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 | ₩21,602 | ₩21,629 | ₩20,761 | ₩20,814 | -3.65% | 20.7만 |
| 2026.10.08 | ₩21,228 | ₩21,615 | ₩21,041 | ₩21,589 | +1.70% | 36.9만 |
| 2026.10.07 | ₩20,667 | ₩21,335 | ₩20,627 | ₩21,228 | +2.71% | 21.6만 |
| 2026.10.06 | ₩21,068 | ₩21,228 | ₩20,747 | ₩20,774 | -1.39% | 18.1만 |
| 2026.10.05 | ₩21,148 | ₩21,228 | ₩20,868 | ₩21,095 | -0.25% | 20.4만 |
| 2026.10.02 | ₩22,029 | ₩22,096 | ₩20,894 | ₩20,988 | -4.73% | 20.7만 |
| 2026.10.01 | ₩21,922 | ₩22,336 | ₩21,842 | ₩21,936 | +0.06% | 37.9만 |
| 2026.09.30 | ₩21,922 | ₩22,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,642 |
| -1.28% |
| 24.4만 |
| 2026.09.29 | ₩21,989 | ₩22,056 | ₩21,402 | ₩21,869 | -0.55% | 17.9만 |
|---|
| 2026.09.28 | ₩21,962 | ₩22,176 | ₩21,762 | ₩22,083 | +0.55% | 23.1만 |
|---|
| 2026.09.25 | ₩21,936 | ₩22,136 | ₩21,789 | ₩22,002 | +0.30% | 16.7만 |
|---|
| 2026.09.24 | ₩22,002 | ₩22,002 | ₩21,442 | ₩21,909 | -0.42% | 31.9만 |
|---|
| 2026.09.23 | ₩22,189 | ₩22,336 | ₩21,856 | ₩21,962 | -1.02% | 19.3만 |
|---|
| 2026.09.22 | ₩21,882 | ₩22,269 | ₩21,682 | ₩22,243 | +1.65% | 25.1만 |
|---|
| 2026.09.21 | ₩21,602 | ₩21,976 | ₩21,589 | ₩21,735 | +0.62% | 23.6만 |
|---|
| 2026.09.18 | ₩21,655 | ₩21,655 | ₩21,161 | ₩21,549 | -0.49% | 89.4만 |
|---|
| 2026.09.17 | ₩21,775 | ₩21,816 | ₩21,468 | ₩21,655 | -0.55% | 16.7만 |
|---|
| 2026.09.16 | ₩21,842 | ₩21,909 | ₩21,508 | ₩21,762 | -0.37% | 23만 |
|---|
| 2026.09.15 | ₩21,468 | ₩21,962 | ₩21,388 | ₩21,962 | +2.30% | 22만 |
|---|
| 2026.09.14 | ₩21,402 | ₩21,869 | ₩21,388 | ₩21,669 | +1.25% | 26.1만 |
|---|
| 2026.09.11 | ₩21,335 | ₩21,428 | ₩20,974 | ₩21,201 | -0.63% | 20만 |
|---|
| 2026.09.10 | ₩21,308 | ₩21,482 | ₩21,135 | ₩21,255 | -0.25% | 17.3만 |
|---|
| 2026.09.09 | ₩21,415 | ₩21,508 | ₩20,934 | ₩21,308 | -0.50% | 25만 |
|---|
| 2026.09.08 | ₩22,403 | ₩22,403 | ₩21,255 | ₩21,402 | -4.47% | 25.6만 |
|---|
| 2026.09.04 | ₩22,069 | ₩22,603 | ₩21,829 | ₩22,510 | +2.00% | 22.7만 |
|---|
| 2026.09.03 | ₩22,296 | ₩22,310 | ₩21,869 | ₩22,310 | +0.06% | 27.5만 |
|---|
| 2026.09.02 | ₩22,243 | ₩22,443 | ₩21,922 | ₩22,002 | -1.08% | 29.2만 |
|---|
| 2026.09.01 | ₩22,857 | ₩23,177 | ₩22,136 | ₩22,283 | -2.51% | 45.8만 |
|---|
| 2026.08.31 | ₩23,071 | ₩23,111 | ₩22,617 | ₩22,964 | -0.46% | 50.8만 |
|---|
| 2026.08.28 | ₩22,964 | ₩23,311 | ₩22,790 | ₩23,071 | +0.47% | 30.5만 |
|---|
| 2026.08.27 | ₩22,496 | ₩23,030 | ₩22,109 | ₩22,817 | +1.42% | 33.1만 |
|---|
