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 | ₩85,066 | ₩85,066 | ₩83,644 | ₩83,966 | -1.29% | 2.6만 |
| 2026.10.08 | ₩84,637 | ₩85,965 | ₩83,926 | ₩84,932 | +0.35% | 3.4만 |
| 2026.10.07 | ₩84,824 | ₩85,133 | ₩83,295 | ₩85,120 | +0.35% | 4.8만 |
| 2026.10.06 | ₩84,503 | ₩85,522 | ₩84,248 | ₩85,240 | +0.87% | 5.4만 |
| 2026.10.05 | ₩84,865 | ₩84,905 | ₩82,692 | ₩84,449 | -0.49% | 4만 |
| 2026.10.02 | ₩84,315 | ₩85,374 | ₩83,000 | ₩84,717 | +0.48% | 2.8만 |
| 2026.10.01 | ₩82,973 | ₩83,738 | ₩81,163 | ₩83,564 | +0.71% | 3.6만 |
| 2026.09.30 | ₩84,020 | ₩84,046 | ₩81,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,920 |
| -1.31% |
| 2.6만 |
| 2026.09.29 | ₩84,301 | ₩84,382 | ₩82,571 | ₩83,792 | -0.60% | 2.8만 |
|---|
| 2026.09.28 | ₩83,725 | ₩84,623 | ₩83,161 | ₩84,167 | +0.53% | 7.1만 |
|---|
| 2026.09.25 | ₩83,725 | ₩84,315 | ₩82,558 | ₩84,033 | +0.37% | 2.5만 |
|---|
| 2026.09.24 | ₩82,880 | ₩83,832 | ₩81,498 | ₩83,510 | +0.76% | 5.6만 |
|---|
| 2026.09.23 | ₩84,127 | ₩84,503 | ₩82,021 | ₩82,115 | -2.39% | 3.5만 |
|---|
| 2026.09.22 | ₩85,066 | ₩85,804 | ₩82,960 | ₩84,194 | -1.02% | 4.7만 |
|---|
| 2026.09.21 | ₩85,428 | ₩85,951 | ₩83,845 | ₩84,798 | -0.74% | 4만 |
|---|
| 2026.09.18 | ₩84,154 | ₩86,045 | ₩83,161 | ₩85,562 | +1.67% | 4.8만 |
|---|
| 2026.09.17 | ₩85,991 | ₩85,991 | ₩84,503 | ₩84,690 | -1.51% | 2.3만 |
|---|
| 2026.09.16 | ₩86,018 | ₩86,514 | ₩83,429 | ₩85,213 | -0.94% | 4.9만 |
|---|
| 2026.09.15 | ₩84,838 | ₩86,313 | ₩84,114 | ₩86,193 | +1.60% | 5.9만 |
|---|
| 2026.09.14 | ₩85,468 | ₩86,005 | ₩84,046 | ₩84,851 | -0.72% | 2.2만 |
|---|
| 2026.09.11 | ₩85,146 | ₩85,991 | ₩83,792 | ₩85,227 | +0.09% | 3.3만 |
|---|
| 2026.09.10 | ₩84,342 | ₩84,878 | ₩82,491 | ₩84,878 | +0.64% | 4.4만 |
|---|
| 2026.09.09 | ₩83,725 | ₩84,462 | ₩82,732 | ₩84,194 | +0.56% | 4.2만 |
|---|
| 2026.09.08 | ₩86,126 | ₩86,340 | ₩84,261 | ₩84,663 | -1.70% | 3만 |
|---|
| 2026.09.04 | ₩84,060 | ₩86,447 | ₩84,020 | ₩86,193 | +2.54% | 3.4만 |
|---|
| 2026.09.03 | ₩85,200 | ₩86,085 | ₩84,556 | ₩84,771 | -0.50% | 1.9만 |
|---|
| 2026.09.02 | ₩82,598 | ₩84,892 | ₩81,820 | ₩84,663 | +2.50% | 5.7만 |
|---|
| 2026.09.01 | ₩82,973 | ₩83,255 | ₩82,115 | ₩82,142 | -1.00% | 6만 |
|---|
| 2026.08.31 | ₩83,362 | ₩83,497 | ₩82,289 | ₩83,094 | -0.32% | 1.9만 |
|---|
| 2026.08.28 | ₩83,403 | ₩84,851 | ₩82,209 | ₩83,242 | -0.19% | 2.1만 |
|---|
| 2026.08.27 | ₩82,692 | ₩83,658 | ₩81,029 | ₩83,255 | +0.68% | 3.2만 |
|---|
