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 | ₩21,585 | ₩21,612 | ₩20,745 | ₩20,798 | -3.65% | 20.7만 |
| 2026.10.08 | ₩21,212 | ₩21,598 | ₩21,025 | ₩21,572 | +1.70% | 36.9만 |
| 2026.10.07 | ₩20,651 | ₩21,318 | ₩20,611 | ₩21,212 | +2.71% | 21.6만 |
| 2026.10.06 | ₩21,051 | ₩21,212 | ₩20,731 | ₩20,758 | -1.39% | 18.1만 |
| 2026.10.05 | ₩21,132 | ₩21,212 | ₩20,851 | ₩21,078 | -0.25% | 20.4만 |
| 2026.10.02 | ₩22,012 | ₩22,079 | ₩20,878 | ₩20,971 | -4.73% | 20.7만 |
| 2026.10.01 | ₩21,905 | ₩22,319 | ₩21,825 | ₩21,919 | +0.06% | 37.9만 |
| 2026.09.30 | ₩21,905 | ₩21,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,625 |
| -1.28% |
| 24.4만 |
| 2026.09.29 | ₩21,972 | ₩22,039 | ₩21,385 | ₩21,852 | -0.55% | 17.9만 |
|---|
| 2026.09.28 | ₩21,945 | ₩22,159 | ₩21,745 | ₩22,065 | +0.55% | 23.1만 |
|---|
| 2026.09.25 | ₩21,919 | ₩22,119 | ₩21,772 | ₩21,985 | +0.30% | 16.7만 |
|---|
| 2026.09.24 | ₩21,985 | ₩21,985 | ₩21,425 | ₩21,892 | -0.42% | 31.9만 |
|---|
| 2026.09.23 | ₩22,172 | ₩22,319 | ₩21,839 | ₩21,945 | -1.02% | 19.3만 |
|---|
| 2026.09.22 | ₩21,865 | ₩22,252 | ₩21,665 | ₩22,225 | +1.65% | 25.1만 |
|---|
| 2026.09.21 | ₩21,585 | ₩21,959 | ₩21,572 | ₩21,718 | +0.62% | 23.6만 |
|---|
| 2026.09.18 | ₩21,638 | ₩21,638 | ₩21,145 | ₩21,532 | -0.49% | 89.4만 |
|---|
| 2026.09.17 | ₩21,759 | ₩21,799 | ₩21,452 | ₩21,638 | -0.55% | 16.7만 |
|---|
| 2026.09.16 | ₩21,825 | ₩21,892 | ₩21,492 | ₩21,745 | -0.37% | 23만 |
|---|
| 2026.09.15 | ₩21,452 | ₩21,945 | ₩21,372 | ₩21,945 | +2.30% | 22만 |
|---|
| 2026.09.14 | ₩21,385 | ₩21,852 | ₩21,372 | ₩21,652 | +1.25% | 26.1만 |
|---|
| 2026.09.11 | ₩21,318 | ₩21,412 | ₩20,958 | ₩21,185 | -0.63% | 20만 |
|---|
| 2026.09.10 | ₩21,292 | ₩21,465 | ₩21,118 | ₩21,238 | -0.25% | 17.3만 |
|---|
| 2026.09.09 | ₩21,398 | ₩21,492 | ₩20,918 | ₩21,292 | -0.50% | 25만 |
|---|
| 2026.09.08 | ₩22,386 | ₩22,386 | ₩21,238 | ₩21,385 | -4.47% | 25.6만 |
|---|
| 2026.09.04 | ₩22,052 | ₩22,586 | ₩21,812 | ₩22,492 | +2.00% | 22.7만 |
|---|
| 2026.09.03 | ₩22,279 | ₩22,292 | ₩21,852 | ₩22,292 | +0.06% | 27.5만 |
|---|
| 2026.09.02 | ₩22,225 | ₩22,426 | ₩21,905 | ₩21,985 | -1.08% | 29.2만 |
|---|
| 2026.09.01 | ₩22,839 | ₩23,159 | ₩22,119 | ₩22,265 | -2.51% | 45.8만 |
|---|
| 2026.08.31 | ₩23,053 | ₩23,093 | ₩22,599 | ₩22,946 | -0.46% | 50.8만 |
|---|
| 2026.08.28 | ₩22,946 | ₩23,293 | ₩22,772 | ₩23,053 | +0.47% | 30.5만 |
|---|
| 2026.08.27 | ₩22,479 | ₩23,013 | ₩22,092 | ₩22,799 | +1.42% | 33.1만 |
|---|
