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 | ₩21,611 | ₩21,638 | ₩20,770 | ₩20,823 | -3.65% | 20.7만 |
| 2026.10.08 | ₩21,237 | ₩21,625 | ₩21,050 | ₩21,598 | +1.70% | 36.9만 |
| 2026.10.07 | ₩20,676 | ₩21,344 | ₩20,636 | ₩21,237 | +2.71% | 21.6만 |
| 2026.10.06 | ₩21,077 | ₩21,237 | ₩20,756 | ₩20,783 | -1.39% | 18.1만 |
| 2026.10.05 | ₩21,157 | ₩21,237 | ₩20,877 | ₩21,104 | -0.25% | 20.4만 |
| 2026.10.02 | ₩22,039 | ₩22,106 | ₩20,903 | ₩20,997 | -4.73% | 20.7만 |
| 2026.10.01 | ₩21,932 | ₩22,346 | ₩21,852 | ₩21,945 | +0.06% | 37.9만 |
| 2026.09.30 | ₩21,932 | ₩22,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,651 |
| -1.28% |
| 24.4만 |
| 2026.09.29 | ₩21,999 | ₩22,065 | ₩21,411 | ₩21,878 | -0.55% | 17.9만 |
|---|
| 2026.09.28 | ₩21,972 | ₩22,186 | ₩21,772 | ₩22,092 | +0.55% | 23.1만 |
|---|
| 2026.09.25 | ₩21,945 | ₩22,146 | ₩21,798 | ₩22,012 | +0.30% | 16.7만 |
|---|
| 2026.09.24 | ₩22,012 | ₩22,012 | ₩21,451 | ₩21,919 | -0.42% | 31.9만 |
|---|
| 2026.09.23 | ₩22,199 | ₩22,346 | ₩21,865 | ₩21,972 | -1.02% | 19.3만 |
|---|
| 2026.09.22 | ₩21,892 | ₩22,279 | ₩21,691 | ₩22,252 | +1.65% | 25.1만 |
|---|
| 2026.09.21 | ₩21,611 | ₩21,985 | ₩21,598 | ₩21,745 | +0.62% | 23.6만 |
|---|
| 2026.09.18 | ₩21,665 | ₩21,665 | ₩21,171 | ₩21,558 | -0.49% | 89.4만 |
|---|
| 2026.09.17 | ₩21,785 | ₩21,825 | ₩21,478 | ₩21,665 | -0.55% | 16.7만 |
|---|
| 2026.09.16 | ₩21,852 | ₩21,919 | ₩21,518 | ₩21,772 | -0.37% | 23만 |
|---|
| 2026.09.15 | ₩21,478 | ₩21,972 | ₩21,398 | ₩21,972 | +2.30% | 22만 |
|---|
| 2026.09.14 | ₩21,411 | ₩21,878 | ₩21,398 | ₩21,678 | +1.25% | 26.1만 |
|---|
| 2026.09.11 | ₩21,344 | ₩21,438 | ₩20,984 | ₩21,211 | -0.63% | 20만 |
|---|
| 2026.09.10 | ₩21,317 | ₩21,491 | ₩21,144 | ₩21,264 | -0.25% | 17.3만 |
|---|
| 2026.09.09 | ₩21,424 | ₩21,518 | ₩20,943 | ₩21,317 | -0.50% | 25만 |
|---|
| 2026.09.08 | ₩22,413 | ₩22,413 | ₩21,264 | ₩21,411 | -4.47% | 25.6만 |
|---|
| 2026.09.04 | ₩22,079 | ₩22,613 | ₩21,838 | ₩22,520 | +2.00% | 22.7만 |
|---|
| 2026.09.03 | ₩22,306 | ₩22,319 | ₩21,878 | ₩22,319 | +0.06% | 27.5만 |
|---|
| 2026.09.02 | ₩22,252 | ₩22,453 | ₩21,932 | ₩22,012 | -1.08% | 29.2만 |
|---|
| 2026.09.01 | ₩22,867 | ₩23,187 | ₩22,146 | ₩22,292 | -2.51% | 45.8만 |
|---|
| 2026.08.31 | ₩23,081 | ₩23,121 | ₩22,626 | ₩22,974 | -0.46% | 50.8만 |
|---|
| 2026.08.28 | ₩22,974 | ₩23,321 | ₩22,800 | ₩23,081 | +0.47% | 30.5만 |
|---|
| 2026.08.27 | ₩22,506 | ₩23,040 | ₩22,119 | ₩22,827 | +1.42% | 33.1만 |
|---|