| 2026.08.26 | ₩83,483 | ₩84,100 | ₩82,450 | ₩83,269 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩83,148 | ₩83,470 | ₩82,115 | ₩83,295 | +0.18% | 3.3만 |
|---|
| 2026.08.24 | ₩83,429 | ₩84,503 | ₩82,960 | ₩82,960 | -0.56% | 2.6만 |
|---|
| 2026.08.21 | ₩83,497 | ₩84,865 | ₩81,257 | ₩83,175 | -0.39% | 4.1만 |
|---|
| 2026.08.20 | ₩82,866 | ₩83,362 | ₩81,820 | ₩83,295 | +0.52% | 2.2만 |
|---|
| 2026.08.19 | ₩85,334 | ₩85,334 | ₩82,732 | ₩82,960 | -2.78% | 3.3만 |
|---|
| 2026.08.18 | ₩85,173 | ₩86,367 | ₩84,046 | ₩84,798 | -0.44% | 3.3만 |
|---|
| 2026.08.17 | ₩85,897 | ₩87,735 | ₩85,079 | ₩85,629 | -0.31% | 4.5만 |
|---|
| 2026.08.14 | ₩86,099 | ₩86,354 | ₩85,093 | ₩85,924 | -0.20% | 2만 |
|---|
| 2026.08.13 | ₩86,126 | ₩86,863 | ₩85,066 | ₩86,072 | -0.06% | 1.7만 |
|---|
| 2026.08.12 | ₩84,824 | ₩86,058 | ₩83,926 | ₩86,058 | +1.45% | 2.8만 |
|---|
| 2026.08.11 | ₩82,973 | ₩85,455 | ₩82,973 | ₩84,663 | +2.04% | 3만 |
|---|
| 2026.08.10 | ₩83,590 | ₩83,590 | ₩81,632 | ₩82,880 | -0.85% | 6.6만 |
|---|
| 2026.08.07 | ₩84,757 | ₩84,757 | ₩83,081 | ₩83,590 | -1.38% | 3만 |
|---|
| 2026.08.06 | ₩85,213 | ₩85,213 | ₩82,759 | ₩84,556 | -0.77% | 2.9만 |
|---|
| 2026.08.05 | ₩85,844 | ₩85,844 | ₩84,503 | ₩85,039 | -0.94% | 2.2만 |
|---|
| 2026.08.04 | ₩84,516 | ₩85,844 | ₩84,181 | ₩85,549 | +1.22% | 3.5만 |
|---|
| 2026.08.03 | ₩81,646 | ₩86,112 | ₩81,646 | ₩84,516 | +3.52% | 2.6만 |
|---|
| 2026.07.31 | ₩84,328 | ₩85,173 | ₩83,000 | ₩84,717 | +0.46% | 2.9만 |
|---|
| 2026.07.30 | ₩86,246 | ₩86,246 | ₩83,711 | ₩84,650 | -1.85% | 2.7만 |
|---|
| 2026.07.29 | ₩85,629 | ₩86,850 | ₩84,771 | ₩85,951 | +0.38% | 3만 |
|---|
| 2026.07.28 | ₩84,905 | ₩86,689 | ₩84,073 | ₩85,830 | +1.09% | 3.9만 |
|---|
| 2026.07.27 | ₩83,631 | ₩85,133 | ₩82,195 | ₩84,637 | +1.20% | 4.3만 |
|---|
| 2026.07.24 | ₩82,933 | ₩84,583 | ₩80,157 | ₩83,537 | +0.73% | 4.7만 |
|---|
| 2026.07.23 | ₩81,874 | ₩84,248 | ₩80,479 | ₩84,248 | +2.90% | 3.6만 |
|---|
| 2026.07.22 | ₩84,516 | ₩84,798 | ₩80,492 | ₩82,745 | -2.09% | 11.2만 |
|---|
| 2026.07.21 | ₩84,476 | ₩85,535 | ₩83,456 | ₩85,173 | +0.83% | 3.2만 |
|---|
| 2026.07.20 | ₩83,765 | ₩84,865 | ₩83,255 | ₩84,489 | +0.86% | 2.5만 |
|---|
| 2026.07.17 | ₩84,503 | ₩84,623 | ₩82,303 | ₩83,939 | -0.67% | 4.5만 |
|---|
| 2026.07.16 | ₩83,389 | ₩86,219 | ₩83,389 | ₩85,160 | +2.12% | 3.7만 |
|---|
| 2026.07.15 | ₩83,027 | ₩85,026 | ₩80,613 | ₩83,389 | +0.44% | 2.7만 |
|---|
| 2026.07.14 | ₩83,550 | ₩84,543 | ₩82,584 | ₩82,920 | -0.75% | 3.7만 |