| 2026.08.26 | ₩22,630 | ₩22,723 | ₩22,323 | ₩22,670 | +0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩22,430 | ₩22,804 | ₩22,189 | ₩22,737 | +1.37% | 23.7만 |
|---|
| 2026.08.24 | ₩22,737 | ₩23,071 | ₩22,390 | ₩22,416 | -1.41% | 35.1만 |
|---|
| 2026.08.21 | ₩22,310 | ₩22,884 | ₩22,163 | ₩22,817 | +2.27% | 28.5만 |
|---|
| 2026.08.20 | ₩21,989 | ₩22,416 | ₩21,762 | ₩22,310 | +1.46% | 30.3만 |
|---|
| 2026.08.19 | ₩22,083 | ₩22,523 | ₩21,989 | ₩22,069 | -0.06% | 22.5만 |
|---|
| 2026.08.18 | ₩21,762 | ₩22,109 | ₩21,602 | ₩22,029 | +1.23% | 39.3만 |
|---|
| 2026.08.17 | ₩21,442 | ₩21,602 | ₩21,135 | ₩21,482 | +0.19% | 28.7만 |
|---|
| 2026.08.14 | ₩21,802 | ₩21,802 | ₩21,148 | ₩21,442 | -1.65% | 33.2만 |
|---|
| 2026.08.13 | ₩20,894 | ₩21,775 | ₩20,747 | ₩21,775 | +4.22% | 31.8만 |
|---|
| 2026.08.12 | ₩20,360 | ₩20,614 | ₩20,080 | ₩20,614 | +1.25% | 32.3만 |
|---|
| 2026.08.11 | ₩20,641 | ₩21,055 | ₩20,427 | ₩20,587 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩20,707 | ₩21,629 | ₩20,561 | ₩20,921 | +1.03% | 56.6만 |
|---|
| 2026.08.07 | ₩20,721 | ₩21,081 | ₩20,107 | ₩20,280 | -2.13% | 34.2만 |
|---|
| 2026.08.06 | ₩23,698 | ₩23,698 | ₩20,307 | ₩20,854 | -12.00% | 62.9만 |
|---|
| 2026.08.05 | ₩20,574 | ₩20,574 | ₩19,800 | ₩20,320 | -1.23% | 31.7만 |
|---|
| 2026.08.04 | ₩20,000 | ₩20,374 | ₩19,826 | ₩20,334 | +1.67% | 23.9만 |
|---|
| 2026.08.03 | ₩20,187 | ₩20,614 | ₩19,960 | ₩20,040 | -0.73% | 25.2만 |
|---|
| 2026.07.31 | ₩19,826 | ₩19,986 | ₩19,399 | ₩19,813 | -0.07% | 58.6만 |
|---|
| 2026.07.30 | ₩21,055 | ₩21,055 | ₩19,933 | ₩20,053 | -4.76% | 27만 |
|---|
| 2026.07.29 | ₩21,629 | ₩22,029 | ₩21,055 | ₩21,108 | -2.41% | 37.6만 |
|---|
| 2026.07.28 | ₩21,241 | ₩21,856 | ₩21,148 | ₩21,562 | +1.51% | 32.9만 |
|---|
| 2026.07.27 | ₩20,534 | ₩21,041 | ₩20,374 | ₩20,988 | +2.21% | 38.9만 |
|---|
| 2026.07.24 | ₩20,147 | ₩20,360 | ₩19,880 | ₩20,240 | +0.46% | 29.2만 |
|---|
| 2026.07.23 | ₩20,374 | ₩20,520 | ₩19,960 | ₩20,107 | -1.31% | 22.8만 |
|---|
| 2026.07.22 | ₩20,534 | ₩20,761 | ₩20,374 | ₩20,561 | +0.13% | 27.3만 |
|---|
| 2026.07.21 | ₩20,467 | ₩20,667 | ₩19,826 | ₩20,494 | +0.13% | 61.4만 |
|---|
| 2026.07.20 | ₩20,320 | ₩20,694 | ₩20,080 | ₩20,534 | +1.05% | 42.8만 |
|---|
| 2026.07.17 | ₩20,427 | ₩21,215 | ₩20,280 | ₩20,454 | +0.13% | 40만 |
|---|
| 2026.07.16 | ₩19,386 | ₩20,721 | ₩19,386 | ₩20,574 | +6.13% | 45.9만 |
|---|
| 2026.07.15 | ₩18,705 | ₩19,452 | ₩18,691 | ₩19,132 | +2.28% | 28.2만 |
|---|