| 2026.08.26 | ₩22,612 | ₩22,706 | ₩22,305 | ₩22,652 | +0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩22,412 | ₩22,786 | ₩22,172 | ₩22,719 | +1.37% | 23.7만 |
|---|
| 2026.08.24 | ₩22,719 | ₩23,053 | ₩22,372 | ₩22,399 | -1.41% | 35.1만 |
|---|
| 2026.08.21 | ₩22,292 | ₩22,866 | ₩22,145 | ₩22,799 | +2.27% | 28.5만 |
|---|
| 2026.08.20 | ₩21,972 | ₩22,399 | ₩21,745 | ₩22,292 | +1.46% | 30.3만 |
|---|
| 2026.08.19 | ₩22,065 | ₩22,506 | ₩21,972 | ₩22,052 | -0.06% | 22.5만 |
|---|
| 2026.08.18 | ₩21,745 | ₩22,092 | ₩21,585 | ₩22,012 | +1.23% | 39.3만 |
|---|
| 2026.08.17 | ₩21,425 | ₩21,585 | ₩21,118 | ₩21,465 | +0.19% | 28.7만 |
|---|
| 2026.08.14 | ₩21,785 | ₩21,785 | ₩21,132 | ₩21,425 | -1.65% | 33.2만 |
|---|
| 2026.08.13 | ₩20,878 | ₩21,759 | ₩20,731 | ₩21,759 | +4.22% | 31.8만 |
|---|
| 2026.08.12 | ₩20,344 | ₩20,598 | ₩20,064 | ₩20,598 | +1.25% | 32.3만 |
|---|
| 2026.08.11 | ₩20,625 | ₩21,038 | ₩20,411 | ₩20,571 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩20,691 | ₩21,612 | ₩20,545 | ₩20,905 | +1.03% | 56.6만 |
|---|
| 2026.08.07 | ₩20,705 | ₩21,065 | ₩20,091 | ₩20,264 | -2.13% | 34.2만 |
|---|
| 2026.08.06 | ₩23,680 | ₩23,680 | ₩20,291 | ₩20,838 | -12.00% | 62.9만 |
|---|
| 2026.08.05 | ₩20,558 | ₩20,558 | ₩19,784 | ₩20,304 | -1.23% | 31.7만 |
|---|
| 2026.08.04 | ₩19,984 | ₩20,358 | ₩19,811 | ₩20,318 | +1.67% | 23.9만 |
|---|
| 2026.08.03 | ₩20,171 | ₩20,598 | ₩19,944 | ₩20,024 | -0.73% | 25.2만 |
|---|
| 2026.07.31 | ₩19,811 | ₩19,971 | ₩19,384 | ₩19,797 | -0.07% | 58.6만 |
|---|
| 2026.07.30 | ₩21,038 | ₩21,038 | ₩19,918 | ₩20,038 | -4.76% | 27만 |
|---|
| 2026.07.29 | ₩21,612 | ₩22,012 | ₩21,038 | ₩21,091 | -2.41% | 37.6만 |
|---|
| 2026.07.28 | ₩21,225 | ₩21,839 | ₩21,132 | ₩21,545 | +1.51% | 32.9만 |
|---|
| 2026.07.27 | ₩20,518 | ₩21,025 | ₩20,358 | ₩20,971 | +2.21% | 38.9만 |
|---|
| 2026.07.24 | ₩20,131 | ₩20,344 | ₩19,864 | ₩20,224 | +0.46% | 29.2만 |
|---|
| 2026.07.23 | ₩20,358 | ₩20,505 | ₩19,944 | ₩20,091 | -1.31% | 22.8만 |
|---|
| 2026.07.22 | ₩20,518 | ₩20,745 | ₩20,358 | ₩20,545 | +0.13% | 27.3만 |
|---|
| 2026.07.21 | ₩20,451 | ₩20,651 | ₩19,811 | ₩20,478 | +0.13% | 61.4만 |
|---|
| 2026.07.20 | ₩20,304 | ₩20,678 | ₩20,064 | ₩20,518 | +1.05% | 42.8만 |
|---|
| 2026.07.17 | ₩20,411 | ₩21,198 | ₩20,264 | ₩20,438 | +0.13% | 40만 |
|---|
| 2026.07.16 | ₩19,371 | ₩20,705 | ₩19,371 | ₩20,558 | +6.13% | 45.9만 |
|---|
| 2026.07.15 | ₩18,690 | ₩19,437 | ₩18,677 | ₩19,117 | +2.28% | 28.2만 |
|---|
