Franklin Covey Co (FC)

FC
🏛️ 미국 →
20.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:34 19.96 19.96 19.96 19.95 1.5K
09:39 20.20 20.20 20.20 20.20 1.0K
09:53 20.21 20.21 20.21 20.21 0.4K
10:06 20.23 20.23 20.23 20.23 1.2K
10:17 20.24 20.24 20.24 20.24 1.5K
10:47 20.14 20.14 20.14 20.14 0.4K
10:53 20.22 20.22 20.22 20.22 1.0K
10:59 20.20 20.20 20.12 20.12 0.6K
11:00 20.12 20.12 20.12 20.12 1.7K
11:18 20.12 20.15 20.12 20.15 0.9K
11:31 20.13 20.13 20.13 20.13 2.5K
12:09 20.04 20.04 20.04 20.04 2.0K
12:19 20.02 20.02 20.02 20.02 0.5K
12:37 19.95 19.95 19.95 19.95 0.2K
12:45 20.02 20.02 20.02 20.02 3.1K
12:46 20.02 20.02 20.02 20.02 0.4K
12:54 20.01 20.01 20.01 20.01 0.4K
13:03 19.97 19.97 19.96 19.95 1.7K
13:11 19.91 19.91 19.91 19.91 1.1K
13:20 19.98 19.98 19.86 19.86 1.5K
13:28 19.86 19.86 19.86 19.86 0.8K
13:36 19.79 19.79 19.79 19.79 0.4K
13:45 19.76 19.76 19.76 19.76 0.4K
13:53 19.78 19.78 19.78 19.78 0.3K
13:56 19.77 19.77 19.77 19.77 0.3K
14:02 19.77 19.77 19.77 19.77 0.1K
14:03 19.67 19.67 19.50 19.50 26.1K
14:04 19.50 19.50 19.46 19.48 1.5K
14:05 19.50 19.50 19.50 19.50 0.7K
14:10 19.43 19.43 19.43 19.43 0.4K
14:14 19.42 19.42 19.42 19.42 1.5K
14:18 19.39 19.39 19.39 19.39 0.1K
14:21 19.44 19.44 19.44 19.44 0.3K
14:23 19.45 19.45 19.45 19.45 0.3K
14:27 19.45 19.50 19.45 19.50 4.1K
14:28 19.50 19.50 19.50 19.50 0.1K
14:29 19.49 19.50 19.49 19.50 0.8K
14:31 19.50 19.50 19.50 19.50 0.6K
14:44 19.46 19.46 19.46 19.45 0.3K
14:51 19.50 19.50 19.50 19.50 0.5K
14:52 19.46 19.46 19.46 19.46 0.2K
14:55 19.49 19.49 19.49 19.49 0.3K
14:59 19.49 19.50 19.46 19.46 1.6K
15:00 19.47 19.47 19.47 19.47 0.3K
15:01 19.44 19.44 19.44 19.44 0.3K
15:04 19.46 19.46 19.46 19.46 0.4K
15:09 19.43 19.43 19.43 19.43 0.1K
15:10 19.47 19.47 19.47 19.47 1.6K
15:12 19.47 19.47 19.47 19.47 1.5K
15:18 19.47 19.47 19.47 19.47 0.2K
15:20 19.47 19.47 19.47 19.47 0.1K
15:21 19.47 19.47 19.47 19.47 0.2K
15:24 19.46 19.46 19.44 19.43 2.3K
15:26 19.38 19.38 19.38 19.38 0.3K
15:30 19.39 19.39 19.39 19.39 0.6K
15:34 19.41 19.42 19.41 19.42 0.6K
15:35 19.43 19.43 19.43 19.43 0.4K
15:39 19.43 19.45 19.43 19.45 0.4K
15:41 19.47 19.47 19.47 19.47 2.6K
15:42 19.50 19.50 19.50 19.50 0.9K
15:43 19.50 19.50 19.50 19.50 1.6K
15:46 19.49 19.49 19.48 19.48 0.8K
15:47 19.46 19.46 19.46 19.46 2.3K
15:52 19.44 19.44 19.44 19.44 0.3K
15:55 19.41 19.41 19.41 19.41 1.3K
15:56 19.47 19.47 19.45 19.45 0.2K
15:57 19.48 19.48 19.48 19.48 0.3K
15:58 19.46 19.46 19.44 19.44 1.2K
