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 | ₩21,615 | ₩21,642 | ₩20,774 | ₩20,827 | -3.65% | 20.7만 |
| 2026.10.08 | ₩21,241 | ₩21,629 | ₩21,054 | ₩21,602 | +1.70% | 36.9만 |
| 2026.10.07 | ₩20,680 | ₩21,348 | ₩20,640 | ₩21,241 | +2.71% | 21.6만 |
| 2026.10.06 | ₩21,081 | ₩21,241 | ₩20,760 | ₩20,787 | -1.39% | 18.1만 |
| 2026.10.05 | ₩21,161 | ₩21,241 | ₩20,881 | ₩21,108 | -0.25% | 20.4만 |
| 2026.10.02 | ₩22,043 | ₩22,110 | ₩20,907 | ₩21,001 | -4.73% | 20.7만 |
| 2026.10.01 | ₩21,936 | ₩22,350 | ₩21,856 | ₩21,949 | +0.06% | 37.9만 |
| 2026.09.30 | ₩21,936 | ₩22,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,655 |
| -1.28% |
| 24.4만 |
| 2026.09.29 | ₩22,003 | ₩22,070 | ₩21,415 | ₩21,883 | -0.55% | 17.9만 |
|---|
| 2026.09.28 | ₩21,976 | ₩22,190 | ₩21,776 | ₩22,096 | +0.55% | 23.1만 |
|---|
| 2026.09.25 | ₩21,949 | ₩22,150 | ₩21,802 | ₩22,016 | +0.30% | 16.7만 |
|---|
| 2026.09.24 | ₩22,016 | ₩22,016 | ₩21,455 | ₩21,923 | -0.42% | 31.9만 |
|---|
| 2026.09.23 | ₩22,203 | ₩22,350 | ₩21,869 | ₩21,976 | -1.02% | 19.3만 |
|---|
| 2026.09.22 | ₩21,896 | ₩22,283 | ₩21,696 | ₩22,257 | +1.65% | 25.1만 |
|---|
| 2026.09.21 | ₩21,615 | ₩21,989 | ₩21,602 | ₩21,749 | +0.62% | 23.6만 |
|---|
| 2026.09.18 | ₩21,669 | ₩21,669 | ₩21,174 | ₩21,562 | -0.49% | 89.4만 |
|---|
| 2026.09.17 | ₩21,789 | ₩21,829 | ₩21,482 | ₩21,669 | -0.55% | 16.7만 |
|---|
| 2026.09.16 | ₩21,856 | ₩21,923 | ₩21,522 | ₩21,776 | -0.37% | 23만 |
|---|
| 2026.09.15 | ₩21,482 | ₩21,976 | ₩21,402 | ₩21,976 | +2.30% | 22만 |
|---|
| 2026.09.14 | ₩21,415 | ₩21,883 | ₩21,402 | ₩21,682 | +1.25% | 26.1만 |
|---|
| 2026.09.11 | ₩21,348 | ₩21,442 | ₩20,987 | ₩21,215 | -0.63% | 20만 |
|---|
| 2026.09.10 | ₩21,321 | ₩21,495 | ₩21,148 | ₩21,268 | -0.25% | 17.3만 |
|---|
| 2026.09.09 | ₩21,428 | ₩21,522 | ₩20,947 | ₩21,321 | -0.50% | 25만 |
|---|
| 2026.09.08 | ₩22,417 | ₩22,417 | ₩21,268 | ₩21,415 | -4.47% | 25.6만 |
|---|
| 2026.09.04 | ₩22,083 | ₩22,617 | ₩21,842 | ₩22,524 | +2.00% | 22.7만 |
|---|
| 2026.09.03 | ₩22,310 | ₩22,323 | ₩21,883 | ₩22,323 | +0.06% | 27.5만 |
|---|
| 2026.09.02 | ₩22,257 | ₩22,457 | ₩21,936 | ₩22,016 | -1.08% | 29.2만 |
|---|
| 2026.09.01 | ₩22,871 | ₩23,192 | ₩22,150 | ₩22,297 | -2.51% | 45.8만 |
|---|
| 2026.08.31 | ₩23,085 | ₩23,125 | ₩22,631 | ₩22,978 | -0.46% | 50.8만 |
|---|
| 2026.08.28 | ₩22,978 | ₩23,325 | ₩22,804 | ₩23,085 | +0.47% | 30.5만 |
|---|
| 2026.08.27 | ₩22,510 | ₩23,045 | ₩22,123 | ₩22,831 | +1.42% | 33.1만 |
|---|