| 2026.07.14 | ₩19,010 | ₩19,010 | ₩18,570 | ₩18,770 | -1.26% | 28.1만 |
|---|
| 2026.07.13 | ₩18,183 | ₩19,130 | ₩18,183 | ₩19,090 | +4.99% | 30.6만 |
|---|
| 2026.07.10 | ₩18,143 | ₩18,183 | ₩17,916 | ₩18,077 | -0.37% | 20.5만 |
|---|
| 2026.07.09 | ₩17,610 | ₩17,970 | ₩17,423 | ₩17,930 | +1.82% | 23.2만 |
|---|
| 2026.07.08 | ₩17,956 | ₩17,956 | ₩17,610 | ₩17,770 | -1.04% | 28.6만 |
|---|
| 2026.07.07 | ₩17,730 | ₩18,383 | ₩17,730 | ₩18,023 | +1.66% | 51.6만 |
|---|
| 2026.07.06 | ₩17,316 | ₩17,423 | ₩16,956 | ₩17,289 | -0.15% | 37.4만 |
|---|
| 2026.07.02 | ₩17,476 | ₩17,663 | ₩17,276 | ₩17,450 | -0.15% | 26.5만 |
|---|
| 2026.07.01 | ₩16,382 | ₩17,743 | ₩16,276 | ₩17,490 | +6.76% | 42.4만 |
|---|
| 2026.06.30 | ₩16,969 | ₩16,983 | ₩16,369 | ₩16,382 | -3.46% | 39.4만 |
|---|
| 2026.06.29 | ₩16,983 | ₩17,303 | ₩16,676 | ₩17,143 | +0.94% | 53만 |
|---|
| 2026.06.26 | ₩15,795 | ₩17,209 | ₩15,622 | ₩16,983 | +7.52% | 110.7만 |
|---|
| 2026.06.25 | ₩15,729 | ₩15,995 | ₩15,568 | ₩15,809 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩15,195 | ₩15,595 | ₩15,128 | ₩15,515 | +2.11% | 34.4만 |
|---|
| 2026.06.23 | ₩14,515 | ₩15,328 | ₩14,515 | ₩15,155 | +4.41% | 36.1만 |
|---|
| 2026.06.22 | ₩15,022 | ₩15,222 | ₩14,461 | ₩14,688 | -2.22% | 57.1만 |
|---|
| 2026.06.18 | ₩15,328 | ₩15,355 | ₩14,928 | ₩15,155 | -1.13% | 108.5만 |
|---|
| 2026.06.17 | ₩15,182 | ₩15,528 | ₩15,022 | ₩15,208 | +0.18% | 42.8만 |
|---|
| 2026.06.16 | ₩15,595 | ₩15,675 | ₩15,022 | ₩15,275 | -2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩16,062 | ₩16,062 | ₩15,475 | ₩15,502 | -3.49% | 32만 |
|---|
| 2026.06.12 | ₩16,075 | ₩16,302 | ₩15,835 | ₩16,062 | -0.08% | 21.1만 |
|---|
| 2026.06.11 | ₩15,595 | ₩16,195 | ₩15,448 | ₩16,062 | +2.99% | 33만 |
|---|
| 2026.06.10 | ₩15,622 | ₩15,915 | ₩15,595 | ₩15,635 | +0.09% | 26.2만 |
|---|
| 2026.06.09 | ₩15,835 | ₩16,169 | ₩15,488 | ₩15,622 | -1.35% | 32.7만 |
|---|
| 2026.06.08 | ₩15,755 | ₩16,102 | ₩15,582 | ₩15,849 | +0.59% | 42만 |
|---|
| 2026.06.05 | ₩16,009 | ₩16,222 | ₩15,622 | ₩15,702 | -1.92% | 30.9만 |
|---|
| 2026.06.04 | ₩15,302 | ₩15,889 | ₩15,302 | ₩15,822 | +3.40% | 33.8만 |
|---|
| 2026.06.03 | ₩15,315 | ₩15,315 | ₩14,995 | ₩15,155 | -1.05% | 55.8만 |
|---|
| 2026.06.02 | ₩16,049 | ₩16,115 | ₩15,355 | ₩15,408 | -3.99% | 35.2만 |
|---|
| 2026.06.01 | ₩15,422 | ₩16,289 | ₩15,342 | ₩16,022 | +3.89% | 53.1만 |
|---|
| 2026.05.29 | ₩15,448 | ₩15,809 | ₩15,168 | ₩15,502 | +0.35% | 54.1만 |
|---|
| 2026.05.28 | ₩14,968 | ₩15,595 | ₩14,968 | ₩15,555 | +3.92% | 64.5만 |
