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 | ₩21,618 | ₩21,644 | ₩20,776 | ₩20,829 | -3.65% | 20.7만 |
| 2026.10.08 | ₩21,244 | ₩21,631 | ₩21,057 | ₩21,604 | +1.70% | 36.9만 |
| 2026.10.07 | ₩20,683 | ₩21,351 | ₩20,642 | ₩21,244 | +2.71% | 21.6만 |
| 2026.10.06 | ₩21,083 | ₩21,244 | ₩20,763 | ₩20,789 | -1.39% | 18.1만 |
| 2026.10.05 | ₩21,164 | ₩21,244 | ₩20,883 | ₩21,110 | -0.25% | 20.4만 |
| 2026.10.02 | ₩22,045 | ₩22,112 | ₩20,910 | ₩21,003 | -4.73% | 20.7만 |
| 2026.10.01 | ₩21,938 | ₩22,353 | ₩21,858 | ₩21,952 | +0.06% | 37.9만 |
| 2026.09.30 | ₩21,938 | ₩22,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,658 |
| -1.28% |
| 24.4만 |
| 2026.09.29 | ₩22,005 | ₩22,072 | ₩21,417 | ₩21,885 | -0.55% | 17.9만 |
|---|
| 2026.09.28 | ₩21,979 | ₩22,192 | ₩21,778 | ₩22,099 | +0.55% | 23.1만 |
|---|
| 2026.09.25 | ₩21,952 | ₩22,152 | ₩21,805 | ₩22,019 | +0.30% | 16.7만 |
|---|
| 2026.09.24 | ₩22,019 | ₩22,019 | ₩21,457 | ₩21,925 | -0.42% | 31.9만 |
|---|
| 2026.09.23 | ₩22,206 | ₩22,353 | ₩21,872 | ₩21,979 | -1.02% | 19.3만 |
|---|
| 2026.09.22 | ₩21,898 | ₩22,286 | ₩21,698 | ₩22,259 | +1.65% | 25.1만 |
|---|
| 2026.09.21 | ₩21,618 | ₩21,992 | ₩21,604 | ₩21,751 | +0.62% | 23.6만 |
|---|
| 2026.09.18 | ₩21,671 | ₩21,671 | ₩21,177 | ₩21,564 | -0.49% | 89.4만 |
|---|
| 2026.09.17 | ₩21,791 | ₩21,832 | ₩21,484 | ₩21,671 | -0.55% | 16.7만 |
|---|
| 2026.09.16 | ₩21,858 | ₩21,925 | ₩21,524 | ₩21,778 | -0.37% | 23만 |
|---|
| 2026.09.15 | ₩21,484 | ₩21,979 | ₩21,404 | ₩21,979 | +2.30% | 22만 |
|---|
| 2026.09.14 | ₩21,417 | ₩21,885 | ₩21,404 | ₩21,685 | +1.25% | 26.1만 |
|---|
| 2026.09.11 | ₩21,351 | ₩21,444 | ₩20,990 | ₩21,217 | -0.63% | 20만 |
|---|
| 2026.09.10 | ₩21,324 | ₩21,498 | ₩21,150 | ₩21,270 | -0.25% | 17.3만 |
|---|
| 2026.09.09 | ₩21,431 | ₩21,524 | ₩20,950 | ₩21,324 | -0.50% | 25만 |
|---|
| 2026.09.08 | ₩22,419 | ₩22,419 | ₩21,270 | ₩21,417 | -4.47% | 25.6만 |
|---|
| 2026.09.04 | ₩22,085 | ₩22,620 | ₩21,845 | ₩22,526 | +2.00% | 22.7만 |
|---|
| 2026.09.03 | ₩22,313 | ₩22,326 | ₩21,885 | ₩22,326 | +0.06% | 27.5만 |
|---|
| 2026.09.02 | ₩22,259 | ₩22,460 | ₩21,938 | ₩22,019 | -1.08% | 29.2만 |
|---|
| 2026.09.01 | ₩22,874 | ₩23,194 | ₩22,152 | ₩22,299 | -2.51% | 45.8만 |
|---|
| 2026.08.31 | ₩23,087 | ₩23,128 | ₩22,633 | ₩22,981 | -0.46% | 50.8만 |
|---|
| 2026.08.28 | ₩22,981 | ₩23,328 | ₩22,807 | ₩23,087 | +0.47% | 30.5만 |
|---|
| 2026.08.27 | ₩22,513 | ₩23,047 | ₩22,125 | ₩22,834 | +1.42% | 33.1만 |
|---|