|---|
| 2026.07.13 | ₩83,094 | ₩84,516 | ₩81,847 | ₩83,483 | +0.47% | 4.9만 |
|---|
| 2026.07.10 | ₩82,356 | ₩82,906 | ₩81,176 | ₩82,880 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩80,680 | ₩83,161 | ₩80,680 | ₩82,195 | +1.88% | 2.9만 |
|---|
| 2026.07.08 | ₩82,195 | ₩83,711 | ₩81,029 | ₩81,793 | -0.49% | 4.2만 |
|---|
| 2026.07.07 | ₩84,301 | ₩85,468 | ₩82,745 | ₩82,786 | -1.80% | 3.8만 |
|---|
| 2026.07.06 | ₩84,663 | ₩86,488 | ₩83,845 | ₩85,777 | +1.31% | 7.3만 |
|---|
| 2026.07.02 | ₩85,884 | ₩87,024 | ₩83,282 | ₩85,334 | -0.64% | 4.8만 |
|---|
| 2026.07.01 | ₩84,489 | ₩86,407 | ₩82,598 | ₩85,629 | +1.35% | 7.6만 |
|---|
| 2026.06.30 | ₩85,817 | ₩86,743 | ₩83,886 | ₩83,966 | -2.16% | 3.9만 |
|---|
| 2026.06.29 | ₩84,221 | ₩86,260 | ₩83,376 | ₩85,844 | +1.93% | 3.4만 |
|---|
| 2026.06.26 | ₩83,765 | ₩85,817 | ₩83,054 | ₩84,784 | +1.22% | 14.5만 |
|---|
| 2026.06.25 | ₩83,054 | ₩83,792 | ₩81,364 | ₩83,751 | +0.84% | 2.1만 |
|---|
| 2026.06.24 | ₩84,503 | ₩85,830 | ₩83,054 | ₩83,054 | -1.71% | 2.4만 |
|---|
| 2026.06.23 | ₩83,429 | ₩85,227 | ₩82,893 | ₩84,650 | +1.46% | 2.9만 |
|---|
| 2026.06.22 | ₩82,424 | ₩83,215 | ₩81,538 | ₩83,215 | +0.96% | 1.6만 |
|---|
| 2026.06.18 | ₩81,793 | ₩82,504 | ₩81,337 | ₩82,424 | +0.77% | 1.8만 |
|---|
| 2026.06.17 | ₩81,981 | ₩82,786 | ₩79,795 | ₩80,774 | -1.47% | 1.5만 |
|---|
| 2026.06.16 | ₩80,063 | ₩81,646 | ₩79,593 | ₩81,511 | +1.81% | 5.1만 |
|---|
| 2026.06.15 | ₩81,646 | ₩83,175 | ₩78,641 | ₩80,063 | -1.94% | 1.7만 |
|---|
| 2026.06.12 | ₩80,076 | ₩81,927 | ₩80,076 | ₩81,578 | +1.88% | 1.7만 |
|---|
| 2026.06.11 | ₩80,143 | ₩80,881 | ₩79,540 | ₩80,452 | +0.38% | 1.7만 |
|---|
| 2026.06.10 | ₩81,994 | ₩81,994 | ₩79,687 | ₩80,036 | -2.39% | 3.5만 |
|---|
| 2026.06.09 | ₩80,143 | ₩84,288 | ₩80,143 | ₩81,994 | +2.31% | 2.2만 |
|---|
| 2026.06.08 | ₩78,212 | ₩80,546 | ₩76,938 | ₩79,043 | +1.06% | 3.2만 |
|---|
| 2026.06.05 | ₩80,479 | ₩80,479 | ₩77,327 | ₩78,775 | -2.12% | 2.8만 |
|---|
| 2026.06.04 | ₩75,247 | ₩77,796 | ₩75,247 | ₩77,796 | +3.39% | 1.5만 |
|---|
| 2026.06.03 | ₩75,838 | ₩76,079 | ₩73,946 | ₩75,087 | -0.99% | 2.2만 |
|---|
| 2026.06.02 | ₩75,905 | ₩77,219 | ₩75,905 | ₩76,012 | +0.14% | 1.9만 |
|---|
| 2026.06.01 | ₩77,058 | ₩77,233 | ₩74,845 | ₩76,481 | -0.75% | 1.2만 |
|---|
| 2026.05.29 | ₩79,164 | ₩79,553 | ₩77,970 | ₩77,970 | -1.51% | 1.3만 |
|---|
| 2026.05.28 | ₩78,789 | ₩79,325 | ₩77,890 | ₩78,440 | -0.44% | 1.5만 |
|---|