15:59 19.48 19.49 19.43 19.45 17.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 19.35 21.36 19.35 20.19 0.6M
2025-09-25 19.43 19.54 18.97 19.10 0.1M
2025-09-24 19.49 19.77 19.14 19.50 0.1M
2025-09-23 20.14 20.25 19.38 19.45 0.1M
2025-09-22 19.64 20.24 19.16 20.16 0.1M
2025-09-19 20.01 20.05 19.68 19.75 0.2M
2025-09-18 19.38 20.06 19.35 19.95 0.1M
2025-09-17 19.55 20.07 19.24 19.29 0.1M
2025-09-16 19.05 19.47 18.83 19.47 0.1M
2025-09-15 19.14 19.22 18.79 19.10 0.1M
2025-09-12 19.37 19.43 19.00 19.01 0.1M
2025-09-11 18.48 19.50 18.48 19.49 0.1M
2025-09-10 18.70 18.75 18.13 18.49 0.1M
2025-09-09 19.06 19.14 18.76 18.79 0.1M
2025-09-08 19.21 19.28 18.83 19.19 0.1M
2025-09-05 19.31 19.67 18.76 19.32 0.1M
2025-09-04 18.92 19.32 18.69 19.30 0.1M
2025-09-03 19.67 19.93 18.85 18.89 0.2M
2025-09-02 19.55 20.10 19.36 19.59 0.2M
2025-08-29 19.65 19.92 19.09 19.56 0.8M
2025-08-28 19.75 20.07 19.50 19.68 0.1M
2025-08-27 19.49 19.75 19.49 19.68 0.0M
2025-08-26 19.49 19.76 19.42 19.54 0.1M
2025-08-25 19.92 19.94 19.34 19.35 0.1M
2025-08-22 19.47 20.27 19.30 19.97 0.2M
2025-08-21 18.99 19.31 18.91 19.20 0.1M
2025-08-20 19.61 19.61 18.88 18.91 0.1M
2025-08-19 18.91 19.94 18.91 19.62 0.1M
2025-08-18 19.46 19.77 19.31 19.35 0.1M
2025-08-15 19.66 19.71 19.32 19.35 0.2M
2025-08-14 19.81 20.57 19.38 19.61 0.1M
2025-08-13 19.11 19.92 19.07 19.68 0.2M
2025-08-12 18.51 19.23 18.42 19.16 0.1M
2025-08-11 18.75 18.83 18.32 18.40 0.1M
2025-08-08 19.19 19.40 18.82 18.85 0.1M
2025-08-07 19.70 19.86 18.89 19.05 0.1M
2025-08-06 18.92 19.51 18.70 19.43 0.2M
2025-08-05 18.56 19.16 18.56 18.92 0.1M
2025-08-04 18.66 18.79 18.40 18.53 0.1M
2025-08-01 19.33 19.77 18.58 18.62 0.1M
2025-07-31 19.60 19.86 19.21 19.71 0.1M
2025-07-30 20.20 20.33 19.58 19.70 0.2M
2025-07-29 20.35 20.42 20.09 20.14 0.1M
2025-07-28 20.52 20.80 20.21 20.22 0.1M
2025-07-25 20.29 20.44 19.92 20.36 0.1M
2025-07-24 20.82 20.90 20.10 20.39 0.1M
2025-07-23 20.18 20.85 19.90 20.82 0.2M
2025-07-22 19.69 20.23 19.69 19.95 0.2M
2025-07-21 19.49 19.82 19.26 19.68 0.1M
2025-07-18 20.08 20.29 19.17 19.33 0.1M
2025-07-17 20.06 20.49 19.93 19.99 0.1M
2025-07-16 19.88 20.07 19.62 20.06 0.1M
2025-07-15 20.25 20.49 19.65 19.66 0.1M
2025-07-14 19.61 20.43 19.49 20.10 0.1M
2025-07-11 20.70 20.91 19.80 19.87 0.2M
2025-07-10 20.76 21.27 20.69 20.85 0.1M
2025-07-09 21.46 21.63 20.66 20.82 0.1M
2025-07-08 21.46 22.16 21.30 21.43 0.1M
2025-07-07 21.95 22.63 21.07 21.28 0.2M
2025-07-03 22.26 22.44 21.14 22.10 0.5M