| 2026.08.26 | ₩22,640 | ₩22,733 | ₩22,333 | ₩22,680 | +0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩22,439 | ₩22,813 | ₩22,199 | ₩22,747 | +1.37% | 23.7만 |
|---|
| 2026.08.24 | ₩22,747 | ₩23,081 | ₩22,399 | ₩22,426 | -1.41% | 35.1만 |
|---|
| 2026.08.21 | ₩22,319 | ₩22,894 | ₩22,172 | ₩22,827 | +2.27% | 28.5만 |
|---|
| 2026.08.20 | ₩21,999 | ₩22,426 | ₩21,772 | ₩22,319 | +1.46% | 30.3만 |
|---|
| 2026.08.19 | ₩22,092 | ₩22,533 | ₩21,999 | ₩22,079 | -0.06% | 22.5만 |
|---|
| 2026.08.18 | ₩21,772 | ₩22,119 | ₩21,611 | ₩22,039 | +1.23% | 39.3만 |
|---|
| 2026.08.17 | ₩21,451 | ₩21,611 | ₩21,144 | ₩21,491 | +0.19% | 28.7만 |
|---|
| 2026.08.14 | ₩21,812 | ₩21,812 | ₩21,157 | ₩21,451 | -1.65% | 33.2만 |
|---|
| 2026.08.13 | ₩20,903 | ₩21,785 | ₩20,756 | ₩21,785 | +4.22% | 31.8만 |
|---|
| 2026.08.12 | ₩20,369 | ₩20,623 | ₩20,089 | ₩20,623 | +1.25% | 32.3만 |
|---|
| 2026.08.11 | ₩20,650 | ₩21,064 | ₩20,436 | ₩20,596 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩20,716 | ₩21,638 | ₩20,569 | ₩20,930 | +1.03% | 56.6만 |
|---|
| 2026.08.07 | ₩20,730 | ₩21,090 | ₩20,115 | ₩20,289 | -2.13% | 34.2만 |
|---|
| 2026.08.06 | ₩23,708 | ₩23,708 | ₩20,316 | ₩20,863 | -12.00% | 62.9만 |
|---|
| 2026.08.05 | ₩20,583 | ₩20,583 | ₩19,808 | ₩20,329 | -1.23% | 31.7만 |
|---|
| 2026.08.04 | ₩20,008 | ₩20,382 | ₩19,835 | ₩20,342 | +1.67% | 23.9만 |
|---|
| 2026.08.03 | ₩20,195 | ₩20,623 | ₩19,968 | ₩20,049 | -0.73% | 25.2만 |
|---|
| 2026.07.31 | ₩19,835 | ₩19,995 | ₩19,407 | ₩19,821 | -0.07% | 58.6만 |
|---|
| 2026.07.30 | ₩21,064 | ₩21,064 | ₩19,942 | ₩20,062 | -4.76% | 27만 |
|---|
| 2026.07.29 | ₩21,638 | ₩22,039 | ₩21,064 | ₩21,117 | -2.41% | 37.6만 |
|---|
| 2026.07.28 | ₩21,251 | ₩21,865 | ₩21,157 | ₩21,571 | +1.51% | 32.9만 |
|---|
| 2026.07.27 | ₩20,543 | ₩21,050 | ₩20,382 | ₩20,997 | +2.21% | 38.9만 |
|---|
| 2026.07.24 | ₩20,155 | ₩20,369 | ₩19,888 | ₩20,249 | +0.46% | 29.2만 |
|---|
| 2026.07.23 | ₩20,382 | ₩20,529 | ₩19,968 | ₩20,115 | -1.31% | 22.8만 |
|---|
| 2026.07.22 | ₩20,543 | ₩20,770 | ₩20,382 | ₩20,569 | +0.13% | 27.3만 |
|---|
| 2026.07.21 | ₩20,476 | ₩20,676 | ₩19,835 | ₩20,503 | +0.13% | 61.4만 |
|---|
| 2026.07.20 | ₩20,329 | ₩20,703 | ₩20,089 | ₩20,543 | +1.05% | 42.8만 |
|---|
| 2026.07.17 | ₩20,436 | ₩21,224 | ₩20,289 | ₩20,463 | +0.13% | 40만 |
|---|
| 2026.07.16 | ₩19,394 | ₩20,730 | ₩19,394 | ₩20,583 | +6.13% | 45.9만 |
|---|
| 2026.07.15 | ₩18,713 | ₩19,461 | ₩18,700 | ₩19,140 | +2.28% | 28.2만 |
|---|