|---|
| 2026.05.27 | ₩14,435 | ₩15,022 | ₩14,435 | ₩14,995 | +3.88% | 40.8만 |
|---|
| 2026.05.26 | ₩14,221 | ₩14,528 | ₩14,141 | ₩14,421 | +1.41% | 39만 |
|---|
| 2026.05.22 | ₩14,261 | ₩14,488 | ₩14,208 | ₩14,221 | -0.28% | 33.5만 |
|---|
| 2026.05.21 | ₩13,607 | ₩14,248 | ₩13,487 | ₩14,234 | +4.61% | 74만 |
|---|
| 2026.05.20 | ₩13,541 | ₩13,914 | ₩13,461 | ₩13,727 | +1.38% | 145.1만 |
|---|
| 2026.05.19 | ₩12,980 | ₩13,100 | ₩12,674 | ₩12,940 | -0.31% | 70.4만 |
|---|
| 2026.05.18 | ₩12,634 | ₩13,114 | ₩12,487 | ₩12,927 | +2.32% | 58.4만 |
|---|
| 2026.05.15 | ₩13,074 | ₩13,261 | ₩12,513 | ₩12,807 | -2.04% | 68.4만 |
|---|
| 2026.05.14 | ₩13,087 | ₩13,341 | ₩12,900 | ₩13,087 | 0.00% | 36.5만 |
|---|
| 2026.05.13 | ₩13,007 | ₩13,100 | ₩12,647 | ₩13,034 | +0.21% | 64.5만 |
|---|
| 2026.05.12 | ₩12,994 | ₩13,194 | ₩12,727 | ₩13,127 | +1.03% | 51.5만 |
|---|
| 2026.05.11 | ₩13,181 | ₩13,247 | ₩12,860 | ₩13,007 | -1.32% | 49.7만 |
|---|
| 2026.05.08 | ₩12,940 | ₩13,407 | ₩12,780 | ₩13,167 | +1.75% | 58만 |
|---|
| 2026.05.07 | ₩12,700 | ₩13,274 | ₩11,860 | ₩12,940 | +1.89% | 74.5만 |
|---|
| 2026.05.06 | ₩13,127 | ₩13,167 | ₩12,940 | ₩13,060 | -0.51% | 44.1만 |
|---|
| 2026.05.05 | ₩13,087 | ₩13,127 | ₩12,914 | ₩13,087 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩12,847 | ₩13,194 | ₩12,820 | ₩13,007 | +1.25% | 53만 |
|---|
| 2026.05.01 | ₩13,007 | ₩13,274 | ₩12,874 | ₩12,874 | -1.03% | 48.3만 |
|---|
| 2026.04.30 | ₩13,007 | ₩13,167 | ₩12,887 | ₩13,020 | +0.10% | 33.7만 |
|---|
| 2026.04.29 | ₩13,087 | ₩13,154 | ₩12,914 | ₩13,034 | -0.41% | 29.5만 |
|---|
| 2026.04.28 | ₩12,794 | ₩13,421 | ₩12,794 | ₩13,181 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩12,807 | ₩13,047 | ₩12,727 | ₩12,794 | -0.10% | 23.8만 |
|---|
| 2026.04.24 | ₩12,513 | ₩12,847 | ₩12,487 | ₩12,820 | +2.45% | 22.3만 |
|---|
| 2026.04.23 | ₩12,740 | ₩13,114 | ₩12,460 | ₩12,620 | -0.94% | 39.1만 |
|---|
| 2026.04.22 | ₩12,674 | ₩12,820 | ₩12,513 | ₩12,754 | +0.63% | 26.2만 |
|---|
| 2026.04.21 | ₩12,860 | ₩13,060 | ₩12,674 | ₩12,687 | -1.35% | 19.6만 |
|---|
| 2026.04.20 | ₩12,607 | ₩12,967 | ₩12,607 | ₩12,714 | +0.85% | 24.7만 |
|---|
| 2026.04.17 | ₩12,634 | ₩12,820 | ₩12,487 | ₩12,687 | +0.42% | 38.6만 |
|---|
| 2026.04.16 | ₩12,393 | ₩12,607 | ₩12,100 | ₩12,433 | +0.32% | 56.6만 |
|---|
| 2026.04.15 | ₩12,207 | ₩12,527 | ₩12,207 | ₩12,433 | +1.86% | 21.3만 |
|---|
| 2026.04.14 | ₩12,020 | ₩12,473 | ₩12,007 | ₩12,233 | +1.78% | 30.2만 |
