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 | ₩21,623 | ₩21,649 | ₩20,781 | ₩20,834 | -3.65% | 20.7만 |
| 2026.10.08 | ₩21,248 | ₩21,636 | ₩21,061 | ₩21,609 | +1.70% | 36.9만 |
| 2026.10.07 | ₩20,687 | ₩21,355 | ₩20,647 | ₩21,248 | +2.71% | 21.6만 |
| 2026.10.06 | ₩21,088 | ₩21,248 | ₩20,767 | ₩20,794 | -1.39% | 18.1만 |
| 2026.10.05 | ₩21,168 | ₩21,248 | ₩20,888 | ₩21,115 | -0.25% | 20.4만 |
| 2026.10.02 | ₩22,050 | ₩22,117 | ₩20,914 | ₩21,008 | -4.73% | 20.7만 |
| 2026.10.01 | ₩21,943 | ₩22,358 | ₩21,863 | ₩21,957 | +0.06% | 37.9만 |
| 2026.09.30 | ₩21,943 | ₩22,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,663 |
| -1.28% |
| 24.4만 |
| 2026.09.29 | ₩22,010 | ₩22,077 | ₩21,422 | ₩21,890 | -0.55% | 17.9만 |
|---|
| 2026.09.28 | ₩21,983 | ₩22,197 | ₩21,783 | ₩22,104 | +0.55% | 23.1만 |
|---|
| 2026.09.25 | ₩21,957 | ₩22,157 | ₩21,810 | ₩22,024 | +0.30% | 16.7만 |
|---|
| 2026.09.24 | ₩22,024 | ₩22,024 | ₩21,462 | ₩21,930 | -0.42% | 31.9만 |
|---|
| 2026.09.23 | ₩22,211 | ₩22,358 | ₩21,877 | ₩21,983 | -1.02% | 19.3만 |
|---|
| 2026.09.22 | ₩21,903 | ₩22,291 | ₩21,703 | ₩22,264 | +1.65% | 25.1만 |
|---|
| 2026.09.21 | ₩21,623 | ₩21,997 | ₩21,609 | ₩21,756 | +0.62% | 23.6만 |
|---|
| 2026.09.18 | ₩21,676 | ₩21,676 | ₩21,182 | ₩21,569 | -0.49% | 89.4만 |
|---|
| 2026.09.17 | ₩21,796 | ₩21,836 | ₩21,489 | ₩21,676 | -0.55% | 16.7만 |
|---|
| 2026.09.16 | ₩21,863 | ₩21,930 | ₩21,529 | ₩21,783 | -0.37% | 23만 |
|---|
| 2026.09.15 | ₩21,489 | ₩21,983 | ₩21,409 | ₩21,983 | +2.30% | 22만 |
|---|
| 2026.09.14 | ₩21,422 | ₩21,890 | ₩21,409 | ₩21,689 | +1.25% | 26.1만 |
|---|
| 2026.09.11 | ₩21,355 | ₩21,449 | ₩20,995 | ₩21,222 | -0.63% | 20만 |
|---|
| 2026.09.10 | ₩21,329 | ₩21,502 | ₩21,155 | ₩21,275 | -0.25% | 17.3만 |
|---|
| 2026.09.09 | ₩21,436 | ₩21,529 | ₩20,954 | ₩21,329 | -0.50% | 25만 |
|---|
| 2026.09.08 | ₩22,424 | ₩22,424 | ₩21,275 | ₩21,422 | -4.47% | 25.6만 |
|---|
| 2026.09.04 | ₩22,090 | ₩22,625 | ₩21,850 | ₩22,531 | +2.00% | 22.7만 |
|---|
| 2026.09.03 | ₩22,318 | ₩22,331 | ₩21,890 | ₩22,331 | +0.06% | 27.5만 |
|---|
| 2026.09.02 | ₩22,264 | ₩22,465 | ₩21,943 | ₩22,024 | -1.08% | 29.2만 |
|---|
| 2026.09.01 | ₩22,879 | ₩23,200 | ₩22,157 | ₩22,304 | -2.51% | 45.8만 |
|---|
| 2026.08.31 | ₩23,093 | ₩23,133 | ₩22,638 | ₩22,986 | -0.46% | 50.8만 |