| 2026.08.26 | ₩22,644 | ₩22,738 | ₩22,337 | ₩22,684 | +0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩22,444 | ₩22,818 | ₩22,203 | ₩22,751 | +1.37% | 23.7만 |
|---|
| 2026.08.24 | ₩22,751 | ₩23,085 | ₩22,404 | ₩22,430 | -1.41% | 35.1만 |
|---|
| 2026.08.21 | ₩22,323 | ₩22,898 | ₩22,176 | ₩22,831 | +2.27% | 28.5만 |
|---|
| 2026.08.20 | ₩22,003 | ₩22,430 | ₩21,776 | ₩22,323 | +1.46% | 30.3만 |
|---|
| 2026.08.19 | ₩22,096 | ₩22,537 | ₩22,003 | ₩22,083 | -0.06% | 22.5만 |
|---|
| 2026.08.18 | ₩21,776 | ₩22,123 | ₩21,615 | ₩22,043 | +1.23% | 39.3만 |
|---|
| 2026.08.17 | ₩21,455 | ₩21,615 | ₩21,148 | ₩21,495 | +0.19% | 28.7만 |
|---|
| 2026.08.14 | ₩21,816 | ₩21,816 | ₩21,161 | ₩21,455 | -1.65% | 33.2만 |
|---|
| 2026.08.13 | ₩20,907 | ₩21,789 | ₩20,760 | ₩21,789 | +4.22% | 31.8만 |
|---|
| 2026.08.12 | ₩20,373 | ₩20,627 | ₩20,092 | ₩20,627 | +1.25% | 32.3만 |
|---|
| 2026.08.11 | ₩20,653 | ₩21,068 | ₩20,440 | ₩20,600 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩20,720 | ₩21,642 | ₩20,573 | ₩20,934 | +1.03% | 56.6만 |
|---|
| 2026.08.07 | ₩20,734 | ₩21,094 | ₩20,119 | ₩20,293 | -2.13% | 34.2만 |
|---|
| 2026.08.06 | ₩23,713 | ₩23,713 | ₩20,319 | ₩20,867 | -12.00% | 62.9만 |
|---|
| 2026.08.05 | ₩20,587 | ₩20,587 | ₩19,812 | ₩20,333 | -1.23% | 31.7만 |
|---|
| 2026.08.04 | ₩20,012 | ₩20,386 | ₩19,839 | ₩20,346 | +1.67% | 23.9만 |
|---|
| 2026.08.03 | ₩20,199 | ₩20,627 | ₩19,972 | ₩20,052 | -0.73% | 25.2만 |
|---|
| 2026.07.31 | ₩19,839 | ₩19,999 | ₩19,411 | ₩19,825 | -0.07% | 58.6만 |
|---|
| 2026.07.30 | ₩21,068 | ₩21,068 | ₩19,945 | ₩20,066 | -4.76% | 27만 |
|---|
| 2026.07.29 | ₩21,642 | ₩22,043 | ₩21,068 | ₩21,121 | -2.41% | 37.6만 |
|---|
| 2026.07.28 | ₩21,255 | ₩21,869 | ₩21,161 | ₩21,575 | +1.51% | 32.9만 |
|---|
| 2026.07.27 | ₩20,547 | ₩21,054 | ₩20,386 | ₩21,001 | +2.21% | 38.9만 |
|---|
| 2026.07.24 | ₩20,159 | ₩20,373 | ₩19,892 | ₩20,253 | +0.46% | 29.2만 |
|---|
| 2026.07.23 | ₩20,386 | ₩20,533 | ₩19,972 | ₩20,119 | -1.31% | 22.8만 |
|---|
| 2026.07.22 | ₩20,547 | ₩20,774 | ₩20,386 | ₩20,573 | +0.13% | 27.3만 |
|---|
| 2026.07.21 | ₩20,480 | ₩20,680 | ₩19,839 | ₩20,507 | +0.13% | 61.4만 |
|---|
| 2026.07.20 | ₩20,333 | ₩20,707 | ₩20,092 | ₩20,547 | +1.05% | 42.8만 |
|---|
| 2026.07.17 | ₩20,440 | ₩21,228 | ₩20,293 | ₩20,466 | +0.13% | 40만 |
|---|
| 2026.07.16 | ₩19,398 | ₩20,734 | ₩19,398 | ₩20,587 | +6.13% | 45.9만 |
|---|
| 2026.07.15 | ₩18,716 | ₩19,464 | ₩18,703 | ₩19,144 | +2.28% | 28.2만 |
|---|