|---|
| 2026.04.13 | ₩11,566 | ₩12,127 | ₩11,500 | ₩12,060 | +4.27% | 40만 |
|---|
| 2026.04.10 | ₩11,593 | ₩11,766 | ₩11,513 | ₩11,620 | +0.23% | 37.8만 |
|---|
| 2026.04.09 | ₩11,460 | ₩11,686 | ₩11,179 | ₩11,633 | +1.51% | 38.6만 |
|---|
| 2026.04.08 | ₩11,940 | ₩12,060 | ₩11,580 | ₩11,580 | -3.02% | 26.9만 |
|---|
| 2026.04.07 | ₩11,713 | ₩11,793 | ₩11,580 | ₩11,593 | -1.03% | 24.5만 |
|---|
| 2026.04.06 | ₩11,713 | ₩11,833 | ₩11,553 | ₩11,753 | +0.34% | 29.6만 |
|---|
| 2026.04.02 | ₩11,500 | ₩11,860 | ₩11,340 | ₩11,713 | +1.86% | 36.6만 |
|---|
| 2026.04.01 | ₩11,860 | ₩11,940 | ₩11,553 | ₩11,566 | -2.47% | 32.6만 |
|---|
| 2026.03.31 | ₩12,100 | ₩12,113 | ₩11,686 | ₩11,806 | -2.43% | 32.8만 |
|---|
| 2026.03.30 | ₩11,820 | ₩12,007 | ₩11,753 | ₩11,953 | +1.13% | 41.3만 |
|---|
| 2026.03.27 | ₩11,793 | ₩11,886 | ₩11,593 | ₩11,713 | -0.68% | 26.7만 |
|---|
| 2026.03.26 | ₩11,753 | ₩12,273 | ₩11,753 | ₩11,873 | +1.02% | 62.9만 |
|---|
| 2026.03.25 | ₩11,967 | ₩12,273 | ₩11,526 | ₩11,886 | -0.67% | 47.8만 |
|---|
| 2026.03.24 | ₩11,500 | ₩11,780 | ₩11,420 | ₩11,526 | +0.23% | 26.9만 |
|---|
| 2026.03.23 | ₩11,566 | ₩11,793 | ₩11,380 | ₩11,646 | +0.69% | 49.6만 |
|---|
| 2026.03.20 | ₩11,326 | ₩11,513 | ₩11,179 | ₩11,299 | -0.24% | 80.8만 |
|---|
| 2026.03.19 | ₩11,086 | ₩11,460 | ₩11,059 | ₩11,366 | +2.53% | 45.7만 |
|---|
| 2026.03.18 | ₩11,273 | ₩11,406 | ₩11,153 | ₩11,179 | -0.83% | 32만 |
|---|
| 2026.03.17 | ₩11,500 | ₩11,726 | ₩11,259 | ₩11,353 | -1.28% | 35.8만 |
|---|
| 2026.03.16 | ₩11,433 | ₩11,646 | ₩11,326 | ₩11,406 | -0.23% | 24.9만 |
|---|
| 2026.03.13 | ₩11,580 | ₩11,673 | ₩11,273 | ₩11,380 | -1.73% | 32.4만 |
|---|
| 2026.03.12 | ₩11,620 | ₩11,953 | ₩11,433 | ₩11,566 | -0.46% | 31.8만 |
|---|
| 2026.03.11 | ₩11,967 | ₩12,033 | ₩11,606 | ₩11,806 | -1.34% | 43.9만 |
|---|
| 2026.03.10 | ₩11,846 | ₩12,153 | ₩11,686 | ₩11,993 | +1.24% | 47.4만 |
|---|
| 2026.03.09 | ₩12,113 | ₩12,247 | ₩11,740 | ₩11,993 | -0.99% | 38만 |
|---|
| 2026.03.06 | ₩12,247 | ₩12,447 | ₩12,020 | ₩12,313 | +0.54% | 30.4만 |
|---|
| 2026.03.05 | ₩12,273 | ₩12,660 | ₩12,260 | ₩12,487 | +1.74% | 25.7만 |
|---|
| 2026.03.04 | ₩12,500 | ₩12,594 | ₩12,273 | ₩12,460 | -0.32% | 25.8만 |
|---|
| 2026.03.03 | ₩12,247 | ₩12,473 | ₩12,140 | ₩12,420 | +1.42% | 30만 |
|---|
| 2026.03.02 | ₩12,754 | ₩12,754 | ₩12,447 | ₩12,500 | -1.99% | 40.5만 |
|---|
| 2026.02.27 | ₩12,820 | ₩13,020 | ₩12,540 | ₩12,954 | +1.04% | 49.6만 |
|---|
| 2026.02.26 | ₩12,754 | ₩12,967 | ₩12,554 | ₩12,860 | +0.84% | 41.2만 |
