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 | ₩21,624 | ₩21,650 | ₩20,782 | ₩20,835 | -3.65% | 20.7만 |
| 2026.10.08 | ₩21,249 | ₩21,637 | ₩21,062 | ₩21,610 | +1.70% | 36.9만 |
| 2026.10.07 | ₩20,688 | ₩21,356 | ₩20,648 | ₩21,249 | +2.71% | 21.6만 |
| 2026.10.06 | ₩21,089 | ₩21,249 | ₩20,768 | ₩20,795 | -1.39% | 18.1만 |
| 2026.10.05 | ₩21,169 | ₩21,249 | ₩20,889 | ₩21,116 | -0.25% | 20.4만 |
| 2026.10.02 | ₩22,051 | ₩22,118 | ₩20,915 | ₩21,009 | -4.73% | 20.7만 |
| 2026.10.01 | ₩21,944 | ₩22,359 | ₩21,864 | ₩21,958 | +0.06% | 37.9만 |
| 2026.09.30 | ₩21,944 | ₩22,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,664 |
| -1.28% |
| 24.4만 |
| 2026.09.29 | ₩22,011 | ₩22,078 | ₩21,423 | ₩21,891 | -0.55% | 17.9만 |
|---|
| 2026.09.28 | ₩21,984 | ₩22,198 | ₩21,784 | ₩22,105 | +0.55% | 23.1만 |
|---|
| 2026.09.25 | ₩21,958 | ₩22,158 | ₩21,811 | ₩22,025 | +0.30% | 16.7만 |
|---|
| 2026.09.24 | ₩22,025 | ₩22,025 | ₩21,463 | ₩21,931 | -0.42% | 31.9만 |
|---|
| 2026.09.23 | ₩22,212 | ₩22,359 | ₩21,878 | ₩21,984 | -1.02% | 19.3만 |
|---|
| 2026.09.22 | ₩21,904 | ₩22,292 | ₩21,704 | ₩22,265 | +1.65% | 25.1만 |
|---|
| 2026.09.21 | ₩21,624 | ₩21,998 | ₩21,610 | ₩21,757 | +0.62% | 23.6만 |
|---|
| 2026.09.18 | ₩21,677 | ₩21,677 | ₩21,183 | ₩21,570 | -0.49% | 89.4만 |
|---|
| 2026.09.17 | ₩21,797 | ₩21,837 | ₩21,490 | ₩21,677 | -0.55% | 16.7만 |
|---|
| 2026.09.16 | ₩21,864 | ₩21,931 | ₩21,530 | ₩21,784 | -0.37% | 23만 |
|---|
| 2026.09.15 | ₩21,490 | ₩21,984 | ₩21,410 | ₩21,984 | +2.30% | 22만 |
|---|
| 2026.09.14 | ₩21,423 | ₩21,891 | ₩21,410 | ₩21,690 | +1.25% | 26.1만 |
|---|
| 2026.09.11 | ₩21,356 | ₩21,450 | ₩20,995 | ₩21,223 | -0.63% | 20만 |
|---|
| 2026.09.10 | ₩21,330 | ₩21,503 | ₩21,156 | ₩21,276 | -0.25% | 17.3만 |
|---|
| 2026.09.09 | ₩21,436 | ₩21,530 | ₩20,955 | ₩21,330 | -0.50% | 25만 |
|---|
| 2026.09.08 | ₩22,425 | ₩22,425 | ₩21,276 | ₩21,423 | -4.47% | 25.6만 |
|---|
| 2026.09.04 | ₩22,091 | ₩22,626 | ₩21,851 | ₩22,532 | +2.00% | 22.7만 |
|---|
| 2026.09.03 | ₩22,319 | ₩22,332 | ₩21,891 | ₩22,332 | +0.06% | 27.5만 |
|---|
| 2026.09.02 | ₩22,265 | ₩22,466 | ₩21,944 | ₩22,025 | -1.08% | 29.2만 |
|---|
| 2026.09.01 | ₩22,880 | ₩23,201 | ₩22,158 | ₩22,305 | -2.51% | 45.8만 |
|---|
| 2026.08.31 | ₩23,094 | ₩23,134 | ₩22,639 | ₩22,987 | -0.46% | 50.8만 |
|---|
| 2026.08.28 | ₩22,987 | ₩23,334 | ₩22,813 | ₩23,094 | +0.47% | 30.5만 |
|---|
| 2026.08.27 | ₩22,519 | ₩23,054 | ₩22,131 | ₩22,840 | +1.42% | 33.1만 |
|---|
