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 | ₩21,616 | ₩21,643 | ₩20,775 | ₩20,828 | -3.65% | 20.7만 |
| 2026.10.08 | ₩21,242 | ₩21,630 | ₩21,055 | ₩21,603 | +1.70% | 36.9만 |
| 2026.10.07 | ₩20,681 | ₩21,349 | ₩20,641 | ₩21,242 | +2.71% | 21.6만 |
| 2026.10.06 | ₩21,082 | ₩21,242 | ₩20,761 | ₩20,788 | -1.39% | 18.1만 |
| 2026.10.05 | ₩21,162 | ₩21,242 | ₩20,882 | ₩21,109 | -0.25% | 20.4만 |
| 2026.10.02 | ₩22,044 | ₩22,111 | ₩20,908 | ₩21,002 | -4.73% | 20.7만 |
| 2026.10.01 | ₩21,937 | ₩22,351 | ₩21,857 | ₩21,950 | +0.06% | 37.9만 |
| 2026.09.30 | ₩21,937 | ₩22,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,656 |
| -1.28% |
| 24.4만 |
| 2026.09.29 | ₩22,004 | ₩22,071 | ₩21,416 | ₩21,884 | -0.55% | 17.9만 |
|---|
| 2026.09.28 | ₩21,977 | ₩22,191 | ₩21,777 | ₩22,097 | +0.55% | 23.1만 |
|---|
| 2026.09.25 | ₩21,950 | ₩22,151 | ₩21,803 | ₩22,017 | +0.30% | 16.7만 |
|---|
| 2026.09.24 | ₩22,017 | ₩22,017 | ₩21,456 | ₩21,924 | -0.42% | 31.9만 |
|---|
| 2026.09.23 | ₩22,204 | ₩22,351 | ₩21,870 | ₩21,977 | -1.02% | 19.3만 |
|---|
| 2026.09.22 | ₩21,897 | ₩22,284 | ₩21,696 | ₩22,258 | +1.65% | 25.1만 |
|---|
| 2026.09.21 | ₩21,616 | ₩21,990 | ₩21,603 | ₩21,750 | +0.62% | 23.6만 |
|---|
| 2026.09.18 | ₩21,670 | ₩21,670 | ₩21,175 | ₩21,563 | -0.49% | 89.4만 |
|---|
| 2026.09.17 | ₩21,790 | ₩21,830 | ₩21,483 | ₩21,670 | -0.55% | 16.7만 |
|---|
| 2026.09.16 | ₩21,857 | ₩21,924 | ₩21,523 | ₩21,777 | -0.37% | 23만 |
|---|
| 2026.09.15 | ₩21,483 | ₩21,977 | ₩21,403 | ₩21,977 | +2.30% | 22만 |
|---|
| 2026.09.14 | ₩21,416 | ₩21,884 | ₩21,403 | ₩21,683 | +1.25% | 26.1만 |
|---|
| 2026.09.11 | ₩21,349 | ₩21,443 | ₩20,988 | ₩21,216 | -0.63% | 20만 |
|---|
| 2026.09.10 | ₩21,322 | ₩21,496 | ₩21,149 | ₩21,269 | -0.25% | 17.3만 |
|---|
| 2026.09.09 | ₩21,429 | ₩21,523 | ₩20,948 | ₩21,322 | -0.50% | 25만 |
|---|
| 2026.09.08 | ₩22,418 | ₩22,418 | ₩21,269 | ₩21,416 | -4.47% | 25.6만 |
|---|
| 2026.09.04 | ₩22,084 | ₩22,618 | ₩21,843 | ₩22,525 | +2.00% | 22.7만 |
|---|
| 2026.09.03 | ₩22,311 | ₩22,324 | ₩21,884 | ₩22,324 | +0.06% | 27.5만 |
|---|
| 2026.09.02 | ₩22,258 | ₩22,458 | ₩21,937 | ₩22,017 | -1.08% | 29.2만 |
|---|
| 2026.09.01 | ₩22,872 | ₩23,193 | ₩22,151 | ₩22,298 | -2.51% | 45.8만 |
|---|
| 2026.08.31 | ₩23,086 | ₩23,126 | ₩22,632 | ₩22,979 | -0.46% | 50.8만 |
|---|
| 2026.08.28 | ₩22,979 | ₩23,326 | ₩22,805 | ₩23,086 | +0.47% | 30.5만 |
|---|
| 2026.08.27 | ₩22,511 | ₩23,046 | ₩22,124 | ₩22,832 | +1.42% | 33.1만 |
|---|