|---|
| 2026.08.28 | ₩22,986 | ₩23,333 | ₩22,812 | ₩23,093 | +0.47% | 30.5만 |
|---|
| 2026.08.27 | ₩22,518 | ₩23,053 | ₩22,130 | ₩22,839 | +1.42% | 33.1만 |
|---|
| 2026.08.26 | ₩22,652 | ₩22,745 | ₩22,344 | ₩22,692 | +0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩22,451 | ₩22,825 | ₩22,211 | ₩22,759 | +1.37% | 23.7만 |
|---|
| 2026.08.24 | ₩22,759 | ₩23,093 | ₩22,411 | ₩22,438 | -1.41% | 35.1만 |
|---|
| 2026.08.21 | ₩22,331 | ₩22,906 | ₩22,184 | ₩22,839 | +2.27% | 28.5만 |
|---|
| 2026.08.20 | ₩22,010 | ₩22,438 | ₩21,783 | ₩22,331 | +1.46% | 30.3만 |
|---|
| 2026.08.19 | ₩22,104 | ₩22,545 | ₩22,010 | ₩22,090 | -0.06% | 22.5만 |
|---|
| 2026.08.18 | ₩21,783 | ₩22,130 | ₩21,623 | ₩22,050 | +1.23% | 39.3만 |
|---|
| 2026.08.17 | ₩21,462 | ₩21,623 | ₩21,155 | ₩21,502 | +0.19% | 28.7만 |
|---|
| 2026.08.14 | ₩21,823 | ₩21,823 | ₩21,168 | ₩21,462 | -1.65% | 33.2만 |
|---|
| 2026.08.13 | ₩20,914 | ₩21,796 | ₩20,767 | ₩21,796 | +4.22% | 31.8만 |
|---|
| 2026.08.12 | ₩20,380 | ₩20,634 | ₩20,099 | ₩20,634 | +1.25% | 32.3만 |
|---|
| 2026.08.11 | ₩20,660 | ₩21,075 | ₩20,447 | ₩20,607 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩20,727 | ₩21,649 | ₩20,580 | ₩20,941 | +1.03% | 56.6만 |
|---|
| 2026.08.07 | ₩20,741 | ₩21,101 | ₩20,126 | ₩20,300 | -2.13% | 34.2만 |
|---|
| 2026.08.06 | ₩23,721 | ₩23,721 | ₩20,326 | ₩20,874 | -12.00% | 62.9만 |
|---|
| 2026.08.05 | ₩20,594 | ₩20,594 | ₩19,819 | ₩20,340 | -1.23% | 31.7만 |
|---|
| 2026.08.04 | ₩20,019 | ₩20,393 | ₩19,845 | ₩20,353 | +1.67% | 23.9만 |
|---|
| 2026.08.03 | ₩20,206 | ₩20,634 | ₩19,979 | ₩20,059 | -0.73% | 25.2만 |
|---|
| 2026.07.31 | ₩19,845 | ₩20,006 | ₩19,418 | ₩19,832 | -0.07% | 58.6만 |
|---|
| 2026.07.30 | ₩21,075 | ₩21,075 | ₩19,952 | ₩20,072 | -4.76% | 27만 |
|---|
| 2026.07.29 | ₩21,649 | ₩22,050 | ₩21,075 | ₩21,128 | -2.41% | 37.6만 |
|---|
| 2026.07.28 | ₩21,262 | ₩21,877 | ₩21,168 | ₩21,583 | +1.51% | 32.9만 |
|---|
| 2026.07.27 | ₩20,554 | ₩21,061 | ₩20,393 | ₩21,008 | +2.21% | 38.9만 |
|---|
| 2026.07.24 | ₩20,166 | ₩20,380 | ₩19,899 | ₩20,260 | +0.46% | 29.2만 |
|---|
| 2026.07.23 | ₩20,393 | ₩20,540 | ₩19,979 | ₩20,126 | -1.31% | 22.8만 |
|---|
| 2026.07.22 | ₩20,554 | ₩20,781 | ₩20,393 | ₩20,580 | +0.13% | 27.3만 |
|---|