| 2026.07.14 | ₩19,025 | ₩19,025 | ₩18,585 | ₩18,785 | -1.26% | 28.1만 |
|---|
| 2026.07.13 | ₩18,197 | ₩19,145 | ₩18,197 | ₩19,105 | +4.99% | 30.6만 |
|---|
| 2026.07.10 | ₩18,157 | ₩18,197 | ₩17,930 | ₩18,091 | -0.37% | 20.5만 |
|---|
| 2026.07.09 | ₩17,623 | ₩17,984 | ₩17,436 | ₩17,944 | +1.82% | 23.2만 |
|---|
| 2026.07.08 | ₩17,970 | ₩17,970 | ₩17,623 | ₩17,784 | -1.04% | 28.6만 |
|---|
| 2026.07.07 | ₩17,743 | ₩18,398 | ₩17,743 | ₩18,037 | +1.66% | 51.6만 |
|---|
| 2026.07.06 | ₩17,330 | ₩17,436 | ₩16,969 | ₩17,303 | -0.15% | 37.4만 |
|---|
| 2026.07.02 | ₩17,490 | ₩17,677 | ₩17,290 | ₩17,463 | -0.15% | 26.5만 |
|---|
| 2026.07.01 | ₩16,395 | ₩17,757 | ₩16,288 | ₩17,503 | +6.76% | 42.4만 |
|---|
| 2026.06.30 | ₩16,982 | ₩16,996 | ₩16,382 | ₩16,395 | -3.46% | 39.4만 |
|---|
| 2026.06.29 | ₩16,996 | ₩17,316 | ₩16,689 | ₩17,156 | +0.94% | 53만 |
|---|
| 2026.06.26 | ₩15,808 | ₩17,223 | ₩15,634 | ₩16,996 | +7.52% | 110.7만 |
|---|
| 2026.06.25 | ₩15,741 | ₩16,008 | ₩15,581 | ₩15,821 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩15,207 | ₩15,607 | ₩15,140 | ₩15,527 | +2.11% | 34.4만 |
|---|
| 2026.06.23 | ₩14,526 | ₩15,340 | ₩14,526 | ₩15,167 | +4.41% | 36.1만 |
|---|
| 2026.06.22 | ₩15,033 | ₩15,233 | ₩14,472 | ₩14,699 | -2.22% | 57.1만 |
|---|
| 2026.06.18 | ₩15,340 | ₩15,367 | ₩14,940 | ₩15,167 | -1.13% | 108.5만 |
|---|
| 2026.06.17 | ₩15,193 | ₩15,541 | ₩15,033 | ₩15,220 | +0.18% | 42.8만 |
|---|
| 2026.06.16 | ₩15,607 | ₩15,687 | ₩15,033 | ₩15,287 | -2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩16,075 | ₩16,075 | ₩15,487 | ₩15,514 | -3.49% | 32만 |
|---|
| 2026.06.12 | ₩16,088 | ₩16,315 | ₩15,848 | ₩16,075 | -0.08% | 21.1만 |
|---|
| 2026.06.11 | ₩15,607 | ₩16,208 | ₩15,460 | ₩16,075 | +2.99% | 33만 |
|---|
| 2026.06.10 | ₩15,634 | ₩15,928 | ₩15,607 | ₩15,647 | +0.09% | 26.2만 |
|---|
| 2026.06.09 | ₩15,848 | ₩16,181 | ₩15,501 | ₩15,634 | -1.35% | 32.7만 |
|---|
| 2026.06.08 | ₩15,768 | ₩16,115 | ₩15,594 | ₩15,861 | +0.59% | 42만 |
|---|
| 2026.06.05 | ₩16,021 | ₩16,235 | ₩15,634 | ₩15,714 | -1.92% | 30.9만 |
|---|
| 2026.06.04 | ₩15,314 | ₩15,901 | ₩15,314 | ₩15,834 | +3.40% | 33.8만 |
|---|
| 2026.06.03 | ₩15,327 | ₩15,327 | ₩15,007 | ₩15,167 | -1.05% | 55.8만 |
|---|
| 2026.06.02 | ₩16,061 | ₩16,128 | ₩15,367 | ₩15,420 | -3.99% | 35.2만 |
|---|
| 2026.06.01 | ₩15,434 | ₩16,302 | ₩15,354 | ₩16,035 | +3.89% | 53.1만 |
|---|
| 2026.05.29 | ₩15,460 | ₩15,821 | ₩15,180 | ₩15,514 | +0.35% | 54.1만 |
|---|
| 2026.05.28 | ₩14,980 | ₩15,607 | ₩14,980 | ₩15,567 | +3.92% | 64.5만 |
