₩68,904 | ₩68,931 | ₩67,912 | ₩68,676 | -0.33% | 3.9만 |
|---|
| 2026.02.20 | ₩67,979 | ₩69,306 | ₩67,979 | ₩69,118 | +1.68% | 1.2만 |
|---|
| 2026.02.19 | ₩67,832 | ₩68,716 | ₩67,229 | ₩68,421 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩66,478 | ₩68,931 | ₩66,478 | ₩67,885 | +2.12% | 3.6만 |
|---|
| 2026.02.17 | ₩66,331 | ₩67,926 | ₩66,009 | ₩66,947 | +0.93% | 1.7만 |
|---|
| 2026.02.13 | ₩66,639 | ₩66,733 | ₩65,366 | ₩65,822 | -1.23% | 2.3만 |
|---|
| 2026.02.12 | ₩65,795 | ₩67,336 | ₩64,750 | ₩66,478 | +1.04% | 3.5만 |
|---|
| 2026.02.11 | ₩66,465 | ₩66,974 | ₩65,045 | ₩65,045 | -2.14% | 1.5만 |
|---|
| 2026.02.10 | ₩64,455 | ₩67,229 | ₩64,455 | ₩66,492 | +3.16% | 3.2만 |
|---|
| 2026.02.09 | ₩64,482 | ₩66,733 | ₩63,745 | ₩64,803 | +0.50% | 3.4만 |
|---|
| 2026.02.06 | ₩63,329 | ₩64,817 | ₩63,236 | ₩64,401 | +1.69% | 2.9만 |
|---|
| 2026.02.05 | ₩64,817 | ₩65,299 | ₩62,391 | ₩63,410 | -2.17% | 4.5만 |
|---|
| 2026.02.04 | ₩67,296 | ₩68,555 | ₩64,562 | ₩64,683 | -3.88% | 5.8만 |
|---|
| 2026.02.03 | ₩68,341 | ₩69,802 | ₩65,741 | ₩67,296 | -1.53% | 2.4만 |
|---|
| 2026.02.02 | ₩68,904 | ₩70,431 | ₩68,689 | ₩69,132 | +0.33% | 8만 |
|---|
| 2026.01.30 | ₩67,336 | ₩68,890 | ₩67,108 | ₩68,354 | +1.51% | 8.7만 |
|---|
| 2026.01.29 | ₩66,143 | ₩68,408 | ₩66,143 | ₩67,926 | +2.69% | 4.6만 |
|---|
| 2026.01.28 | ₩65,058 | ₩68,971 | ₩65,004 | ₩66,143 | +1.67% | 6.3만 |
|---|
| 2026.01.27 | ₩65,112 | ₩67,215 | ₩63,986 | ₩64,803 | -0.47% | 7.9만 |
|---|
| 2026.01.26 | ₩64,066 | ₩65,661 | ₩60,515 | ₩64,870 | +1.25% | 8만 |
|---|
| 2026.01.23 | ₩70,217 | ₩70,780 | ₩63,946 | ₩64,066 | -8.76% | 6.3만 |
|---|
| 2026.01.22 | ₩70,056 | ₩71,503 | ₩70,003 | ₩70,230 | +0.25% | 7만 |
|---|
| 2026.01.21 | ₩69,011 | ₩71,718 | ₩68,341 | ₩70,029 | +1.48% | 12만 |
|---|
| 2026.01.20 | ₩70,445 | ₩70,847 | ₩67,644 | ₩67,979 | -3.50% | 3.5만 |
|---|
| 2026.01.16 | ₩72,307 | ₩73,192 | ₩71,075 | ₩71,222 | -1.50% | 6.8만 |
|---|
| 2026.01.15 | ₩68,877 | ₩73,165 | ₩68,877 | ₩72,307 | +4.98% | 11.9만 |
|---|
| 2026.01.14 | ₩68,770 | ₩69,185 | ₩68,167 | ₩68,890 | +0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩67,738 | ₩69,078 | ₩67,376 | ₩68,555 | +1.21% | 5.9만 |
|---|
| 2026.01.12 | ₩68,676 | ₩68,864 | ₩66,813 | ₩67,524 | -1.68% | 3.9만 |
|---|
| 2026.01.09 | ₩71,570 | ₩72,039 | ₩68,582 | ₩69,051 | -3.52% | 8.7만 |
|---|
| 2026.01.08 | ₩67,001 | ₩71,825 | ₩66,880 | ₩71,436 | +6.62% | 22.2만 |
|---|
