시장 데이터를 불러오는 중
전체 종목
Kelly Services, Inc. - Class A Common Stock 과거 주가
Kelly Services, Inc. - Class A Common Stock · KELYA · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kelly Services, Inc. - Class A Common Stock · KELYA · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,696 | ₩21,723 | ₩20,851 | ₩20,905 | -3.65% | 20.7만 |
| 2026.10.08 | ₩21,320 | ₩21,709 | ₩21,133 | ₩21,682 | +1.70% | 36.9만 |
| 2026.10.07 | ₩20,757 | ₩21,428 | ₩20,717 | ₩21,320 | +2.71% | 21.6만 |
| 2026.10.06 | ₩21,159 | ₩21,320 | ₩20,838 | ₩20,864 | -1.39% | 18.1만 |
| 2026.10.05 | ₩21,240 | ₩21,320 | ₩20,958 | ₩21,186 | -0.25% | 20.4만 |
| 2026.10.02 | ₩22,125 | ₩22,192 | ₩20,985 | ₩21,079 | -4.73% | 20.7만 |
| 2026.10.01 | ₩22,018 | ₩22,433 | ₩21,937 | ₩22,031 | +0.06% | 37.9만 |
| 2026.09.30 | ₩22,018 | ₩22,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,642 |
| ₩21,736 |
| -1.28% |
| 24.4만 |
| 2026.09.29 | ₩22,085 | ₩22,152 | ₩21,495 | ₩21,964 | -0.55% | 17.9만 |
|---|
| 2026.09.28 | ₩22,058 | ₩22,272 | ₩21,857 | ₩22,178 | +0.55% | 23.1만 |
|---|
| 2026.09.25 | ₩22,031 | ₩22,232 | ₩21,883 | ₩22,098 | +0.30% | 16.7만 |
|---|
| 2026.09.24 | ₩22,098 | ₩22,098 | ₩21,535 | ₩22,004 | -0.42% | 31.9만 |
|---|
| 2026.09.23 | ₩22,286 | ₩22,433 | ₩21,951 | ₩22,058 | -1.02% | 19.3만 |
|---|
| 2026.09.22 | ₩21,977 | ₩22,366 | ₩21,776 | ₩22,339 | +1.65% | 25.1만 |
|---|
| 2026.09.21 | ₩21,696 | ₩22,071 | ₩21,682 | ₩21,830 | +0.62% | 23.6만 |
|---|
| 2026.09.18 | ₩21,749 | ₩21,749 | ₩21,253 | ₩21,642 | -0.49% | 89.4만 |
|---|
| 2026.09.17 | ₩21,870 | ₩21,910 | ₩21,562 | ₩21,749 | -0.55% | 16.7만 |
|---|
| 2026.09.16 | ₩21,937 | ₩22,004 | ₩21,602 | ₩21,857 | -0.37% | 23만 |
|---|
| 2026.09.15 | ₩21,562 | ₩22,058 | ₩21,481 | ₩22,058 | +2.30% | 22만 |
|---|
| 2026.09.14 | ₩21,495 | ₩21,964 | ₩21,481 | ₩21,763 | +1.25% | 26.1만 |
|---|
| 2026.09.11 | ₩21,428 | ₩21,521 | ₩21,066 | ₩21,293 | -0.63% | 20만 |
|---|
| 2026.09.10 | ₩21,401 | ₩21,575 | ₩21,226 | ₩21,347 | -0.25% | 17.3만 |
|---|
| 2026.09.09 | ₩21,508 | ₩21,602 | ₩21,025 | ₩21,401 | -0.50% | 25만 |
|---|
| 2026.09.08 | ₩22,500 | ₩22,500 | ₩21,347 | ₩21,495 | -4.47% | 25.6만 |
|---|
| 2026.09.04 | ₩22,165 | ₩22,701 | ₩21,924 | ₩22,608 | +2.00% | 22.7만 |
|---|
| 2026.09.03 | ₩22,393 | ₩22,406 | ₩21,964 | ₩22,406 | +0.06% | 27.5만 |
|---|
| 2026.09.02 | ₩22,339 | ₩22,541 | ₩22,018 | ₩22,098 | -1.08% | 29.2만 |
|---|
| 2026.09.01 | ₩22,956 | ₩23,278 | ₩22,232 | ₩22,380 | -2.51% | 45.8만 |
|---|
| 2026.08.31 | ₩23,171 | ₩23,211 | ₩22,715 | ₩23,063 | -0.46% | 50.8만 |