|---|
| 2026.05.27 | ₩14,446 | ₩15,033 | ₩14,446 | ₩15,007 | +3.88% | 40.8만 |
|---|
| 2026.05.26 | ₩14,232 | ₩14,539 | ₩14,152 | ₩14,432 | +1.41% | 39만 |
|---|
| 2026.05.22 | ₩14,272 | ₩14,499 | ₩14,219 | ₩14,232 | -0.28% | 33.5만 |
|---|
| 2026.05.21 | ₩13,618 | ₩14,259 | ₩13,498 | ₩14,246 | +4.61% | 74만 |
|---|
| 2026.05.20 | ₩13,551 | ₩13,925 | ₩13,471 | ₩13,738 | +1.38% | 145.1만 |
|---|
| 2026.05.19 | ₩12,991 | ₩13,111 | ₩12,683 | ₩12,950 | -0.31% | 70.4만 |
|---|
| 2026.05.18 | ₩12,643 | ₩13,124 | ₩12,497 | ₩12,937 | +2.32% | 58.4만 |
|---|
| 2026.05.15 | ₩13,084 | ₩13,271 | ₩12,523 | ₩12,817 | -2.04% | 68.4만 |
|---|
| 2026.05.14 | ₩13,097 | ₩13,351 | ₩12,910 | ₩13,097 | 0.00% | 36.5만 |
|---|
| 2026.05.13 | ₩13,017 | ₩13,111 | ₩12,657 | ₩13,044 | +0.21% | 64.5만 |
|---|
| 2026.05.12 | ₩13,004 | ₩13,204 | ₩12,737 | ₩13,137 | +1.03% | 51.5만 |
|---|
| 2026.05.11 | ₩13,191 | ₩13,258 | ₩12,870 | ₩13,017 | -1.32% | 49.7만 |
|---|
| 2026.05.08 | ₩12,950 | ₩13,418 | ₩12,790 | ₩13,177 | +1.75% | 58만 |
|---|
| 2026.05.07 | ₩12,710 | ₩13,284 | ₩11,869 | ₩12,950 | +1.89% | 74.5만 |
|---|
| 2026.05.06 | ₩13,137 | ₩13,177 | ₩12,950 | ₩13,071 | -0.51% | 44.1만 |
|---|
| 2026.05.05 | ₩13,097 | ₩13,137 | ₩12,924 | ₩13,097 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩12,857 | ₩13,204 | ₩12,830 | ₩13,017 | +1.25% | 53만 |
|---|
| 2026.05.01 | ₩13,017 | ₩13,284 | ₩12,884 | ₩12,884 | -1.03% | 48.3만 |
|---|
| 2026.04.30 | ₩13,017 | ₩13,177 | ₩12,897 | ₩13,031 | +0.10% | 33.7만 |
|---|
| 2026.04.29 | ₩13,097 | ₩13,164 | ₩12,924 | ₩13,044 | -0.41% | 29.5만 |
|---|
| 2026.04.28 | ₩12,804 | ₩13,431 | ₩12,804 | ₩13,191 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩12,817 | ₩13,057 | ₩12,737 | ₩12,804 | -0.10% | 23.8만 |
|---|
| 2026.04.24 | ₩12,523 | ₩12,857 | ₩12,497 | ₩12,830 | +2.45% | 22.3만 |
|---|
| 2026.04.23 | ₩12,750 | ₩13,124 | ₩12,470 | ₩12,630 | -0.94% | 39.1만 |
|---|
| 2026.04.22 | ₩12,683 | ₩12,830 | ₩12,523 | ₩12,764 | +0.63% | 26.2만 |
|---|
| 2026.04.21 | ₩12,870 | ₩13,071 | ₩12,683 | ₩12,697 | -1.35% | 19.6만 |
|---|
| 2026.04.20 | ₩12,617 | ₩12,977 | ₩12,617 | ₩12,724 | +0.85% | 24.7만 |
|---|
| 2026.04.17 | ₩12,643 | ₩12,830 | ₩12,497 | ₩12,697 | +0.42% | 38.6만 |
|---|
| 2026.04.16 | ₩12,403 | ₩12,617 | ₩12,109 | ₩12,443 | +0.32% | 56.6만 |
|---|
| 2026.04.15 | ₩12,216 | ₩12,537 | ₩12,216 | ₩12,443 | +1.86% | 21.3만 |
|---|
| 2026.04.14 | ₩12,029 | ₩12,483 | ₩12,016 | ₩12,243 | +1.78% | 30.2만 |