| 2026.08.26 | ₩22,647 | ₩22,740 | ₩22,339 | ₩22,687 | +0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩22,446 | ₩22,820 | ₩22,206 | ₩22,753 | +1.37% | 23.7만 |
|---|
| 2026.08.24 | ₩22,753 | ₩23,087 | ₩22,406 | ₩22,433 | -1.41% | 35.1만 |
|---|
| 2026.08.21 | ₩22,326 | ₩22,900 | ₩22,179 | ₩22,834 | +2.27% | 28.5만 |
|---|
| 2026.08.20 | ₩22,005 | ₩22,433 | ₩21,778 | ₩22,326 | +1.46% | 30.3만 |
|---|
| 2026.08.19 | ₩22,099 | ₩22,540 | ₩22,005 | ₩22,085 | -0.06% | 22.5만 |
|---|
| 2026.08.18 | ₩21,778 | ₩22,125 | ₩21,618 | ₩22,045 | +1.23% | 39.3만 |
|---|
| 2026.08.17 | ₩21,457 | ₩21,618 | ₩21,150 | ₩21,498 | +0.19% | 28.7만 |
|---|
| 2026.08.14 | ₩21,818 | ₩21,818 | ₩21,164 | ₩21,457 | -1.65% | 33.2만 |
|---|
| 2026.08.13 | ₩20,910 | ₩21,791 | ₩20,763 | ₩21,791 | +4.22% | 31.8만 |
|---|
| 2026.08.12 | ₩20,375 | ₩20,629 | ₩20,095 | ₩20,629 | +1.25% | 32.3만 |
|---|
| 2026.08.11 | ₩20,656 | ₩21,070 | ₩20,442 | ₩20,602 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩20,723 | ₩21,644 | ₩20,576 | ₩20,936 | +1.03% | 56.6만 |
|---|
| 2026.08.07 | ₩20,736 | ₩21,097 | ₩20,121 | ₩20,295 | -2.13% | 34.2만 |
|---|
| 2026.08.06 | ₩23,715 | ₩23,715 | ₩20,322 | ₩20,870 | -12.00% | 62.9만 |
|---|
| 2026.08.05 | ₩20,589 | ₩20,589 | ₩19,814 | ₩20,335 | -1.23% | 31.7만 |
|---|
| 2026.08.04 | ₩20,014 | ₩20,389 | ₩19,841 | ₩20,348 | +1.67% | 23.9만 |
|---|
| 2026.08.03 | ₩20,202 | ₩20,629 | ₩19,974 | ₩20,055 | -0.73% | 25.2만 |
|---|
| 2026.07.31 | ₩19,841 | ₩20,001 | ₩19,413 | ₩19,827 | -0.07% | 58.6만 |
|---|
| 2026.07.30 | ₩21,070 | ₩21,070 | ₩19,948 | ₩20,068 | -4.76% | 27만 |
|---|
| 2026.07.29 | ₩21,644 | ₩22,045 | ₩21,070 | ₩21,123 | -2.41% | 37.6만 |
|---|
| 2026.07.28 | ₩21,257 | ₩21,872 | ₩21,164 | ₩21,578 | +1.51% | 32.9만 |
|---|
| 2026.07.27 | ₩20,549 | ₩21,057 | ₩20,389 | ₩21,003 | +2.21% | 38.9만 |
|---|
| 2026.07.24 | ₩20,161 | ₩20,375 | ₩19,894 | ₩20,255 | +0.46% | 29.2만 |
|---|
| 2026.07.23 | ₩20,389 | ₩20,536 | ₩19,974 | ₩20,121 | -1.31% | 22.8만 |
|---|
| 2026.07.22 | ₩20,549 | ₩20,776 | ₩20,389 | ₩20,576 | +0.13% | 27.3만 |
|---|
| 2026.07.21 | ₩20,482 | ₩20,683 | ₩19,841 | ₩20,509 | +0.13% | 61.4만 |
|---|
| 2026.07.20 | ₩20,335 | ₩20,709 | ₩20,095 | ₩20,549 | +1.05% | 42.8만 |
|---|
| 2026.07.17 | ₩20,442 | ₩21,230 | ₩20,295 | ₩20,469 | +0.13% | 40만 |
|---|
| 2026.07.16 | ₩19,400 | ₩20,736 | ₩19,400 | ₩20,589 | +6.13% | 45.9만 |
|---|
| 2026.07.15 | ₩18,718 | ₩19,467 | ₩18,705 | ₩19,146 | +2.28% | 28.2만 |
|---|