|---|
| 2026.08.28 | ₩23,063 | ₩23,412 | ₩22,889 | ₩23,171 | +0.47% | 30.5만 |
|---|
| 2026.08.27 | ₩22,594 | ₩23,131 | ₩22,205 | ₩22,916 | +1.42% | 33.1만 |
|---|
| 2026.08.26 | ₩22,728 | ₩22,822 | ₩22,420 | ₩22,768 | +0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩22,527 | ₩22,903 | ₩22,286 | ₩22,836 | +1.37% | 23.7만 |
|---|
| 2026.08.24 | ₩22,836 | ₩23,171 | ₩22,487 | ₩22,514 | -1.41% | 35.1만 |
|---|
| 2026.08.21 | ₩22,406 | ₩22,983 | ₩22,259 | ₩22,916 | +2.27% | 28.5만 |
|---|
| 2026.08.20 | ₩22,085 | ₩22,514 | ₩21,857 | ₩22,406 | +1.46% | 30.3만 |
|---|
| 2026.08.19 | ₩22,178 | ₩22,621 | ₩22,085 | ₩22,165 | -0.06% | 22.5만 |
|---|
| 2026.08.18 | ₩21,857 | ₩22,205 | ₩21,696 | ₩22,125 | +1.23% | 39.3만 |
|---|
| 2026.08.17 | ₩21,535 | ₩21,696 | ₩21,226 | ₩21,575 | +0.19% | 28.7만 |
|---|
| 2026.08.14 | ₩21,897 | ₩21,897 | ₩21,240 | ₩21,535 | -1.65% | 33.2만 |
|---|
| 2026.08.13 | ₩20,985 | ₩21,870 | ₩20,838 | ₩21,870 | +4.22% | 31.8만 |
|---|
| 2026.08.12 | ₩20,449 | ₩20,703 | ₩20,167 | ₩20,703 | +1.25% | 32.3만 |
|---|
| 2026.08.11 | ₩20,730 | ₩21,146 | ₩20,516 | ₩20,677 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩20,797 | ₩21,723 | ₩20,650 | ₩21,012 | +1.03% | 56.6만 |
|---|
| 2026.08.07 | ₩20,811 | ₩21,173 | ₩20,194 | ₩20,368 | -2.13% | 34.2만 |
|---|
| 2026.08.06 | ₩23,801 | ₩23,801 | ₩20,395 | ₩20,945 | -12.00% | 62.9만 |
|---|
| 2026.08.05 | ₩20,663 | ₩20,663 | ₩19,886 | ₩20,408 | -1.23% | 31.7만 |
|---|
| 2026.08.04 | ₩20,087 | ₩20,462 | ₩19,912 | ₩20,422 | +1.67% | 23.9만 |
|---|
| 2026.08.03 | ₩20,274 | ₩20,703 | ₩20,046 | ₩20,127 | -0.73% | 25.2만 |
|---|
| 2026.07.31 | ₩19,912 | ₩20,073 | ₩19,483 | ₩19,899 | -0.07% | 58.6만 |
|---|
| 2026.07.30 | ₩21,146 | ₩21,146 | ₩20,020 | ₩20,140 | -4.76% | 27만 |
|---|
| 2026.07.29 | ₩21,723 | ₩22,125 | ₩21,146 | ₩21,200 | -2.41% | 37.6만 |
|---|
| 2026.07.28 | ₩21,334 | ₩21,951 | ₩21,240 | ₩21,656 | +1.51% | 32.9만 |
|---|
| 2026.07.27 | ₩20,623 | ₩21,133 | ₩20,462 | ₩21,079 | +2.21% | 38.9만 |
|---|
| 2026.07.24 | ₩20,234 | ₩20,449 | ₩19,966 | ₩20,328 | +0.46% | 29.2만 |
|---|
| 2026.07.23 | ₩20,462 | ₩20,610 | ₩20,046 | ₩20,194 | -1.31% | 22.8만 |
|---|
| 2026.07.22 | ₩20,623 | ₩20,851 | ₩20,462 | ₩20,650 | +0.13% | 27.3만 |
|---|
| 2026.07.21 | ₩20,556 | ₩20,757 | ₩19,912 | ₩20,583 | +0.13% | 61.4만 |
|---|
| 2026.07.20 | ₩20,408 | ₩20,784 | ₩20,167 | ₩20,623 | +1.05% | 42.8만 |
|---|
| 2026.07.17 | ₩20,516 | ₩21,307 | ₩20,368 | ₩20,543 | +0.13% | 40만 |
|---|