|---|
| 2026.04.13 | ₩11,575 | ₩12,136 | ₩11,509 | ₩12,069 | +4.27% | 40만 |
|---|
| 2026.04.10 | ₩11,602 | ₩11,776 | ₩11,522 | ₩11,629 | +0.23% | 37.8만 |
|---|
| 2026.04.09 | ₩11,469 | ₩11,695 | ₩11,188 | ₩11,642 | +1.51% | 38.6만 |
|---|
| 2026.04.08 | ₩11,949 | ₩12,069 | ₩11,589 | ₩11,589 | -3.02% | 26.9만 |
|---|
| 2026.04.07 | ₩11,722 | ₩11,802 | ₩11,589 | ₩11,602 | -1.03% | 24.5만 |
|---|
| 2026.04.06 | ₩11,722 | ₩11,842 | ₩11,562 | ₩11,762 | +0.34% | 29.6만 |
|---|
| 2026.04.02 | ₩11,509 | ₩11,869 | ₩11,348 | ₩11,722 | +1.86% | 36.6만 |
|---|
| 2026.04.01 | ₩11,869 | ₩11,949 | ₩11,562 | ₩11,575 | -2.47% | 32.6만 |
|---|
| 2026.03.31 | ₩12,109 | ₩12,123 | ₩11,695 | ₩11,816 | -2.43% | 32.8만 |
|---|
| 2026.03.30 | ₩11,829 | ₩12,016 | ₩11,762 | ₩11,962 | +1.13% | 41.3만 |
|---|
| 2026.03.27 | ₩11,802 | ₩11,896 | ₩11,602 | ₩11,722 | -0.68% | 26.7만 |
|---|
| 2026.03.26 | ₩11,762 | ₩12,283 | ₩11,762 | ₩11,882 | +1.02% | 62.9만 |
|---|
| 2026.03.25 | ₩11,976 | ₩12,283 | ₩11,535 | ₩11,896 | -0.67% | 47.8만 |
|---|
| 2026.03.24 | ₩11,509 | ₩11,789 | ₩11,428 | ₩11,535 | +0.23% | 26.9만 |
|---|
| 2026.03.23 | ₩11,575 | ₩11,802 | ₩11,388 | ₩11,655 | +0.69% | 49.6만 |
|---|
| 2026.03.20 | ₩11,335 | ₩11,522 | ₩11,188 | ₩11,308 | -0.24% | 80.8만 |
|---|
| 2026.03.19 | ₩11,095 | ₩11,469 | ₩11,068 | ₩11,375 | +2.53% | 45.7만 |
|---|
| 2026.03.18 | ₩11,282 | ₩11,415 | ₩11,161 | ₩11,188 | -0.83% | 32만 |
|---|
| 2026.03.17 | ₩11,509 | ₩11,736 | ₩11,268 | ₩11,362 | -1.28% | 35.8만 |
|---|
| 2026.03.16 | ₩11,442 | ₩11,655 | ₩11,335 | ₩11,415 | -0.23% | 24.9만 |
|---|
| 2026.03.13 | ₩11,589 | ₩11,682 | ₩11,282 | ₩11,388 | -1.73% | 32.4만 |
|---|
| 2026.03.12 | ₩11,629 | ₩11,962 | ₩11,442 | ₩11,575 | -0.46% | 31.8만 |
|---|
| 2026.03.11 | ₩11,976 | ₩12,043 | ₩11,615 | ₩11,816 | -1.34% | 43.9만 |
|---|
| 2026.03.10 | ₩11,856 | ₩12,163 | ₩11,695 | ₩12,003 | +1.24% | 47.4만 |
|---|
| 2026.03.09 | ₩12,123 | ₩12,256 | ₩11,749 | ₩12,003 | -0.99% | 38만 |
|---|
| 2026.03.06 | ₩12,256 | ₩12,456 | ₩12,029 | ₩12,323 | +0.54% | 30.4만 |
|---|
| 2026.03.05 | ₩12,283 | ₩12,670 | ₩12,270 | ₩12,497 | +1.74% | 25.7만 |
|---|
| 2026.03.04 | ₩12,510 | ₩12,603 | ₩12,283 | ₩12,470 | -0.32% | 25.8만 |
|---|
| 2026.03.03 | ₩12,256 | ₩12,483 | ₩12,149 | ₩12,430 | +1.42% | 30만 |
|---|
| 2026.03.02 | ₩12,764 | ₩12,764 | ₩12,456 | ₩12,510 | -1.99% | 40.5만 |
|---|
| 2026.02.27 | ₩12,830 | ₩13,031 | ₩12,550 | ₩12,964 | +1.04% | 49.6만 |
|---|
| 2026.02.26 | ₩12,764 | ₩12,977 | ₩12,563 | ₩12,870 | +0.84% | 41.2만 |