| 2026.07.14 | ₩19,037 | ₩19,037 | ₩18,596 | ₩18,797 | -1.26% | 28.1만 |
|---|
| 2026.07.13 | ₩18,209 | ₩19,157 | ₩18,209 | ₩19,117 | +4.99% | 30.6만 |
|---|
| 2026.07.10 | ₩18,169 | ₩18,209 | ₩17,942 | ₩18,102 | -0.37% | 20.5만 |
|---|
| 2026.07.09 | ₩17,634 | ₩17,995 | ₩17,447 | ₩17,955 | +1.82% | 23.2만 |
|---|
| 2026.07.08 | ₩17,982 | ₩17,982 | ₩17,634 | ₩17,795 | -1.04% | 28.6만 |
|---|
| 2026.07.07 | ₩17,755 | ₩18,409 | ₩17,755 | ₩18,048 | +1.66% | 51.6만 |
|---|
| 2026.07.06 | ₩17,340 | ₩17,447 | ₩16,980 | ₩17,314 | -0.15% | 37.4만 |
|---|
| 2026.07.02 | ₩17,501 | ₩17,688 | ₩17,300 | ₩17,474 | -0.15% | 26.5만 |
|---|
| 2026.07.01 | ₩16,405 | ₩17,768 | ₩16,298 | ₩17,514 | +6.76% | 42.4만 |
|---|
| 2026.06.30 | ₩16,993 | ₩17,006 | ₩16,392 | ₩16,405 | -3.46% | 39.4만 |
|---|
| 2026.06.29 | ₩17,006 | ₩17,327 | ₩16,699 | ₩17,167 | +0.94% | 53만 |
|---|
| 2026.06.26 | ₩15,817 | ₩17,233 | ₩15,644 | ₩17,006 | +7.52% | 110.7만 |
|---|
| 2026.06.25 | ₩15,751 | ₩16,018 | ₩15,590 | ₩15,831 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩15,216 | ₩15,617 | ₩15,149 | ₩15,537 | +2.11% | 34.4만 |
|---|
| 2026.06.23 | ₩14,535 | ₩15,350 | ₩14,535 | ₩15,176 | +4.41% | 36.1만 |
|---|
| 2026.06.22 | ₩15,043 | ₩15,243 | ₩14,481 | ₩14,709 | -2.22% | 57.1만 |
|---|
| 2026.06.18 | ₩15,350 | ₩15,377 | ₩14,949 | ₩15,176 | -1.13% | 108.5만 |
|---|
| 2026.06.17 | ₩15,203 | ₩15,550 | ₩15,043 | ₩15,230 | +0.18% | 42.8만 |
|---|
| 2026.06.16 | ₩15,617 | ₩15,697 | ₩15,043 | ₩15,296 | -2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩16,085 | ₩16,085 | ₩15,497 | ₩15,524 | -3.49% | 32만 |
|---|
| 2026.06.12 | ₩16,098 | ₩16,325 | ₩15,857 | ₩16,085 | -0.08% | 21.1만 |
|---|
| 2026.06.11 | ₩15,617 | ₩16,218 | ₩15,470 | ₩16,085 | +2.99% | 33만 |
|---|
| 2026.06.10 | ₩15,644 | ₩15,938 | ₩15,617 | ₩15,657 | +0.09% | 26.2만 |
|---|
| 2026.06.09 | ₩15,857 | ₩16,191 | ₩15,510 | ₩15,644 | -1.35% | 32.7만 |
|---|
| 2026.06.08 | ₩15,777 | ₩16,125 | ₩15,604 | ₩15,871 | +0.59% | 42만 |
|---|
| 2026.06.05 | ₩16,031 | ₩16,245 | ₩15,644 | ₩15,724 | -1.92% | 30.9만 |
|---|
| 2026.06.04 | ₩15,323 | ₩15,911 | ₩15,323 | ₩15,844 | +3.40% | 33.8만 |
|---|
| 2026.06.03 | ₩15,336 | ₩15,336 | ₩15,016 | ₩15,176 | -1.05% | 55.8만 |
|---|
| 2026.06.02 | ₩16,071 | ₩16,138 | ₩15,377 | ₩15,430 | -3.99% | 35.2만 |
|---|
| 2026.06.01 | ₩15,443 | ₩16,312 | ₩15,363 | ₩16,045 | +3.89% | 53.1만 |
|---|
| 2026.05.29 | ₩15,470 | ₩15,831 | ₩15,190 | ₩15,524 | +0.35% | 54.1만 |
|---|
| 2026.05.28 | ₩14,989 | ₩15,617 | ₩14,989 | ₩15,577 | +3.92% | 64.5만 |