| 2026.08.26 | ₩22,653 | ₩22,746 | ₩22,345 | ₩22,693 | +0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩22,452 | ₩22,826 | ₩22,212 | ₩22,760 | +1.37% | 23.7만 |
|---|
| 2026.08.24 | ₩22,760 | ₩23,094 | ₩22,412 | ₩22,439 | -1.41% | 35.1만 |
|---|
| 2026.08.21 | ₩22,332 | ₩22,907 | ₩22,185 | ₩22,840 | +2.27% | 28.5만 |
|---|
| 2026.08.20 | ₩22,011 | ₩22,439 | ₩21,784 | ₩22,332 | +1.46% | 30.3만 |
|---|
| 2026.08.19 | ₩22,105 | ₩22,546 | ₩22,011 | ₩22,091 | -0.06% | 22.5만 |
|---|
| 2026.08.18 | ₩21,784 | ₩22,131 | ₩21,624 | ₩22,051 | +1.23% | 39.3만 |
|---|
| 2026.08.17 | ₩21,463 | ₩21,624 | ₩21,156 | ₩21,503 | +0.19% | 28.7만 |
|---|
| 2026.08.14 | ₩21,824 | ₩21,824 | ₩21,169 | ₩21,463 | -1.65% | 33.2만 |
|---|
| 2026.08.13 | ₩20,915 | ₩21,797 | ₩20,768 | ₩21,797 | +4.22% | 31.8만 |
|---|
| 2026.08.12 | ₩20,381 | ₩20,635 | ₩20,100 | ₩20,635 | +1.25% | 32.3만 |
|---|
| 2026.08.11 | ₩20,661 | ₩21,076 | ₩20,448 | ₩20,608 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩20,728 | ₩21,650 | ₩20,581 | ₩20,942 | +1.03% | 56.6만 |
|---|
| 2026.08.07 | ₩20,742 | ₩21,102 | ₩20,127 | ₩20,301 | -2.13% | 34.2만 |
|---|
| 2026.08.06 | ₩23,722 | ₩23,722 | ₩20,327 | ₩20,875 | -12.00% | 62.9만 |
|---|
| 2026.08.05 | ₩20,595 | ₩20,595 | ₩19,819 | ₩20,341 | -1.23% | 31.7만 |
|---|
| 2026.08.04 | ₩20,020 | ₩20,394 | ₩19,846 | ₩20,354 | +1.67% | 23.9만 |
|---|
| 2026.08.03 | ₩20,207 | ₩20,635 | ₩19,980 | ₩20,060 | -0.73% | 25.2만 |
|---|
| 2026.07.31 | ₩19,846 | ₩20,007 | ₩19,418 | ₩19,833 | -0.07% | 58.6만 |
|---|
| 2026.07.30 | ₩21,076 | ₩21,076 | ₩19,953 | ₩20,073 | -4.76% | 27만 |
|---|
| 2026.07.29 | ₩21,650 | ₩22,051 | ₩21,076 | ₩21,129 | -2.41% | 37.6만 |
|---|
| 2026.07.28 | ₩21,263 | ₩21,878 | ₩21,169 | ₩21,584 | +1.51% | 32.9만 |
|---|
| 2026.07.27 | ₩20,554 | ₩21,062 | ₩20,394 | ₩21,009 | +2.21% | 38.9만 |
|---|
| 2026.07.24 | ₩20,167 | ₩20,381 | ₩19,900 | ₩20,260 | +0.46% | 29.2만 |
|---|
| 2026.07.23 | ₩20,394 | ₩20,541 | ₩19,980 | ₩20,127 | -1.31% | 22.8만 |
|---|
| 2026.07.22 | ₩20,554 | ₩20,782 | ₩20,394 | ₩20,581 | +0.13% | 27.3만 |
|---|
| 2026.07.21 | ₩20,488 | ₩20,688 | ₩19,846 | ₩20,514 | +0.13% | 61.4만 |
|---|
| 2026.07.20 | ₩20,341 | ₩20,715 | ₩20,100 | ₩20,554 | +1.05% | 42.8만 |
|---|
| 2026.07.17 | ₩20,448 | ₩21,236 | ₩20,301 | ₩20,474 | +0.13% | 40만 |
|---|
| 2026.07.16 | ₩19,405 | ₩20,742 | ₩19,405 | ₩20,595 | +6.13% | 45.9만 |
|---|
| 2026.07.15 | ₩18,724 | ₩19,472 | ₩18,710 | ₩19,151 | +2.28% | 28.2만 |
|---|