| 2026.07.16 | ₩19,470 | ₩20,811 | ₩19,470 | ₩20,663 | +6.13% | 45.9만 |
|---|
| 2026.07.15 | ₩18,786 | ₩19,537 | ₩18,773 | ₩19,215 | +2.28% | 28.2만 |
|---|
| 2026.07.14 | ₩19,108 | ₩19,108 | ₩18,665 | ₩18,866 | -1.26% | 28.1만 |
|---|
| 2026.07.13 | ₩18,276 | ₩19,229 | ₩18,276 | ₩19,188 | +4.99% | 30.6만 |
|---|
| 2026.07.10 | ₩18,236 | ₩18,276 | ₩18,008 | ₩18,169 | -0.37% | 20.5만 |
|---|
| 2026.07.09 | ₩17,700 | ₩18,062 | ₩17,512 | ₩18,022 | +1.82% | 23.2만 |
|---|
| 2026.07.08 | ₩18,049 | ₩18,049 | ₩17,700 | ₩17,861 | -1.04% | 28.6만 |
|---|
| 2026.07.07 | ₩17,821 | ₩18,478 | ₩17,821 | ₩18,116 | +1.66% | 51.6만 |
|---|
| 2026.07.06 | ₩17,405 | ₩17,512 | ₩17,043 | ₩17,378 | -0.15% | 37.4만 |
|---|
| 2026.07.02 | ₩17,566 | ₩17,754 | ₩17,365 | ₩17,539 | -0.15% | 26.5만 |
|---|
| 2026.07.01 | ₩16,466 | ₩17,834 | ₩16,359 | ₩17,579 | +6.76% | 42.4만 |
|---|
| 2026.06.30 | ₩17,056 | ₩17,070 | ₩16,453 | ₩16,466 | -3.46% | 39.4만 |
|---|
| 2026.06.29 | ₩17,070 | ₩17,391 | ₩16,761 | ₩17,231 | +0.94% | 53만 |
|---|
| 2026.06.26 | ₩15,876 | ₩17,298 | ₩15,702 | ₩17,070 | +7.52% | 110.7만 |
|---|
| 2026.06.25 | ₩15,809 | ₩16,077 | ₩15,648 | ₩15,890 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩15,273 | ₩15,675 | ₩15,206 | ₩15,595 | +2.11% | 34.4만 |
|---|
| 2026.06.23 | ₩14,589 | ₩15,407 | ₩14,589 | ₩15,233 | +4.41% | 36.1만 |
|---|
| 2026.06.22 | ₩15,099 | ₩15,300 | ₩14,535 | ₩14,763 | -2.22% | 57.1만 |
|---|
| 2026.06.18 | ₩15,407 | ₩15,434 | ₩15,005 | ₩15,233 | -1.13% | 108.5만 |
|---|
| 2026.06.17 | ₩15,259 | ₩15,608 | ₩15,099 | ₩15,286 | +0.18% | 42.8만 |
|---|
| 2026.06.16 | ₩15,675 | ₩15,756 | ₩15,099 | ₩15,353 | -2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩16,144 | ₩16,144 | ₩15,554 | ₩15,581 | -3.49% | 32만 |
|---|
| 2026.06.12 | ₩16,158 | ₩16,386 | ₩15,916 | ₩16,144 | -0.08% | 21.1만 |
|---|
| 2026.06.11 | ₩15,675 | ₩16,279 | ₩15,528 | ₩16,144 | +2.99% | 33만 |
|---|
| 2026.06.10 | ₩15,702 | ₩15,997 | ₩15,675 | ₩15,715 | +0.09% | 26.2만 |
|---|
| 2026.06.09 | ₩15,916 | ₩16,252 | ₩15,568 | ₩15,702 | -1.35% | 32.7만 |
|---|
| 2026.06.08 | ₩15,836 | ₩16,185 | ₩15,662 | ₩15,930 | +0.59% | 42만 |
|---|
| 2026.06.05 | ₩16,091 | ₩16,305 | ₩15,702 | ₩15,782 | -1.92% | 30.9만 |
|---|
| 2026.06.04 | ₩15,380 | ₩15,970 | ₩15,380 | ₩15,903 | +3.40% | 33.8만 |
|---|
| 2026.06.03 | ₩15,394 | ₩15,394 | ₩15,072 | ₩15,233 | -1.05% | 55.8만 |
|---|
| 2026.06.02 | ₩16,131 | ₩16,198 | ₩15,434 | ₩15,487 | -3.99% | 35.2만 |
|---|
| 2026.06.01 | ₩15,501 | ₩16,372 | ₩15,420 | ₩16,104 | +3.89% | 53.1만 |