| 2026.07.14 | ₩19,033 | ₩19,033 | ₩18,593 | ₩18,793 | -1.26% | 28.1만 |
|---|
| 2026.07.13 | ₩18,205 | ₩19,154 | ₩18,205 | ₩19,114 | +4.99% | 30.6만 |
|---|
| 2026.07.10 | ₩18,165 | ₩18,205 | ₩17,938 | ₩18,098 | -0.37% | 20.5만 |
|---|
| 2026.07.09 | ₩17,631 | ₩17,992 | ₩17,444 | ₩17,952 | +1.82% | 23.2만 |
|---|
| 2026.07.08 | ₩17,978 | ₩17,978 | ₩17,631 | ₩17,791 | -1.04% | 28.6만 |
|---|
| 2026.07.07 | ₩17,751 | ₩18,406 | ₩17,751 | ₩18,045 | +1.66% | 51.6만 |
|---|
| 2026.07.06 | ₩17,337 | ₩17,444 | ₩16,976 | ₩17,310 | -0.15% | 37.4만 |
|---|
| 2026.07.02 | ₩17,497 | ₩17,684 | ₩17,297 | ₩17,471 | -0.15% | 26.5만 |
|---|
| 2026.07.01 | ₩16,402 | ₩17,765 | ₩16,295 | ₩17,511 | +6.76% | 42.4만 |
|---|
| 2026.06.30 | ₩16,990 | ₩17,003 | ₩16,389 | ₩16,402 | -3.46% | 39.4만 |
|---|
| 2026.06.29 | ₩17,003 | ₩17,324 | ₩16,696 | ₩17,163 | +0.94% | 53만 |
|---|
| 2026.06.26 | ₩15,814 | ₩17,230 | ₩15,641 | ₩17,003 | +7.52% | 110.7만 |
|---|
| 2026.06.25 | ₩15,748 | ₩16,015 | ₩15,587 | ₩15,828 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩15,213 | ₩15,614 | ₩15,147 | ₩15,534 | +2.11% | 34.4만 |
|---|
| 2026.06.23 | ₩14,532 | ₩15,347 | ₩14,532 | ₩15,173 | +4.41% | 36.1만 |
|---|
| 2026.06.22 | ₩15,040 | ₩15,240 | ₩14,479 | ₩14,706 | -2.22% | 57.1만 |
|---|
| 2026.06.18 | ₩15,347 | ₩15,374 | ₩14,946 | ₩15,173 | -1.13% | 108.5만 |
|---|
| 2026.06.17 | ₩15,200 | ₩15,547 | ₩15,040 | ₩15,227 | +0.18% | 42.8만 |
|---|
| 2026.06.16 | ₩15,614 | ₩15,694 | ₩15,040 | ₩15,294 | -2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩16,082 | ₩16,082 | ₩15,494 | ₩15,521 | -3.49% | 32만 |
|---|
| 2026.06.12 | ₩16,095 | ₩16,322 | ₩15,855 | ₩16,082 | -0.08% | 21.1만 |
|---|
| 2026.06.11 | ₩15,614 | ₩16,215 | ₩15,467 | ₩16,082 | +2.99% | 33만 |
|---|
| 2026.06.10 | ₩15,641 | ₩15,935 | ₩15,614 | ₩15,654 | +0.09% | 26.2만 |
|---|
| 2026.06.09 | ₩15,855 | ₩16,188 | ₩15,507 | ₩15,641 | -1.35% | 32.7만 |
|---|
| 2026.06.08 | ₩15,774 | ₩16,122 | ₩15,601 | ₩15,868 | +0.59% | 42만 |
|---|
| 2026.06.05 | ₩16,028 | ₩16,242 | ₩15,641 | ₩15,721 | -1.92% | 30.9만 |
|---|
| 2026.06.04 | ₩15,320 | ₩15,908 | ₩15,320 | ₩15,841 | +3.40% | 33.8만 |
|---|
| 2026.06.03 | ₩15,334 | ₩15,334 | ₩15,013 | ₩15,173 | -1.05% | 55.8만 |
|---|
| 2026.06.02 | ₩16,068 | ₩16,135 | ₩15,374 | ₩15,427 | -3.99% | 35.2만 |
|---|
| 2026.06.01 | ₩15,440 | ₩16,309 | ₩15,360 | ₩16,042 | +3.89% | 53.1만 |
|---|
| 2026.05.29 | ₩15,467 | ₩15,828 | ₩15,187 | ₩15,521 | +0.35% | 54.1만 |
|---|
| 2026.05.28 | ₩14,986 | ₩15,614 | ₩14,986 | ₩15,574 | +3.92% | 64.5만 |