| 2026.07.14 | ₩19,044 | ₩19,044 | ₩18,603 | ₩18,804 | -1.26% | 28.1만 |
|---|
| 2026.07.13 | ₩18,216 | ₩19,165 | ₩18,216 | ₩19,124 | +4.99% | 30.6만 |
|---|
| 2026.07.10 | ₩18,176 | ₩18,216 | ₩17,948 | ₩18,109 | -0.37% | 20.5만 |
|---|
| 2026.07.09 | ₩17,641 | ₩18,002 | ₩17,454 | ₩17,962 | +1.82% | 23.2만 |
|---|
| 2026.07.08 | ₩17,988 | ₩17,988 | ₩17,641 | ₩17,801 | -1.04% | 28.6만 |
|---|
| 2026.07.07 | ₩17,761 | ₩18,416 | ₩17,761 | ₩18,055 | +1.66% | 51.6만 |
|---|
| 2026.07.06 | ₩17,347 | ₩17,454 | ₩16,986 | ₩17,320 | -0.15% | 37.4만 |
|---|
| 2026.07.02 | ₩17,507 | ₩17,694 | ₩17,307 | ₩17,481 | -0.15% | 26.5만 |
|---|
| 2026.07.01 | ₩16,411 | ₩17,775 | ₩16,305 | ₩17,521 | +6.76% | 42.4만 |
|---|
| 2026.06.30 | ₩17,000 | ₩17,013 | ₩16,398 | ₩16,411 | -3.46% | 39.4만 |
|---|
| 2026.06.29 | ₩17,013 | ₩17,334 | ₩16,706 | ₩17,173 | +0.94% | 53만 |
|---|
| 2026.06.26 | ₩15,823 | ₩17,240 | ₩15,650 | ₩17,013 | +7.52% | 110.7만 |
|---|
| 2026.06.25 | ₩15,757 | ₩16,024 | ₩15,596 | ₩15,837 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩15,222 | ₩15,623 | ₩15,155 | ₩15,543 | +2.11% | 34.4만 |
|---|
| 2026.06.23 | ₩14,540 | ₩15,356 | ₩14,540 | ₩15,182 | +4.41% | 36.1만 |
|---|
| 2026.06.22 | ₩15,048 | ₩15,249 | ₩14,487 | ₩14,714 | -2.22% | 57.1만 |
|---|
| 2026.06.18 | ₩15,356 | ₩15,382 | ₩14,955 | ₩15,182 | -1.13% | 108.5만 |
|---|
| 2026.06.17 | ₩15,209 | ₩15,556 | ₩15,048 | ₩15,235 | +0.18% | 42.8만 |
|---|
| 2026.06.16 | ₩15,623 | ₩15,703 | ₩15,048 | ₩15,302 | -2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩16,091 | ₩16,091 | ₩15,503 | ₩15,529 | -3.49% | 32만 |
|---|
| 2026.06.12 | ₩16,104 | ₩16,331 | ₩15,864 | ₩16,091 | -0.08% | 21.1만 |
|---|
| 2026.06.11 | ₩15,623 | ₩16,224 | ₩15,476 | ₩16,091 | +2.99% | 33만 |
|---|
| 2026.06.10 | ₩15,650 | ₩15,944 | ₩15,623 | ₩15,663 | +0.09% | 26.2만 |
|---|
| 2026.06.09 | ₩15,864 | ₩16,198 | ₩15,516 | ₩15,650 | -1.35% | 32.7만 |
|---|
| 2026.06.08 | ₩15,783 | ₩16,131 | ₩15,610 | ₩15,877 | +0.59% | 42만 |
|---|
| 2026.06.05 | ₩16,037 | ₩16,251 | ₩15,650 | ₩15,730 | -1.92% | 30.9만 |
|---|
| 2026.06.04 | ₩15,329 | ₩15,917 | ₩15,329 | ₩15,850 | +3.40% | 33.8만 |
|---|
| 2026.06.03 | ₩15,342 | ₩15,342 | ₩15,022 | ₩15,182 | -1.05% | 55.8만 |
|---|
| 2026.06.02 | ₩16,077 | ₩16,144 | ₩15,382 | ₩15,436 | -3.99% | 35.2만 |
|---|
| 2026.06.01 | ₩15,449 | ₩16,318 | ₩15,369 | ₩16,051 | +3.89% | 53.1만 |
|---|
| 2026.05.29 | ₩15,476 | ₩15,837 | ₩15,195 | ₩15,529 | +0.35% | 54.1만 |
|---|
| 2026.05.28 | ₩14,995 | ₩15,623 | ₩14,995 | ₩15,583 | +3.92% | 64.5만 |