|---|
| 2026.05.29 | ₩15,528 | ₩15,890 | ₩15,246 | ₩15,581 | +0.35% | 54.1만 |
|---|
| 2026.05.28 | ₩15,045 | ₩15,675 | ₩15,045 | ₩15,635 | +3.92% | 64.5만 |
|---|
| 2026.05.27 | ₩14,509 | ₩15,099 | ₩14,509 | ₩15,072 | +3.88% | 40.8만 |
|---|
| 2026.05.26 | ₩14,294 | ₩14,602 | ₩14,214 | ₩14,495 | +1.41% | 39만 |
|---|
| 2026.05.22 | ₩14,334 | ₩14,562 | ₩14,281 | ₩14,294 | -0.28% | 33.5만 |
|---|
| 2026.05.21 | ₩13,677 | ₩14,321 | ₩13,556 | ₩14,307 | +4.61% | 74만 |
|---|
| 2026.05.20 | ₩13,610 | ₩13,986 | ₩13,530 | ₩13,798 | +1.38% | 145.1만 |
|---|
| 2026.05.19 | ₩13,047 | ₩13,168 | ₩12,739 | ₩13,007 | -0.31% | 70.4만 |
|---|
| 2026.05.18 | ₩12,698 | ₩13,181 | ₩12,551 | ₩12,993 | +2.32% | 58.4만 |
|---|
| 2026.05.15 | ₩13,141 | ₩13,329 | ₩12,578 | ₩12,873 | -2.04% | 68.4만 |
|---|
| 2026.05.14 | ₩13,154 | ₩13,409 | ₩12,967 | ₩13,154 | 0.00% | 36.5만 |
|---|
| 2026.05.13 | ₩13,074 | ₩13,168 | ₩12,712 | ₩13,101 | +0.21% | 64.5만 |
|---|
| 2026.05.12 | ₩13,060 | ₩13,262 | ₩12,792 | ₩13,194 | +1.03% | 51.5만 |
|---|
| 2026.05.11 | ₩13,248 | ₩13,315 | ₩12,926 | ₩13,074 | -1.32% | 49.7만 |
|---|
| 2026.05.08 | ₩13,007 | ₩13,476 | ₩12,846 | ₩13,235 | +1.75% | 58만 |
|---|
| 2026.05.07 | ₩12,765 | ₩13,342 | ₩11,921 | ₩13,007 | +1.89% | 74.5만 |
|---|
| 2026.05.06 | ₩13,194 | ₩13,235 | ₩13,007 | ₩13,127 | -0.51% | 44.1만 |
|---|
| 2026.05.05 | ₩13,154 | ₩13,194 | ₩12,980 | ₩13,154 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩12,913 | ₩13,262 | ₩12,886 | ₩13,074 | +1.25% | 53만 |
|---|
| 2026.05.01 | ₩13,074 | ₩13,342 | ₩12,940 | ₩12,940 | -1.03% | 48.3만 |
|---|
| 2026.04.30 | ₩13,074 | ₩13,235 | ₩12,953 | ₩13,087 | +0.10% | 33.7만 |
|---|
| 2026.04.29 | ₩13,154 | ₩13,221 | ₩12,980 | ₩13,101 | -0.41% | 29.5만 |
|---|
| 2026.04.28 | ₩12,859 | ₩13,489 | ₩12,859 | ₩13,248 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩12,873 | ₩13,114 | ₩12,792 | ₩12,859 | -0.10% | 23.8만 |
|---|
| 2026.04.24 | ₩12,578 | ₩12,913 | ₩12,551 | ₩12,886 | +2.45% | 22.3만 |
|---|
| 2026.04.23 | ₩12,806 | ₩13,181 | ₩12,524 | ₩12,685 | -0.94% | 39.1만 |
|---|
| 2026.04.22 | ₩12,739 | ₩12,886 | ₩12,578 | ₩12,819 | +0.63% | 26.2만 |
|---|
| 2026.04.21 | ₩12,926 | ₩13,127 | ₩12,739 | ₩12,752 | -1.35% | 19.6만 |
|---|
| 2026.04.20 | ₩12,672 | ₩13,034 | ₩12,672 | ₩12,779 | +0.85% | 24.7만 |
|---|
| 2026.04.17 | ₩12,698 | ₩12,886 | ₩12,551 | ₩12,752 | +0.42% | 38.6만 |
|---|
| 2026.04.16 | ₩12,457 | ₩12,672 | ₩12,162 | ₩12,497 | +0.32% | 56.6만 |
|---|