|---|
| 2026.05.27 | ₩14,452 | ₩15,040 | ₩14,452 | ₩15,013 | +3.88% | 40.8만 |
|---|
| 2026.05.26 | ₩14,238 | ₩14,546 | ₩14,158 | ₩14,439 | +1.41% | 39만 |
|---|
| 2026.05.22 | ₩14,278 | ₩14,505 | ₩14,225 | ₩14,238 | -0.28% | 33.5만 |
|---|
| 2026.05.21 | ₩13,624 | ₩14,265 | ₩13,504 | ₩14,252 | +4.61% | 74만 |
|---|
| 2026.05.20 | ₩13,557 | ₩13,931 | ₩13,477 | ₩13,744 | +1.38% | 145.1만 |
|---|
| 2026.05.19 | ₩12,996 | ₩13,116 | ₩12,689 | ₩12,956 | -0.31% | 70.4만 |
|---|
| 2026.05.18 | ₩12,649 | ₩13,130 | ₩12,502 | ₩12,943 | +2.32% | 58.4만 |
|---|
| 2026.05.15 | ₩13,090 | ₩13,277 | ₩12,529 | ₩12,823 | -2.04% | 68.4만 |
|---|
| 2026.05.14 | ₩13,103 | ₩13,357 | ₩12,916 | ₩13,103 | 0.00% | 36.5만 |
|---|
| 2026.05.13 | ₩13,023 | ₩13,116 | ₩12,662 | ₩13,050 | +0.21% | 64.5만 |
|---|
| 2026.05.12 | ₩13,010 | ₩13,210 | ₩12,742 | ₩13,143 | +1.03% | 51.5만 |
|---|
| 2026.05.11 | ₩13,197 | ₩13,263 | ₩12,876 | ₩13,023 | -1.32% | 49.7만 |
|---|
| 2026.05.08 | ₩12,956 | ₩13,424 | ₩12,796 | ₩13,183 | +1.75% | 58만 |
|---|
| 2026.05.07 | ₩12,716 | ₩13,290 | ₩11,874 | ₩12,956 | +1.89% | 74.5만 |
|---|
| 2026.05.06 | ₩13,143 | ₩13,183 | ₩12,956 | ₩13,076 | -0.51% | 44.1만 |
|---|
| 2026.05.05 | ₩13,103 | ₩13,143 | ₩12,929 | ₩13,103 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩12,863 | ₩13,210 | ₩12,836 | ₩13,023 | +1.25% | 53만 |
|---|
| 2026.05.01 | ₩13,023 | ₩13,290 | ₩12,889 | ₩12,889 | -1.03% | 48.3만 |
|---|
| 2026.04.30 | ₩13,023 | ₩13,183 | ₩12,903 | ₩13,036 | +0.10% | 33.7만 |
|---|
| 2026.04.29 | ₩13,103 | ₩13,170 | ₩12,929 | ₩13,050 | -0.41% | 29.5만 |
|---|
| 2026.04.28 | ₩12,809 | ₩13,437 | ₩12,809 | ₩13,197 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩12,823 | ₩13,063 | ₩12,742 | ₩12,809 | -0.10% | 23.8만 |
|---|
| 2026.04.24 | ₩12,529 | ₩12,863 | ₩12,502 | ₩12,836 | +2.45% | 22.3만 |
|---|
| 2026.04.23 | ₩12,756 | ₩13,130 | ₩12,475 | ₩12,636 | -0.94% | 39.1만 |
|---|
| 2026.04.22 | ₩12,689 | ₩12,836 | ₩12,529 | ₩12,769 | +0.63% | 26.2만 |
|---|
| 2026.04.21 | ₩12,876 | ₩13,076 | ₩12,689 | ₩12,702 | -1.35% | 19.6만 |
|---|
| 2026.04.20 | ₩12,622 | ₩12,983 | ₩12,622 | ₩12,729 | +0.85% | 24.7만 |
|---|
| 2026.04.17 | ₩12,649 | ₩12,836 | ₩12,502 | ₩12,702 | +0.42% | 38.6만 |
|---|
| 2026.04.16 | ₩12,408 | ₩12,622 | ₩12,115 | ₩12,449 | +0.32% | 56.6만 |
|---|
| 2026.04.15 | ₩12,221 | ₩12,542 | ₩12,221 | ₩12,449 | +1.86% | 21.3만 |
|---|
| 2026.04.14 | ₩12,034 | ₩12,489 | ₩12,021 | ₩12,248 | +1.78% | 30.2만 |