| 2026.05.27 | ₩76,817 | ₩79,151 | ₩76,817 | ₩78,976 | +2.81% | 1.9만 |
|---|
| 2026.05.26 | ₩78,856 | ₩79,754 | ₩75,261 | ₩76,803 | -2.60% | 2만 |
|---|
| 2026.05.22 | ₩76,991 | ₩79,955 | ₩76,844 | ₩78,185 | +1.55% | 5.7만 |
|---|
| 2026.05.21 | ₩75,033 | ₩77,568 | ₩74,228 | ₩77,246 | +2.95% | 2.6만 |
|---|
| 2026.05.20 | ₩76,964 | ₩77,729 | ₩75,918 | ₩76,334 | -0.82% | 1.6만 |
|---|
| 2026.05.19 | ₩74,912 | ₩77,809 | ₩74,161 | ₩76,173 | +1.68% | 4.1만 |
|---|
| 2026.05.18 | ₩73,745 | ₩75,274 | ₩73,718 | ₩74,282 | +0.73% | 3.5만 |
|---|
| 2026.05.15 | ₩74,510 | ₩74,751 | ₩72,833 | ₩72,981 | -2.05% | 1.3만 |
|---|
| 2026.05.14 | ₩75,489 | ₩76,723 | ₩74,859 | ₩75,569 | +0.11% | 2.4만 |
|---|
| 2026.05.13 | ₩74,577 | ₩75,851 | ₩74,443 | ₩74,845 | +0.36% | 2만 |
|---|
| 2026.05.12 | ₩74,724 | ₩75,247 | ₩74,094 | ₩75,247 | +0.70% | 1.8만 |
|---|
| 2026.05.11 | ₩78,467 | ₩78,762 | ₩75,060 | ₩75,060 | -4.34% | 2.2만 |
|---|
| 2026.05.08 | ₩77,085 | ₩78,856 | ₩76,790 | ₩78,467 | +1.79% | 4.5만 |
|---|
| 2026.05.07 | ₩76,750 | ₩78,265 | ₩76,750 | ₩77,219 | +0.61% | 1.7만 |
|---|
| 2026.05.06 | ₩77,514 | ₩78,333 | ₩76,683 | ₩76,750 | -0.99% | 2.5만 |
|---|
| 2026.05.05 | ₩74,979 | ₩77,447 | ₩74,872 | ₩77,112 | +2.84% | 2.6만 |
|---|
| 2026.05.04 | ₩75,958 | ₩76,656 | ₩74,993 | ₩75,274 | -0.90% | 3.2만 |
|---|
| 2026.05.01 | ₩74,590 | ₩77,286 | ₩74,094 | ₩76,642 | +2.75% | 5.9만 |
|---|
| 2026.04.30 | ₩73,732 | ₩75,583 | ₩73,732 | ₩75,583 | +2.51% | 4.4만 |
|---|
| 2026.04.29 | ₩78,467 | ₩78,856 | ₩74,242 | ₩74,242 | -5.38% | 3.4만 |
|---|
| 2026.04.28 | ₩76,414 | ₩78,882 | ₩76,414 | ₩78,882 | +3.23% | 2.1만 |
|---|
| 2026.04.27 | ₩74,604 | ₩77,005 | ₩74,577 | ₩76,133 | +2.05% | 8.2만 |
|---|
| 2026.04.24 | ₩74,778 | ₩77,447 | ₩74,067 | ₩75,154 | +0.50% | 2.5만 |
|---|
| 2026.04.23 | ₩75,583 | ₩76,374 | ₩75,006 | ₩75,462 | -0.16% | 1.9만 |
|---|
| 2026.04.22 | ₩75,905 | ₩76,911 | ₩74,644 | ₩75,610 | -0.39% | 1.5만 |
|---|
| 2026.04.21 | ₩80,479 | ₩80,479 | ₩75,382 | ₩75,905 | -5.68% | 3.8만 |
|---|
| 2026.04.20 | ₩78,064 | ₩78,936 | ₩77,072 | ₩77,166 | -1.15% | 4.4만 |
|---|
| 2026.04.17 | ₩76,240 | ₩78,654 | ₩76,200 | ₩78,426 | +2.87% | 6.9만 |
|---|
| 2026.04.16 | ₩76,025 | ₩76,025 | ₩74,496 | ₩75,596 | -0.56% | 1.4만 |
|---|
| 2026.04.15 | ₩77,098 | ₩77,125 | ₩75,408 | ₩75,878 | -1.58% | 1.8만 |
|---|
| 2026.04.14 | ₩76,629 | ₩77,420 | ₩75,502 | ₩76,642 | +0.02% | 3.2만 |
|---|
| 2026.04.13 | ₩76,173 | ₩77,233 | ₩75,489 | ₩76,857 | +0.90% | 4.8만 |