| 2026.04.15 | ₩12,269 | ₩12,591 | ₩12,269 | ₩12,497 | +1.86% | 21.3만 |
|---|
| 2026.04.14 | ₩12,082 | ₩12,537 | ₩12,068 | ₩12,296 | +1.78% | 30.2만 |
|---|
| 2026.04.13 | ₩11,626 | ₩12,189 | ₩11,559 | ₩12,122 | +4.27% | 40만 |
|---|
| 2026.04.10 | ₩11,652 | ₩11,827 | ₩11,572 | ₩11,679 | +0.23% | 37.8만 |
|---|
| 2026.04.09 | ₩11,518 | ₩11,746 | ₩11,237 | ₩11,693 | +1.51% | 38.6만 |
|---|
| 2026.04.08 | ₩12,001 | ₩12,122 | ₩11,639 | ₩11,639 | -3.02% | 26.9만 |
|---|
| 2026.04.07 | ₩11,773 | ₩11,854 | ₩11,639 | ₩11,652 | -1.03% | 24.5만 |
|---|
| 2026.04.06 | ₩11,773 | ₩11,894 | ₩11,612 | ₩11,813 | +0.34% | 29.6만 |
|---|
| 2026.04.02 | ₩11,559 | ₩11,921 | ₩11,398 | ₩11,773 | +1.86% | 36.6만 |
|---|
| 2026.04.01 | ₩11,921 | ₩12,001 | ₩11,612 | ₩11,626 | -2.47% | 32.6만 |
|---|
| 2026.03.31 | ₩12,162 | ₩12,175 | ₩11,746 | ₩11,867 | -2.43% | 32.8만 |
|---|
| 2026.03.30 | ₩11,880 | ₩12,068 | ₩11,813 | ₩12,014 | +1.13% | 41.3만 |
|---|
| 2026.03.27 | ₩11,854 | ₩11,947 | ₩11,652 | ₩11,773 | -0.68% | 26.7만 |
|---|
| 2026.03.26 | ₩11,813 | ₩12,336 | ₩11,813 | ₩11,934 | +1.02% | 62.9만 |
|---|
| 2026.03.25 | ₩12,028 | ₩12,336 | ₩11,585 | ₩11,947 | -0.67% | 47.8만 |
|---|
| 2026.03.24 | ₩11,559 | ₩11,840 | ₩11,478 | ₩11,585 | +0.23% | 26.9만 |
|---|
| 2026.03.23 | ₩11,626 | ₩11,854 | ₩11,438 | ₩11,706 | +0.69% | 49.6만 |
|---|
| 2026.03.20 | ₩11,384 | ₩11,572 | ₩11,237 | ₩11,357 | -0.24% | 80.8만 |
|---|
| 2026.03.19 | ₩11,143 | ₩11,518 | ₩11,116 | ₩11,424 | +2.53% | 45.7만 |
|---|
| 2026.03.18 | ₩11,331 | ₩11,465 | ₩11,210 | ₩11,237 | -0.83% | 32만 |
|---|
| 2026.03.17 | ₩11,559 | ₩11,787 | ₩11,317 | ₩11,411 | -1.28% | 35.8만 |
|---|
| 2026.03.16 | ₩11,492 | ₩11,706 | ₩11,384 | ₩11,465 | -0.23% | 24.9만 |
|---|
| 2026.03.13 | ₩11,639 | ₩11,733 | ₩11,331 | ₩11,438 | -1.73% | 32.4만 |
|---|
| 2026.03.12 | ₩11,679 | ₩12,014 | ₩11,492 | ₩11,626 | -0.46% | 31.8만 |
|---|
| 2026.03.11 | ₩12,028 | ₩12,095 | ₩11,666 | ₩11,867 | -1.34% | 43.9만 |
|---|
| 2026.03.10 | ₩11,907 | ₩12,216 | ₩11,746 | ₩12,055 | +1.24% | 47.4만 |
|---|
| 2026.03.09 | ₩12,175 | ₩12,309 | ₩11,800 | ₩12,055 | -0.99% | 38만 |
|---|
| 2026.03.06 | ₩12,309 | ₩12,511 | ₩12,082 | ₩12,377 | +0.54% | 30.4만 |
|---|
| 2026.03.05 | ₩12,336 | ₩12,725 | ₩12,323 | ₩12,551 | +1.74% | 25.7만 |
|---|
| 2026.03.04 | ₩12,564 | ₩12,658 | ₩12,336 | ₩12,524 | -0.32% | 25.8만 |
|---|
| 2026.03.03 | ₩12,309 | ₩12,537 | ₩12,202 | ₩12,484 | +1.42% | 30만 |
|---|
| 2026.03.02 | ₩12,819 | ₩12,819 | ₩12,511 | ₩12,564 | -1.99% | 40.5만 |
|---|