|---|
| 2026.05.27 | ₩14,460 | ₩15,048 | ₩14,460 | ₩15,022 | +3.88% | 40.8만 |
|---|
| 2026.05.26 | ₩14,246 | ₩14,554 | ₩14,166 | ₩14,447 | +1.41% | 39만 |
|---|
| 2026.05.22 | ₩14,287 | ₩14,514 | ₩14,233 | ₩14,246 | -0.28% | 33.5만 |
|---|
| 2026.05.21 | ₩13,632 | ₩14,273 | ₩13,511 | ₩14,260 | +4.61% | 74만 |
|---|
| 2026.05.20 | ₩13,565 | ₩13,939 | ₩13,485 | ₩13,752 | +1.38% | 145.1만 |
|---|
| 2026.05.19 | ₩13,004 | ₩13,124 | ₩12,696 | ₩12,963 | -0.31% | 70.4만 |
|---|
| 2026.05.18 | ₩12,656 | ₩13,137 | ₩12,509 | ₩12,950 | +2.32% | 58.4만 |
|---|
| 2026.05.15 | ₩13,097 | ₩13,284 | ₩12,536 | ₩12,830 | -2.04% | 68.4만 |
|---|
| 2026.05.14 | ₩13,110 | ₩13,364 | ₩12,923 | ₩13,110 | 0.00% | 36.5만 |
|---|
| 2026.05.13 | ₩13,030 | ₩13,124 | ₩12,669 | ₩13,057 | +0.21% | 64.5만 |
|---|
| 2026.05.12 | ₩13,017 | ₩13,217 | ₩12,750 | ₩13,151 | +1.03% | 51.5만 |
|---|
| 2026.05.11 | ₩13,204 | ₩13,271 | ₩12,883 | ₩13,030 | -1.32% | 49.7만 |
|---|
| 2026.05.08 | ₩12,963 | ₩13,431 | ₩12,803 | ₩13,191 | +1.75% | 58만 |
|---|
| 2026.05.07 | ₩12,723 | ₩13,298 | ₩11,881 | ₩12,963 | +1.89% | 74.5만 |
|---|
| 2026.05.06 | ₩13,151 | ₩13,191 | ₩12,963 | ₩13,084 | -0.51% | 44.1만 |
|---|
| 2026.05.05 | ₩13,110 | ₩13,151 | ₩12,937 | ₩13,110 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩12,870 | ₩13,217 | ₩12,843 | ₩13,030 | +1.25% | 53만 |
|---|
| 2026.05.01 | ₩13,030 | ₩13,298 | ₩12,897 | ₩12,897 | -1.03% | 48.3만 |
|---|
| 2026.04.30 | ₩13,030 | ₩13,191 | ₩12,910 | ₩13,044 | +0.10% | 33.7만 |
|---|
| 2026.04.29 | ₩13,110 | ₩13,177 | ₩12,937 | ₩13,057 | -0.41% | 29.5만 |
|---|
| 2026.04.28 | ₩12,816 | ₩13,445 | ₩12,816 | ₩13,204 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩12,830 | ₩13,070 | ₩12,750 | ₩12,816 | -0.10% | 23.8만 |
|---|
| 2026.04.24 | ₩12,536 | ₩12,870 | ₩12,509 | ₩12,843 | +2.45% | 22.3만 |
|---|
| 2026.04.23 | ₩12,763 | ₩13,137 | ₩12,482 | ₩12,643 | -0.94% | 39.1만 |
|---|
| 2026.04.22 | ₩12,696 | ₩12,843 | ₩12,536 | ₩12,776 | +0.63% | 26.2만 |
|---|
| 2026.04.21 | ₩12,883 | ₩13,084 | ₩12,696 | ₩12,710 | -1.35% | 19.6만 |
|---|
| 2026.04.20 | ₩12,629 | ₩12,990 | ₩12,629 | ₩12,736 | +0.85% | 24.7만 |
|---|
| 2026.04.17 | ₩12,656 | ₩12,843 | ₩12,509 | ₩12,710 | +0.42% | 38.6만 |
|---|
| 2026.04.16 | ₩12,416 | ₩12,629 | ₩12,122 | ₩12,456 | +0.32% | 56.6만 |
|---|
| 2026.04.15 | ₩12,228 | ₩12,549 | ₩12,228 | ₩12,456 | +1.86% | 21.3만 |
|---|
| 2026.04.14 | ₩12,041 | ₩12,496 | ₩12,028 | ₩12,255 | +1.78% | 30.2만 |