| 2026.07.21 | ₩20,487 | ₩20,687 | ₩19,845 | ₩20,513 | +0.13% | 61.4만 |
|---|
| 2026.07.20 | ₩20,340 | ₩20,714 | ₩20,099 | ₩20,554 | +1.05% | 42.8만 |
|---|
| 2026.07.17 | ₩20,447 | ₩21,235 | ₩20,300 | ₩20,473 | +0.13% | 40만 |
|---|
| 2026.07.16 | ₩19,404 | ₩20,741 | ₩19,404 | ₩20,594 | +6.13% | 45.9만 |
|---|
| 2026.07.15 | ₩18,723 | ₩19,471 | ₩18,709 | ₩19,150 | +2.28% | 28.2만 |
|---|
| 2026.07.14 | ₩19,043 | ₩19,043 | ₩18,602 | ₩18,803 | -1.26% | 28.1만 |
|---|
| 2026.07.13 | ₩18,215 | ₩19,164 | ₩18,215 | ₩19,124 | +4.99% | 30.6만 |
|---|
| 2026.07.10 | ₩18,175 | ₩18,215 | ₩17,948 | ₩18,108 | -0.37% | 20.5만 |
|---|
| 2026.07.09 | ₩17,640 | ₩18,001 | ₩17,453 | ₩17,961 | +1.82% | 23.2만 |
|---|
| 2026.07.08 | ₩17,988 | ₩17,988 | ₩17,640 | ₩17,801 | -1.04% | 28.6만 |
|---|
| 2026.07.07 | ₩17,760 | ₩18,415 | ₩17,760 | ₩18,054 | +1.66% | 51.6만 |
|---|
| 2026.07.06 | ₩17,346 | ₩17,453 | ₩16,985 | ₩17,319 | -0.15% | 37.4만 |
|---|
| 2026.07.02 | ₩17,507 | ₩17,694 | ₩17,306 | ₩17,480 | -0.15% | 26.5만 |
|---|
| 2026.07.01 | ₩16,411 | ₩17,774 | ₩16,304 | ₩17,520 | +6.76% | 42.4만 |
|---|
| 2026.06.30 | ₩16,999 | ₩17,012 | ₩16,397 | ₩16,411 | -3.46% | 39.4만 |
|---|
| 2026.06.29 | ₩17,012 | ₩17,333 | ₩16,705 | ₩17,172 | +0.94% | 53만 |
|---|
| 2026.06.26 | ₩15,823 | ₩17,239 | ₩15,649 | ₩17,012 | +7.52% | 110.7만 |
|---|
| 2026.06.25 | ₩15,756 | ₩16,023 | ₩15,596 | ₩15,836 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩15,221 | ₩15,622 | ₩15,155 | ₩15,542 | +2.11% | 34.4만 |
|---|
| 2026.06.23 | ₩14,540 | ₩15,355 | ₩14,540 | ₩15,181 | +4.41% | 36.1만 |
|---|
| 2026.06.22 | ₩15,048 | ₩15,248 | ₩14,486 | ₩14,714 | -2.22% | 57.1만 |
|---|
| 2026.06.18 | ₩15,355 | ₩15,382 | ₩14,954 | ₩15,181 | -1.13% | 108.5만 |
|---|
| 2026.06.17 | ₩15,208 | ₩15,555 | ₩15,048 | ₩15,235 | +0.18% | 42.8만 |
|---|
| 2026.06.16 | ₩15,622 | ₩15,702 | ₩15,048 | ₩15,302 | -2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩16,090 | ₩16,090 | ₩15,502 | ₩15,529 | -3.49% | 32만 |
|---|
| 2026.06.12 | ₩16,103 | ₩16,331 | ₩15,863 | ₩16,090 | -0.08% | 21.1만 |
|---|
| 2026.06.11 | ₩15,622 | ₩16,224 | ₩15,475 | ₩16,090 | +2.99% | 33만 |
|---|
| 2026.06.10 | ₩15,649 | ₩15,943 | ₩15,622 | ₩15,662 | +0.09% | 26.2만 |
|---|
| 2026.06.09 | ₩15,863 | ₩16,197 | ₩15,515 | ₩15,649 | -1.35% | 32.7만 |