| 2026.02.27 | ₩12,886 | ₩13,087 | ₩12,604 | ₩13,020 | +1.04% | 49.6만 |
|---|
| 2026.02.26 | ₩12,819 | ₩13,034 | ₩12,618 | ₩12,926 | +0.84% | 41.2만 |
|---|
| 2026.02.25 | ₩12,497 | ₩12,591 | ₩12,283 | ₩12,524 | +0.21% | 32.1만 |
|---|
| 2026.02.24 | ₩13,020 | ₩13,288 | ₩12,484 | ₩12,537 | -3.71% | 43.7만 |
|---|
| 2026.02.23 | ₩12,980 | ₩13,047 | ₩12,189 | ₩12,537 | -3.41% | 61.8만 |
|---|
| 2026.02.20 | ₩12,940 | ₩13,221 | ₩12,752 | ₩13,208 | +2.07% | 37.4만 |
|---|
| 2026.02.19 | ₩12,953 | ₩13,101 | ₩12,631 | ₩12,940 | -0.10% | 39.7만 |
|---|
| 2026.02.18 | ₩12,591 | ₩13,221 | ₩12,470 | ₩13,141 | +4.37% | 63.6만 |
|---|
| 2026.02.17 | ₩13,020 | ₩13,020 | ₩12,082 | ₩12,537 | -3.71% | 91.8만 |
|---|
| 2026.02.13 | ₩13,168 | ₩13,288 | ₩12,779 | ₩13,127 | -0.31% | 55만 |
|---|
| 2026.02.12 | ₩12,578 | ₩13,677 | ₩12,578 | ₩13,114 | +4.26% | 69.4만 |
|---|
| 2026.02.11 | ₩14,214 | ₩14,374 | ₩12,899 | ₩13,288 | -6.51% | 88.9만 |
|---|
| 2026.02.10 | ₩14,267 | ₩14,643 | ₩14,214 | ₩14,267 | 0.00% | 32.9만 |
|---|
| 2026.02.09 | ₩14,696 | ₩14,817 | ₩14,294 | ₩14,334 | -2.46% | 46.1만 |
|---|
| 2026.02.06 | ₩14,321 | ₩15,125 | ₩14,160 | ₩14,897 | +4.03% | 68.5만 |
|---|
| 2026.02.05 | ₩14,763 | ₩15,823 | ₩14,267 | ₩14,482 | -1.91% | 316.8만 |
|---|
| 2026.02.04 | ₩14,348 | ₩14,683 | ₩14,334 | ₩14,468 | +0.84% | 41.2만 |
|---|
| 2026.02.03 | ₩14,897 | ₩15,058 | ₩14,146 | ₩14,267 | -4.23% | 59.5만 |
|---|
| 2026.02.02 | ₩14,871 | ₩15,273 | ₩14,495 | ₩15,005 | +0.90% | 78.6만 |
|---|
| 2026.01.30 | ₩13,825 | ₩14,562 | ₩13,825 | ₩14,468 | +4.66% | 58만 |
|---|
| 2026.01.29 | ₩13,476 | ₩13,838 | ₩13,275 | ₩13,811 | +2.49% | 39.7만 |
|---|
| 2026.01.28 | ₩13,543 | ₩13,583 | ₩13,194 | ₩13,329 | -1.58% | 35.9만 |
|---|
| 2026.01.27 | ₩13,489 | ₩13,556 | ₩13,369 | ₩13,543 | +0.40% | 20.3만 |
|---|
| 2026.01.26 | ₩13,892 | ₩13,892 | ₩13,396 | ₩13,556 | -2.41% | 34.9만 |
|---|
| 2026.01.23 | ₩13,851 | ₩13,945 | ₩13,637 | ₩13,704 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩13,570 | ₩14,093 | ₩13,570 | ₩13,905 | +2.47% | 27.9만 |
|---|
| 2026.01.21 | ₩13,087 | ₩13,624 | ₩13,087 | ₩13,570 | +3.69% | 43.2만 |
|---|
| 2026.01.20 | ₩13,422 | ₩13,489 | ₩12,886 | ₩13,047 | -2.80% | 34만 |
|---|
| 2026.01.16 | ₩13,838 | ₩13,878 | ₩13,489 | ₩13,570 | -1.94% | 37만 |
|---|
| 2026.01.15 | ₩13,865 | ₩13,905 | ₩13,489 | ₩13,878 | +0.10% | 42.7만 |
|---|
| 2026.01.14 | ₩13,570 | ₩14,026 | ₩13,570 | ₩13,838 | +1.98% | 86.2만 |
|---|
| 2026.01.13 | ₩14,549 | ₩14,562 | ₩13,020 | ₩13,530 | -7.00% | 144.2만 |
|---|