| 2026.08.26 | ₩22,645 | ₩22,739 | ₩22,338 | ₩22,685 | +0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩22,445 | ₩22,819 | ₩22,204 | ₩22,752 | +1.37% | 23.7만 |
|---|
| 2026.08.24 | ₩22,752 | ₩23,086 | ₩22,405 | ₩22,431 | -1.41% | 35.1만 |
|---|
| 2026.08.21 | ₩22,324 | ₩22,899 | ₩22,177 | ₩22,832 | +2.27% | 28.5만 |
|---|
| 2026.08.20 | ₩22,004 | ₩22,431 | ₩21,777 | ₩22,324 | +1.46% | 30.3만 |
|---|
| 2026.08.19 | ₩22,097 | ₩22,538 | ₩22,004 | ₩22,084 | -0.06% | 22.5만 |
|---|
| 2026.08.18 | ₩21,777 | ₩22,124 | ₩21,616 | ₩22,044 | +1.23% | 39.3만 |
|---|
| 2026.08.17 | ₩21,456 | ₩21,616 | ₩21,149 | ₩21,496 | +0.19% | 28.7만 |
|---|
| 2026.08.14 | ₩21,817 | ₩21,817 | ₩21,162 | ₩21,456 | -1.65% | 33.2만 |
|---|
| 2026.08.13 | ₩20,908 | ₩21,790 | ₩20,761 | ₩21,790 | +4.22% | 31.8만 |
|---|
| 2026.08.12 | ₩20,374 | ₩20,628 | ₩20,093 | ₩20,628 | +1.25% | 32.3만 |
|---|
| 2026.08.11 | ₩20,654 | ₩21,069 | ₩20,441 | ₩20,601 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩20,721 | ₩21,643 | ₩20,574 | ₩20,935 | +1.03% | 56.6만 |
|---|
| 2026.08.07 | ₩20,735 | ₩21,095 | ₩20,120 | ₩20,294 | -2.13% | 34.2만 |
|---|
| 2026.08.06 | ₩23,714 | ₩23,714 | ₩20,320 | ₩20,868 | -12.00% | 62.9만 |
|---|
| 2026.08.05 | ₩20,588 | ₩20,588 | ₩19,813 | ₩20,334 | -1.23% | 31.7만 |
|---|
| 2026.08.04 | ₩20,013 | ₩20,387 | ₩19,839 | ₩20,347 | +1.67% | 23.9만 |
|---|
| 2026.08.03 | ₩20,200 | ₩20,628 | ₩19,973 | ₩20,053 | -0.73% | 25.2만 |
|---|
| 2026.07.31 | ₩19,839 | ₩20,000 | ₩19,412 | ₩19,826 | -0.07% | 58.6만 |
|---|
| 2026.07.30 | ₩21,069 | ₩21,069 | ₩19,946 | ₩20,067 | -4.76% | 27만 |
|---|
| 2026.07.29 | ₩21,643 | ₩22,044 | ₩21,069 | ₩21,122 | -2.41% | 37.6만 |
|---|
| 2026.07.28 | ₩21,256 | ₩21,870 | ₩21,162 | ₩21,576 | +1.51% | 32.9만 |
|---|
| 2026.07.27 | ₩20,548 | ₩21,055 | ₩20,387 | ₩21,002 | +2.21% | 38.9만 |
|---|
| 2026.07.24 | ₩20,160 | ₩20,374 | ₩19,893 | ₩20,254 | +0.46% | 29.2만 |
|---|
| 2026.07.23 | ₩20,387 | ₩20,534 | ₩19,973 | ₩20,120 | -1.31% | 22.8만 |
|---|
| 2026.07.22 | ₩20,548 | ₩20,775 | ₩20,387 | ₩20,574 | +0.13% | 27.3만 |
|---|
| 2026.07.21 | ₩20,481 | ₩20,681 | ₩19,839 | ₩20,507 | +0.13% | 61.4만 |
|---|
| 2026.07.20 | ₩20,334 | ₩20,708 | ₩20,093 | ₩20,548 | +1.05% | 42.8만 |
|---|
| 2026.07.17 | ₩20,441 | ₩21,229 | ₩20,294 | ₩20,467 | +0.13% | 40만 |
|---|
| 2026.07.16 | ₩19,399 | ₩20,735 | ₩19,399 | ₩20,588 | +6.13% | 45.9만 |
|---|
| 2026.07.15 | ₩18,717 | ₩19,465 | ₩18,704 | ₩19,145 | +2.28% | 28.2만 |
|---|