|---|
| 2026.04.13 | ₩11,587 | ₩12,148 | ₩11,520 | ₩12,081 | +4.27% | 40만 |
|---|
| 2026.04.10 | ₩11,614 | ₩11,787 | ₩11,533 | ₩11,640 | +0.23% | 37.8만 |
|---|
| 2026.04.09 | ₩11,480 | ₩11,707 | ₩11,199 | ₩11,654 | +1.51% | 38.6만 |
|---|
| 2026.04.08 | ₩11,961 | ₩12,081 | ₩11,600 | ₩11,600 | -3.02% | 26.9만 |
|---|
| 2026.04.07 | ₩11,734 | ₩11,814 | ₩11,600 | ₩11,614 | -1.03% | 24.5만 |
|---|
| 2026.04.06 | ₩11,734 | ₩11,854 | ₩11,574 | ₩11,774 | +0.34% | 29.6만 |
|---|
| 2026.04.02 | ₩11,520 | ₩11,881 | ₩11,360 | ₩11,734 | +1.86% | 36.6만 |
|---|
| 2026.04.01 | ₩11,881 | ₩11,961 | ₩11,574 | ₩11,587 | -2.47% | 32.6만 |
|---|
| 2026.03.31 | ₩12,122 | ₩12,135 | ₩11,707 | ₩11,827 | -2.43% | 32.8만 |
|---|
| 2026.03.30 | ₩11,841 | ₩12,028 | ₩11,774 | ₩11,975 | +1.13% | 41.3만 |
|---|
| 2026.03.27 | ₩11,814 | ₩11,908 | ₩11,614 | ₩11,734 | -0.68% | 26.7만 |
|---|
| 2026.03.26 | ₩11,774 | ₩12,295 | ₩11,774 | ₩11,894 | +1.02% | 62.9만 |
|---|
| 2026.03.25 | ₩11,988 | ₩12,295 | ₩11,547 | ₩11,908 | -0.67% | 47.8만 |
|---|
| 2026.03.24 | ₩11,520 | ₩11,801 | ₩11,440 | ₩11,547 | +0.23% | 26.9만 |
|---|
| 2026.03.23 | ₩11,587 | ₩11,814 | ₩11,400 | ₩11,667 | +0.69% | 49.6만 |
|---|
| 2026.03.20 | ₩11,346 | ₩11,533 | ₩11,199 | ₩11,320 | -0.24% | 80.8만 |
|---|
| 2026.03.19 | ₩11,106 | ₩11,480 | ₩11,079 | ₩11,386 | +2.53% | 45.7만 |
|---|
| 2026.03.18 | ₩11,293 | ₩11,427 | ₩11,173 | ₩11,199 | -0.83% | 32만 |
|---|
| 2026.03.17 | ₩11,520 | ₩11,747 | ₩11,280 | ₩11,373 | -1.28% | 35.8만 |
|---|
| 2026.03.16 | ₩11,453 | ₩11,667 | ₩11,346 | ₩11,427 | -0.23% | 24.9만 |
|---|
| 2026.03.13 | ₩11,600 | ₩11,694 | ₩11,293 | ₩11,400 | -1.73% | 32.4만 |
|---|
| 2026.03.12 | ₩11,640 | ₩11,975 | ₩11,453 | ₩11,587 | -0.46% | 31.8만 |
|---|
| 2026.03.11 | ₩11,988 | ₩12,055 | ₩11,627 | ₩11,827 | -1.34% | 43.9만 |
|---|
| 2026.03.10 | ₩11,868 | ₩12,175 | ₩11,707 | ₩12,015 | +1.24% | 47.4만 |
|---|
| 2026.03.09 | ₩12,135 | ₩12,269 | ₩11,761 | ₩12,015 | -0.99% | 38만 |
|---|
| 2026.03.06 | ₩12,269 | ₩12,469 | ₩12,041 | ₩12,335 | +0.54% | 30.4만 |
|---|
| 2026.03.05 | ₩12,295 | ₩12,683 | ₩12,282 | ₩12,509 | +1.74% | 25.7만 |
|---|
| 2026.03.04 | ₩12,522 | ₩12,616 | ₩12,295 | ₩12,482 | -0.32% | 25.8만 |
|---|
| 2026.03.03 | ₩12,269 | ₩12,496 | ₩12,162 | ₩12,442 | +1.42% | 30만 |
|---|
| 2026.03.02 | ₩12,776 | ₩12,776 | ₩12,469 | ₩12,522 | -1.99% | 40.5만 |
|---|
| 2026.02.27 | ₩12,843 | ₩13,044 | ₩12,563 | ₩12,977 | +1.04% | 49.6만 |
|---|
| 2026.02.26 | ₩12,776 | ₩12,990 | ₩12,576 | ₩12,883 | +0.84% | 41.2만 |