| 2026.07.14 | ₩19,039 | ₩19,039 | ₩18,598 | ₩18,799 | -1.26% | 28.1만 |
|---|
| 2026.07.13 | ₩18,211 | ₩19,159 | ₩18,211 | ₩19,119 | +4.99% | 30.6만 |
|---|
| 2026.07.10 | ₩18,171 | ₩18,211 | ₩17,944 | ₩18,104 | -0.37% | 20.5만 |
|---|
| 2026.07.09 | ₩17,636 | ₩17,997 | ₩17,449 | ₩17,957 | +1.82% | 23.2만 |
|---|
| 2026.07.08 | ₩17,984 | ₩17,984 | ₩17,636 | ₩17,797 | -1.04% | 28.6만 |
|---|
| 2026.07.07 | ₩17,757 | ₩18,411 | ₩17,757 | ₩18,050 | +1.66% | 51.6만 |
|---|
| 2026.07.06 | ₩17,342 | ₩17,449 | ₩16,982 | ₩17,316 | -0.15% | 37.4만 |
|---|
| 2026.07.02 | ₩17,503 | ₩17,690 | ₩17,302 | ₩17,476 | -0.15% | 26.5만 |
|---|
| 2026.07.01 | ₩16,407 | ₩17,770 | ₩16,300 | ₩17,516 | +6.76% | 42.4만 |
|---|
| 2026.06.30 | ₩16,995 | ₩17,008 | ₩16,394 | ₩16,407 | -3.46% | 39.4만 |
|---|
| 2026.06.29 | ₩17,008 | ₩17,329 | ₩16,701 | ₩17,169 | +0.94% | 53만 |
|---|
| 2026.06.26 | ₩15,819 | ₩17,235 | ₩15,645 | ₩17,008 | +7.52% | 110.7만 |
|---|
| 2026.06.25 | ₩15,752 | ₩16,020 | ₩15,592 | ₩15,833 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩15,218 | ₩15,619 | ₩15,151 | ₩15,539 | +2.11% | 34.4만 |
|---|
| 2026.06.23 | ₩14,537 | ₩15,352 | ₩14,537 | ₩15,178 | +4.41% | 36.1만 |
|---|
| 2026.06.22 | ₩15,044 | ₩15,245 | ₩14,483 | ₩14,710 | -2.22% | 57.1만 |
|---|
| 2026.06.18 | ₩15,352 | ₩15,378 | ₩14,951 | ₩15,178 | -1.13% | 108.5만 |
|---|
| 2026.06.17 | ₩15,205 | ₩15,552 | ₩15,044 | ₩15,231 | +0.18% | 42.8만 |
|---|
| 2026.06.16 | ₩15,619 | ₩15,699 | ₩15,044 | ₩15,298 | -2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩16,086 | ₩16,086 | ₩15,499 | ₩15,525 | -3.49% | 32만 |
|---|
| 2026.06.12 | ₩16,100 | ₩16,327 | ₩15,859 | ₩16,086 | -0.08% | 21.1만 |
|---|
| 2026.06.11 | ₩15,619 | ₩16,220 | ₩15,472 | ₩16,086 | +2.99% | 33만 |
|---|
| 2026.06.10 | ₩15,645 | ₩15,939 | ₩15,619 | ₩15,659 | +0.09% | 26.2만 |
|---|
| 2026.06.09 | ₩15,859 | ₩16,193 | ₩15,512 | ₩15,645 | -1.35% | 32.7만 |
|---|
| 2026.06.08 | ₩15,779 | ₩16,126 | ₩15,605 | ₩15,873 | +0.59% | 42만 |
|---|
| 2026.06.05 | ₩16,033 | ₩16,247 | ₩15,645 | ₩15,726 | -1.92% | 30.9만 |
|---|
| 2026.06.04 | ₩15,325 | ₩15,913 | ₩15,325 | ₩15,846 | +3.40% | 33.8만 |
|---|
| 2026.06.03 | ₩15,338 | ₩15,338 | ₩15,018 | ₩15,178 | -1.05% | 55.8만 |
|---|
| 2026.06.02 | ₩16,073 | ₩16,140 | ₩15,378 | ₩15,432 | -3.99% | 35.2만 |
|---|
| 2026.06.01 | ₩15,445 | ₩16,314 | ₩15,365 | ₩16,046 | +3.89% | 53.1만 |
|---|
| 2026.05.29 | ₩15,472 | ₩15,833 | ₩15,191 | ₩15,525 | +0.35% | 54.1만 |
|---|
| 2026.05.28 | ₩14,991 | ₩15,619 | ₩14,991 | ₩15,579 | +3.92% | 64.5만 |