| 2026.07.14 | ₩19,038 | ₩19,038 | ₩18,597 | ₩18,797 | -1.26% | 28.1만 |
|---|
| 2026.07.13 | ₩18,210 | ₩19,158 | ₩18,210 | ₩19,118 | +4.99% | 30.6만 |
|---|
| 2026.07.10 | ₩18,169 | ₩18,210 | ₩17,942 | ₩18,103 | -0.37% | 20.5만 |
|---|
| 2026.07.09 | ₩17,635 | ₩17,996 | ₩17,448 | ₩17,956 | +1.82% | 23.2만 |
|---|
| 2026.07.08 | ₩17,982 | ₩17,982 | ₩17,635 | ₩17,795 | -1.04% | 28.6만 |
|---|
| 2026.07.07 | ₩17,755 | ₩18,410 | ₩17,755 | ₩18,049 | +1.66% | 51.6만 |
|---|
| 2026.07.06 | ₩17,341 | ₩17,448 | ₩16,980 | ₩17,314 | -0.15% | 37.4만 |
|---|
| 2026.07.02 | ₩17,501 | ₩17,689 | ₩17,301 | ₩17,475 | -0.15% | 26.5만 |
|---|
| 2026.07.01 | ₩16,406 | ₩17,769 | ₩16,299 | ₩17,515 | +6.76% | 42.4만 |
|---|
| 2026.06.30 | ₩16,994 | ₩17,007 | ₩16,393 | ₩16,406 | -3.46% | 39.4만 |
|---|
| 2026.06.29 | ₩17,007 | ₩17,328 | ₩16,700 | ₩17,167 | +0.94% | 53만 |
|---|
| 2026.06.26 | ₩15,818 | ₩17,234 | ₩15,644 | ₩17,007 | +7.52% | 110.7만 |
|---|
| 2026.06.25 | ₩15,751 | ₩16,019 | ₩15,591 | ₩15,831 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩15,217 | ₩15,618 | ₩15,150 | ₩15,538 | +2.11% | 34.4만 |
|---|
| 2026.06.23 | ₩14,536 | ₩15,351 | ₩14,536 | ₩15,177 | +4.41% | 36.1만 |
|---|
| 2026.06.22 | ₩15,043 | ₩15,244 | ₩14,482 | ₩14,709 | -2.22% | 57.1만 |
|---|
| 2026.06.18 | ₩15,351 | ₩15,377 | ₩14,950 | ₩15,177 | -1.13% | 108.5만 |
|---|
| 2026.06.17 | ₩15,204 | ₩15,551 | ₩15,043 | ₩15,230 | +0.18% | 42.8만 |
|---|
| 2026.06.16 | ₩15,618 | ₩15,698 | ₩15,043 | ₩15,297 | -2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩16,085 | ₩16,085 | ₩15,497 | ₩15,524 | -3.49% | 32만 |
|---|
| 2026.06.12 | ₩16,099 | ₩16,326 | ₩15,858 | ₩16,085 | -0.08% | 21.1만 |
|---|
| 2026.06.11 | ₩15,618 | ₩16,219 | ₩15,471 | ₩16,085 | +2.99% | 33만 |
|---|
| 2026.06.10 | ₩15,644 | ₩15,938 | ₩15,618 | ₩15,658 | +0.09% | 26.2만 |
|---|
| 2026.06.09 | ₩15,858 | ₩16,192 | ₩15,511 | ₩15,644 | -1.35% | 32.7만 |
|---|
| 2026.06.08 | ₩15,778 | ₩16,125 | ₩15,604 | ₩15,872 | +0.59% | 42만 |
|---|
| 2026.06.05 | ₩16,032 | ₩16,246 | ₩15,644 | ₩15,725 | -1.92% | 30.9만 |
|---|
| 2026.06.04 | ₩15,324 | ₩15,912 | ₩15,324 | ₩15,845 | +3.40% | 33.8만 |
|---|
| 2026.06.03 | ₩15,337 | ₩15,337 | ₩15,017 | ₩15,177 | -1.05% | 55.8만 |
|---|
| 2026.06.02 | ₩16,072 | ₩16,139 | ₩15,377 | ₩15,431 | -3.99% | 35.2만 |
|---|
| 2026.06.01 | ₩15,444 | ₩16,312 | ₩15,364 | ₩16,045 | +3.89% | 53.1만 |
|---|
| 2026.05.29 | ₩15,471 | ₩15,831 | ₩15,190 | ₩15,524 | +0.35% | 54.1만 |
|---|
| 2026.05.28 | ₩14,990 | ₩15,618 | ₩14,990 | ₩15,578 | +3.92% | 64.5만 |