|---|
| 2026.02.25 | ₩12,456 | ₩12,549 | ₩12,242 | ₩12,482 | +0.21% | 32.1만 |
|---|
| 2026.02.24 | ₩12,977 | ₩13,244 | ₩12,442 | ₩12,496 | -3.71% | 43.7만 |
|---|
| 2026.02.23 | ₩12,937 | ₩13,004 | ₩12,148 | ₩12,496 | -3.41% | 61.8만 |
|---|
| 2026.02.20 | ₩12,897 | ₩13,177 | ₩12,710 | ₩13,164 | +2.07% | 37.4만 |
|---|
| 2026.02.19 | ₩12,910 | ₩13,057 | ₩12,589 | ₩12,897 | -0.10% | 39.7만 |
|---|
| 2026.02.18 | ₩12,549 | ₩13,177 | ₩12,429 | ₩13,097 | +4.37% | 63.6만 |
|---|
| 2026.02.17 | ₩12,977 | ₩12,977 | ₩12,041 | ₩12,496 | -3.71% | 91.8만 |
|---|
| 2026.02.13 | ₩13,124 | ₩13,244 | ₩12,736 | ₩13,084 | -0.31% | 55만 |
|---|
| 2026.02.12 | ₩12,536 | ₩13,632 | ₩12,536 | ₩13,070 | +4.26% | 69.4만 |
|---|
| 2026.02.11 | ₩14,166 | ₩14,327 | ₩12,857 | ₩13,244 | -6.51% | 88.9만 |
|---|
| 2026.02.10 | ₩14,220 | ₩14,594 | ₩14,166 | ₩14,220 | 0.00% | 32.9만 |
|---|
| 2026.02.09 | ₩14,647 | ₩14,768 | ₩14,246 | ₩14,287 | -2.46% | 46.1만 |
|---|
| 2026.02.06 | ₩14,273 | ₩15,075 | ₩14,113 | ₩14,848 | +4.03% | 68.5만 |
|---|
| 2026.02.05 | ₩14,714 | ₩15,770 | ₩14,220 | ₩14,434 | -1.91% | 316.8만 |
|---|
| 2026.02.04 | ₩14,300 | ₩14,634 | ₩14,287 | ₩14,420 | +0.84% | 41.2만 |
|---|
| 2026.02.03 | ₩14,848 | ₩15,008 | ₩14,099 | ₩14,220 | -4.23% | 59.5만 |
|---|
| 2026.02.02 | ₩14,821 | ₩15,222 | ₩14,447 | ₩14,955 | +0.90% | 78.6만 |
|---|
| 2026.01.30 | ₩13,779 | ₩14,514 | ₩13,779 | ₩14,420 | +4.66% | 58만 |
|---|
| 2026.01.29 | ₩13,431 | ₩13,792 | ₩13,231 | ₩13,765 | +2.49% | 39.7만 |
|---|
| 2026.01.28 | ₩13,498 | ₩13,538 | ₩13,151 | ₩13,284 | -1.58% | 35.9만 |
|---|
| 2026.01.27 | ₩13,445 | ₩13,511 | ₩13,324 | ₩13,498 | +0.40% | 20.3만 |
|---|
| 2026.01.26 | ₩13,846 | ₩13,846 | ₩13,351 | ₩13,511 | -2.41% | 34.9만 |
|---|
| 2026.01.23 | ₩13,805 | ₩13,899 | ₩13,592 | ₩13,658 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩13,525 | ₩14,046 | ₩13,525 | ₩13,859 | +2.47% | 27.9만 |
|---|
| 2026.01.21 | ₩13,044 | ₩13,578 | ₩13,044 | ₩13,525 | +3.69% | 43.2만 |
|---|
| 2026.01.20 | ₩13,378 | ₩13,445 | ₩12,843 | ₩13,004 | -2.80% | 34만 |
|---|
| 2026.01.16 | ₩13,792 | ₩13,832 | ₩13,445 | ₩13,525 | -1.94% | 37만 |
|---|
| 2026.01.15 | ₩13,819 | ₩13,859 | ₩13,445 | ₩13,832 | +0.10% | 42.7만 |
|---|
| 2026.01.14 | ₩13,525 | ₩13,979 | ₩13,525 | ₩13,792 | +1.98% | 86.2만 |
|---|
| 2026.01.13 | ₩14,500 | ₩14,514 | ₩12,977 | ₩13,485 | -7.00% | 144.2만 |
|---|
| 2026.01.12 | ₩12,175 | ₩12,857 | ₩12,175 | ₩12,776 | +4.94% | 73.9만 |