| 2026.01.07 | ₩66,076 | ₩67,363 | ₩64,254 | ₩67,055 | +1.48% | 9.3만 |
|---|
| 2026.01.06 | ₩67,336 | ₩67,483 | ₩65,527 | ₩65,983 | -2.01% | 5.3만 |
|---|
| 2026.01.05 | ₩65,661 | ₩68,408 | ₩65,527 | ₩67,189 | +2.33% | 18.3만 |
|---|
| 2026.01.02 | ₩67,282 | ₩67,470 | ₩65,540 | ₩65,567 | -2.55% | 3.7만 |
|---|
| 2025.12.31 | ₩67,725 | ₩68,140 | ₩67,189 | ₩67,269 | -0.67% | 1.9만 |
|---|
| 2025.12.30 | ₩67,296 | ₩67,845 | ₩66,706 | ₩67,671 | +0.56% | 3.1만 |
|---|
| 2025.12.29 | ₩68,837 | ₩68,837 | ₩67,269 | ₩67,269 | -2.28% | 2.4만 |
|---|
| 2025.12.26 | ₩69,614 | ₩69,748 | ₩67,832 | ₩68,381 | -1.77% | 3.1만 |
|---|
| 2025.12.24 | ₩70,351 | ₩70,351 | ₩68,703 | ₩69,199 | -1.64% | 3.2만 |
|---|
| 2025.12.23 | ₩71,423 | ₩73,058 | ₩70,083 | ₩70,083 | -1.88% | 5.5만 |
|---|
| 2025.12.22 | ₩73,701 | ₩80,334 | ₩71,798 | ₩71,865 | -2.49% | 6.3만 |
|---|
| 2025.12.19 | ₩75,805 | ₩76,596 | ₩73,299 | ₩73,714 | -2.76% | 11.5만 |
|---|
| 2025.12.18 | ₩75,376 | ₩77,065 | ₩75,189 | ₩75,738 | +0.48% | 15.3만 |
|---|
| 2025.12.17 | ₩75,041 | ₩76,046 | ₩74,519 | ₩75,202 | +0.21% | 10.8만 |
|---|
| 2025.12.16 | ₩75,711 | ₩76,167 | ₩74,813 | ₩75,001 | -0.94% | 5.4만 |
|---|
| 2025.12.15 | ₩74,103 | ₩75,658 | ₩74,103 | ₩75,390 | +1.74% | 7.7만 |
|---|
| 2025.12.12 | ₩72,843 | ₩74,626 | ₩72,602 | ₩74,130 | +1.77% | 8.4만 |
|---|
| 2025.12.11 | ₩72,374 | ₩73,607 | ₩72,374 | ₩72,562 | +0.26% | 4.5만 |
|---|
| 2025.12.10 | ₩71,021 | ₩72,843 | ₩70,351 | ₩72,482 | +2.06% | 11.4만 |
|---|
| 2025.12.09 | ₩71,664 | ₩71,972 | ₩70,847 | ₩70,847 | -1.14% | 2.6만 |
|---|
| 2025.12.08 | ₩71,959 | ₩72,361 | ₩71,477 | ₩71,490 | -0.65% | 1.9만 |
|---|
| 2025.12.05 | ₩73,031 | ₩73,152 | ₩71,477 | ₩71,879 | -1.58% | 1.7만 |
|---|
| 2025.12.04 | ₩72,361 | ₩73,326 | ₩72,334 | ₩72,334 | -0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩70,257 | ₩72,482 | ₩69,802 | ₩72,187 | +2.75% | 4.8만 |
|---|
| 2025.12.02 | ₩71,021 | ₩71,021 | ₩69,735 | ₩70,257 | -1.08% | 3.6만 |
|---|
| 2025.12.01 | ₩71,356 | ₩71,758 | ₩70,244 | ₩70,740 | -0.86% | 2.6만 |
|---|
| 2025.11.28 | ₩72,240 | ₩72,736 | ₩71,544 | ₩71,704 | -0.74% | 3.3만 |
|---|
| 2025.11.26 | ₩71,034 | ₩72,776 | ₩71,034 | ₩72,240 | +1.70% | 9.3만 |
|---|
| 2025.11.25 | ₩70,351 | ₩71,343 | ₩70,351 | ₩71,088 | +1.05% | 3.5만 |
|---|
| 2025.11.24 | ₩68,582 | ₩70,512 | ₩68,341 | ₩70,271 | +2.46% | 7.6만 |
|---|
| 2025.11.21 | ₩65,755 | ₩68,448 | ₩65,634 | ₩68,354 | +3.95% | 6.6만 |