|---|
| 2026.05.27 | ₩14,455 | ₩15,043 | ₩14,455 | ₩15,017 | +3.88% | 40.8만 |
|---|
| 2026.05.26 | ₩14,242 | ₩14,549 | ₩14,161 | ₩14,442 | +1.41% | 39만 |
|---|
| 2026.05.22 | ₩14,282 | ₩14,509 | ₩14,228 | ₩14,242 | -0.28% | 33.5만 |
|---|
| 2026.05.21 | ₩13,627 | ₩14,268 | ₩13,507 | ₩14,255 | +4.61% | 74만 |
|---|
| 2026.05.20 | ₩13,560 | ₩13,934 | ₩13,480 | ₩13,747 | +1.38% | 145.1만 |
|---|
| 2026.05.19 | ₩12,999 | ₩13,119 | ₩12,692 | ₩12,959 | -0.31% | 70.4만 |
|---|
| 2026.05.18 | ₩12,652 | ₩13,133 | ₩12,505 | ₩12,946 | +2.32% | 58.4만 |
|---|
| 2026.05.15 | ₩13,093 | ₩13,280 | ₩12,532 | ₩12,826 | -2.04% | 68.4만 |
|---|
| 2026.05.14 | ₩13,106 | ₩13,360 | ₩12,919 | ₩13,106 | 0.00% | 36.5만 |
|---|
| 2026.05.13 | ₩13,026 | ₩13,119 | ₩12,665 | ₩13,053 | +0.21% | 64.5만 |
|---|
| 2026.05.12 | ₩13,013 | ₩13,213 | ₩12,745 | ₩13,146 | +1.03% | 51.5만 |
|---|
| 2026.05.11 | ₩13,200 | ₩13,266 | ₩12,879 | ₩13,026 | -1.32% | 49.7만 |
|---|
| 2026.05.08 | ₩12,959 | ₩13,427 | ₩12,799 | ₩13,186 | +1.75% | 58만 |
|---|
| 2026.05.07 | ₩12,719 | ₩13,293 | ₩11,877 | ₩12,959 | +1.89% | 74.5만 |
|---|
| 2026.05.06 | ₩13,146 | ₩13,186 | ₩12,959 | ₩13,079 | -0.51% | 44.1만 |
|---|
| 2026.05.05 | ₩13,106 | ₩13,146 | ₩12,932 | ₩13,106 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩12,866 | ₩13,213 | ₩12,839 | ₩13,026 | +1.25% | 53만 |
|---|
| 2026.05.01 | ₩13,026 | ₩13,293 | ₩12,892 | ₩12,892 | -1.03% | 48.3만 |
|---|
| 2026.04.30 | ₩13,026 | ₩13,186 | ₩12,906 | ₩13,039 | +0.10% | 33.7만 |
|---|
| 2026.04.29 | ₩13,106 | ₩13,173 | ₩12,932 | ₩13,053 | -0.41% | 29.5만 |
|---|
| 2026.04.28 | ₩12,812 | ₩13,440 | ₩12,812 | ₩13,200 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩12,826 | ₩13,066 | ₩12,745 | ₩12,812 | -0.10% | 23.8만 |
|---|
| 2026.04.24 | ₩12,532 | ₩12,866 | ₩12,505 | ₩12,839 | +2.45% | 22.3만 |
|---|
| 2026.04.23 | ₩12,759 | ₩13,133 | ₩12,478 | ₩12,638 | -0.94% | 39.1만 |
|---|
| 2026.04.22 | ₩12,692 | ₩12,839 | ₩12,532 | ₩12,772 | +0.63% | 26.2만 |
|---|
| 2026.04.21 | ₩12,879 | ₩13,079 | ₩12,692 | ₩12,705 | -1.35% | 19.6만 |
|---|
| 2026.04.20 | ₩12,625 | ₩12,986 | ₩12,625 | ₩12,732 | +0.85% | 24.7만 |
|---|
| 2026.04.17 | ₩12,652 | ₩12,839 | ₩12,505 | ₩12,705 | +0.42% | 38.6만 |
|---|
| 2026.04.16 | ₩12,411 | ₩12,625 | ₩12,117 | ₩12,451 | +0.32% | 56.6만 |
|---|
| 2026.04.15 | ₩12,224 | ₩12,545 | ₩12,224 | ₩12,451 | +1.86% | 21.3만 |
|---|
| 2026.04.14 | ₩12,037 | ₩12,492 | ₩12,024 | ₩12,251 | +1.78% | 30.2만 |