|---|
| 2026.06.08 | ₩15,783 | ₩16,130 | ₩15,609 | ₩15,876 | +0.59% | 42만 |
|---|
| 2026.06.05 | ₩16,037 | ₩16,250 | ₩15,649 | ₩15,729 | -1.92% | 30.9만 |
|---|
| 2026.06.04 | ₩15,328 | ₩15,916 | ₩15,328 | ₩15,849 | +3.40% | 33.8만 |
|---|
| 2026.06.03 | ₩15,342 | ₩15,342 | ₩15,021 | ₩15,181 | -1.05% | 55.8만 |
|---|
| 2026.06.02 | ₩16,077 | ₩16,143 | ₩15,382 | ₩15,435 | -3.99% | 35.2만 |
|---|
| 2026.06.01 | ₩15,449 | ₩16,317 | ₩15,368 | ₩16,050 | +3.89% | 53.1만 |
|---|
| 2026.05.29 | ₩15,475 | ₩15,836 | ₩15,195 | ₩15,529 | +0.35% | 54.1만 |
|---|
| 2026.05.28 | ₩14,994 | ₩15,622 | ₩14,994 | ₩15,582 | +3.92% | 64.5만 |
|---|
| 2026.05.27 | ₩14,460 | ₩15,048 | ₩14,460 | ₩15,021 | +3.88% | 40.8만 |
|---|
| 2026.05.26 | ₩14,246 | ₩14,553 | ₩14,166 | ₩14,446 | +1.41% | 39만 |
|---|
| 2026.05.22 | ₩14,286 | ₩14,513 | ₩14,232 | ₩14,246 | -0.28% | 33.5만 |
|---|
| 2026.05.21 | ₩13,631 | ₩14,273 | ₩13,511 | ₩14,259 | +4.61% | 74만 |
|---|
| 2026.05.20 | ₩13,564 | ₩13,938 | ₩13,484 | ₩13,751 | +1.38% | 145.1만 |
|---|
| 2026.05.19 | ₩13,003 | ₩13,123 | ₩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 | ₩12,535 | ₩12,829 | -2.04% | 68.4만 |
|---|
| 2026.05.14 | ₩13,110 | ₩13,364 | ₩12,923 | ₩13,110 | 0.00% | 36.5만 |
|---|
| 2026.05.13 | ₩13,030 | ₩13,123 | ₩12,669 | ₩13,056 | +0.21% | 64.5만 |
|---|
| 2026.05.12 | ₩13,016 | ₩13,217 | ₩12,749 | ₩13,150 | +1.03% | 51.5만 |
|---|
| 2026.05.11 | ₩13,203 | ₩13,270 | ₩12,883 | ₩13,030 | -1.32% | 49.7만 |
|---|
| 2026.05.08 | ₩12,963 | ₩13,431 | ₩12,803 | ₩13,190 | +1.75% | 58만 |
|---|
| 2026.05.07 | ₩12,722 | ₩13,297 | ₩11,880 | ₩12,963 | +1.89% | 74.5만 |
|---|
| 2026.05.06 | ₩13,150 | ₩13,190 | ₩12,963 | ₩13,083 | -0.51% | 44.1만 |
|---|
| 2026.05.05 | ₩13,110 | ₩13,150 | ₩12,936 | ₩13,110 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩12,869 | ₩13,217 | ₩12,843 | ₩13,030 | +1.25% | 53만 |
|---|
| 2026.05.01 | ₩13,030 | ₩13,297 | ₩12,896 | ₩12,896 | -1.03% | 48.3만 |
|---|
| 2026.04.30 | ₩13,030 | ₩13,190 | ₩12,909 | ₩13,043 | +0.10% | 33.7만 |
|---|
| 2026.04.29 | ₩13,110 | ₩13,177 | ₩12,936 | ₩13,056 | -0.41% | 29.5만 |
|---|
| 2026.04.28 | ₩12,816 | ₩13,444 | ₩12,816 | ₩13,203 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩12,829 | ₩13,070 | ₩12,749 | ₩12,816 | -0.10% | 23.8만 |