2025-07-02 24.27 24.70 23.66 24.17 0.5M
2025-07-01 22.81 24.70 22.28 24.11 0.1M
2025-06-30 23.39 23.75 22.78 22.82 0.2M
2025-06-27 23.40 24.06 23.33 23.38 0.1M
2025-06-26 22.43 23.34 22.29 23.30 0.1M
2025-06-25 23.01 23.01 22.33 22.59 0.1M
2025-06-24 22.86 23.15 22.46 22.98 0.0M
2025-06-23 22.32 22.75 22.26 22.57 0.0M
2025-06-20 22.51 22.51 22.04 22.27 0.1M
2025-06-18 22.84 23.06 22.04 22.26 0.1M
2025-06-17 23.21 23.35 21.48 22.85 0.1M
2025-06-16 22.88 23.60 22.69 23.27 0.1M
2025-06-13 22.25 22.80 22.10 22.64 0.1M
2025-06-12 22.38 22.74 22.12 22.70 0.1M
2025-06-11 23.08 23.08 22.42 22.61 0.1M
2025-06-10 23.16 23.33 22.75 23.09 0.1M
2025-06-09 22.78 23.32 22.70 23.00 0.1M
2025-06-06 22.66 22.91 22.47 22.71 0.1M
2025-06-05 22.72 22.74 22.26 22.31 0.1M
2025-06-04 22.69 23.08 22.61 22.74 0.0M
2025-06-03 22.57 22.79 22.25 22.67 0.1M
2025-06-02 23.27 23.49 22.55 22.59 0.1M
2025-05-30 23.59 23.63 23.32 23.38 0.1M
2025-05-29 23.72 23.82 23.50 23.69 0.1M
2025-05-28 23.65 23.74 23.41 23.52 0.1M
2025-05-27 23.23 23.86 23.18 23.73 0.1M
2025-05-23 22.75 23.09 22.65 22.87 0.1M
2025-05-22 22.78 23.46 22.78 23.23 0.1M
2025-05-21 23.29 23.59 22.91 22.93 0.1M
2025-05-20 23.78 24.05 23.50 23.61 0.1M
2025-05-19 23.37 23.82 23.09 23.67 0.1M
2025-05-16 23.62 23.81 23.10 23.62 0.1M
2025-05-15 22.97 23.68 22.81 23.61 0.1M
2025-05-14 23.06 23.41 22.77 23.04 0.1M
2025-05-13 22.83 23.62 22.52 23.19 0.1M
2025-05-12 22.00 22.65 21.62 22.56 0.1M
2025-05-09 21.33 21.47 20.94 21.10 0.0M
2025-05-08 20.77 21.79 20.74 21.33 0.1M
2025-05-07 20.68 20.84 20.10 20.27 0.1M
2025-05-06 20.65 20.99 20.50 20.53 0.1M
2025-05-05 20.92 21.28 20.81 20.86 0.1M
2025-05-02 20.79 21.27 20.67 21.19 0.1M
2025-05-01 20.32 20.83 20.13 20.59 0.1M
2025-04-30 20.58 20.58 20.06 20.31 0.1M
2025-04-29 20.66 21.02 20.41 20.78 0.1M
2025-04-28 20.70 21.06 20.25 20.68 0.1M
2025-04-25 20.51 20.90 20.27 20.78 0.1M
2025-04-24 20.47 20.78 20.36 20.74 0.1M
2025-04-23 20.56 21.44 20.14 20.32 0.1M
2025-04-22 19.88 20.16 19.40 19.96 0.1M
2025-04-21 20.12 20.12 19.60 19.84 0.1M
2025-04-17 20.22 20.71 19.98 20.37 0.1M
2025-04-16 20.55 20.84 20.14 20.20 0.1M
2025-04-15 20.57 21.00 20.18 20.80 0.1M
2025-04-14 20.35 20.49 19.35 20.33 0.2M
2025-04-11 19.59 21.05 19.05 20.21 0.2M
2025-04-10 20.51 20.82 19.20 19.64 0.2M
2025-04-09 19.58 21.71 18.94 21.07 0.3M
2025-04-08 20.79 20.93 19.39 19.72 0.2M
2025-04-07 20.21 21.32 19.04 20.06 0.3M
2025-04-04 19.85 21.01 19.54 20.65 0.4M
2025-04-03 23.00 23.11 20.00 20.51 0.7M