|---|
| 2026.04.13 | ₩11,583 | ₩12,144 | ₩11,516 | ₩12,077 | +4.27% | 40만 |
|---|
| 2026.04.10 | ₩11,610 | ₩11,783 | ₩11,530 | ₩11,636 | +0.23% | 37.8만 |
|---|
| 2026.04.09 | ₩11,476 | ₩11,703 | ₩11,196 | ₩11,650 | +1.51% | 38.6만 |
|---|
| 2026.04.08 | ₩11,957 | ₩12,077 | ₩11,596 | ₩11,596 | -3.02% | 26.9만 |
|---|
| 2026.04.07 | ₩11,730 | ₩11,810 | ₩11,596 | ₩11,610 | -1.03% | 24.5만 |
|---|
| 2026.04.06 | ₩11,730 | ₩11,850 | ₩11,570 | ₩11,770 | +0.34% | 29.6만 |
|---|
| 2026.04.02 | ₩11,516 | ₩11,877 | ₩11,356 | ₩11,730 | +1.86% | 36.6만 |
|---|
| 2026.04.01 | ₩11,877 | ₩11,957 | ₩11,570 | ₩11,583 | -2.47% | 32.6만 |
|---|
| 2026.03.31 | ₩12,117 | ₩12,131 | ₩11,703 | ₩11,824 | -2.43% | 32.8만 |
|---|
| 2026.03.30 | ₩11,837 | ₩12,024 | ₩11,770 | ₩11,970 | +1.13% | 41.3만 |
|---|
| 2026.03.27 | ₩11,810 | ₩11,904 | ₩11,610 | ₩11,730 | -0.68% | 26.7만 |
|---|
| 2026.03.26 | ₩11,770 | ₩12,291 | ₩11,770 | ₩11,890 | +1.02% | 62.9만 |
|---|
| 2026.03.25 | ₩11,984 | ₩12,291 | ₩11,543 | ₩11,904 | -0.67% | 47.8만 |
|---|
| 2026.03.24 | ₩11,516 | ₩11,797 | ₩11,436 | ₩11,543 | +0.23% | 26.9만 |
|---|
| 2026.03.23 | ₩11,583 | ₩11,810 | ₩11,396 | ₩11,663 | +0.69% | 49.6만 |
|---|
| 2026.03.20 | ₩11,343 | ₩11,530 | ₩11,196 | ₩11,316 | -0.24% | 80.8만 |
|---|
| 2026.03.19 | ₩11,102 | ₩11,476 | ₩11,075 | ₩11,383 | +2.53% | 45.7만 |
|---|
| 2026.03.18 | ₩11,289 | ₩11,423 | ₩11,169 | ₩11,196 | -0.83% | 32만 |
|---|
| 2026.03.17 | ₩11,516 | ₩11,743 | ₩11,276 | ₩11,369 | -1.28% | 35.8만 |
|---|
| 2026.03.16 | ₩11,449 | ₩11,663 | ₩11,343 | ₩11,423 | -0.23% | 24.9만 |
|---|
| 2026.03.13 | ₩11,596 | ₩11,690 | ₩11,289 | ₩11,396 | -1.73% | 32.4만 |
|---|
| 2026.03.12 | ₩11,636 | ₩11,970 | ₩11,449 | ₩11,583 | -0.46% | 31.8만 |
|---|
| 2026.03.11 | ₩11,984 | ₩12,051 | ₩11,623 | ₩11,824 | -1.34% | 43.9만 |
|---|
| 2026.03.10 | ₩11,864 | ₩12,171 | ₩11,703 | ₩12,011 | +1.24% | 47.4만 |
|---|
| 2026.03.09 | ₩12,131 | ₩12,264 | ₩11,757 | ₩12,011 | -0.99% | 38만 |
|---|
| 2026.03.06 | ₩12,264 | ₩12,465 | ₩12,037 | ₩12,331 | +0.54% | 30.4만 |
|---|
| 2026.03.05 | ₩12,291 | ₩12,679 | ₩12,278 | ₩12,505 | +1.74% | 25.7만 |
|---|
| 2026.03.04 | ₩12,518 | ₩12,612 | ₩12,291 | ₩12,478 | -0.32% | 25.8만 |
|---|
| 2026.03.03 | ₩12,264 | ₩12,492 | ₩12,158 | ₩12,438 | +1.42% | 30만 |
|---|
| 2026.03.02 | ₩12,772 | ₩12,772 | ₩12,465 | ₩12,518 | -1.99% | 40.5만 |
|---|
| 2026.02.27 | ₩12,839 | ₩13,039 | ₩12,558 | ₩12,972 | +1.04% | 49.6만 |
|---|
| 2026.02.26 | ₩12,772 | ₩12,986 | ₩12,572 | ₩12,879 | +0.84% | 41.2만 |