|---|
| 2025.11.20 | ₩65,808 | ₩67,282 | ₩65,500 | ₩65,634 | -0.26% | 4.4만 |
|---|
| 2025.11.19 | ₩64,535 | ₩65,433 | ₩64,522 | ₩65,098 | +0.87% | 3.8만 |
|---|
| 2025.11.18 | ₩64,616 | ₩64,723 | ₩63,919 | ₩64,308 | -0.48% | 2.1만 |
|---|
| 2025.11.17 | ₩65,259 | ₩65,433 | ₩63,986 | ₩64,294 | -1.48% | 1.8만 |
|---|
| 2025.11.14 | ₩65,031 | ₩65,822 | ₩64,991 | ₩65,393 | +0.56% | 3만 |
|---|
| 2025.11.13 | ₩65,674 | ₩66,197 | ₩64,897 | ₩65,406 | -0.41% | 1.7만 |
|---|
| 2025.11.12 | ₩65,192 | ₩66,545 | ₩65,192 | ₩65,406 | +0.33% | 2.9만 |
|---|
| 2025.11.11 | ₩63,222 | ₩65,688 | ₩63,222 | ₩65,205 | +3.14% | 3만 |
|---|
| 2025.11.10 | ₩61,654 | ₩63,530 | ₩61,654 | ₩63,182 | +2.48% | 4.9만 |
|---|
| 2025.11.07 | ₩61,802 | ₩62,043 | ₩61,199 | ₩61,721 | -0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩62,043 | ₩62,579 | ₩61,587 | ₩61,963 | -0.13% | 2.8만 |
|---|
| 2025.11.05 | ₩61,105 | ₩62,204 | ₩61,105 | ₩61,976 | +1.43% | 2.7만 |
|---|
| 2025.11.04 | ₩61,373 | ₩61,574 | ₩60,984 | ₩61,105 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩60,408 | ₩61,011 | ₩60,341 | ₩60,850 | +0.73% | 1.2만 |
|---|
| 2025.10.31 | ₩60,837 | ₩61,226 | ₩60,301 | ₩60,703 | -0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩61,400 | ₩61,802 | ₩60,288 | ₩60,810 | -0.96% | 2.1만 |
|---|
| 2025.10.29 | ₩62,941 | ₩63,128 | ₩60,368 | ₩61,279 | -2.64% | 5.1만 |
|---|
| 2025.10.28 | ₩62,378 | ₩62,686 | ₩61,976 | ₩62,378 | 0.00% | 1.7만 |
|---|
| 2025.10.27 | ₩62,177 | ₩62,780 | ₩61,989 | ₩62,324 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩61,333 | ₩62,391 | ₩61,306 | ₩62,190 | +1.40% | 1.9만 |
|---|
| 2025.10.23 | ₩61,400 | ₩61,896 | ₩60,958 | ₩61,306 | -0.15% | 2.5만 |
|---|
| 2025.10.22 | ₩59,966 | ₩61,480 | ₩59,631 | ₩61,386 | +2.37% | 5.5만 |
|---|
| 2025.10.21 | ₩59,376 | ₩60,046 | ₩59,376 | ₩59,698 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩58,921 | ₩59,725 | ₩58,921 | ₩59,430 | +0.86% | 2.1만 |
|---|
| 2025.10.17 | ₩58,586 | ₩59,014 | ₩58,251 | ₩58,679 | +0.16% | 1.3만 |
|---|
| 2025.10.16 | ₩61,641 | ₩61,681 | ₩58,411 | ₩58,586 | -4.96% | 1.5만 |
|---|
| 2025.10.15 | ₩61,641 | ₩63,128 | ₩61,252 | ₩61,386 | -0.41% | 1.6만 |
|---|
| 2025.10.14 | ₩60,006 | ₩61,226 | ₩59,792 | ₩61,105 | +1.83% | 3.6만 |
|---|
| 2025.10.13 | ₩61,185 | ₩61,319 | ₩58,639 | ₩59,993 | -1.95% | 2.1만 |
|---|
| 2025.10.10 | ₩61,949 | ₩61,949 | ₩59,778 | ₩59,778 | -3.50% | 1.2만 |
|---|