|---|
| 2026.04.10 | ₩75,704 | ₩75,999 | ₩74,201 | ₩75,918 | +0.28% | 13.1만 |
|---|
| 2026.04.09 | ₩71,787 | ₩76,388 | ₩71,787 | ₩76,388 | +6.41% | 3.6만 |
|---|
| 2026.04.08 | ₩73,772 | ₩75,113 | ₩73,289 | ₩73,423 | -0.47% | 5.8만 |
|---|
| 2026.04.07 | ₩69,748 | ₩72,645 | ₩69,118 | ₩72,578 | +4.06% | 2.8만 |
|---|
| 2026.04.06 | ₩68,849 | ₩72,055 | ₩68,434 | ₩71,143 | +3.33% | 5.7만 |
|---|
| 2026.04.02 | ₩67,535 | ₩69,305 | ₩66,355 | ₩69,305 | +2.62% | 2.6만 |
|---|
| 2026.04.01 | ₩68,152 | ₩69,413 | ₩67,213 | ₩67,589 | -0.83% | 3만 |
|---|
| 2026.03.31 | ₩69,614 | ₩69,775 | ₩68,112 | ₩68,514 | -1.58% | 8.7만 |
|---|
| 2026.03.30 | ₩67,133 | ₩69,386 | ₩66,703 | ₩69,171 | +3.04% | 3.8만 |
|---|
| 2026.03.27 | ₩67,924 | ₩67,924 | ₩67,012 | ₩67,428 | -0.73% | 8.4천 |
|---|
| 2026.03.26 | ₩67,092 | ₩67,817 | ₩66,891 | ₩67,817 | +1.08% | 1.3만 |
|---|
| 2026.03.25 | ₩67,508 | ₩67,508 | ₩66,985 | ₩67,253 | -0.38% | 1.1만 |
|---|
| 2026.03.24 | ₩66,690 | ₩68,125 | ₩66,583 | ₩67,213 | +0.78% | 9.9천 |
|---|
| 2026.03.23 | ₩65,603 | ₩67,951 | ₩65,603 | ₩67,267 | +2.54% | 1.8만 |
|---|
| 2026.03.20 | ₩65,791 | ₩66,140 | ₩64,141 | ₩65,013 | -1.18% | 3만 |
|---|
| 2026.03.19 | ₩63,444 | ₩66,516 | ₩63,042 | ₩65,831 | +3.76% | 2만 |
|---|
| 2026.03.18 | ₩65,912 | ₩65,912 | ₩63,900 | ₩64,276 | -2.48% | 2.1만 |
|---|
| 2026.03.17 | ₩67,200 | ₩67,200 | ₩65,375 | ₩65,577 | -2.42% | 1.8만 |
|---|
| 2026.03.16 | ₩66,502 | ₩68,139 | ₩66,341 | ₩66,784 | +0.42% | 1.7만 |
|---|
| 2026.03.13 | ₩66,194 | ₩66,314 | ₩65,657 | ₩65,818 | -0.57% | 1.3만 |
|---|
| 2026.03.12 | ₩64,799 | ₩66,234 | ₩63,377 | ₩66,234 | +2.21% | 1.3만 |
|---|
| 2026.03.11 | ₩66,033 | ₩66,261 | ₩65,416 | ₩66,261 | +0.35% | 1.3만 |
|---|
| 2026.03.10 | ₩65,831 | ₩69,520 | ₩65,577 | ₩66,891 | +1.61% | 2.1만 |
|---|
| 2026.03.09 | ₩66,100 | ₩67,012 | ₩63,176 | ₩65,536 | -0.85% | 3.4만 |
|---|
| 2026.03.06 | ₩67,683 | ₩68,219 | ₩65,282 | ₩67,159 | -0.77% | 3.6만 |
|---|
| 2026.03.05 | ₩68,836 | ₩69,748 | ₩68,326 | ₩68,554 | -0.41% | 4.7만 |
|---|
| 2026.03.04 | ₩70,553 | ₩71,894 | ₩70,043 | ₩70,298 | -0.36% | 1.6만 |
|---|
| 2026.03.03 | ₩70,057 | ₩71,452 | ₩68,849 | ₩70,566 | +0.73% | 2.2만 |
|---|
| 2026.03.02 | ₩67,736 | ₩71,049 | ₩67,589 | ₩71,036 | +4.87% | 2.5만 |
|---|
| 2026.02.27 | ₩69,198 | ₩69,198 | ₩68,004 | ₩69,051 | -0.21% | 3만 |
|---|
| 2026.02.26 | ₩70,204 | ₩71,773 | ₩69,037 | ₩69,466 | -1.05% | 1.6만 |
|---|