|---|
| 2026.05.27 | ₩14,456 | ₩15,044 | ₩14,456 | ₩15,018 | +3.88% | 40.8만 |
|---|
| 2026.05.26 | ₩14,243 | ₩14,550 | ₩14,162 | ₩14,443 | +1.41% | 39만 |
|---|
| 2026.05.22 | ₩14,283 | ₩14,510 | ₩14,229 | ₩14,243 | -0.28% | 33.5만 |
|---|
| 2026.05.21 | ₩13,628 | ₩14,269 | ₩13,508 | ₩14,256 | +4.61% | 74만 |
|---|
| 2026.05.20 | ₩13,561 | ₩13,935 | ₩13,481 | ₩13,748 | +1.38% | 145.1만 |
|---|
| 2026.05.19 | ₩13,000 | ₩13,120 | ₩12,693 | ₩12,960 | -0.31% | 70.4만 |
|---|
| 2026.05.18 | ₩12,653 | ₩13,134 | ₩12,506 | ₩12,947 | +2.32% | 58.4만 |
|---|
| 2026.05.15 | ₩13,094 | ₩13,281 | ₩12,532 | ₩12,826 | -2.04% | 68.4만 |
|---|
| 2026.05.14 | ₩13,107 | ₩13,361 | ₩12,920 | ₩13,107 | 0.00% | 36.5만 |
|---|
| 2026.05.13 | ₩13,027 | ₩13,120 | ₩12,666 | ₩13,054 | +0.21% | 64.5만 |
|---|
| 2026.05.12 | ₩13,013 | ₩13,214 | ₩12,746 | ₩13,147 | +1.03% | 51.5만 |
|---|
| 2026.05.11 | ₩13,200 | ₩13,267 | ₩12,880 | ₩13,027 | -1.32% | 49.7만 |
|---|
| 2026.05.08 | ₩12,960 | ₩13,428 | ₩12,800 | ₩13,187 | +1.75% | 58만 |
|---|
| 2026.05.07 | ₩12,719 | ₩13,294 | ₩11,878 | ₩12,960 | +1.89% | 74.5만 |
|---|
| 2026.05.06 | ₩13,147 | ₩13,187 | ₩12,960 | ₩13,080 | -0.51% | 44.1만 |
|---|
| 2026.05.05 | ₩13,107 | ₩13,147 | ₩12,933 | ₩13,107 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩12,866 | ₩13,214 | ₩12,840 | ₩13,027 | +1.25% | 53만 |
|---|
| 2026.05.01 | ₩13,027 | ₩13,294 | ₩12,893 | ₩12,893 | -1.03% | 48.3만 |
|---|
| 2026.04.30 | ₩13,027 | ₩13,187 | ₩12,907 | ₩13,040 | +0.10% | 33.7만 |
|---|
| 2026.04.29 | ₩13,107 | ₩13,174 | ₩12,933 | ₩13,054 | -0.41% | 29.5만 |
|---|
| 2026.04.28 | ₩12,813 | ₩13,441 | ₩12,813 | ₩13,200 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩12,826 | ₩13,067 | ₩12,746 | ₩12,813 | -0.10% | 23.8만 |
|---|
| 2026.04.24 | ₩12,532 | ₩12,866 | ₩12,506 | ₩12,840 | +2.45% | 22.3만 |
|---|
| 2026.04.23 | ₩12,760 | ₩13,134 | ₩12,479 | ₩12,639 | -0.94% | 39.1만 |
|---|
| 2026.04.22 | ₩12,693 | ₩12,840 | ₩12,532 | ₩12,773 | +0.63% | 26.2만 |
|---|
| 2026.04.21 | ₩12,880 | ₩13,080 | ₩12,693 | ₩12,706 | -1.35% | 19.6만 |
|---|
| 2026.04.20 | ₩12,626 | ₩12,987 | ₩12,626 | ₩12,733 | +0.85% | 24.7만 |
|---|
| 2026.04.17 | ₩12,653 | ₩12,840 | ₩12,506 | ₩12,706 | +0.42% | 38.6만 |
|---|
| 2026.04.16 | ₩12,412 | ₩12,626 | ₩12,118 | ₩12,452 | +0.32% | 56.6만 |
|---|
| 2026.04.15 | ₩12,225 | ₩12,546 | ₩12,225 | ₩12,452 | +1.86% | 21.3만 |
|---|
| 2026.04.14 | ₩12,038 | ₩12,492 | ₩12,025 | ₩12,252 | +1.78% | 30.2만 |