| 2026.01.12 | ₩12,216 | ₩12,899 | ₩12,216 | ₩12,819 | +4.94% | 73.9만 |
|---|
| 2026.01.09 | ₩12,149 | ₩12,336 | ₩11,974 | ₩12,309 | +1.32% | 17.4만 |
|---|
| 2026.01.08 | ₩11,706 | ₩12,350 | ₩11,706 | ₩12,135 | +3.67% | 25.7만 |
|---|
| 2026.01.07 | ₩11,934 | ₩12,055 | ₩11,652 | ₩11,800 | -1.12% | 21.7만 |
|---|
| 2026.01.06 | ₩11,559 | ₩11,961 | ₩11,505 | ₩11,921 | +3.13% | 25만 |
|---|
| 2026.01.05 | ₩11,773 | ₩11,947 | ₩11,572 | ₩11,652 | -1.03% | 23.5만 |
|---|
| 2026.01.02 | ₩11,813 | ₩11,813 | ₩11,465 | ₩11,585 | -1.93% | 32.9만 |
|---|
| 2025.12.31 | ₩11,746 | ₩11,840 | ₩11,585 | ₩11,800 | +0.46% | 54.8만 |
|---|
| 2025.12.30 | ₩11,612 | ₩11,854 | ₩11,492 | ₩11,787 | +1.50% | 40.9만 |
|---|
| 2025.12.29 | ₩11,492 | ₩11,706 | ₩11,451 | ₩11,639 | +1.28% | 69.8만 |
|---|
| 2025.12.26 | ₩11,518 | ₩11,639 | ₩11,492 | ₩11,545 | +0.23% | 40.3만 |
|---|
| 2025.12.24 | ₩11,398 | ₩11,585 | ₩11,384 | ₩11,532 | +1.18% | 14.4만 |
|---|
| 2025.12.23 | ₩11,518 | ₩11,572 | ₩11,331 | ₩11,384 | -1.16% | 32.3만 |
|---|
| 2025.12.22 | ₩11,907 | ₩12,095 | ₩11,545 | ₩11,572 | -2.82% | 33.3만 |
|---|
| 2025.12.19 | ₩12,095 | ₩12,189 | ₩11,773 | ₩11,813 | -2.33% | 109.7만 |
|---|
| 2025.12.18 | ₩12,175 | ₩12,444 | ₩12,082 | ₩12,162 | -0.11% | 42만 |
|---|
| 2025.12.17 | ₩11,934 | ₩12,175 | ₩11,934 | ₩12,135 | +1.69% | 38.4만 |
|---|
| 2025.12.16 | ₩12,082 | ₩12,202 | ₩11,907 | ₩11,934 | -1.22% | 30만 |
|---|
| 2025.12.15 | ₩12,229 | ₩12,296 | ₩12,028 | ₩12,041 | -1.54% | 60.8만 |
|---|
| 2025.12.12 | ₩12,001 | ₩12,269 | ₩11,947 | ₩12,175 | +1.45% | 45.5만 |
|---|
| 2025.12.11 | ₩11,907 | ₩12,068 | ₩11,840 | ₩11,947 | +0.34% | 42.7만 |
|---|
| 2025.12.10 | ₩11,492 | ₩11,921 | ₩11,451 | ₩11,854 | +3.15% | 70.8만 |
|---|
| 2025.12.09 | ₩11,518 | ₩11,666 | ₩11,492 | ₩11,518 | 0.00% | 50.3만 |
|---|
| 2025.12.08 | ₩11,478 | ₩11,733 | ₩11,264 | ₩11,518 | +0.35% | 200.8만 |
|---|
| 2025.12.05 | ₩11,639 | ₩11,639 | ₩11,277 | ₩11,398 | -2.07% | 56.1만 |
|---|
| 2025.12.04 | ₩11,760 | ₩11,921 | ₩11,384 | ₩11,652 | -0.91% | 73.2만 |
|---|
| 2025.12.03 | ₩11,666 | ₩11,934 | ₩11,666 | ₩11,733 | +0.57% | 35.2만 |
|---|
| 2025.12.02 | ₩11,706 | ₩11,746 | ₩11,465 | ₩11,679 | -0.23% | 38만 |
|---|
| 2025.12.01 | ₩11,492 | ₩11,827 | ₩11,478 | ₩11,693 | +1.75% | 42.8만 |
|---|
| 2025.11.28 | ₩11,532 | ₩11,679 | ₩11,478 | ₩11,585 | +0.47% | 22.6만 |
|---|
| 2025.11.26 | ₩11,344 | ₩11,612 | ₩11,317 | ₩11,545 | +1.77% | 36.4만 |
|---|
| 2025.11.25 | ₩11,277 | ₩11,478 | ₩11,237 | ₩11,438 | +1.43% | 31.9만 |
|---|