|---|
| 2026.01.09 | ₩12,108 | ₩12,295 | ₩11,934 | ₩12,269 | +1.32% | 17.4만 |
|---|
| 2026.01.08 | ₩11,667 | ₩12,309 | ₩11,667 | ₩12,095 | +3.67% | 25.7만 |
|---|
| 2026.01.07 | ₩11,894 | ₩12,015 | ₩11,614 | ₩11,761 | -1.12% | 21.7만 |
|---|
| 2026.01.06 | ₩11,520 | ₩11,921 | ₩11,467 | ₩11,881 | +3.13% | 25만 |
|---|
| 2026.01.05 | ₩11,734 | ₩11,908 | ₩11,533 | ₩11,614 | -1.03% | 23.5만 |
|---|
| 2026.01.02 | ₩11,774 | ₩11,774 | ₩11,427 | ₩11,547 | -1.93% | 32.9만 |
|---|
| 2025.12.31 | ₩11,707 | ₩11,801 | ₩11,547 | ₩11,761 | +0.46% | 54.8만 |
|---|
| 2025.12.30 | ₩11,574 | ₩11,814 | ₩11,453 | ₩11,747 | +1.50% | 40.9만 |
|---|
| 2025.12.29 | ₩11,453 | ₩11,667 | ₩11,413 | ₩11,600 | +1.28% | 69.8만 |
|---|
| 2025.12.26 | ₩11,480 | ₩11,600 | ₩11,453 | ₩11,507 | +0.23% | 40.3만 |
|---|
| 2025.12.24 | ₩11,360 | ₩11,547 | ₩11,346 | ₩11,493 | +1.18% | 14.4만 |
|---|
| 2025.12.23 | ₩11,480 | ₩11,533 | ₩11,293 | ₩11,346 | -1.16% | 32.3만 |
|---|
| 2025.12.22 | ₩11,868 | ₩12,055 | ₩11,507 | ₩11,533 | -2.82% | 33.3만 |
|---|
| 2025.12.19 | ₩12,055 | ₩12,148 | ₩11,734 | ₩11,774 | -2.33% | 109.7만 |
|---|
| 2025.12.18 | ₩12,135 | ₩12,402 | ₩12,041 | ₩12,122 | -0.11% | 42만 |
|---|
| 2025.12.17 | ₩11,894 | ₩12,135 | ₩11,894 | ₩12,095 | +1.69% | 38.4만 |
|---|
| 2025.12.16 | ₩12,041 | ₩12,162 | ₩11,868 | ₩11,894 | -1.22% | 30만 |
|---|
| 2025.12.15 | ₩12,188 | ₩12,255 | ₩11,988 | ₩12,001 | -1.54% | 60.8만 |
|---|
| 2025.12.12 | ₩11,961 | ₩12,228 | ₩11,908 | ₩12,135 | +1.45% | 45.5만 |
|---|
| 2025.12.11 | ₩11,868 | ₩12,028 | ₩11,801 | ₩11,908 | +0.34% | 42.7만 |
|---|
| 2025.12.10 | ₩11,453 | ₩11,881 | ₩11,413 | ₩11,814 | +3.15% | 70.8만 |
|---|
| 2025.12.09 | ₩11,480 | ₩11,627 | ₩11,453 | ₩11,480 | 0.00% | 50.3만 |
|---|
| 2025.12.08 | ₩11,440 | ₩11,694 | ₩11,226 | ₩11,480 | +0.35% | 200.8만 |
|---|
| 2025.12.05 | ₩11,600 | ₩11,600 | ₩11,239 | ₩11,360 | -2.07% | 56.1만 |
|---|
| 2025.12.04 | ₩11,721 | ₩11,881 | ₩11,346 | ₩11,614 | -0.91% | 73.2만 |
|---|
| 2025.12.03 | ₩11,627 | ₩11,894 | ₩11,627 | ₩11,694 | +0.57% | 35.2만 |
|---|
| 2025.12.02 | ₩11,667 | ₩11,707 | ₩11,427 | ₩11,640 | -0.23% | 38만 |
|---|
| 2025.12.01 | ₩11,453 | ₩11,787 | ₩11,440 | ₩11,654 | +1.75% | 42.8만 |
|---|
| 2025.11.28 | ₩11,493 | ₩11,640 | ₩11,440 | ₩11,547 | +0.47% | 22.6만 |
|---|
| 2025.11.26 | ₩11,306 | ₩11,574 | ₩11,280 | ₩11,507 | +1.77% | 36.4만 |
|---|
| 2025.11.25 | ₩11,239 | ₩11,440 | ₩11,199 | ₩11,400 | +1.43% | 31.9만 |
|---|
| 2025.11.24 | ₩11,066 | ₩11,306 | ₩10,919 | ₩11,239 | +1.57% | 50.7만 |