| 2026.02.25 | ₩69,560 | ₩70,821 | ₩69,493 | ₩70,191 | +0.91% | 1.8만 |
|---|
| 2026.02.24 | ₩68,085 | ₩70,539 | ₩67,937 | ₩69,466 | +2.03% | 3.1만 |
|---|
| 2026.02.23 | ₩68,970 | ₩68,997 | ₩67,978 | ₩68,742 | -0.33% | 3.9만 |
|---|
| 2026.02.20 | ₩68,045 | ₩69,373 | ₩68,045 | ₩69,185 | +1.68% | 1.2만 |
|---|
| 2026.02.19 | ₩67,897 | ₩68,782 | ₩67,294 | ₩68,487 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩66,542 | ₩68,997 | ₩66,542 | ₩67,951 | +2.12% | 3.6만 |
|---|
| 2026.02.17 | ₩66,395 | ₩67,991 | ₩66,073 | ₩67,012 | +0.93% | 1.7만 |
|---|
| 2026.02.13 | ₩66,703 | ₩66,797 | ₩65,429 | ₩65,885 | -1.23% | 2.3만 |
|---|
| 2026.02.12 | ₩65,858 | ₩67,401 | ₩64,812 | ₩66,542 | +1.04% | 3.5만 |
|---|
| 2026.02.11 | ₩66,529 | ₩67,039 | ₩65,107 | ₩65,107 | -2.14% | 1.5만 |
|---|
| 2026.02.10 | ₩64,517 | ₩67,294 | ₩64,517 | ₩66,556 | +3.16% | 3.2만 |
|---|
| 2026.02.09 | ₩64,544 | ₩66,797 | ₩63,806 | ₩64,866 | +0.50% | 3.4만 |
|---|
| 2026.02.06 | ₩63,390 | ₩64,879 | ₩63,296 | ₩64,463 | +1.69% | 2.9만 |
|---|
| 2026.02.05 | ₩64,879 | ₩65,362 | ₩62,451 | ₩63,471 | -2.17% | 4.5만 |
|---|
| 2026.02.04 | ₩67,361 | ₩68,621 | ₩64,624 | ₩64,745 | -3.88% | 5.8만 |
|---|
| 2026.02.03 | ₩68,407 | ₩69,869 | ₩65,805 | ₩67,361 | -1.53% | 2.4만 |
|---|
| 2026.02.02 | ₩68,970 | ₩70,499 | ₩68,756 | ₩69,198 | +0.33% | 8만 |
|---|
| 2026.01.30 | ₩67,401 | ₩68,957 | ₩67,173 | ₩68,420 | +1.51% | 8.7만 |
|---|
| 2026.01.29 | ₩66,207 | ₩68,474 | ₩66,207 | ₩67,991 | +2.69% | 4.6만 |
|---|
| 2026.01.28 | ₩65,121 | ₩69,037 | ₩65,067 | ₩66,207 | +1.67% | 6.3만 |
|---|
| 2026.01.27 | ₩65,174 | ₩67,280 | ₩64,048 | ₩64,866 | -0.47% | 7.9만 |
|---|
| 2026.01.26 | ₩64,128 | ₩65,724 | ₩60,574 | ₩64,933 | +1.25% | 8만 |
|---|
| 2026.01.23 | ₩70,285 | ₩70,848 | ₩64,007 | ₩64,128 | -8.76% | 6.3만 |
|---|
| 2026.01.22 | ₩70,124 | ₩71,572 | ₩70,070 | ₩70,298 | +0.25% | 7만 |
|---|
| 2026.01.21 | ₩69,077 | ₩71,787 | ₩68,407 | ₩70,097 | +1.48% | 12만 |
|---|
| 2026.01.20 | ₩70,513 | ₩70,915 | ₩67,709 | ₩68,045 | -3.50% | 3.5만 |
|---|
| 2026.01.16 | ₩72,377 | ₩73,262 | ₩71,143 | ₩71,291 | -1.50% | 6.8만 |
|---|
| 2026.01.15 | ₩68,943 | ₩73,236 | ₩68,943 | ₩72,377 | +4.98% | 11.9만 |
|---|
| 2026.01.14 | ₩68,836 | ₩69,252 | ₩68,232 | ₩68,957 | +0.18% | 9.5만 |
|---|
| 2026.01.13 | ₩67,803 | ₩69,145 | ₩67,441 | ₩68,621 | +1.21% | 5.9만 |
|---|
| 2026.01.12 | ₩68,742 | ₩68,930 | ₩66,878 | ₩67,589 | -1.68% | 3.9만 |
|---|
| 2026.01.09 | ₩71,639 | ₩72,109 | ₩68,648 | ₩69,118 | -3.52% | 8.7만 |