| 2025.11.24 | ₩11,103 | ₩11,344 | ₩10,955 | ₩11,277 | +1.57% | 50.7만 |
|---|
| 2025.11.21 | ₩10,834 | ₩11,264 | ₩10,700 | ₩11,089 | +2.35% | 76.7만 |
|---|
| 2025.11.20 | ₩11,237 | ₩11,331 | ₩10,727 | ₩10,834 | -3.58% | 76만 |
|---|
| 2025.11.19 | ₩11,250 | ₩11,451 | ₩11,129 | ₩11,156 | -0.83% | 65.9만 |
|---|
| 2025.11.18 | ₩11,331 | ₩11,492 | ₩11,156 | ₩11,344 | +0.12% | 64만 |
|---|
| 2025.11.17 | ₩11,183 | ₩11,572 | ₩11,183 | ₩11,451 | +2.40% | 61.9만 |
|---|
| 2025.11.14 | ₩11,639 | ₩11,733 | ₩11,156 | ₩11,183 | -3.92% | 70.6만 |
|---|
| 2025.11.13 | ₩11,438 | ₩12,336 | ₩11,438 | ₩11,693 | +2.23% | 84.6만 |
|---|
| 2025.11.12 | ₩11,706 | ₩11,961 | ₩11,492 | ₩11,518 | -1.60% | 65.7만 |
|---|
| 2025.11.11 | ₩11,813 | ₩11,894 | ₩11,290 | ₩11,733 | -0.68% | 55.7만 |
|---|
| 2025.11.10 | ₩12,913 | ₩12,913 | ₩11,478 | ₩11,894 | -7.89% | 102.7만 |
|---|
| 2025.11.07 | ₩12,524 | ₩13,154 | ₩12,417 | ₩12,913 | +3.10% | 48.4만 |
|---|
| 2025.11.06 | ₩12,980 | ₩13,677 | ₩12,296 | ₩12,564 | -3.20% | 98.9만 |
|---|
| 2025.11.05 | ₩15,206 | ₩15,394 | ₩14,991 | ₩15,300 | +0.62% | 33.7만 |
|---|
| 2025.11.04 | ₩15,045 | ₩15,595 | ₩15,005 | ₩15,152 | +0.71% | 32.5만 |
|---|
| 2025.11.03 | ₩15,058 | ₩15,259 | ₩14,884 | ₩15,099 | +0.27% | 31.4만 |
|---|
| 2025.10.31 | ₩15,219 | ₩15,340 | ₩14,911 | ₩15,031 | -1.23% | 32.2만 |
|---|
| 2025.10.30 | ₩15,367 | ₩15,434 | ₩15,206 | ₩15,340 | -0.17% | 29만 |
|---|
| 2025.10.29 | ₩16,091 | ₩16,211 | ₩15,313 | ₩15,394 | -4.33% | 24.3만 |
|---|
| 2025.10.28 | ₩16,332 | ₩16,413 | ₩16,104 | ₩16,104 | -1.40% | 16.5만 |
|---|
| 2025.10.27 | ₩17,110 | ₩17,110 | ₩16,386 | ₩16,399 | -4.15% | 17.3만 |
|---|
| 2025.10.24 | ₩16,962 | ₩16,962 | ₩16,788 | ₩16,842 | -0.71% | 17.9만 |
|---|
| 2025.10.23 | ₩16,801 | ₩16,869 | ₩16,681 | ₩16,869 | +0.40% | 17.3만 |
|---|
| 2025.10.22 | ₩17,271 | ₩17,271 | ₩16,694 | ₩16,828 | -2.56% | 23.4만 |
|---|
| 2025.10.21 | ₩16,587 | ₩17,029 | ₩16,587 | ₩17,003 | +2.51% | 18.8만 |
|---|
| 2025.10.20 | ₩16,667 | ₩16,721 | ₩16,493 | ₩16,641 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩16,426 | ₩16,533 | ₩16,279 | ₩16,466 | +0.24% | 27만 |
|---|
| 2025.10.16 | ₩16,587 | ₩16,761 | ₩16,265 | ₩16,439 | -0.89% | 31.1만 |
|---|
| 2025.10.15 | ₩16,681 | ₩16,882 | ₩16,520 | ₩16,627 | -0.32% | 24.7만 |
|---|
| 2025.10.14 | ₩16,386 | ₩16,721 | ₩16,319 | ₩16,574 | +1.15% | 38.6만 |
|---|
| 2025.10.13 | ₩16,869 | ₩17,110 | ₩16,493 | ₩16,506 | -2.15% | 24만 |
|---|
| 2025.10.10 | ₩17,110 | ₩17,190 | ₩16,627 | ₩16,681 | -2.51% | 36.9만 |
|---|