2025-04-02 27.52 28.13 27.02 27.89 0.2M
2025-04-01 27.70 28.39 27.45 28.00 0.2M
2025-03-31 27.58 27.94 26.90 27.62 0.2M
2025-03-28 28.14 28.18 27.14 28.03 0.2M
2025-03-27 28.77 29.17 27.84 28.10 0.2M
2025-03-26 29.07 29.31 27.91 28.64 0.2M
2025-03-25 28.73 29.24 27.80 28.97 0.2M
2025-03-24 28.88 29.52 28.61 28.65 0.1M
2025-03-21 28.37 28.77 28.23 28.49 0.4M
2025-03-20 28.61 28.98 28.21 28.52 0.2M
2025-03-19 29.36 30.01 27.97 29.00 0.1M
2025-03-18 29.66 30.19 29.07 29.25 0.1M
2025-03-17 30.51 30.88 29.82 30.05 0.1M
2025-03-14 29.93 30.64 29.93 30.60 0.1M
2025-03-13 30.23 30.23 29.32 29.84 0.1M
2025-03-12 31.15 31.28 30.12 30.15 0.1M
2025-03-11 31.42 31.48 30.68 30.96 0.1M
2025-03-10 31.76 32.55 31.28 31.47 0.1M
2025-03-07 30.99 31.97 30.99 31.82 0.1M
2025-03-06 30.77 31.22 30.76 31.02 0.1M
2025-03-05 30.99 31.43 30.79 31.18 0.1M
2025-03-04 30.62 31.28 30.42 31.10 0.1M
2025-03-03 32.08 32.13 30.84 31.07 0.1M
2025-02-28 31.51 32.12 30.75 31.98 0.3M
2025-02-27 32.50 32.85 31.63 31.75 0.1M
2025-02-26 32.67 33.38 32.32 32.50 0.1M
2025-02-25 32.88 33.30 32.47 32.77 0.1M
2025-02-24 33.00 33.22 32.61 32.86 0.1M
2025-02-21 34.21 34.21 32.79 32.80 0.1M
2025-02-20 34.19 34.54 33.19 33.85 0.1M
2025-02-19 34.55 34.72 34.09 34.38 0.1M
2025-02-18 34.75 34.75 34.25 34.67 0.1M
2025-02-14 35.97 36.00 34.65 34.67 0.1M
2025-02-13 36.55 36.55 35.64 35.65 0.1M
2025-02-12 37.40 37.40 36.11 36.18 0.2M
2025-02-11 38.01 38.46 37.34 37.96 0.2M
2025-02-10 37.92 39.22 37.44 38.75 0.2M
2025-02-07 37.81 38.86 36.89 37.77 0.3M
2025-02-06 37.81 38.20 37.31 37.81 0.1M
2025-02-05 37.77 37.95 37.43 37.72 0.1M
2025-02-04 36.67 37.81 36.30 37.67 0.1M
2025-02-03 37.29 37.78 36.50 36.82 0.1M
2025-01-31 37.22 38.44 37.22 37.91 0.2M
2025-01-30 36.81 37.37 36.81 37.15 0.1M
2025-01-29 36.01 36.85 35.87 36.66 0.1M
2025-01-28 34.90 36.83 34.75 36.12 0.1M
2025-01-27 35.13 35.40 34.89 35.03 0.1M
2025-01-24 34.13 35.24 34.13 35.12 0.1M
2025-01-23 33.96 35.15 33.88 34.36 0.1M
2025-01-22 33.38 34.52 33.34 34.24 0.1M
2025-01-21 33.24 33.95 33.15 33.68 0.1M
2025-01-17 33.35 33.49 33.01 33.16 0.1M
2025-01-16 32.70 33.28 32.62 32.95 0.1M
2025-01-15 32.25 33.44 32.11 33.05 0.2M
2025-01-14 30.66 32.07 30.66 31.54 0.2M
2025-01-13 30.67 30.77 28.99 30.38 0.2M
2025-01-10 33.19 33.19 30.17 31.25 0.3M
2025-01-08 34.80 35.73 34.67 35.30 0.1M
2025-01-07 36.41 36.45 35.09 35.24 0.1M
2025-01-06 37.06 37.52 36.07 36.14 0.1M
2025-01-03 36.54 37.28 36.06 37.06 0.1M
2025-01-02 37.77 37.77 36.01 36.39 0.1M