|---|
| 2026.04.24 | ₩12,535 | ₩12,869 | ₩12,509 | ₩12,843 | +2.45% | 22.3만 |
|---|
| 2026.04.23 | ₩12,762 | ₩13,137 | ₩12,482 | ₩12,642 | -0.94% | 39.1만 |
|---|
| 2026.04.22 | ₩12,696 | ₩12,843 | ₩12,535 | ₩12,776 | +0.63% | 26.2만 |
|---|
| 2026.04.21 | ₩12,883 | ₩13,083 | ₩12,696 | ₩12,709 | -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 | ₩12,709 | +0.42% | 38.6만 |
|---|
| 2026.04.16 | ₩12,415 | ₩12,629 | ₩12,121 | ₩12,455 | +0.32% | 56.6만 |
|---|
| 2026.04.15 | ₩12,228 | ₩12,549 | ₩12,228 | ₩12,455 | +1.86% | 21.3만 |
|---|
| 2026.04.14 | ₩12,041 | ₩12,495 | ₩12,027 | ₩12,255 | +1.78% | 30.2만 |
|---|
| 2026.04.13 | ₩11,586 | ₩12,148 | ₩11,520 | ₩12,081 | +4.27% | 40만 |
|---|
| 2026.04.10 | ₩11,613 | ₩11,787 | ₩11,533 | ₩11,640 | +0.23% | 37.8만 |
|---|
| 2026.04.09 | ₩11,480 | ₩11,707 | ₩11,199 | ₩11,653 | +1.51% | 38.6만 |
|---|
| 2026.04.08 | ₩11,961 | ₩12,081 | ₩11,600 | ₩11,600 | -3.02% | 26.9만 |
|---|
| 2026.04.07 | ₩11,733 | ₩11,814 | ₩11,600 | ₩11,613 | -1.03% | 24.5만 |
|---|
| 2026.04.06 | ₩11,733 | ₩11,854 | ₩11,573 | ₩11,774 | +0.34% | 29.6만 |
|---|
| 2026.04.02 | ₩11,520 | ₩11,880 | ₩11,359 | ₩11,733 | +1.86% | 36.6만 |
|---|
| 2026.04.01 | ₩11,880 | ₩11,961 | ₩11,573 | ₩11,586 | -2.47% | 32.6만 |
|---|
| 2026.03.31 | ₩12,121 | ₩12,134 | ₩11,707 | ₩11,827 | -2.43% | 32.8만 |
|---|
| 2026.03.30 | ₩11,840 | ₩12,027 | ₩11,774 | ₩11,974 | +1.13% | 41.3만 |
|---|
| 2026.03.27 | ₩11,814 | ₩11,907 | ₩11,613 | ₩11,733 | -0.68% | 26.7만 |
|---|
| 2026.03.26 | ₩11,774 | ₩12,295 | ₩11,774 | ₩11,894 | +1.02% | 62.9만 |
|---|
| 2026.03.25 | ₩11,987 | ₩12,295 | ₩11,546 | ₩11,907 | -0.67% | 47.8만 |
|---|
| 2026.03.24 | ₩11,520 | ₩11,800 | ₩11,439 | ₩11,546 | +0.23% | 26.9만 |
|---|
| 2026.03.23 | ₩11,586 | ₩11,814 | ₩11,399 | ₩11,667 | +0.69% | 49.6만 |
|---|
| 2026.03.20 | ₩11,346 | ₩11,533 | ₩11,199 | ₩11,319 | -0.24% | 80.8만 |
|---|
| 2026.03.19 | ₩11,105 | ₩11,480 | ₩11,079 | ₩11,386 | +2.53% | 45.7만 |
|---|
| 2026.03.18 | ₩11,292 | ₩11,426 | ₩11,172 | ₩11,199 | -0.83% | 32만 |
|---|
| 2026.03.17 | ₩11,520 | ₩11,747 | ₩11,279 | ₩11,373 | -1.28% | 35.8만 |
|---|
| 2026.03.16 | ₩11,453 | ₩11,667 | ₩11,346 | ₩11,426 | -0.23% | 24.9만 |
|---|
| 2026.03.13 | ₩11,600 | ₩11,693 | ₩11,292 | ₩11,399 | -1.73% | 32.4만 |