|---|
| 2026.04.13 | ₩11,580 | ₩12,141 | ₩11,514 | ₩12,075 | +4.27% | 40만 |
|---|
| 2026.04.10 | ₩11,607 | ₩11,781 | ₩11,527 | ₩11,634 | +0.23% | 37.8만 |
|---|
| 2026.04.09 | ₩11,473 | ₩11,701 | ₩11,193 | ₩11,647 | +1.51% | 38.6만 |
|---|
| 2026.04.08 | ₩11,954 | ₩12,075 | ₩11,594 | ₩11,594 | -3.02% | 26.9만 |
|---|
| 2026.04.07 | ₩11,727 | ₩11,807 | ₩11,594 | ₩11,607 | -1.03% | 24.5만 |
|---|
| 2026.04.06 | ₩11,727 | ₩11,847 | ₩11,567 | ₩11,767 | +0.34% | 29.6만 |
|---|
| 2026.04.02 | ₩11,514 | ₩11,874 | ₩11,353 | ₩11,727 | +1.86% | 36.6만 |
|---|
| 2026.04.01 | ₩11,874 | ₩11,954 | ₩11,567 | ₩11,580 | -2.47% | 32.6만 |
|---|
| 2026.03.31 | ₩12,115 | ₩12,128 | ₩11,701 | ₩11,821 | -2.43% | 32.8만 |
|---|
| 2026.03.30 | ₩11,834 | ₩12,021 | ₩11,767 | ₩11,968 | +1.13% | 41.3만 |
|---|
| 2026.03.27 | ₩11,807 | ₩11,901 | ₩11,607 | ₩11,727 | -0.68% | 26.7만 |
|---|
| 2026.03.26 | ₩11,767 | ₩12,288 | ₩11,767 | ₩11,888 | +1.02% | 62.9만 |
|---|
| 2026.03.25 | ₩11,981 | ₩12,288 | ₩11,540 | ₩11,901 | -0.67% | 47.8만 |
|---|
| 2026.03.24 | ₩11,514 | ₩11,794 | ₩11,433 | ₩11,540 | +0.23% | 26.9만 |
|---|
| 2026.03.23 | ₩11,580 | ₩11,807 | ₩11,393 | ₩11,660 | +0.69% | 49.6만 |
|---|
| 2026.03.20 | ₩11,340 | ₩11,527 | ₩11,193 | ₩11,313 | -0.24% | 80.8만 |
|---|
| 2026.03.19 | ₩11,100 | ₩11,473 | ₩11,073 | ₩11,380 | +2.53% | 45.7만 |
|---|
| 2026.03.18 | ₩11,286 | ₩11,420 | ₩11,166 | ₩11,193 | -0.83% | 32만 |
|---|
| 2026.03.17 | ₩11,514 | ₩11,741 | ₩11,273 | ₩11,367 | -1.28% | 35.8만 |
|---|
| 2026.03.16 | ₩11,447 | ₩11,660 | ₩11,340 | ₩11,420 | -0.23% | 24.9만 |
|---|
| 2026.03.13 | ₩11,594 | ₩11,687 | ₩11,286 | ₩11,393 | -1.73% | 32.4만 |
|---|
| 2026.03.12 | ₩11,634 | ₩11,968 | ₩11,447 | ₩11,580 | -0.46% | 31.8만 |
|---|
| 2026.03.11 | ₩11,981 | ₩12,048 | ₩11,620 | ₩11,821 | -1.34% | 43.9만 |
|---|
| 2026.03.10 | ₩11,861 | ₩12,168 | ₩11,701 | ₩12,008 | +1.24% | 47.4만 |
|---|
| 2026.03.09 | ₩12,128 | ₩12,262 | ₩11,754 | ₩12,008 | -0.99% | 38만 |
|---|
| 2026.03.06 | ₩12,262 | ₩12,462 | ₩12,034 | ₩12,328 | +0.54% | 30.4만 |
|---|
| 2026.03.05 | ₩12,288 | ₩12,676 | ₩12,275 | ₩12,502 | +1.74% | 25.7만 |
|---|
| 2026.03.04 | ₩12,515 | ₩12,609 | ₩12,288 | ₩12,475 | -0.32% | 25.8만 |
|---|
| 2026.03.03 | ₩12,262 | ₩12,489 | ₩12,155 | ₩12,435 | +1.42% | 30만 |
|---|
| 2026.03.02 | ₩12,769 | ₩12,769 | ₩12,462 | ₩12,515 | -1.99% | 40.5만 |
|---|
| 2026.02.27 | ₩12,836 | ₩13,036 | ₩12,555 | ₩12,969 | +1.04% | 49.6만 |
|---|
| 2026.02.26 | ₩12,769 | ₩12,983 | ₩12,569 | ₩12,876 | +0.84% | 41.2만 |