|---|
| 2026.02.25 | ₩12,451 | ₩12,545 | ₩12,238 | ₩12,478 | +0.21% | 32.1만 |
|---|
| 2026.02.24 | ₩12,972 | ₩13,240 | ₩12,438 | ₩12,492 | -3.71% | 43.7만 |
|---|
| 2026.02.23 | ₩12,932 | ₩12,999 | ₩12,144 | ₩12,492 | -3.41% | 61.8만 |
|---|
| 2026.02.20 | ₩12,892 | ₩13,173 | ₩12,705 | ₩13,160 | +2.07% | 37.4만 |
|---|
| 2026.02.19 | ₩12,906 | ₩13,053 | ₩12,585 | ₩12,892 | -0.10% | 39.7만 |
|---|
| 2026.02.18 | ₩12,545 | ₩13,173 | ₩12,425 | ₩13,093 | +4.37% | 63.6만 |
|---|
| 2026.02.17 | ₩12,972 | ₩12,972 | ₩12,037 | ₩12,492 | -3.71% | 91.8만 |
|---|
| 2026.02.13 | ₩13,119 | ₩13,240 | ₩12,732 | ₩13,079 | -0.31% | 55만 |
|---|
| 2026.02.12 | ₩12,532 | ₩13,627 | ₩12,532 | ₩13,066 | +4.26% | 69.4만 |
|---|
| 2026.02.11 | ₩14,161 | ₩14,322 | ₩12,852 | ₩13,240 | -6.51% | 88.9만 |
|---|
| 2026.02.10 | ₩14,215 | ₩14,589 | ₩14,161 | ₩14,215 | 0.00% | 32.9만 |
|---|
| 2026.02.09 | ₩14,642 | ₩14,763 | ₩14,242 | ₩14,282 | -2.46% | 46.1만 |
|---|
| 2026.02.06 | ₩14,268 | ₩15,070 | ₩14,108 | ₩14,843 | +4.03% | 68.5만 |
|---|
| 2026.02.05 | ₩14,709 | ₩15,765 | ₩14,215 | ₩14,429 | -1.91% | 316.8만 |
|---|
| 2026.02.04 | ₩14,295 | ₩14,629 | ₩14,282 | ₩14,415 | +0.84% | 41.2만 |
|---|
| 2026.02.03 | ₩14,843 | ₩15,003 | ₩14,095 | ₩14,215 | -4.23% | 59.5만 |
|---|
| 2026.02.02 | ₩14,816 | ₩15,217 | ₩14,442 | ₩14,950 | +0.90% | 78.6만 |
|---|
| 2026.01.30 | ₩13,774 | ₩14,509 | ₩13,774 | ₩14,415 | +4.66% | 58만 |
|---|
| 2026.01.29 | ₩13,427 | ₩13,787 | ₩13,226 | ₩13,761 | +2.49% | 39.7만 |
|---|
| 2026.01.28 | ₩13,493 | ₩13,534 | ₩13,146 | ₩13,280 | -1.58% | 35.9만 |
|---|
| 2026.01.27 | ₩13,440 | ₩13,507 | ₩13,320 | ₩13,493 | +0.40% | 20.3만 |
|---|
| 2026.01.26 | ₩13,841 | ₩13,841 | ₩13,347 | ₩13,507 | -2.41% | 34.9만 |
|---|
| 2026.01.23 | ₩13,801 | ₩13,894 | ₩13,587 | ₩13,654 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩13,520 | ₩14,041 | ₩13,520 | ₩13,854 | +2.47% | 27.9만 |
|---|
| 2026.01.21 | ₩13,039 | ₩13,574 | ₩13,039 | ₩13,520 | +3.69% | 43.2만 |
|---|
| 2026.01.20 | ₩13,373 | ₩13,440 | ₩12,839 | ₩12,999 | -2.80% | 34만 |
|---|
| 2026.01.16 | ₩13,787 | ₩13,827 | ₩13,440 | ₩13,520 | -1.94% | 37만 |
|---|
| 2026.01.15 | ₩13,814 | ₩13,854 | ₩13,440 | ₩13,827 | +0.10% | 42.7만 |
|---|
| 2026.01.14 | ₩13,520 | ₩13,974 | ₩13,520 | ₩13,787 | +1.98% | 86.2만 |
|---|
| 2026.01.13 | ₩14,495 | ₩14,509 | ₩12,972 | ₩13,480 | -7.00% | 144.2만 |
|---|
| 2026.01.12 | ₩12,171 | ₩12,852 | ₩12,171 | ₩12,772 | +4.94% | 73.9만 |