|---|
| 2026.01.08 | ₩67,066 | ₩71,894 | ₩66,945 | ₩71,505 | +6.62% | 22.2만 |
|---|
| 2026.01.07 | ₩66,140 | ₩67,428 | ₩64,316 | ₩67,119 | +1.48% | 9.3만 |
|---|
| 2026.01.06 | ₩67,401 | ₩67,548 | ₩65,590 | ₩66,046 | -2.01% | 5.3만 |
|---|
| 2026.01.05 | ₩65,724 | ₩68,474 | ₩65,590 | ₩67,253 | +2.33% | 18.3만 |
|---|
| 2026.01.02 | ₩67,347 | ₩67,535 | ₩65,603 | ₩65,630 | -2.55% | 3.7만 |
|---|
| 2025.12.31 | ₩67,790 | ₩68,206 | ₩67,253 | ₩67,334 | -0.67% | 1.9만 |
|---|
| 2025.12.30 | ₩67,361 | ₩67,911 | ₩66,770 | ₩67,736 | +0.56% | 3.1만 |
|---|
| 2025.12.29 | ₩68,903 | ₩68,903 | ₩67,334 | ₩67,334 | -2.28% | 2.4만 |
|---|
| 2025.12.26 | ₩69,681 | ₩69,815 | ₩67,897 | ₩68,447 | -1.77% | 3.1만 |
|---|
| 2025.12.24 | ₩70,419 | ₩70,419 | ₩68,769 | ₩69,265 | -1.64% | 3.2만 |
|---|
| 2025.12.23 | ₩71,492 | ₩73,128 | ₩70,151 | ₩70,151 | -1.88% | 5.5만 |
|---|
| 2025.12.22 | ₩73,772 | ₩80,412 | ₩71,867 | ₩71,934 | -2.49% | 6.3만 |
|---|
| 2025.12.19 | ₩75,878 | ₩76,669 | ₩73,370 | ₩73,785 | -2.76% | 11.5만 |
|---|
| 2025.12.18 | ₩75,449 | ₩77,139 | ₩75,261 | ₩75,811 | +0.48% | 15.3만 |
|---|
| 2025.12.17 | ₩75,113 | ₩76,119 | ₩74,590 | ₩75,274 | +0.21% | 10.8만 |
|---|
| 2025.12.16 | ₩75,784 | ₩76,240 | ₩74,885 | ₩75,073 | -0.94% | 5.4만 |
|---|
| 2025.12.15 | ₩74,174 | ₩75,730 | ₩74,174 | ₩75,462 | +1.74% | 7.7만 |
|---|
| 2025.12.12 | ₩72,914 | ₩74,698 | ₩72,672 | ₩74,201 | +1.77% | 8.4만 |
|---|
| 2025.12.11 | ₩72,444 | ₩73,678 | ₩72,444 | ₩72,632 | +0.26% | 4.5만 |
|---|
| 2025.12.10 | ₩71,089 | ₩72,914 | ₩70,419 | ₩72,551 | +2.06% | 11.4만 |
|---|
| 2025.12.09 | ₩71,733 | ₩72,042 | ₩70,915 | ₩70,915 | -1.14% | 2.6만 |
|---|
| 2025.12.08 | ₩72,028 | ₩72,431 | ₩71,545 | ₩71,559 | -0.65% | 1.9만 |
|---|
| 2025.12.05 | ₩73,101 | ₩73,222 | ₩71,545 | ₩71,948 | -1.58% | 1.7만 |
|---|
| 2025.12.04 | ₩72,431 | ₩73,396 | ₩72,404 | ₩72,404 | -0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩70,325 | ₩72,551 | ₩69,869 | ₩72,256 | +2.75% | 4.8만 |
|---|
| 2025.12.02 | ₩71,089 | ₩71,089 | ₩69,802 | ₩70,325 | -1.08% | 3.6만 |
|---|
| 2025.12.01 | ₩71,425 | ₩71,827 | ₩70,311 | ₩70,808 | -0.86% | 2.6만 |
|---|
| 2025.11.28 | ₩72,310 | ₩72,806 | ₩71,613 | ₩71,773 | -0.74% | 3.3만 |
|---|
| 2025.11.26 | ₩71,103 | ₩72,847 | ₩71,103 | ₩72,310 | +1.70% | 9.3만 |
|---|
| 2025.11.25 | ₩70,419 | ₩71,411 | ₩70,419 | ₩71,156 | +1.05% | 3.5만 |
|---|
| 2025.11.24 | ₩68,648 | ₩70,580 | ₩68,407 | ₩70,338 | +2.46% | 7.6만 |
|---|