|---|
| 2026.02.25 | ₩12,433 | ₩12,527 | ₩12,220 | ₩12,460 | +0.21% | 32.1만 |
|---|
| 2026.02.24 | ₩12,954 | ₩13,221 | ₩12,420 | ₩12,473 | -3.71% | 43.7만 |
|---|
| 2026.02.23 | ₩12,914 | ₩12,980 | ₩12,127 | ₩12,473 | -3.41% | 61.8만 |
|---|
| 2026.02.20 | ₩12,874 | ₩13,154 | ₩12,687 | ₩13,140 | +2.07% | 37.4만 |
|---|
| 2026.02.19 | ₩12,887 | ₩13,034 | ₩12,567 | ₩12,874 | -0.10% | 39.7만 |
|---|
| 2026.02.18 | ₩12,527 | ₩13,154 | ₩12,407 | ₩13,074 | +4.37% | 63.6만 |
|---|
| 2026.02.17 | ₩12,954 | ₩12,954 | ₩12,020 | ₩12,473 | -3.71% | 91.8만 |
|---|
| 2026.02.13 | ₩13,100 | ₩13,221 | ₩12,714 | ₩13,060 | -0.31% | 55만 |
|---|
| 2026.02.12 | ₩12,513 | ₩13,607 | ₩12,513 | ₩13,047 | +4.26% | 69.4만 |
|---|
| 2026.02.11 | ₩14,141 | ₩14,301 | ₩12,834 | ₩13,221 | -6.51% | 88.9만 |
|---|
| 2026.02.10 | ₩14,194 | ₩14,568 | ₩14,141 | ₩14,194 | 0.00% | 32.9만 |
|---|
| 2026.02.09 | ₩14,621 | ₩14,741 | ₩14,221 | ₩14,261 | -2.46% | 46.1만 |
|---|
| 2026.02.06 | ₩14,248 | ₩15,048 | ₩14,088 | ₩14,821 | +4.03% | 68.5만 |
|---|
| 2026.02.05 | ₩14,688 | ₩15,742 | ₩14,194 | ₩14,408 | -1.91% | 316.8만 |
|---|
| 2026.02.04 | ₩14,274 | ₩14,608 | ₩14,261 | ₩14,395 | +0.84% | 41.2만 |
|---|
| 2026.02.03 | ₩14,821 | ₩14,981 | ₩14,074 | ₩14,194 | -4.23% | 59.5만 |
|---|
| 2026.02.02 | ₩14,795 | ₩15,195 | ₩14,421 | ₩14,928 | +0.90% | 78.6만 |
|---|
| 2026.01.30 | ₩13,754 | ₩14,488 | ₩13,754 | ₩14,395 | +4.66% | 58만 |
|---|
| 2026.01.29 | ₩13,407 | ₩13,767 | ₩13,207 | ₩13,741 | +2.49% | 39.7만 |
|---|
| 2026.01.28 | ₩13,474 | ₩13,514 | ₩13,127 | ₩13,261 | -1.58% | 35.9만 |
|---|
| 2026.01.27 | ₩13,421 | ₩13,487 | ₩13,301 | ₩13,474 | +0.40% | 20.3만 |
|---|
| 2026.01.26 | ₩13,821 | ₩13,821 | ₩13,327 | ₩13,487 | -2.41% | 34.9만 |
|---|
| 2026.01.23 | ₩13,781 | ₩13,874 | ₩13,567 | ₩13,634 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩13,501 | ₩14,021 | ₩13,501 | ₩13,834 | +2.47% | 27.9만 |
|---|
| 2026.01.21 | ₩13,020 | ₩13,554 | ₩13,020 | ₩13,501 | +3.69% | 43.2만 |
|---|
| 2026.01.20 | ₩13,354 | ₩13,421 | ₩12,820 | ₩12,980 | -2.80% | 34만 |
|---|
| 2026.01.16 | ₩13,767 | ₩13,808 | ₩13,421 | ₩13,501 | -1.94% | 37만 |
|---|
| 2026.01.15 | ₩13,794 | ₩13,834 | ₩13,421 | ₩13,808 | +0.10% | 42.7만 |
|---|
| 2026.01.14 | ₩13,501 | ₩13,954 | ₩13,501 | ₩13,767 | +1.98% | 86.2만 |
|---|
| 2026.01.13 | ₩14,475 | ₩14,488 | ₩12,954 | ₩13,461 | -7.00% | 144.2만 |
|---|
| 2026.01.12 | ₩12,153 | ₩12,834 | ₩12,153 | ₩12,754 | +4.94% | 73.9만 |