|---|
| 2025.11.21 | ₩10,798 | ₩11,226 | ₩10,665 | ₩11,052 | +2.35% | 76.7만 |
|---|
| 2025.11.20 | ₩11,199 | ₩11,293 | ₩10,692 | ₩10,798 | -3.58% | 76만 |
|---|
| 2025.11.19 | ₩11,213 | ₩11,413 | ₩11,092 | ₩11,119 | -0.83% | 65.9만 |
|---|
| 2025.11.18 | ₩11,293 | ₩11,453 | ₩11,119 | ₩11,306 | +0.12% | 64만 |
|---|
| 2025.11.17 | ₩11,146 | ₩11,533 | ₩11,146 | ₩11,413 | +2.40% | 61.9만 |
|---|
| 2025.11.14 | ₩11,600 | ₩11,694 | ₩11,119 | ₩11,146 | -3.92% | 70.6만 |
|---|
| 2025.11.13 | ₩11,400 | ₩12,295 | ₩11,400 | ₩11,654 | +2.23% | 84.6만 |
|---|
| 2025.11.12 | ₩11,667 | ₩11,921 | ₩11,453 | ₩11,480 | -1.60% | 65.7만 |
|---|
| 2025.11.11 | ₩11,774 | ₩11,854 | ₩11,253 | ₩11,694 | -0.68% | 55.7만 |
|---|
| 2025.11.10 | ₩12,870 | ₩12,870 | ₩11,440 | ₩11,854 | -7.89% | 102.7만 |
|---|
| 2025.11.07 | ₩12,482 | ₩13,110 | ₩12,375 | ₩12,870 | +3.10% | 48.4만 |
|---|
| 2025.11.06 | ₩12,937 | ₩13,632 | ₩12,255 | ₩12,522 | -3.20% | 98.9만 |
|---|
| 2025.11.05 | ₩15,155 | ₩15,342 | ₩14,941 | ₩15,249 | +0.62% | 33.7만 |
|---|
| 2025.11.04 | ₩14,995 | ₩15,543 | ₩14,955 | ₩15,102 | +0.71% | 32.5만 |
|---|
| 2025.11.03 | ₩15,008 | ₩15,209 | ₩14,834 | ₩15,048 | +0.27% | 31.4만 |
|---|
| 2025.10.31 | ₩15,169 | ₩15,289 | ₩14,861 | ₩14,981 | -1.23% | 32.2만 |
|---|
| 2025.10.30 | ₩15,316 | ₩15,382 | ₩15,155 | ₩15,289 | -0.17% | 29만 |
|---|
| 2025.10.29 | ₩16,037 | ₩16,158 | ₩15,262 | ₩15,342 | -4.33% | 24.3만 |
|---|
| 2025.10.28 | ₩16,278 | ₩16,358 | ₩16,051 | ₩16,051 | -1.40% | 16.5만 |
|---|
| 2025.10.27 | ₩17,053 | ₩17,053 | ₩16,331 | ₩16,345 | -4.15% | 17.3만 |
|---|
| 2025.10.24 | ₩16,906 | ₩16,906 | ₩16,732 | ₩16,786 | -0.71% | 17.9만 |
|---|
| 2025.10.23 | ₩16,746 | ₩16,812 | ₩16,625 | ₩16,812 | +0.40% | 17.3만 |
|---|
| 2025.10.22 | ₩17,213 | ₩17,213 | ₩16,639 | ₩16,772 | -2.56% | 23.4만 |
|---|
| 2025.10.21 | ₩16,532 | ₩16,973 | ₩16,532 | ₩16,946 | +2.51% | 18.8만 |
|---|
| 2025.10.20 | ₩16,612 | ₩16,665 | ₩16,438 | ₩16,585 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩16,371 | ₩16,478 | ₩16,224 | ₩16,411 | +0.24% | 27만 |
|---|
| 2025.10.16 | ₩16,532 | ₩16,706 | ₩16,211 | ₩16,385 | -0.89% | 31.1만 |
|---|
| 2025.10.15 | ₩16,625 | ₩16,826 | ₩16,465 | ₩16,572 | -0.32% | 24.7만 |
|---|
| 2025.10.14 | ₩16,331 | ₩16,665 | ₩16,264 | ₩16,518 | +1.15% | 38.6만 |
|---|
| 2025.10.13 | ₩16,812 | ₩17,053 | ₩16,438 | ₩16,452 | -2.15% | 24만 |
|---|
| 2025.10.10 | ₩17,053 | ₩17,133 | ₩16,572 | ₩16,625 | -2.51% | 36.9만 |
|---|