|---|
| 2026.05.27 | ₩14,455 | ₩15,043 | ₩14,455 | ₩15,016 | +3.88% | 40.8만 |
|---|
| 2026.05.26 | ₩14,241 | ₩14,548 | ₩14,161 | ₩14,441 | +1.41% | 39만 |
|---|
| 2026.05.22 | ₩14,281 | ₩14,508 | ₩14,228 | ₩14,241 | -0.28% | 33.5만 |
|---|
| 2026.05.21 | ₩13,626 | ₩14,268 | ₩13,506 | ₩14,254 | +4.61% | 74만 |
|---|
| 2026.05.20 | ₩13,560 | ₩13,934 | ₩13,480 | ₩13,747 | +1.38% | 145.1만 |
|---|
| 2026.05.19 | ₩12,999 | ₩13,119 | ₩12,691 | ₩12,959 | -0.31% | 70.4만 |
|---|
| 2026.05.18 | ₩12,651 | ₩13,132 | ₩12,504 | ₩12,945 | +2.32% | 58.4만 |
|---|
| 2026.05.15 | ₩13,092 | ₩13,279 | ₩12,531 | ₩12,825 | -2.04% | 68.4만 |
|---|
| 2026.05.14 | ₩13,105 | ₩13,359 | ₩12,918 | ₩13,105 | 0.00% | 36.5만 |
|---|
| 2026.05.13 | ₩13,025 | ₩13,119 | ₩12,665 | ₩13,052 | +0.21% | 64.5만 |
|---|
| 2026.05.12 | ₩13,012 | ₩13,212 | ₩12,745 | ₩13,146 | +1.03% | 51.5만 |
|---|
| 2026.05.11 | ₩13,199 | ₩13,266 | ₩12,878 | ₩13,025 | -1.32% | 49.7만 |
|---|
| 2026.05.08 | ₩12,959 | ₩13,426 | ₩12,798 | ₩13,186 | +1.75% | 58만 |
|---|
| 2026.05.07 | ₩12,718 | ₩13,293 | ₩11,876 | ₩12,959 | +1.89% | 74.5만 |
|---|
| 2026.05.06 | ₩13,146 | ₩13,186 | ₩12,959 | ₩13,079 | -0.51% | 44.1만 |
|---|
| 2026.05.05 | ₩13,105 | ₩13,146 | ₩12,932 | ₩13,105 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩12,865 | ₩13,212 | ₩12,838 | ₩13,025 | +1.25% | 53만 |
|---|
| 2026.05.01 | ₩13,025 | ₩13,293 | ₩12,892 | ₩12,892 | -1.03% | 48.3만 |
|---|
| 2026.04.30 | ₩13,025 | ₩13,186 | ₩12,905 | ₩13,039 | +0.10% | 33.7만 |
|---|
| 2026.04.29 | ₩13,105 | ₩13,172 | ₩12,932 | ₩13,052 | -0.41% | 29.5만 |
|---|
| 2026.04.28 | ₩12,812 | ₩13,439 | ₩12,812 | ₩13,199 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩12,825 | ₩13,065 | ₩12,745 | ₩12,812 | -0.10% | 23.8만 |
|---|
| 2026.04.24 | ₩12,531 | ₩12,865 | ₩12,504 | ₩12,838 | +2.45% | 22.3만 |
|---|
| 2026.04.23 | ₩12,758 | ₩13,132 | ₩12,478 | ₩12,638 | -0.94% | 39.1만 |
|---|
| 2026.04.22 | ₩12,691 | ₩12,838 | ₩12,531 | ₩12,771 | +0.63% | 26.2만 |
|---|
| 2026.04.21 | ₩12,878 | ₩13,079 | ₩12,691 | ₩12,705 | -1.35% | 19.6만 |
|---|
| 2026.04.20 | ₩12,625 | ₩12,985 | ₩12,625 | ₩12,731 | +0.85% | 24.7만 |
|---|
| 2026.04.17 | ₩12,651 | ₩12,838 | ₩12,504 | ₩12,705 | +0.42% | 38.6만 |
|---|
| 2026.04.16 | ₩12,411 | ₩12,625 | ₩12,117 | ₩12,451 | +0.32% | 56.6만 |
|---|
| 2026.04.15 | ₩12,224 | ₩12,544 | ₩12,224 | ₩12,451 | +1.86% | 21.3만 |
|---|
| 2026.04.14 | ₩12,037 | ₩12,491 | ₩12,023 | ₩12,250 | +1.78% | 30.2만 |