|---|
| 2026.01.09 | ₩12,104 | ₩12,291 | ₩11,930 | ₩12,264 | +1.32% | 17.4만 |
|---|
| 2026.01.08 | ₩11,663 | ₩12,304 | ₩11,663 | ₩12,091 | +3.67% | 25.7만 |
|---|
| 2026.01.07 | ₩11,890 | ₩12,011 | ₩11,610 | ₩11,757 | -1.12% | 21.7만 |
|---|
| 2026.01.06 | ₩11,516 | ₩11,917 | ₩11,463 | ₩11,877 | +3.13% | 25만 |
|---|
| 2026.01.05 | ₩11,730 | ₩11,904 | ₩11,530 | ₩11,610 | -1.03% | 23.5만 |
|---|
| 2026.01.02 | ₩11,770 | ₩11,770 | ₩11,423 | ₩11,543 | -1.93% | 32.9만 |
|---|
| 2025.12.31 | ₩11,703 | ₩11,797 | ₩11,543 | ₩11,757 | +0.46% | 54.8만 |
|---|
| 2025.12.30 | ₩11,570 | ₩11,810 | ₩11,449 | ₩11,743 | +1.50% | 40.9만 |
|---|
| 2025.12.29 | ₩11,449 | ₩11,663 | ₩11,409 | ₩11,596 | +1.28% | 69.8만 |
|---|
| 2025.12.26 | ₩11,476 | ₩11,596 | ₩11,449 | ₩11,503 | +0.23% | 40.3만 |
|---|
| 2025.12.24 | ₩11,356 | ₩11,543 | ₩11,343 | ₩11,490 | +1.18% | 14.4만 |
|---|
| 2025.12.23 | ₩11,476 | ₩11,530 | ₩11,289 | ₩11,343 | -1.16% | 32.3만 |
|---|
| 2025.12.22 | ₩11,864 | ₩12,051 | ₩11,503 | ₩11,530 | -2.82% | 33.3만 |
|---|
| 2025.12.19 | ₩12,051 | ₩12,144 | ₩11,730 | ₩11,770 | -2.33% | 109.7만 |
|---|
| 2025.12.18 | ₩12,131 | ₩12,398 | ₩12,037 | ₩12,117 | -0.11% | 42만 |
|---|
| 2025.12.17 | ₩11,890 | ₩12,131 | ₩11,890 | ₩12,091 | +1.69% | 38.4만 |
|---|
| 2025.12.16 | ₩12,037 | ₩12,158 | ₩11,864 | ₩11,890 | -1.22% | 30만 |
|---|
| 2025.12.15 | ₩12,184 | ₩12,251 | ₩11,984 | ₩11,997 | -1.54% | 60.8만 |
|---|
| 2025.12.12 | ₩11,957 | ₩12,224 | ₩11,904 | ₩12,131 | +1.45% | 45.5만 |
|---|
| 2025.12.11 | ₩11,864 | ₩12,024 | ₩11,797 | ₩11,904 | +0.34% | 42.7만 |
|---|
| 2025.12.10 | ₩11,449 | ₩11,877 | ₩11,409 | ₩11,810 | +3.15% | 70.8만 |
|---|
| 2025.12.09 | ₩11,476 | ₩11,623 | ₩11,449 | ₩11,476 | 0.00% | 50.3만 |
|---|
| 2025.12.08 | ₩11,436 | ₩11,690 | ₩11,222 | ₩11,476 | +0.35% | 200.8만 |
|---|
| 2025.12.05 | ₩11,596 | ₩11,596 | ₩11,236 | ₩11,356 | -2.07% | 56.1만 |
|---|
| 2025.12.04 | ₩11,717 | ₩11,877 | ₩11,343 | ₩11,610 | -0.91% | 73.2만 |
|---|
| 2025.12.03 | ₩11,623 | ₩11,890 | ₩11,623 | ₩11,690 | +0.57% | 35.2만 |
|---|
| 2025.12.02 | ₩11,663 | ₩11,703 | ₩11,423 | ₩11,636 | -0.23% | 38만 |
|---|
| 2025.12.01 | ₩11,449 | ₩11,783 | ₩11,436 | ₩11,650 | +1.75% | 42.8만 |
|---|
| 2025.11.28 | ₩11,490 | ₩11,636 | ₩11,436 | ₩11,543 | +0.47% | 22.6만 |
|---|
| 2025.11.26 | ₩11,302 | ₩11,570 | ₩11,276 | ₩11,503 | +1.77% | 36.4만 |
|---|
| 2025.11.25 | ₩11,236 | ₩11,436 | ₩11,196 | ₩11,396 | +1.43% | 31.9만 |
|---|
| 2025.11.24 | ₩11,062 | ₩11,302 | ₩10,915 | ₩11,236 | +1.57% | 50.7만 |