|---|
| 2026.02.25 | ₩12,449 | ₩12,542 | ₩12,235 | ₩12,475 | +0.21% | 32.1만 |
|---|
| 2026.02.24 | ₩12,969 | ₩13,237 | ₩12,435 | ₩12,489 | -3.71% | 43.7만 |
|---|
| 2026.02.23 | ₩12,929 | ₩12,996 | ₩12,141 | ₩12,489 | -3.41% | 61.8만 |
|---|
| 2026.02.20 | ₩12,889 | ₩13,170 | ₩12,702 | ₩13,156 | +2.07% | 37.4만 |
|---|
| 2026.02.19 | ₩12,903 | ₩13,050 | ₩12,582 | ₩12,889 | -0.10% | 39.7만 |
|---|
| 2026.02.18 | ₩12,542 | ₩13,170 | ₩12,422 | ₩13,090 | +4.37% | 63.6만 |
|---|
| 2026.02.17 | ₩12,969 | ₩12,969 | ₩12,034 | ₩12,489 | -3.71% | 91.8만 |
|---|
| 2026.02.13 | ₩13,116 | ₩13,237 | ₩12,729 | ₩13,076 | -0.31% | 55만 |
|---|
| 2026.02.12 | ₩12,529 | ₩13,624 | ₩12,529 | ₩13,063 | +4.26% | 69.4만 |
|---|
| 2026.02.11 | ₩14,158 | ₩14,318 | ₩12,849 | ₩13,237 | -6.51% | 88.9만 |
|---|
| 2026.02.10 | ₩14,212 | ₩14,586 | ₩14,158 | ₩14,212 | 0.00% | 32.9만 |
|---|
| 2026.02.09 | ₩14,639 | ₩14,759 | ₩14,238 | ₩14,278 | -2.46% | 46.1만 |
|---|
| 2026.02.06 | ₩14,265 | ₩15,066 | ₩14,105 | ₩14,839 | +4.03% | 68.5만 |
|---|
| 2026.02.05 | ₩14,706 | ₩15,761 | ₩14,212 | ₩14,425 | -1.91% | 316.8만 |
|---|
| 2026.02.04 | ₩14,292 | ₩14,626 | ₩14,278 | ₩14,412 | +0.84% | 41.2만 |
|---|
| 2026.02.03 | ₩14,839 | ₩15,000 | ₩14,091 | ₩14,212 | -4.23% | 59.5만 |
|---|
| 2026.02.02 | ₩14,813 | ₩15,213 | ₩14,439 | ₩14,946 | +0.90% | 78.6만 |
|---|
| 2026.01.30 | ₩13,771 | ₩14,505 | ₩13,771 | ₩14,412 | +4.66% | 58만 |
|---|
| 2026.01.29 | ₩13,424 | ₩13,784 | ₩13,223 | ₩13,758 | +2.49% | 39.7만 |
|---|
| 2026.01.28 | ₩13,490 | ₩13,530 | ₩13,143 | ₩13,277 | -1.58% | 35.9만 |
|---|
| 2026.01.27 | ₩13,437 | ₩13,504 | ₩13,317 | ₩13,490 | +0.40% | 20.3만 |
|---|
| 2026.01.26 | ₩13,838 | ₩13,838 | ₩13,343 | ₩13,504 | -2.41% | 34.9만 |
|---|
| 2026.01.23 | ₩13,798 | ₩13,891 | ₩13,584 | ₩13,651 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩13,517 | ₩14,038 | ₩13,517 | ₩13,851 | +2.47% | 27.9만 |
|---|
| 2026.01.21 | ₩13,036 | ₩13,571 | ₩13,036 | ₩13,517 | +3.69% | 43.2만 |
|---|
| 2026.01.20 | ₩13,370 | ₩13,437 | ₩12,836 | ₩12,996 | -2.80% | 34만 |
|---|
| 2026.01.16 | ₩13,784 | ₩13,824 | ₩13,437 | ₩13,517 | -1.94% | 37만 |
|---|
| 2026.01.15 | ₩13,811 | ₩13,851 | ₩13,437 | ₩13,824 | +0.10% | 42.7만 |
|---|
| 2026.01.14 | ₩13,517 | ₩13,971 | ₩13,517 | ₩13,784 | +1.98% | 86.2만 |
|---|
| 2026.01.13 | ₩14,492 | ₩14,505 | ₩12,969 | ₩13,477 | -7.00% | 144.2만 |
|---|
| 2026.01.12 | ₩12,168 | ₩12,849 | ₩12,168 | ₩12,769 | +4.94% | 73.9만 |