|---|
| 2026.04.13 | ₩11,584 | ₩12,145 | ₩11,517 | ₩12,078 | +4.27% | 40만 |
|---|
| 2026.04.10 | ₩11,611 | ₩11,784 | ₩11,530 | ₩11,637 | +0.23% | 37.8만 |
|---|
| 2026.04.09 | ₩11,477 | ₩11,704 | ₩11,196 | ₩11,651 | +1.51% | 38.6만 |
|---|
| 2026.04.08 | ₩11,958 | ₩12,078 | ₩11,597 | ₩11,597 | -3.02% | 26.9만 |
|---|
| 2026.04.07 | ₩11,731 | ₩11,811 | ₩11,597 | ₩11,611 | -1.03% | 24.5만 |
|---|
| 2026.04.06 | ₩11,731 | ₩11,851 | ₩11,570 | ₩11,771 | +0.34% | 29.6만 |
|---|
| 2026.04.02 | ₩11,517 | ₩11,878 | ₩11,357 | ₩11,731 | +1.86% | 36.6만 |
|---|
| 2026.04.01 | ₩11,878 | ₩11,958 | ₩11,570 | ₩11,584 | -2.47% | 32.6만 |
|---|
| 2026.03.31 | ₩12,118 | ₩12,132 | ₩11,704 | ₩11,824 | -2.43% | 32.8만 |
|---|
| 2026.03.30 | ₩11,838 | ₩12,025 | ₩11,771 | ₩11,971 | +1.13% | 41.3만 |
|---|
| 2026.03.27 | ₩11,811 | ₩11,904 | ₩11,611 | ₩11,731 | -0.68% | 26.7만 |
|---|
| 2026.03.26 | ₩11,771 | ₩12,292 | ₩11,771 | ₩11,891 | +1.02% | 62.9만 |
|---|
| 2026.03.25 | ₩11,985 | ₩12,292 | ₩11,544 | ₩11,904 | -0.67% | 47.8만 |
|---|
| 2026.03.24 | ₩11,517 | ₩11,798 | ₩11,437 | ₩11,544 | +0.23% | 26.9만 |
|---|
| 2026.03.23 | ₩11,584 | ₩11,811 | ₩11,397 | ₩11,664 | +0.69% | 49.6만 |
|---|
| 2026.03.20 | ₩11,343 | ₩11,530 | ₩11,196 | ₩11,317 | -0.24% | 80.8만 |
|---|
| 2026.03.19 | ₩11,103 | ₩11,477 | ₩11,076 | ₩11,383 | +2.53% | 45.7만 |
|---|
| 2026.03.18 | ₩11,290 | ₩11,423 | ₩11,170 | ₩11,196 | -0.83% | 32만 |
|---|
| 2026.03.17 | ₩11,517 | ₩11,744 | ₩11,277 | ₩11,370 | -1.28% | 35.8만 |
|---|
| 2026.03.16 | ₩11,450 | ₩11,664 | ₩11,343 | ₩11,423 | -0.23% | 24.9만 |
|---|
| 2026.03.13 | ₩11,597 | ₩11,691 | ₩11,290 | ₩11,397 | -1.73% | 32.4만 |
|---|
| 2026.03.12 | ₩11,637 | ₩11,971 | ₩11,450 | ₩11,584 | -0.46% | 31.8만 |
|---|
| 2026.03.11 | ₩11,985 | ₩12,051 | ₩11,624 | ₩11,824 | -1.34% | 43.9만 |
|---|
| 2026.03.10 | ₩11,864 | ₩12,172 | ₩11,704 | ₩12,011 | +1.24% | 47.4만 |
|---|
| 2026.03.09 | ₩12,132 | ₩12,265 | ₩11,758 | ₩12,011 | -0.99% | 38만 |
|---|
| 2026.03.06 | ₩12,265 | ₩12,466 | ₩12,038 | ₩12,332 | +0.54% | 30.4만 |
|---|
| 2026.03.05 | ₩12,292 | ₩12,679 | ₩12,279 | ₩12,506 | +1.74% | 25.7만 |
|---|
| 2026.03.04 | ₩12,519 | ₩12,613 | ₩12,292 | ₩12,479 | -0.32% | 25.8만 |
|---|
| 2026.03.03 | ₩12,265 | ₩12,492 | ₩12,158 | ₩12,439 | +1.42% | 30만 |
|---|
| 2026.03.02 | ₩12,773 | ₩12,773 | ₩12,466 | ₩12,519 | -1.99% | 40.5만 |
|---|
| 2026.02.27 | ₩12,840 | ₩13,040 | ₩12,559 | ₩12,973 | +1.04% | 49.6만 |
|---|
| 2026.02.26 | ₩12,773 | ₩12,987 | ₩12,573 | ₩12,880 | +0.84% | 41.2만 |