|---|
| 2026.01.09 | ₩12,087 | ₩12,273 | ₩11,913 | ₩12,247 | +1.32% | 17.4만 |
|---|
| 2026.01.08 | ₩11,646 | ₩12,287 | ₩11,646 | ₩12,073 | +3.67% | 25.7만 |
|---|
| 2026.01.07 | ₩11,873 | ₩11,993 | ₩11,593 | ₩11,740 | -1.12% | 21.7만 |
|---|
| 2026.01.06 | ₩11,500 | ₩11,900 | ₩11,446 | ₩11,860 | +3.13% | 25만 |
|---|
| 2026.01.05 | ₩11,713 | ₩11,886 | ₩11,513 | ₩11,593 | -1.03% | 23.5만 |
|---|
| 2026.01.02 | ₩11,753 | ₩11,753 | ₩11,406 | ₩11,526 | -1.93% | 32.9만 |
|---|
| 2025.12.31 | ₩11,686 | ₩11,780 | ₩11,526 | ₩11,740 | +0.46% | 54.8만 |
|---|
| 2025.12.30 | ₩11,553 | ₩11,793 | ₩11,433 | ₩11,726 | +1.50% | 40.9만 |
|---|
| 2025.12.29 | ₩11,433 | ₩11,646 | ₩11,393 | ₩11,580 | +1.28% | 69.8만 |
|---|
| 2025.12.26 | ₩11,460 | ₩11,580 | ₩11,433 | ₩11,486 | +0.23% | 40.3만 |
|---|
| 2025.12.24 | ₩11,340 | ₩11,526 | ₩11,326 | ₩11,473 | +1.18% | 14.4만 |
|---|
| 2025.12.23 | ₩11,460 | ₩11,513 | ₩11,273 | ₩11,326 | -1.16% | 32.3만 |
|---|
| 2025.12.22 | ₩11,846 | ₩12,033 | ₩11,486 | ₩11,513 | -2.82% | 33.3만 |
|---|
| 2025.12.19 | ₩12,033 | ₩12,127 | ₩11,713 | ₩11,753 | -2.33% | 109.7만 |
|---|
| 2025.12.18 | ₩12,113 | ₩12,380 | ₩12,020 | ₩12,100 | -0.11% | 42만 |
|---|
| 2025.12.17 | ₩11,873 | ₩12,113 | ₩11,873 | ₩12,073 | +1.69% | 38.4만 |
|---|
| 2025.12.16 | ₩12,020 | ₩12,140 | ₩11,846 | ₩11,873 | -1.22% | 30만 |
|---|
| 2025.12.15 | ₩12,167 | ₩12,233 | ₩11,967 | ₩11,980 | -1.54% | 60.8만 |
|---|
| 2025.12.12 | ₩11,940 | ₩12,207 | ₩11,886 | ₩12,113 | +1.45% | 45.5만 |
|---|
| 2025.12.11 | ₩11,846 | ₩12,007 | ₩11,780 | ₩11,886 | +0.34% | 42.7만 |
|---|
| 2025.12.10 | ₩11,433 | ₩11,860 | ₩11,393 | ₩11,793 | +3.15% | 70.8만 |
|---|
| 2025.12.09 | ₩11,460 | ₩11,606 | ₩11,433 | ₩11,460 | 0.00% | 50.3만 |
|---|
| 2025.12.08 | ₩11,420 | ₩11,673 | ₩11,206 | ₩11,460 | +0.35% | 200.8만 |
|---|
| 2025.12.05 | ₩11,580 | ₩11,580 | ₩11,219 | ₩11,340 | -2.07% | 56.1만 |
|---|
| 2025.12.04 | ₩11,700 | ₩11,860 | ₩11,326 | ₩11,593 | -0.91% | 73.2만 |
|---|
| 2025.12.03 | ₩11,606 | ₩11,873 | ₩11,606 | ₩11,673 | +0.57% | 35.2만 |
|---|
| 2025.12.02 | ₩11,646 | ₩11,686 | ₩11,406 | ₩11,620 | -0.23% | 38만 |
|---|
| 2025.12.01 | ₩11,433 | ₩11,766 | ₩11,420 | ₩11,633 | +1.75% | 42.8만 |
|---|
| 2025.11.28 | ₩11,473 | ₩11,620 | ₩11,420 | ₩11,526 | +0.47% | 22.6만 |
|---|
| 2025.11.26 | ₩11,286 | ₩11,553 | ₩11,259 | ₩11,486 | +1.77% | 36.4만 |
|---|
| 2025.11.25 | ₩11,219 | ₩11,420 | ₩11,179 | ₩11,380 | +1.43% | 31.9만 |
|---|
| 2025.11.24 | ₩11,046 | ₩11,286 | ₩10,899 | ₩11,219 | +1.57% | 50.7만 |