|---|
| 2026.04.13 | ₩11,583 | ₩12,144 | ₩11,516 | ₩12,077 | +4.27% | 40만 |
|---|
| 2026.04.10 | ₩11,609 | ₩11,783 | ₩11,529 | ₩11,636 | +0.23% | 37.8만 |
|---|
| 2026.04.09 | ₩11,476 | ₩11,703 | ₩11,195 | ₩11,649 | +1.51% | 38.6만 |
|---|
| 2026.04.08 | ₩11,957 | ₩12,077 | ₩11,596 | ₩11,596 | -3.02% | 26.9만 |
|---|
| 2026.04.07 | ₩11,729 | ₩11,810 | ₩11,596 | ₩11,609 | -1.03% | 24.5만 |
|---|
| 2026.04.06 | ₩11,729 | ₩11,850 | ₩11,569 | ₩11,770 | +0.34% | 29.6만 |
|---|
| 2026.04.02 | ₩11,516 | ₩11,876 | ₩11,355 | ₩11,729 | +1.86% | 36.6만 |
|---|
| 2026.04.01 | ₩11,876 | ₩11,957 | ₩11,569 | ₩11,583 | -2.47% | 32.6만 |
|---|
| 2026.03.31 | ₩12,117 | ₩12,130 | ₩11,703 | ₩11,823 | -2.43% | 32.8만 |
|---|
| 2026.03.30 | ₩11,836 | ₩12,023 | ₩11,770 | ₩11,970 | +1.13% | 41.3만 |
|---|
| 2026.03.27 | ₩11,810 | ₩11,903 | ₩11,609 | ₩11,729 | -0.68% | 26.7만 |
|---|
| 2026.03.26 | ₩11,770 | ₩12,291 | ₩11,770 | ₩11,890 | +1.02% | 62.9만 |
|---|
| 2026.03.25 | ₩11,983 | ₩12,291 | ₩11,542 | ₩11,903 | -0.67% | 47.8만 |
|---|
| 2026.03.24 | ₩11,516 | ₩11,796 | ₩11,436 | ₩11,542 | +0.23% | 26.9만 |
|---|
| 2026.03.23 | ₩11,583 | ₩11,810 | ₩11,395 | ₩11,663 | +0.69% | 49.6만 |
|---|
| 2026.03.20 | ₩11,342 | ₩11,529 | ₩11,195 | ₩11,315 | -0.24% | 80.8만 |
|---|
| 2026.03.19 | ₩11,102 | ₩11,476 | ₩11,075 | ₩11,382 | +2.53% | 45.7만 |
|---|
| 2026.03.18 | ₩11,289 | ₩11,422 | ₩11,168 | ₩11,195 | -0.83% | 32만 |
|---|
| 2026.03.17 | ₩11,516 | ₩11,743 | ₩11,275 | ₩11,369 | -1.28% | 35.8만 |
|---|
| 2026.03.16 | ₩11,449 | ₩11,663 | ₩11,342 | ₩11,422 | -0.23% | 24.9만 |
|---|
| 2026.03.13 | ₩11,596 | ₩11,689 | ₩11,289 | ₩11,395 | -1.73% | 32.4만 |
|---|
| 2026.03.12 | ₩11,636 | ₩11,970 | ₩11,449 | ₩11,583 | -0.46% | 31.8만 |
|---|
| 2026.03.11 | ₩11,983 | ₩12,050 | ₩11,623 | ₩11,823 | -1.34% | 43.9만 |
|---|
| 2026.03.10 | ₩11,863 | ₩12,170 | ₩11,703 | ₩12,010 | +1.24% | 47.4만 |
|---|
| 2026.03.09 | ₩12,130 | ₩12,264 | ₩11,756 | ₩12,010 | -0.99% | 38만 |
|---|
| 2026.03.06 | ₩12,264 | ₩12,464 | ₩12,037 | ₩12,331 | +0.54% | 30.4만 |
|---|
| 2026.03.05 | ₩12,291 | ₩12,678 | ₩12,277 | ₩12,504 | +1.74% | 25.7만 |
|---|
| 2026.03.04 | ₩12,518 | ₩12,611 | ₩12,291 | ₩12,478 | -0.32% | 25.8만 |
|---|
| 2026.03.03 | ₩12,264 | ₩12,491 | ₩12,157 | ₩12,438 | +1.42% | 30만 |
|---|
| 2026.03.02 | ₩12,771 | ₩12,771 | ₩12,464 | ₩12,518 | -1.99% | 40.5만 |
|---|
| 2026.02.27 | ₩12,838 | ₩13,039 | ₩12,558 | ₩12,972 | +1.04% | 49.6만 |
|---|
| 2026.02.26 | ₩12,771 | ₩12,985 | ₩12,571 | ₩12,878 | +0.84% | 41.2만 |