|---|
| 2026.02.25 | ₩12,452 | ₩12,546 | ₩12,238 | ₩12,479 | +0.21% | 32.1만 |
|---|
| 2026.02.24 | ₩12,973 | ₩13,241 | ₩12,439 | ₩12,492 | -3.71% | 43.7만 |
|---|
| 2026.02.23 | ₩12,933 | ₩13,000 | ₩12,145 | ₩12,492 | -3.41% | 61.8만 |
|---|
| 2026.02.20 | ₩12,893 | ₩13,174 | ₩12,706 | ₩13,160 | +2.07% | 37.4만 |
|---|
| 2026.02.19 | ₩12,907 | ₩13,054 | ₩12,586 | ₩12,893 | -0.10% | 39.7만 |
|---|
| 2026.02.18 | ₩12,546 | ₩13,174 | ₩12,426 | ₩13,094 | +4.37% | 63.6만 |
|---|
| 2026.02.17 | ₩12,973 | ₩12,973 | ₩12,038 | ₩12,492 | -3.71% | 91.8만 |
|---|
| 2026.02.13 | ₩13,120 | ₩13,241 | ₩12,733 | ₩13,080 | -0.31% | 55만 |
|---|
| 2026.02.12 | ₩12,532 | ₩13,628 | ₩12,532 | ₩13,067 | +4.26% | 69.4만 |
|---|
| 2026.02.11 | ₩14,162 | ₩14,323 | ₩12,853 | ₩13,241 | -6.51% | 88.9만 |
|---|
| 2026.02.10 | ₩14,216 | ₩14,590 | ₩14,162 | ₩14,216 | 0.00% | 32.9만 |
|---|
| 2026.02.09 | ₩14,643 | ₩14,764 | ₩14,243 | ₩14,283 | -2.46% | 46.1만 |
|---|
| 2026.02.06 | ₩14,269 | ₩15,071 | ₩14,109 | ₩14,844 | +4.03% | 68.5만 |
|---|
| 2026.02.05 | ₩14,710 | ₩15,766 | ₩14,216 | ₩14,430 | -1.91% | 316.8만 |
|---|
| 2026.02.04 | ₩14,296 | ₩14,630 | ₩14,283 | ₩14,416 | +0.84% | 41.2만 |
|---|
| 2026.02.03 | ₩14,844 | ₩15,004 | ₩14,096 | ₩14,216 | -4.23% | 59.5만 |
|---|
| 2026.02.02 | ₩14,817 | ₩15,218 | ₩14,443 | ₩14,951 | +0.90% | 78.6만 |
|---|
| 2026.01.30 | ₩13,775 | ₩14,510 | ₩13,775 | ₩14,416 | +4.66% | 58만 |
|---|
| 2026.01.29 | ₩13,428 | ₩13,788 | ₩13,227 | ₩13,762 | +2.49% | 39.7만 |
|---|
| 2026.01.28 | ₩13,494 | ₩13,534 | ₩13,147 | ₩13,281 | -1.58% | 35.9만 |
|---|
| 2026.01.27 | ₩13,441 | ₩13,508 | ₩13,321 | ₩13,494 | +0.40% | 20.3만 |
|---|
| 2026.01.26 | ₩13,842 | ₩13,842 | ₩13,347 | ₩13,508 | -2.41% | 34.9만 |
|---|
| 2026.01.23 | ₩13,802 | ₩13,895 | ₩13,588 | ₩13,655 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩13,521 | ₩14,042 | ₩13,521 | ₩13,855 | +2.47% | 27.9만 |
|---|
| 2026.01.21 | ₩13,040 | ₩13,575 | ₩13,040 | ₩13,521 | +3.69% | 43.2만 |
|---|
| 2026.01.20 | ₩13,374 | ₩13,441 | ₩12,840 | ₩13,000 | -2.80% | 34만 |
|---|
| 2026.01.16 | ₩13,788 | ₩13,828 | ₩13,441 | ₩13,521 | -1.94% | 37만 |
|---|
| 2026.01.15 | ₩13,815 | ₩13,855 | ₩13,441 | ₩13,828 | +0.10% | 42.7만 |
|---|
| 2026.01.14 | ₩13,521 | ₩13,975 | ₩13,521 | ₩13,788 | +1.98% | 86.2만 |
|---|
| 2026.01.13 | ₩14,496 | ₩14,510 | ₩12,973 | ₩13,481 | -7.00% | 144.2만 |
|---|
| 2026.01.12 | ₩12,172 | ₩12,853 | ₩12,172 | ₩12,773 | +4.94% | 73.9만 |