|---|
| 2026.03.12 | ₩11,640 | ₩11,974 | ₩11,453 | ₩11,586 | -0.46% | 31.8만 |
|---|
| 2026.03.11 | ₩11,987 | ₩12,054 | ₩11,627 | ₩11,827 | -1.34% | 43.9만 |
|---|
| 2026.03.10 | ₩11,867 | ₩12,174 | ₩11,707 | ₩12,014 | +1.24% | 47.4만 |
|---|
| 2026.03.09 | ₩12,134 | ₩12,268 | ₩11,760 | ₩12,014 | -0.99% | 38만 |
|---|
| 2026.03.06 | ₩12,268 | ₩12,468 | ₩12,041 | ₩12,335 | +0.54% | 30.4만 |
|---|
| 2026.03.05 | ₩12,295 | ₩12,682 | ₩12,281 | ₩12,509 | +1.74% | 25.7만 |
|---|
| 2026.03.04 | ₩12,522 | ₩12,615 | ₩12,295 | ₩12,482 | -0.32% | 25.8만 |
|---|
| 2026.03.03 | ₩12,268 | ₩12,495 | ₩12,161 | ₩12,442 | +1.42% | 30만 |
|---|
| 2026.03.02 | ₩12,776 | ₩12,776 | ₩12,468 | ₩12,522 | -1.99% | 40.5만 |
|---|
| 2026.02.27 | ₩12,843 | ₩13,043 | ₩12,562 | ₩12,976 | +1.04% | 49.6만 |
|---|
| 2026.02.26 | ₩12,776 | ₩12,990 | ₩12,575 | ₩12,883 | +0.84% | 41.2만 |
|---|
| 2026.02.25 | ₩12,455 | ₩12,549 | ₩12,241 | ₩12,482 | +0.21% | 32.1만 |
|---|
| 2026.02.24 | ₩12,976 | ₩13,244 | ₩12,442 | ₩12,495 | -3.71% | 43.7만 |
|---|
| 2026.02.23 | ₩12,936 | ₩13,003 | ₩12,148 | ₩12,495 | -3.41% | 61.8만 |
|---|
| 2026.02.20 | ₩12,896 | ₩13,177 | ₩12,709 | ₩13,163 | +2.07% | 37.4만 |
|---|
| 2026.02.19 | ₩12,909 | ₩13,056 | ₩12,589 | ₩12,896 | -0.10% | 39.7만 |
|---|
| 2026.02.18 | ₩12,549 | ₩13,177 | ₩12,428 | ₩13,097 | +4.37% | 63.6만 |
|---|
| 2026.02.17 | ₩12,976 | ₩12,976 | ₩12,041 | ₩12,495 | -3.71% | 91.8만 |
|---|
| 2026.02.13 | ₩13,123 | ₩13,244 | ₩12,736 | ₩13,083 | -0.31% | 55만 |
|---|
| 2026.02.12 | ₩12,535 | ₩13,631 | ₩12,535 | ₩13,070 | +4.26% | 69.4만 |
|---|
| 2026.02.11 | ₩14,166 | ₩14,326 | ₩12,856 | ₩13,244 | -6.51% | 88.9만 |
|---|
| 2026.02.10 | ₩14,219 | ₩14,593 | ₩14,166 | ₩14,219 | 0.00% | 32.9만 |
|---|
| 2026.02.09 | ₩14,647 | ₩14,767 | ₩14,246 | ₩14,286 | -2.46% | 46.1만 |
|---|
| 2026.02.06 | ₩14,273 | ₩15,074 | ₩14,112 | ₩14,847 | +4.03% | 68.5만 |
|---|
| 2026.02.05 | ₩14,714 | ₩15,769 | ₩14,219 | ₩14,433 | -1.91% | 316.8만 |
|---|
| 2026.02.04 | ₩14,299 | ₩14,633 | ₩14,286 | ₩14,420 | +0.84% | 41.2만 |
|---|
| 2026.02.03 | ₩14,847 | ₩15,008 | ₩14,099 | ₩14,219 | -4.23% | 59.5만 |
|---|
| 2026.02.02 | ₩14,820 | ₩15,221 | ₩14,446 | ₩14,954 | +0.90% | 78.6만 |
|---|
| 2026.01.30 | ₩13,778 | ₩14,513 | ₩13,778 | ₩14,420 | +4.66% | 58만 |