|---|
| 2026.02.25 | ₩12,451 | ₩12,544 | ₩12,237 | ₩12,478 | +0.21% | 32.1만 |
|---|
| 2026.02.24 | ₩12,972 | ₩13,239 | ₩12,438 | ₩12,491 | -3.71% | 43.7만 |
|---|
| 2026.02.23 | ₩12,932 | ₩12,999 | ₩12,144 | ₩12,491 | -3.41% | 61.8만 |
|---|
| 2026.02.20 | ₩12,892 | ₩13,172 | ₩12,705 | ₩13,159 | +2.07% | 37.4만 |
|---|
| 2026.02.19 | ₩12,905 | ₩13,052 | ₩12,584 | ₩12,892 | -0.10% | 39.7만 |
|---|
| 2026.02.18 | ₩12,544 | ₩13,172 | ₩12,424 | ₩13,092 | +4.37% | 63.6만 |
|---|
| 2026.02.17 | ₩12,972 | ₩12,972 | ₩12,037 | ₩12,491 | -3.71% | 91.8만 |
|---|
| 2026.02.13 | ₩13,119 | ₩13,239 | ₩12,731 | ₩13,079 | -0.31% | 55만 |
|---|
| 2026.02.12 | ₩12,531 | ₩13,626 | ₩12,531 | ₩13,065 | +4.26% | 69.4만 |
|---|
| 2026.02.11 | ₩14,161 | ₩14,321 | ₩12,852 | ₩13,239 | -6.51% | 88.9만 |
|---|
| 2026.02.10 | ₩14,214 | ₩14,588 | ₩14,161 | ₩14,214 | 0.00% | 32.9만 |
|---|
| 2026.02.09 | ₩14,642 | ₩14,762 | ₩14,241 | ₩14,281 | -2.46% | 46.1만 |
|---|
| 2026.02.06 | ₩14,268 | ₩15,069 | ₩14,107 | ₩14,842 | +4.03% | 68.5만 |
|---|
| 2026.02.05 | ₩14,709 | ₩15,764 | ₩14,214 | ₩14,428 | -1.91% | 316.8만 |
|---|
| 2026.02.04 | ₩14,294 | ₩14,628 | ₩14,281 | ₩14,415 | +0.84% | 41.2만 |
|---|
| 2026.02.03 | ₩14,842 | ₩15,002 | ₩14,094 | ₩14,214 | -4.23% | 59.5만 |
|---|
| 2026.02.02 | ₩14,815 | ₩15,216 | ₩14,441 | ₩14,949 | +0.90% | 78.6만 |
|---|
| 2026.01.30 | ₩13,773 | ₩14,508 | ₩13,773 | ₩14,415 | +4.66% | 58만 |
|---|
| 2026.01.29 | ₩13,426 | ₩13,787 | ₩13,226 | ₩13,760 | +2.49% | 39.7만 |
|---|
| 2026.01.28 | ₩13,493 | ₩13,533 | ₩13,146 | ₩13,279 | -1.58% | 35.9만 |
|---|
| 2026.01.27 | ₩13,439 | ₩13,506 | ₩13,319 | ₩13,493 | +0.40% | 20.3만 |
|---|
| 2026.01.26 | ₩13,840 | ₩13,840 | ₩13,346 | ₩13,506 | -2.41% | 34.9만 |
|---|
| 2026.01.23 | ₩13,800 | ₩13,894 | ₩13,586 | ₩13,653 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩13,520 | ₩14,041 | ₩13,520 | ₩13,854 | +2.47% | 27.9만 |
|---|
| 2026.01.21 | ₩13,039 | ₩13,573 | ₩13,039 | ₩13,520 | +3.69% | 43.2만 |
|---|
| 2026.01.20 | ₩13,373 | ₩13,439 | ₩12,838 | ₩12,999 | -2.80% | 34만 |
|---|
| 2026.01.16 | ₩13,787 | ₩13,827 | ₩13,439 | ₩13,520 | -1.94% | 37만 |
|---|
| 2026.01.15 | ₩13,814 | ₩13,854 | ₩13,439 | ₩13,827 | +0.10% | 42.7만 |
|---|
| 2026.01.14 | ₩13,520 | ₩13,974 | ₩13,520 | ₩13,787 | +1.98% | 86.2만 |
|---|
| 2026.01.13 | ₩14,495 | ₩14,508 | ₩12,972 | ₩13,480 | -7.00% | 144.2만 |
|---|
| 2026.01.12 | ₩12,170 | ₩12,852 | ₩12,170 | ₩12,771 | +4.94% | 73.9만 |