|---|
| 2026.02.25 | ₩12,443 | ₩12,537 | ₩12,230 | ₩12,470 | +0.21% | 32.1만 |
|---|
| 2026.02.24 | ₩12,964 | ₩13,231 | ₩12,430 | ₩12,483 | -3.71% | 43.7만 |
|---|
| 2026.02.23 | ₩12,924 | ₩12,991 | ₩12,136 | ₩12,483 | -3.41% | 61.8만 |
|---|
| 2026.02.20 | ₩12,884 | ₩13,164 | ₩12,697 | ₩13,151 | +2.07% | 37.4만 |
|---|
| 2026.02.19 | ₩12,897 | ₩13,044 | ₩12,577 | ₩12,884 | -0.10% | 39.7만 |
|---|
| 2026.02.18 | ₩12,537 | ₩13,164 | ₩12,416 | ₩13,084 | +4.37% | 63.6만 |
|---|
| 2026.02.17 | ₩12,964 | ₩12,964 | ₩12,029 | ₩12,483 | -3.71% | 91.8만 |
|---|
| 2026.02.13 | ₩13,111 | ₩13,231 | ₩12,724 | ₩13,071 | -0.31% | 55만 |
|---|
| 2026.02.12 | ₩12,523 | ₩13,618 | ₩12,523 | ₩13,057 | +4.26% | 69.4만 |
|---|
| 2026.02.11 | ₩14,152 | ₩14,312 | ₩12,844 | ₩13,231 | -6.51% | 88.9만 |
|---|
| 2026.02.10 | ₩14,205 | ₩14,579 | ₩14,152 | ₩14,205 | 0.00% | 32.9만 |
|---|
| 2026.02.09 | ₩14,633 | ₩14,753 | ₩14,232 | ₩14,272 | -2.46% | 46.1만 |
|---|
| 2026.02.06 | ₩14,259 | ₩15,060 | ₩14,099 | ₩14,833 | +4.03% | 68.5만 |
|---|
| 2026.02.05 | ₩14,699 | ₩15,754 | ₩14,205 | ₩14,419 | -1.91% | 316.8만 |
|---|
| 2026.02.04 | ₩14,286 | ₩14,619 | ₩14,272 | ₩14,406 | +0.84% | 41.2만 |
|---|
| 2026.02.03 | ₩14,833 | ₩14,993 | ₩14,085 | ₩14,205 | -4.23% | 59.5만 |
|---|
| 2026.02.02 | ₩14,806 | ₩15,207 | ₩14,432 | ₩14,940 | +0.90% | 78.6만 |
|---|
| 2026.01.30 | ₩13,765 | ₩14,499 | ₩13,765 | ₩14,406 | +4.66% | 58만 |
|---|
| 2026.01.29 | ₩13,418 | ₩13,778 | ₩13,217 | ₩13,752 | +2.49% | 39.7만 |
|---|
| 2026.01.28 | ₩13,485 | ₩13,525 | ₩13,137 | ₩13,271 | -1.58% | 35.9만 |
|---|
| 2026.01.27 | ₩13,431 | ₩13,498 | ₩13,311 | ₩13,485 | +0.40% | 20.3만 |
|---|
| 2026.01.26 | ₩13,832 | ₩13,832 | ₩13,338 | ₩13,498 | -2.41% | 34.9만 |
|---|
| 2026.01.23 | ₩13,792 | ₩13,885 | ₩13,578 | ₩13,645 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩13,511 | ₩14,032 | ₩13,511 | ₩13,845 | +2.47% | 27.9만 |
|---|
| 2026.01.21 | ₩13,031 | ₩13,565 | ₩13,031 | ₩13,511 | +3.69% | 43.2만 |
|---|
| 2026.01.20 | ₩13,364 | ₩13,431 | ₩12,830 | ₩12,991 | -2.80% | 34만 |
|---|
| 2026.01.16 | ₩13,778 | ₩13,818 | ₩13,431 | ₩13,511 | -1.94% | 37만 |
|---|
| 2026.01.15 | ₩13,805 | ₩13,845 | ₩13,431 | ₩13,818 | +0.10% | 42.7만 |
|---|
| 2026.01.14 | ₩13,511 | ₩13,965 | ₩13,511 | ₩13,778 | +1.98% | 86.2만 |
|---|
| 2026.01.13 | ₩14,486 | ₩14,499 | ₩12,964 | ₩13,471 | -7.00% | 144.2만 |
|---|
| 2026.01.12 | ₩12,163 | ₩12,844 | ₩12,163 | ₩12,764 | +4.94% | 73.9만 |