|---|
| 2026.01.29 | ₩13,431 | ₩13,791 | ₩13,230 | ₩13,765 | +2.49% | 39.7만 |
|---|
| 2026.01.28 | ₩13,497 | ₩13,538 | ₩13,150 | ₩13,284 | -1.58% | 35.9만 |
|---|
| 2026.01.27 | ₩13,444 | ₩13,511 | ₩13,324 | ₩13,497 | +0.40% | 20.3만 |
|---|
| 2026.01.26 | ₩13,845 | ₩13,845 | ₩13,350 | ₩13,511 | -2.41% | 34.9만 |
|---|
| 2026.01.23 | ₩13,805 | ₩13,898 | ₩13,591 | ₩13,658 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩13,524 | ₩14,045 | ₩13,524 | ₩13,858 | +2.47% | 27.9만 |
|---|
| 2026.01.21 | ₩13,043 | ₩13,578 | ₩13,043 | ₩13,524 | +3.69% | 43.2만 |
|---|
| 2026.01.20 | ₩13,377 | ₩13,444 | ₩12,843 | ₩13,003 | -2.80% | 34만 |
|---|
| 2026.01.16 | ₩13,791 | ₩13,832 | ₩13,444 | ₩13,524 | -1.94% | 37만 |
|---|
| 2026.01.15 | ₩13,818 | ₩13,858 | ₩13,444 | ₩13,832 | +0.10% | 42.7만 |
|---|
| 2026.01.14 | ₩13,524 | ₩13,979 | ₩13,524 | ₩13,791 | +1.98% | 86.2만 |
|---|
| 2026.01.13 | ₩14,500 | ₩14,513 | ₩12,976 | ₩13,484 | -7.00% | 144.2만 |
|---|
| 2026.01.12 | ₩12,174 | ₩12,856 | ₩12,174 | ₩12,776 | +4.94% | 73.9만 |
|---|
| 2026.01.09 | ₩12,108 | ₩12,295 | ₩11,934 | ₩12,268 | +1.32% | 17.4만 |
|---|
| 2026.01.08 | ₩11,667 | ₩12,308 | ₩11,667 | ₩12,094 | +3.67% | 25.7만 |
|---|
| 2026.01.07 | ₩11,894 | ₩12,014 | ₩11,613 | ₩11,760 | -1.12% | 21.7만 |
|---|
| 2026.01.06 | ₩11,520 | ₩11,921 | ₩11,466 | ₩11,880 | +3.13% | 25만 |
|---|
| 2026.01.05 | ₩11,733 | ₩11,907 | ₩11,533 | ₩11,613 | -1.03% | 23.5만 |
|---|
| 2026.01.02 | ₩11,774 | ₩11,774 | ₩11,426 | ₩11,546 | -1.93% | 32.9만 |
|---|
| 2025.12.31 | ₩11,707 | ₩11,800 | ₩11,546 | ₩11,760 | +0.46% | 54.8만 |
|---|
| 2025.12.30 | ₩11,573 | ₩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 | ₩11,506 | +0.23% | 40.3만 |
|---|
| 2025.12.24 | ₩11,359 | ₩11,546 | ₩11,346 | ₩11,493 | +1.18% | 14.4만 |
|---|
| 2025.12.23 | ₩11,480 | ₩11,533 | ₩11,292 | ₩11,346 | -1.16% | 32.3만 |
|---|
| 2025.12.22 | ₩11,867 | ₩12,054 | ₩11,506 | ₩11,533 | -2.82% | 33.3만 |
|---|
| 2025.12.19 | ₩12,054 | ₩12,148 | ₩11,733 | ₩11,774 | -2.33% | 109.7만 |
|---|
| 2025.12.18 | ₩12,134 | ₩12,402 | ₩12,041 | ₩12,121 | -0.11% | 42만 |
|---|
| 2025.12.17 | ₩11,894 | ₩12,134 | ₩11,894 | ₩12,094 | +1.69% | 38.4만 |
|---|
| 2025.12.16 | ₩12,041 | ₩12,161 | ₩11,867 | ₩11,894 | -1.22% | 30만 |
|---|