|---|
| 2026.01.09 | ₩12,104 | ₩12,291 | ₩11,930 | ₩12,264 | +1.32% | 17.4만 |
|---|
| 2026.01.08 | ₩11,663 | ₩12,304 | ₩11,663 | ₩12,090 | +3.67% | 25.7만 |
|---|
| 2026.01.07 | ₩11,890 | ₩12,010 | ₩11,609 | ₩11,756 | -1.12% | 21.7만 |
|---|
| 2026.01.06 | ₩11,516 | ₩11,916 | ₩11,462 | ₩11,876 | +3.13% | 25만 |
|---|
| 2026.01.05 | ₩11,729 | ₩11,903 | ₩11,529 | ₩11,609 | -1.03% | 23.5만 |
|---|
| 2026.01.02 | ₩11,770 | ₩11,770 | ₩11,422 | ₩11,542 | -1.93% | 32.9만 |
|---|
| 2025.12.31 | ₩11,703 | ₩11,796 | ₩11,542 | ₩11,756 | +0.46% | 54.8만 |
|---|
| 2025.12.30 | ₩11,569 | ₩11,810 | ₩11,449 | ₩11,743 | +1.50% | 40.9만 |
|---|
| 2025.12.29 | ₩11,449 | ₩11,663 | ₩11,409 | ₩11,596 | +1.28% | 69.8만 |
|---|
| 2025.12.26 | ₩11,476 | ₩11,596 | ₩11,449 | ₩11,502 | +0.23% | 40.3만 |
|---|
| 2025.12.24 | ₩11,355 | ₩11,542 | ₩11,342 | ₩11,489 | +1.18% | 14.4만 |
|---|
| 2025.12.23 | ₩11,476 | ₩11,529 | ₩11,289 | ₩11,342 | -1.16% | 32.3만 |
|---|
| 2025.12.22 | ₩11,863 | ₩12,050 | ₩11,502 | ₩11,529 | -2.82% | 33.3만 |
|---|
| 2025.12.19 | ₩12,050 | ₩12,144 | ₩11,729 | ₩11,770 | -2.33% | 109.7만 |
|---|
| 2025.12.18 | ₩12,130 | ₩12,397 | ₩12,037 | ₩12,117 | -0.11% | 42만 |
|---|
| 2025.12.17 | ₩11,890 | ₩12,130 | ₩11,890 | ₩12,090 | +1.69% | 38.4만 |
|---|
| 2025.12.16 | ₩12,037 | ₩12,157 | ₩11,863 | ₩11,890 | -1.22% | 30만 |
|---|
| 2025.12.15 | ₩12,184 | ₩12,250 | ₩11,983 | ₩11,997 | -1.54% | 60.8만 |
|---|
| 2025.12.12 | ₩11,957 | ₩12,224 | ₩11,903 | ₩12,130 | +1.45% | 45.5만 |
|---|
| 2025.12.11 | ₩11,863 | ₩12,023 | ₩11,796 | ₩11,903 | +0.34% | 42.7만 |
|---|
| 2025.12.10 | ₩11,449 | ₩11,876 | ₩11,409 | ₩11,810 | +3.15% | 70.8만 |
|---|
| 2025.12.09 | ₩11,476 | ₩11,623 | ₩11,449 | ₩11,476 | 0.00% | 50.3만 |
|---|
| 2025.12.08 | ₩11,436 | ₩11,689 | ₩11,222 | ₩11,476 | +0.35% | 200.8만 |
|---|
| 2025.12.05 | ₩11,596 | ₩11,596 | ₩11,235 | ₩11,355 | -2.07% | 56.1만 |
|---|
| 2025.12.04 | ₩11,716 | ₩11,876 | ₩11,342 | ₩11,609 | -0.91% | 73.2만 |
|---|
| 2025.12.03 | ₩11,623 | ₩11,890 | ₩11,623 | ₩11,689 | +0.57% | 35.2만 |
|---|
| 2025.12.02 | ₩11,663 | ₩11,703 | ₩11,422 | ₩11,636 | -0.23% | 38만 |
|---|
| 2025.12.01 | ₩11,449 | ₩11,783 | ₩11,436 | ₩11,649 | +1.75% | 42.8만 |
|---|
| 2025.11.28 | ₩11,489 | ₩11,636 | ₩11,436 | ₩11,542 | +0.47% | 22.6만 |
|---|
| 2025.11.26 | ₩11,302 | ₩11,569 | ₩11,275 | ₩11,502 | +1.77% | 36.4만 |
|---|
| 2025.11.25 | ₩11,235 | ₩11,436 | ₩11,195 | ₩11,395 | +1.43% | 31.9만 |
|---|
| 2025.11.24 | ₩11,062 | ₩11,302 | ₩10,915 | ₩11,235 | +1.57% | 50.7만 |