|---|
| 2026.01.09 | ₩12,101 | ₩12,288 | ₩11,928 | ₩12,262 | +1.32% | 17.4만 |
|---|
| 2026.01.08 | ₩11,660 | ₩12,302 | ₩11,660 | ₩12,088 | +3.67% | 25.7만 |
|---|
| 2026.01.07 | ₩11,888 | ₩12,008 | ₩11,607 | ₩11,754 | -1.12% | 21.7만 |
|---|
| 2026.01.06 | ₩11,514 | ₩11,914 | ₩11,460 | ₩11,874 | +3.13% | 25만 |
|---|
| 2026.01.05 | ₩11,727 | ₩11,901 | ₩11,527 | ₩11,607 | -1.03% | 23.5만 |
|---|
| 2026.01.02 | ₩11,767 | ₩11,767 | ₩11,420 | ₩11,540 | -1.93% | 32.9만 |
|---|
| 2025.12.31 | ₩11,701 | ₩11,794 | ₩11,540 | ₩11,754 | +0.46% | 54.8만 |
|---|
| 2025.12.30 | ₩11,567 | ₩11,807 | ₩11,447 | ₩11,741 | +1.50% | 40.9만 |
|---|
| 2025.12.29 | ₩11,447 | ₩11,660 | ₩11,407 | ₩11,594 | +1.28% | 69.8만 |
|---|
| 2025.12.26 | ₩11,473 | ₩11,594 | ₩11,447 | ₩11,500 | +0.23% | 40.3만 |
|---|
| 2025.12.24 | ₩11,353 | ₩11,540 | ₩11,340 | ₩11,487 | +1.18% | 14.4만 |
|---|
| 2025.12.23 | ₩11,473 | ₩11,527 | ₩11,286 | ₩11,340 | -1.16% | 32.3만 |
|---|
| 2025.12.22 | ₩11,861 | ₩12,048 | ₩11,500 | ₩11,527 | -2.82% | 33.3만 |
|---|
| 2025.12.19 | ₩12,048 | ₩12,141 | ₩11,727 | ₩11,767 | -2.33% | 109.7만 |
|---|
| 2025.12.18 | ₩12,128 | ₩12,395 | ₩12,034 | ₩12,115 | -0.11% | 42만 |
|---|
| 2025.12.17 | ₩11,888 | ₩12,128 | ₩11,888 | ₩12,088 | +1.69% | 38.4만 |
|---|
| 2025.12.16 | ₩12,034 | ₩12,155 | ₩11,861 | ₩11,888 | -1.22% | 30만 |
|---|
| 2025.12.15 | ₩12,181 | ₩12,248 | ₩11,981 | ₩11,994 | -1.54% | 60.8만 |
|---|
| 2025.12.12 | ₩11,954 | ₩12,221 | ₩11,901 | ₩12,128 | +1.45% | 45.5만 |
|---|
| 2025.12.11 | ₩11,861 | ₩12,021 | ₩11,794 | ₩11,901 | +0.34% | 42.7만 |
|---|
| 2025.12.10 | ₩11,447 | ₩11,874 | ₩11,407 | ₩11,807 | +3.15% | 70.8만 |
|---|
| 2025.12.09 | ₩11,473 | ₩11,620 | ₩11,447 | ₩11,473 | 0.00% | 50.3만 |
|---|
| 2025.12.08 | ₩11,433 | ₩11,687 | ₩11,220 | ₩11,473 | +0.35% | 200.8만 |
|---|
| 2025.12.05 | ₩11,594 | ₩11,594 | ₩11,233 | ₩11,353 | -2.07% | 56.1만 |
|---|
| 2025.12.04 | ₩11,714 | ₩11,874 | ₩11,340 | ₩11,607 | -0.91% | 73.2만 |
|---|
| 2025.12.03 | ₩11,620 | ₩11,888 | ₩11,620 | ₩11,687 | +0.57% | 35.2만 |
|---|
| 2025.12.02 | ₩11,660 | ₩11,701 | ₩11,420 | ₩11,634 | -0.23% | 38만 |
|---|
| 2025.12.01 | ₩11,447 | ₩11,781 | ₩11,433 | ₩11,647 | +1.75% | 42.8만 |
|---|
| 2025.11.28 | ₩11,487 | ₩11,634 | ₩11,433 | ₩11,540 | +0.47% | 22.6만 |
|---|
| 2025.11.26 | ₩11,300 | ₩11,567 | ₩11,273 | ₩11,500 | +1.77% | 36.4만 |
|---|
| 2025.11.25 | ₩11,233 | ₩11,433 | ₩11,193 | ₩11,393 | +1.43% | 31.9만 |
|---|
| 2025.11.24 | ₩11,059 | ₩11,300 | ₩10,913 | ₩11,233 | +1.57% | 50.7만 |