|---|
| 2026.01.09 | ₩12,096 | ₩12,283 | ₩11,922 | ₩12,256 | +1.32% | 17.4만 |
|---|
| 2026.01.08 | ₩11,655 | ₩12,296 | ₩11,655 | ₩12,083 | +3.67% | 25.7만 |
|---|
| 2026.01.07 | ₩11,882 | ₩12,003 | ₩11,602 | ₩11,749 | -1.12% | 21.7만 |
|---|
| 2026.01.06 | ₩11,509 | ₩11,909 | ₩11,455 | ₩11,869 | +3.13% | 25만 |
|---|
| 2026.01.05 | ₩11,722 | ₩11,896 | ₩11,522 | ₩11,602 | -1.03% | 23.5만 |
|---|
| 2026.01.02 | ₩11,762 | ₩11,762 | ₩11,415 | ₩11,535 | -1.93% | 32.9만 |
|---|
| 2025.12.31 | ₩11,695 | ₩11,789 | ₩11,535 | ₩11,749 | +0.46% | 54.8만 |
|---|
| 2025.12.30 | ₩11,562 | ₩11,802 | ₩11,442 | ₩11,736 | +1.50% | 40.9만 |
|---|
| 2025.12.29 | ₩11,442 | ₩11,655 | ₩11,402 | ₩11,589 | +1.28% | 69.8만 |
|---|
| 2025.12.26 | ₩11,469 | ₩11,589 | ₩11,442 | ₩11,495 | +0.23% | 40.3만 |
|---|
| 2025.12.24 | ₩11,348 | ₩11,535 | ₩11,335 | ₩11,482 | +1.18% | 14.4만 |
|---|
| 2025.12.23 | ₩11,469 | ₩11,522 | ₩11,282 | ₩11,335 | -1.16% | 32.3만 |
|---|
| 2025.12.22 | ₩11,856 | ₩12,043 | ₩11,495 | ₩11,522 | -2.82% | 33.3만 |
|---|
| 2025.12.19 | ₩12,043 | ₩12,136 | ₩11,722 | ₩11,762 | -2.33% | 109.7만 |
|---|
| 2025.12.18 | ₩12,123 | ₩12,390 | ₩12,029 | ₩12,109 | -0.11% | 42만 |
|---|
| 2025.12.17 | ₩11,882 | ₩12,123 | ₩11,882 | ₩12,083 | +1.69% | 38.4만 |
|---|
| 2025.12.16 | ₩12,029 | ₩12,149 | ₩11,856 | ₩11,882 | -1.22% | 30만 |
|---|
| 2025.12.15 | ₩12,176 | ₩12,243 | ₩11,976 | ₩11,989 | -1.54% | 60.8만 |
|---|
| 2025.12.12 | ₩11,949 | ₩12,216 | ₩11,896 | ₩12,123 | +1.45% | 45.5만 |
|---|
| 2025.12.11 | ₩11,856 | ₩12,016 | ₩11,789 | ₩11,896 | +0.34% | 42.7만 |
|---|
| 2025.12.10 | ₩11,442 | ₩11,869 | ₩11,402 | ₩11,802 | +3.15% | 70.8만 |
|---|
| 2025.12.09 | ₩11,469 | ₩11,615 | ₩11,442 | ₩11,469 | 0.00% | 50.3만 |
|---|
| 2025.12.08 | ₩11,428 | ₩11,682 | ₩11,215 | ₩11,469 | +0.35% | 200.8만 |
|---|
| 2025.12.05 | ₩11,589 | ₩11,589 | ₩11,228 | ₩11,348 | -2.07% | 56.1만 |
|---|
| 2025.12.04 | ₩11,709 | ₩11,869 | ₩11,335 | ₩11,602 | -0.91% | 73.2만 |
|---|
| 2025.12.03 | ₩11,615 | ₩11,882 | ₩11,615 | ₩11,682 | +0.57% | 35.2만 |
|---|
| 2025.12.02 | ₩11,655 | ₩11,695 | ₩11,415 | ₩11,629 | -0.23% | 38만 |
|---|
| 2025.12.01 | ₩11,442 | ₩11,776 | ₩11,428 | ₩11,642 | +1.75% | 42.8만 |
|---|
| 2025.11.28 | ₩11,482 | ₩11,629 | ₩11,428 | ₩11,535 | +0.47% | 22.6만 |
|---|
| 2025.11.26 | ₩11,295 | ₩11,562 | ₩11,268 | ₩11,495 | +1.77% | 36.4만 |
|---|
| 2025.11.25 | ₩11,228 | ₩11,428 | ₩11,188 | ₩11,388 | +1.43% | 31.9만 |
|---|
| 2025.11.24 | ₩11,055 | ₩11,295 | ₩10,908 | ₩11,228 | +1.57% | 50.7만 |