|---|
| 2026.01.09 | ₩12,105 | ₩12,292 | ₩11,931 | ₩12,265 | +1.32% | 17.4만 |
|---|
| 2026.01.08 | ₩11,664 | ₩12,305 | ₩11,664 | ₩12,092 | +3.67% | 25.7만 |
|---|
| 2026.01.07 | ₩11,891 | ₩12,011 | ₩11,611 | ₩11,758 | -1.12% | 21.7만 |
|---|
| 2026.01.06 | ₩11,517 | ₩11,918 | ₩11,464 | ₩11,878 | +3.13% | 25만 |
|---|
| 2026.01.05 | ₩11,731 | ₩11,904 | ₩11,530 | ₩11,611 | -1.03% | 23.5만 |
|---|
| 2026.01.02 | ₩11,771 | ₩11,771 | ₩11,423 | ₩11,544 | -1.93% | 32.9만 |
|---|
| 2025.12.31 | ₩11,704 | ₩11,798 | ₩11,544 | ₩11,758 | +0.46% | 54.8만 |
|---|
| 2025.12.30 | ₩11,570 | ₩11,811 | ₩11,450 | ₩11,744 | +1.50% | 40.9만 |
|---|
| 2025.12.29 | ₩11,450 | ₩11,664 | ₩11,410 | ₩11,597 | +1.28% | 69.8만 |
|---|
| 2025.12.26 | ₩11,477 | ₩11,597 | ₩11,450 | ₩11,504 | +0.23% | 40.3만 |
|---|
| 2025.12.24 | ₩11,357 | ₩11,544 | ₩11,343 | ₩11,490 | +1.18% | 14.4만 |
|---|
| 2025.12.23 | ₩11,477 | ₩11,530 | ₩11,290 | ₩11,343 | -1.16% | 32.3만 |
|---|
| 2025.12.22 | ₩11,864 | ₩12,051 | ₩11,504 | ₩11,530 | -2.82% | 33.3만 |
|---|
| 2025.12.19 | ₩12,051 | ₩12,145 | ₩11,731 | ₩11,771 | -2.33% | 109.7만 |
|---|
| 2025.12.18 | ₩12,132 | ₩12,399 | ₩12,038 | ₩12,118 | -0.11% | 42만 |
|---|
| 2025.12.17 | ₩11,891 | ₩12,132 | ₩11,891 | ₩12,092 | +1.69% | 38.4만 |
|---|
| 2025.12.16 | ₩12,038 | ₩12,158 | ₩11,864 | ₩11,891 | -1.22% | 30만 |
|---|
| 2025.12.15 | ₩12,185 | ₩12,252 | ₩11,985 | ₩11,998 | -1.54% | 60.8만 |
|---|
| 2025.12.12 | ₩11,958 | ₩12,225 | ₩11,904 | ₩12,132 | +1.45% | 45.5만 |
|---|
| 2025.12.11 | ₩11,864 | ₩12,025 | ₩11,798 | ₩11,904 | +0.34% | 42.7만 |
|---|
| 2025.12.10 | ₩11,450 | ₩11,878 | ₩11,410 | ₩11,811 | +3.15% | 70.8만 |
|---|
| 2025.12.09 | ₩11,477 | ₩11,624 | ₩11,450 | ₩11,477 | 0.00% | 50.3만 |
|---|
| 2025.12.08 | ₩11,437 | ₩11,691 | ₩11,223 | ₩11,477 | +0.35% | 200.8만 |
|---|
| 2025.12.05 | ₩11,597 | ₩11,597 | ₩11,236 | ₩11,357 | -2.07% | 56.1만 |
|---|
| 2025.12.04 | ₩11,717 | ₩11,878 | ₩11,343 | ₩11,611 | -0.91% | 73.2만 |
|---|
| 2025.12.03 | ₩11,624 | ₩11,891 | ₩11,624 | ₩11,691 | +0.57% | 35.2만 |
|---|
| 2025.12.02 | ₩11,664 | ₩11,704 | ₩11,423 | ₩11,637 | -0.23% | 38만 |
|---|
| 2025.12.01 | ₩11,450 | ₩11,784 | ₩11,437 | ₩11,651 | +1.75% | 42.8만 |
|---|
| 2025.11.28 | ₩11,490 | ₩11,637 | ₩11,437 | ₩11,544 | +0.47% | 22.6만 |
|---|
| 2025.11.26 | ₩11,303 | ₩11,570 | ₩11,277 | ₩11,504 | +1.77% | 36.4만 |
|---|
| 2025.11.25 | ₩11,236 | ₩11,437 | ₩11,196 | ₩11,397 | +1.43% | 31.9만 |
|---|
| 2025.11.24 | ₩11,063 | ₩11,303 | ₩10,916 | ₩11,236 | +1.57% | 50.7만 |