|---|
| 2025.11.21 | ₩10,779 | ₩11,206 | ₩10,646 | ₩11,033 | +2.35% | 76.7만 |
|---|
| 2025.11.20 | ₩11,179 | ₩11,273 | ₩10,672 | ₩10,779 | -3.58% | 76만 |
|---|
| 2025.11.19 | ₩11,193 | ₩11,393 | ₩11,073 | ₩11,099 | -0.83% | 65.9만 |
|---|
| 2025.11.18 | ₩11,273 | ₩11,433 | ₩11,099 | ₩11,286 | +0.12% | 64만 |
|---|
| 2025.11.17 | ₩11,126 | ₩11,513 | ₩11,126 | ₩11,393 | +2.40% | 61.9만 |
|---|
| 2025.11.14 | ₩11,580 | ₩11,673 | ₩11,099 | ₩11,126 | -3.92% | 70.6만 |
|---|
| 2025.11.13 | ₩11,380 | ₩12,273 | ₩11,380 | ₩11,633 | +2.23% | 84.6만 |
|---|
| 2025.11.12 | ₩11,646 | ₩11,900 | ₩11,433 | ₩11,460 | -1.60% | 65.7만 |
|---|
| 2025.11.11 | ₩11,753 | ₩11,833 | ₩11,233 | ₩11,673 | -0.68% | 55.7만 |
|---|
| 2025.11.10 | ₩12,847 | ₩12,847 | ₩11,420 | ₩11,833 | -7.89% | 102.7만 |
|---|
| 2025.11.07 | ₩12,460 | ₩13,087 | ₩12,353 | ₩12,847 | +3.10% | 48.4만 |
|---|
| 2025.11.06 | ₩12,914 | ₩13,607 | ₩12,233 | ₩12,500 | -3.20% | 98.9만 |
|---|
| 2025.11.05 | ₩15,128 | ₩15,315 | ₩14,915 | ₩15,222 | +0.62% | 33.7만 |
|---|
| 2025.11.04 | ₩14,968 | ₩15,515 | ₩14,928 | ₩15,075 | +0.71% | 32.5만 |
|---|
| 2025.11.03 | ₩14,981 | ₩15,182 | ₩14,808 | ₩15,022 | +0.27% | 31.4만 |
|---|
| 2025.10.31 | ₩15,142 | ₩15,262 | ₩14,835 | ₩14,955 | -1.23% | 32.2만 |
|---|
| 2025.10.30 | ₩15,288 | ₩15,355 | ₩15,128 | ₩15,262 | -0.17% | 29만 |
|---|
| 2025.10.29 | ₩16,009 | ₩16,129 | ₩15,235 | ₩15,315 | -4.33% | 24.3만 |
|---|
| 2025.10.28 | ₩16,249 | ₩16,329 | ₩16,022 | ₩16,022 | -1.40% | 16.5만 |
|---|
| 2025.10.27 | ₩17,023 | ₩17,023 | ₩16,302 | ₩16,316 | -4.15% | 17.3만 |
|---|
| 2025.10.24 | ₩16,876 | ₩16,876 | ₩16,702 | ₩16,756 | -0.71% | 17.9만 |
|---|
| 2025.10.23 | ₩16,716 | ₩16,782 | ₩16,596 | ₩16,782 | +0.40% | 17.3만 |
|---|
| 2025.10.22 | ₩17,183 | ₩17,183 | ₩16,609 | ₩16,742 | -2.56% | 23.4만 |
|---|
| 2025.10.21 | ₩16,502 | ₩16,943 | ₩16,502 | ₩16,916 | +2.51% | 18.8만 |
|---|
| 2025.10.20 | ₩16,582 | ₩16,636 | ₩16,409 | ₩16,556 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩16,342 | ₩16,449 | ₩16,195 | ₩16,382 | +0.24% | 27만 |
|---|
| 2025.10.16 | ₩16,502 | ₩16,676 | ₩16,182 | ₩16,356 | -0.89% | 31.1만 |
|---|
| 2025.10.15 | ₩16,596 | ₩16,796 | ₩16,436 | ₩16,542 | -0.32% | 24.7만 |
|---|
| 2025.10.14 | ₩16,302 | ₩16,636 | ₩16,236 | ₩16,489 | +1.15% | 38.6만 |
|---|
| 2025.10.13 | ₩16,782 | ₩17,023 | ₩16,409 | ₩16,422 | -2.15% | 24만 |
|---|
| 2025.10.10 | ₩17,023 | ₩17,103 | ₩16,542 | ₩16,596 | -2.51% | 36.9만 |
|---|