| 2025.11.21 | ₩65,818 | ₩68,514 | ₩65,697 | ₩68,420 | +3.95% | 6.6만 |
|---|
| 2025.11.20 | ₩65,872 | ₩67,347 | ₩65,563 | ₩65,697 | -0.26% | 4.4만 |
|---|
| 2025.11.19 | ₩64,597 | ₩65,496 | ₩64,584 | ₩65,161 | +0.87% | 3.8만 |
|---|
| 2025.11.18 | ₩64,678 | ₩64,785 | ₩63,980 | ₩64,369 | -0.48% | 2.1만 |
|---|
| 2025.11.17 | ₩65,322 | ₩65,496 | ₩64,048 | ₩64,356 | -1.48% | 1.8만 |
|---|
| 2025.11.14 | ₩65,094 | ₩65,885 | ₩65,054 | ₩65,456 | +0.56% | 3만 |
|---|
| 2025.11.13 | ₩65,738 | ₩66,261 | ₩64,960 | ₩65,469 | -0.41% | 1.7만 |
|---|
| 2025.11.12 | ₩65,255 | ₩66,609 | ₩65,255 | ₩65,469 | +0.33% | 2.9만 |
|---|
| 2025.11.11 | ₩63,283 | ₩65,751 | ₩63,283 | ₩65,268 | +3.14% | 3만 |
|---|
| 2025.11.10 | ₩61,714 | ₩63,592 | ₩61,714 | ₩63,243 | +2.48% | 4.9만 |
|---|
| 2025.11.07 | ₩61,861 | ₩62,103 | ₩61,258 | ₩61,781 | -0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩62,103 | ₩62,639 | ₩61,647 | ₩62,022 | -0.13% | 2.8만 |
|---|
| 2025.11.05 | ₩61,164 | ₩62,264 | ₩61,164 | ₩62,036 | +1.43% | 2.7만 |
|---|
| 2025.11.04 | ₩61,432 | ₩61,633 | ₩61,043 | ₩61,164 | -0.44% | 2만 |
|---|
| 2025.11.03 | ₩60,466 | ₩61,070 | ₩60,399 | ₩60,909 | +0.73% | 1.2만 |
|---|
| 2025.10.31 | ₩60,895 | ₩61,284 | ₩60,359 | ₩60,761 | -0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩61,459 | ₩61,861 | ₩60,346 | ₩60,869 | -0.96% | 2.1만 |
|---|
| 2025.10.29 | ₩63,001 | ₩63,189 | ₩60,426 | ₩61,338 | -2.64% | 5.1만 |
|---|
| 2025.10.28 | ₩62,438 | ₩62,746 | ₩62,036 | ₩62,438 | 0.00% | 1.7만 |
|---|
| 2025.10.27 | ₩62,237 | ₩62,840 | ₩62,049 | ₩62,384 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩61,392 | ₩62,451 | ₩61,365 | ₩62,250 | +1.40% | 1.9만 |
|---|
| 2025.10.23 | ₩61,459 | ₩61,955 | ₩61,016 | ₩61,365 | -0.15% | 2.5만 |
|---|
| 2025.10.22 | ₩60,024 | ₩61,539 | ₩59,688 | ₩61,445 | +2.37% | 5.5만 |
|---|
| 2025.10.21 | ₩59,433 | ₩60,104 | ₩59,433 | ₩59,755 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩58,977 | ₩59,782 | ₩58,977 | ₩59,487 | +0.86% | 2.1만 |
|---|
| 2025.10.17 | ₩58,642 | ₩59,071 | ₩58,307 | ₩58,736 | +0.16% | 1.3만 |
|---|
| 2025.10.16 | ₩61,700 | ₩61,740 | ₩58,468 | ₩58,642 | -4.96% | 1.5만 |
|---|
| 2025.10.15 | ₩61,700 | ₩63,189 | ₩61,311 | ₩61,445 | -0.41% | 1.6만 |
|---|
| 2025.10.14 | ₩60,064 | ₩61,284 | ₩59,849 | ₩61,164 | +1.83% | 3.6만 |
|---|
| 2025.10.13 | ₩61,244 | ₩61,378 | ₩58,696 | ₩60,050 | -1.95% | 2.1만 |
|---|
| 2025.10.10 | ₩62,009 | ₩62,009 | ₩59,836 | ₩59,836 | -3.50% | 1.2만 |
|---|