|---|
| 2025.11.21 | ₩10,796 | ₩11,223 | ₩10,662 | ₩11,049 | +2.35% | 76.7만 |
|---|
| 2025.11.20 | ₩11,196 | ₩11,290 | ₩10,689 | ₩10,796 | -3.58% | 76만 |
|---|
| 2025.11.19 | ₩11,210 | ₩11,410 | ₩11,089 | ₩11,116 | -0.83% | 65.9만 |
|---|
| 2025.11.18 | ₩11,290 | ₩11,450 | ₩11,116 | ₩11,303 | +0.12% | 64만 |
|---|
| 2025.11.17 | ₩11,143 | ₩11,530 | ₩11,143 | ₩11,410 | +2.40% | 61.9만 |
|---|
| 2025.11.14 | ₩11,597 | ₩11,691 | ₩11,116 | ₩11,143 | -3.92% | 70.6만 |
|---|
| 2025.11.13 | ₩11,397 | ₩12,292 | ₩11,397 | ₩11,651 | +2.23% | 84.6만 |
|---|
| 2025.11.12 | ₩11,664 | ₩11,918 | ₩11,450 | ₩11,477 | -1.60% | 65.7만 |
|---|
| 2025.11.11 | ₩11,771 | ₩11,851 | ₩11,250 | ₩11,691 | -0.68% | 55.7만 |
|---|
| 2025.11.10 | ₩12,866 | ₩12,866 | ₩11,437 | ₩11,851 | -7.89% | 102.7만 |
|---|
| 2025.11.07 | ₩12,479 | ₩13,107 | ₩12,372 | ₩12,866 | +3.10% | 48.4만 |
|---|
| 2025.11.06 | ₩12,933 | ₩13,628 | ₩12,252 | ₩12,519 | -3.20% | 98.9만 |
|---|
| 2025.11.05 | ₩15,151 | ₩15,338 | ₩14,937 | ₩15,245 | +0.62% | 33.7만 |
|---|
| 2025.11.04 | ₩14,991 | ₩15,539 | ₩14,951 | ₩15,098 | +0.71% | 32.5만 |
|---|
| 2025.11.03 | ₩15,004 | ₩15,205 | ₩14,830 | ₩15,044 | +0.27% | 31.4만 |
|---|
| 2025.10.31 | ₩15,165 | ₩15,285 | ₩14,857 | ₩14,977 | -1.23% | 32.2만 |
|---|
| 2025.10.30 | ₩15,311 | ₩15,378 | ₩15,151 | ₩15,285 | -0.17% | 29만 |
|---|
| 2025.10.29 | ₩16,033 | ₩16,153 | ₩15,258 | ₩15,338 | -4.33% | 24.3만 |
|---|
| 2025.10.28 | ₩16,273 | ₩16,354 | ₩16,046 | ₩16,046 | -1.40% | 16.5만 |
|---|
| 2025.10.27 | ₩17,048 | ₩17,048 | ₩16,327 | ₩16,340 | -4.15% | 17.3만 |
|---|
| 2025.10.24 | ₩16,901 | ₩16,901 | ₩16,728 | ₩16,781 | -0.71% | 17.9만 |
|---|
| 2025.10.23 | ₩16,741 | ₩16,808 | ₩16,621 | ₩16,808 | +0.40% | 17.3만 |
|---|
| 2025.10.22 | ₩17,209 | ₩17,209 | ₩16,634 | ₩16,768 | -2.56% | 23.4만 |
|---|
| 2025.10.21 | ₩16,527 | ₩16,968 | ₩16,527 | ₩16,941 | +2.51% | 18.8만 |
|---|
| 2025.10.20 | ₩16,607 | ₩16,661 | ₩16,434 | ₩16,581 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩16,367 | ₩16,474 | ₩16,220 | ₩16,407 | +0.24% | 27만 |
|---|
| 2025.10.16 | ₩16,527 | ₩16,701 | ₩16,207 | ₩16,380 | -0.89% | 31.1만 |
|---|
| 2025.10.15 | ₩16,621 | ₩16,821 | ₩16,461 | ₩16,567 | -0.32% | 24.7만 |
|---|
| 2025.10.14 | ₩16,327 | ₩16,661 | ₩16,260 | ₩16,514 | +1.15% | 38.6만 |
|---|
| 2025.10.13 | ₩16,808 | ₩17,048 | ₩16,434 | ₩16,447 | -2.15% | 24만 |
|---|
| 2025.10.10 | ₩17,048 | ₩17,129 | ₩16,567 | ₩16,621 | -2.51% | 36.9만 |
|---|