|---|
| 2025.11.21 | ₩10,794 | ₩11,222 | ₩10,661 | ₩11,048 | +2.35% | 76.7만 |
|---|
| 2025.11.20 | ₩11,195 | ₩11,289 | ₩10,687 | ₩10,794 | -3.58% | 76만 |
|---|
| 2025.11.19 | ₩11,208 | ₩11,409 | ₩11,088 | ₩11,115 | -0.83% | 65.9만 |
|---|
| 2025.11.18 | ₩11,289 | ₩11,449 | ₩11,115 | ₩11,302 | +0.12% | 64만 |
|---|
| 2025.11.17 | ₩11,142 | ₩11,529 | ₩11,142 | ₩11,409 | +2.40% | 61.9만 |
|---|
| 2025.11.14 | ₩11,596 | ₩11,689 | ₩11,115 | ₩11,142 | -3.92% | 70.6만 |
|---|
| 2025.11.13 | ₩11,395 | ₩12,291 | ₩11,395 | ₩11,649 | +2.23% | 84.6만 |
|---|
| 2025.11.12 | ₩11,663 | ₩11,916 | ₩11,449 | ₩11,476 | -1.60% | 65.7만 |
|---|
| 2025.11.11 | ₩11,770 | ₩11,850 | ₩11,249 | ₩11,689 | -0.68% | 55.7만 |
|---|
| 2025.11.10 | ₩12,865 | ₩12,865 | ₩11,436 | ₩11,850 | -7.89% | 102.7만 |
|---|
| 2025.11.07 | ₩12,478 | ₩13,105 | ₩12,371 | ₩12,865 | +3.10% | 48.4만 |
|---|
| 2025.11.06 | ₩12,932 | ₩13,626 | ₩12,250 | ₩12,518 | -3.20% | 98.9만 |
|---|
| 2025.11.05 | ₩15,149 | ₩15,336 | ₩14,936 | ₩15,243 | +0.62% | 33.7만 |
|---|
| 2025.11.04 | ₩14,989 | ₩15,537 | ₩14,949 | ₩15,096 | +0.71% | 32.5만 |
|---|
| 2025.11.03 | ₩15,002 | ₩15,203 | ₩14,829 | ₩15,043 | +0.27% | 31.4만 |
|---|
| 2025.10.31 | ₩15,163 | ₩15,283 | ₩14,856 | ₩14,976 | -1.23% | 32.2만 |
|---|
| 2025.10.30 | ₩15,310 | ₩15,377 | ₩15,149 | ₩15,283 | -0.17% | 29만 |
|---|
| 2025.10.29 | ₩16,031 | ₩16,151 | ₩15,256 | ₩15,336 | -4.33% | 24.3만 |
|---|
| 2025.10.28 | ₩16,272 | ₩16,352 | ₩16,045 | ₩16,045 | -1.40% | 16.5만 |
|---|
| 2025.10.27 | ₩17,046 | ₩17,046 | ₩16,325 | ₩16,338 | -4.15% | 17.3만 |
|---|
| 2025.10.24 | ₩16,900 | ₩16,900 | ₩16,726 | ₩16,779 | -0.71% | 17.9만 |
|---|
| 2025.10.23 | ₩16,739 | ₩16,806 | ₩16,619 | ₩16,806 | +0.40% | 17.3만 |
|---|
| 2025.10.22 | ₩17,207 | ₩17,207 | ₩16,632 | ₩16,766 | -2.56% | 23.4만 |
|---|
| 2025.10.21 | ₩16,525 | ₩16,966 | ₩16,525 | ₩16,940 | +2.51% | 18.8만 |
|---|
| 2025.10.20 | ₩16,606 | ₩16,659 | ₩16,432 | ₩16,579 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩16,365 | ₩16,472 | ₩16,218 | ₩16,405 | +0.24% | 27만 |
|---|
| 2025.10.16 | ₩16,525 | ₩16,699 | ₩16,205 | ₩16,379 | -0.89% | 31.1만 |
|---|
| 2025.10.15 | ₩16,619 | ₩16,819 | ₩16,459 | ₩16,566 | -0.32% | 24.7만 |
|---|
| 2025.10.14 | ₩16,325 | ₩16,659 | ₩16,258 | ₩16,512 | +1.15% | 38.6만 |
|---|
| 2025.10.13 | ₩16,806 | ₩17,046 | ₩16,432 | ₩16,445 | -2.15% | 24만 |
|---|
| 2025.10.10 | ₩17,046 | ₩17,127 | ₩16,566 | ₩16,619 | -2.51% | 36.9만 |
|---|