|---|
| 2025.11.21 | ₩10,792 | ₩11,220 | ₩10,659 | ₩11,046 | +2.35% | 76.7만 |
|---|
| 2025.11.20 | ₩11,193 | ₩11,286 | ₩10,685 | ₩10,792 | -3.58% | 76만 |
|---|
| 2025.11.19 | ₩11,206 | ₩11,407 | ₩11,086 | ₩11,113 | -0.83% | 65.9만 |
|---|
| 2025.11.18 | ₩11,286 | ₩11,447 | ₩11,113 | ₩11,300 | +0.12% | 64만 |
|---|
| 2025.11.17 | ₩11,140 | ₩11,527 | ₩11,140 | ₩11,407 | +2.40% | 61.9만 |
|---|
| 2025.11.14 | ₩11,594 | ₩11,687 | ₩11,113 | ₩11,140 | -3.92% | 70.6만 |
|---|
| 2025.11.13 | ₩11,393 | ₩12,288 | ₩11,393 | ₩11,647 | +2.23% | 84.6만 |
|---|
| 2025.11.12 | ₩11,660 | ₩11,914 | ₩11,447 | ₩11,473 | -1.60% | 65.7만 |
|---|
| 2025.11.11 | ₩11,767 | ₩11,847 | ₩11,246 | ₩11,687 | -0.68% | 55.7만 |
|---|
| 2025.11.10 | ₩12,863 | ₩12,863 | ₩11,433 | ₩11,847 | -7.89% | 102.7만 |
|---|
| 2025.11.07 | ₩12,475 | ₩13,103 | ₩12,368 | ₩12,863 | +3.10% | 48.4만 |
|---|
| 2025.11.06 | ₩12,929 | ₩13,624 | ₩12,248 | ₩12,515 | -3.20% | 98.9만 |
|---|
| 2025.11.05 | ₩15,147 | ₩15,334 | ₩14,933 | ₩15,240 | +0.62% | 33.7만 |
|---|
| 2025.11.04 | ₩14,986 | ₩15,534 | ₩14,946 | ₩15,093 | +0.71% | 32.5만 |
|---|
| 2025.11.03 | ₩15,000 | ₩15,200 | ₩14,826 | ₩15,040 | +0.27% | 31.4만 |
|---|
| 2025.10.31 | ₩15,160 | ₩15,280 | ₩14,853 | ₩14,973 | -1.23% | 32.2만 |
|---|
| 2025.10.30 | ₩15,307 | ₩15,374 | ₩15,147 | ₩15,280 | -0.17% | 29만 |
|---|
| 2025.10.29 | ₩16,028 | ₩16,148 | ₩15,253 | ₩15,334 | -4.33% | 24.3만 |
|---|
| 2025.10.28 | ₩16,269 | ₩16,349 | ₩16,042 | ₩16,042 | -1.40% | 16.5만 |
|---|
| 2025.10.27 | ₩17,043 | ₩17,043 | ₩16,322 | ₩16,335 | -4.15% | 17.3만 |
|---|
| 2025.10.24 | ₩16,896 | ₩16,896 | ₩16,723 | ₩16,776 | -0.71% | 17.9만 |
|---|
| 2025.10.23 | ₩16,736 | ₩16,803 | ₩16,616 | ₩16,803 | +0.40% | 17.3만 |
|---|
| 2025.10.22 | ₩17,204 | ₩17,204 | ₩16,629 | ₩16,763 | -2.56% | 23.4만 |
|---|
| 2025.10.21 | ₩16,522 | ₩16,963 | ₩16,522 | ₩16,936 | +2.51% | 18.8만 |
|---|
| 2025.10.20 | ₩16,603 | ₩16,656 | ₩16,429 | ₩16,576 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩16,362 | ₩16,469 | ₩16,215 | ₩16,402 | +0.24% | 27만 |
|---|
| 2025.10.16 | ₩16,522 | ₩16,696 | ₩16,202 | ₩16,375 | -0.89% | 31.1만 |
|---|
| 2025.10.15 | ₩16,616 | ₩16,816 | ₩16,456 | ₩16,562 | -0.32% | 24.7만 |
|---|
| 2025.10.14 | ₩16,322 | ₩16,656 | ₩16,255 | ₩16,509 | +1.15% | 38.6만 |
|---|
| 2025.10.13 | ₩16,803 | ₩17,043 | ₩16,429 | ₩16,442 | -2.15% | 24만 |
|---|
| 2025.10.10 | ₩17,043 | ₩17,123 | ₩16,562 | ₩16,616 | -2.51% | 36.9만 |
|---|