|---|
| 2025.11.21 | ₩10,788 | ₩11,215 | ₩10,654 | ₩11,041 | +2.35% | 76.7만 |
|---|
| 2025.11.20 | ₩11,188 | ₩11,282 | ₩10,681 | ₩10,788 | -3.58% | 76만 |
|---|
| 2025.11.19 | ₩11,201 | ₩11,402 | ₩11,081 | ₩11,108 | -0.83% | 65.9만 |
|---|
| 2025.11.18 | ₩11,282 | ₩11,442 | ₩11,108 | ₩11,295 | +0.12% | 64만 |
|---|
| 2025.11.17 | ₩11,135 | ₩11,522 | ₩11,135 | ₩11,402 | +2.40% | 61.9만 |
|---|
| 2025.11.14 | ₩11,589 | ₩11,682 | ₩11,108 | ₩11,135 | -3.92% | 70.6만 |
|---|
| 2025.11.13 | ₩11,388 | ₩12,283 | ₩11,388 | ₩11,642 | +2.23% | 84.6만 |
|---|
| 2025.11.12 | ₩11,655 | ₩11,909 | ₩11,442 | ₩11,469 | -1.60% | 65.7만 |
|---|
| 2025.11.11 | ₩11,762 | ₩11,842 | ₩11,242 | ₩11,682 | -0.68% | 55.7만 |
|---|
| 2025.11.10 | ₩12,857 | ₩12,857 | ₩11,428 | ₩11,842 | -7.89% | 102.7만 |
|---|
| 2025.11.07 | ₩12,470 | ₩13,097 | ₩12,363 | ₩12,857 | +3.10% | 48.4만 |
|---|
| 2025.11.06 | ₩12,924 | ₩13,618 | ₩12,243 | ₩12,510 | -3.20% | 98.9만 |
|---|
| 2025.11.05 | ₩15,140 | ₩15,327 | ₩14,926 | ₩15,233 | +0.62% | 33.7만 |
|---|
| 2025.11.04 | ₩14,980 | ₩15,527 | ₩14,940 | ₩15,087 | +0.71% | 32.5만 |
|---|
| 2025.11.03 | ₩14,993 | ₩15,193 | ₩14,820 | ₩15,033 | +0.27% | 31.4만 |
|---|
| 2025.10.31 | ₩15,153 | ₩15,274 | ₩14,846 | ₩14,966 | -1.23% | 32.2만 |
|---|
| 2025.10.30 | ₩15,300 | ₩15,367 | ₩15,140 | ₩15,274 | -0.17% | 29만 |
|---|
| 2025.10.29 | ₩16,021 | ₩16,141 | ₩15,247 | ₩15,327 | -4.33% | 24.3만 |
|---|
| 2025.10.28 | ₩16,262 | ₩16,342 | ₩16,035 | ₩16,035 | -1.40% | 16.5만 |
|---|
| 2025.10.27 | ₩17,036 | ₩17,036 | ₩16,315 | ₩16,328 | -4.15% | 17.3만 |
|---|
| 2025.10.24 | ₩16,889 | ₩16,889 | ₩16,715 | ₩16,769 | -0.71% | 17.9만 |
|---|
| 2025.10.23 | ₩16,729 | ₩16,796 | ₩16,609 | ₩16,796 | +0.40% | 17.3만 |
|---|
| 2025.10.22 | ₩17,196 | ₩17,196 | ₩16,622 | ₩16,756 | -2.56% | 23.4만 |
|---|
| 2025.10.21 | ₩16,515 | ₩16,956 | ₩16,515 | ₩16,929 | +2.51% | 18.8만 |
|---|
| 2025.10.20 | ₩16,595 | ₩16,649 | ₩16,422 | ₩16,569 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩16,355 | ₩16,462 | ₩16,208 | ₩16,395 | +0.24% | 27만 |
|---|
| 2025.10.16 | ₩16,515 | ₩16,689 | ₩16,195 | ₩16,368 | -0.89% | 31.1만 |
|---|
| 2025.10.15 | ₩16,609 | ₩16,809 | ₩16,448 | ₩16,555 | -0.32% | 24.7만 |
|---|
| 2025.10.14 | ₩16,315 | ₩16,649 | ₩16,248 | ₩16,502 | +1.15% | 38.6만 |
|---|
| 2025.10.13 | ₩16,796 | ₩17,036 | ₩16,422 | ₩16,435 | -2.15% | 24만 |
|---|
| 2025.10.10 | ₩17,036 | ₩17,116 | ₩16,555 | ₩16,609 | -2.51% | 36.9만 |
|---|