|---|
| 2025.11.21 | ₩10,795 | ₩11,222 | ₩10,661 | ₩11,049 | +2.35% | 76.7만 |
|---|
| 2025.11.20 | ₩11,196 | ₩11,289 | ₩10,688 | ₩10,795 | -3.58% | 76만 |
|---|
| 2025.11.19 | ₩11,209 | ₩11,409 | ₩11,089 | ₩11,115 | -0.83% | 65.9만 |
|---|
| 2025.11.18 | ₩11,289 | ₩11,449 | ₩11,115 | ₩11,302 | +0.12% | 64만 |
|---|
| 2025.11.17 | ₩11,142 | ₩11,530 | ₩11,142 | ₩11,409 | +2.40% | 61.9만 |
|---|
| 2025.11.14 | ₩11,596 | ₩11,690 | ₩11,115 | ₩11,142 | -3.92% | 70.6만 |
|---|
| 2025.11.13 | ₩11,396 | ₩12,291 | ₩11,396 | ₩11,650 | +2.23% | 84.6만 |
|---|
| 2025.11.12 | ₩11,663 | ₩11,917 | ₩11,449 | ₩11,476 | -1.60% | 65.7만 |
|---|
| 2025.11.11 | ₩11,770 | ₩11,850 | ₩11,249 | ₩11,690 | -0.68% | 55.7만 |
|---|
| 2025.11.10 | ₩12,866 | ₩12,866 | ₩11,436 | ₩11,850 | -7.89% | 102.7만 |
|---|
| 2025.11.07 | ₩12,478 | ₩13,106 | ₩12,371 | ₩12,866 | +3.10% | 48.4만 |
|---|
| 2025.11.06 | ₩12,932 | ₩13,627 | ₩12,251 | ₩12,518 | -3.20% | 98.9만 |
|---|
| 2025.11.05 | ₩15,150 | ₩15,337 | ₩14,936 | ₩15,244 | +0.62% | 33.7만 |
|---|
| 2025.11.04 | ₩14,990 | ₩15,538 | ₩14,950 | ₩15,097 | +0.71% | 32.5만 |
|---|
| 2025.11.03 | ₩15,003 | ₩15,204 | ₩14,829 | ₩15,043 | +0.27% | 31.4만 |
|---|
| 2025.10.31 | ₩15,163 | ₩15,284 | ₩14,856 | ₩14,976 | -1.23% | 32.2만 |
|---|
| 2025.10.30 | ₩15,310 | ₩15,377 | ₩15,150 | ₩15,284 | -0.17% | 29만 |
|---|
| 2025.10.29 | ₩16,032 | ₩16,152 | ₩15,257 | ₩15,337 | -4.33% | 24.3만 |
|---|
| 2025.10.28 | ₩16,272 | ₩16,353 | ₩16,045 | ₩16,045 | -1.40% | 16.5만 |
|---|
| 2025.10.27 | ₩17,047 | ₩17,047 | ₩16,326 | ₩16,339 | -4.15% | 17.3만 |
|---|
| 2025.10.24 | ₩16,900 | ₩16,900 | ₩16,727 | ₩16,780 | -0.71% | 17.9만 |
|---|
| 2025.10.23 | ₩16,740 | ₩16,807 | ₩16,620 | ₩16,807 | +0.40% | 17.3만 |
|---|
| 2025.10.22 | ₩17,208 | ₩17,208 | ₩16,633 | ₩16,767 | -2.56% | 23.4만 |
|---|
| 2025.10.21 | ₩16,526 | ₩16,967 | ₩16,526 | ₩16,940 | +2.51% | 18.8만 |
|---|
| 2025.10.20 | ₩16,606 | ₩16,660 | ₩16,433 | ₩16,580 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩16,366 | ₩16,473 | ₩16,219 | ₩16,406 | +0.24% | 27만 |
|---|
| 2025.10.16 | ₩16,526 | ₩16,700 | ₩16,206 | ₩16,379 | -0.89% | 31.1만 |
|---|
| 2025.10.15 | ₩16,620 | ₩16,820 | ₩16,459 | ₩16,566 | -0.32% | 24.7만 |
|---|
| 2025.10.14 | ₩16,326 | ₩16,660 | ₩16,259 | ₩16,513 | +1.15% | 38.6만 |
|---|
| 2025.10.13 | ₩16,807 | ₩17,047 | ₩16,433 | ₩16,446 | -2.15% | 24만 |
|---|
| 2025.10.10 | ₩17,047 | ₩17,127 | ₩16,566 | ₩16,620 | -2.51% | 36.9만 |
|---|