| 2025.12.15 | ₩12,188 | ₩12,255 | ₩11,987 | ₩12,001 | -1.54% | 60.8만 |
|---|
| 2025.12.12 | ₩11,961 | ₩12,228 | ₩11,907 | ₩12,134 | +1.45% | 45.5만 |
|---|
| 2025.12.11 | ₩11,867 | ₩12,027 | ₩11,800 | ₩11,907 | +0.34% | 42.7만 |
|---|
| 2025.12.10 | ₩11,453 | ₩11,880 | ₩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 | ₩11,439 | ₩11,693 | ₩11,226 | ₩11,480 | +0.35% | 200.8만 |
|---|
| 2025.12.05 | ₩11,600 | ₩11,600 | ₩11,239 | ₩11,359 | -2.07% | 56.1만 |
|---|
| 2025.12.04 | ₩11,720 | ₩11,880 | ₩11,346 | ₩11,613 | -0.91% | 73.2만 |
|---|
| 2025.12.03 | ₩11,627 | ₩11,894 | ₩11,627 | ₩11,693 | +0.57% | 35.2만 |
|---|
| 2025.12.02 | ₩11,667 | ₩11,707 | ₩11,426 | ₩11,640 | -0.23% | 38만 |
|---|
| 2025.12.01 | ₩11,453 | ₩11,787 | ₩11,439 | ₩11,653 | +1.75% | 42.8만 |
|---|
| 2025.11.28 | ₩11,493 | ₩11,640 | ₩11,439 | ₩11,546 | +0.47% | 22.6만 |
|---|
| 2025.11.26 | ₩11,306 | ₩11,573 | ₩11,279 | ₩11,506 | +1.77% | 36.4만 |
|---|
| 2025.11.25 | ₩11,239 | ₩11,439 | ₩11,199 | ₩11,399 | +1.43% | 31.9만 |
|---|
| 2025.11.24 | ₩11,065 | ₩11,306 | ₩10,918 | ₩11,239 | +1.57% | 50.7만 |
|---|
| 2025.11.21 | ₩10,798 | ₩11,226 | ₩10,664 | ₩11,052 | +2.35% | 76.7만 |
|---|
| 2025.11.20 | ₩11,199 | ₩11,292 | ₩10,691 | ₩10,798 | -3.58% | 76만 |
|---|
| 2025.11.19 | ₩11,212 | ₩11,413 | ₩11,092 | ₩11,119 | -0.83% | 65.9만 |
|---|
| 2025.11.18 | ₩11,292 | ₩11,453 | ₩11,119 | ₩11,306 | +0.12% | 64만 |
|---|
| 2025.11.17 | ₩11,145 | ₩11,533 | ₩11,145 | ₩11,413 | +2.40% | 61.9만 |
|---|
| 2025.11.14 | ₩11,600 | ₩11,693 | ₩11,119 | ₩11,145 | -3.92% | 70.6만 |
|---|
| 2025.11.13 | ₩11,399 | ₩12,295 | ₩11,399 | ₩11,653 | +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 | ₩11,252 | ₩11,693 | -0.68% | 55.7만 |
|---|
| 2025.11.10 | ₩12,869 | ₩12,869 | ₩11,439 | ₩11,854 | -7.89% | 102.7만 |
|---|
| 2025.11.07 | ₩12,482 | ₩13,110 | ₩12,375 | ₩12,869 | +3.10% | 48.4만 |
|---|
| 2025.11.06 | ₩12,936 | ₩13,631 | ₩12,255 | ₩12,522 | -3.20% | 98.9만 |
|---|
| 2025.11.05 | ₩15,155 | ₩15,342 | ₩14,941 | ₩15,248 | +0.62% | 33.7만 |
|---|
| 2025.11.04 | ₩14,994 | ₩15,542 | ₩14,954 | ₩15,101 | +0.71% | 32.5만 |
|---|
| 2025.11.03 | ₩15,008 | ₩15,208 | ₩14,834 | ₩15,048 | +0.27% | 31.4만 |
|---|
| 2025.10.31 | ₩15,168 | ₩15,288 | ₩14,861 | ₩14,981 | -1.23% | 32.2만 |
|---|
| 2025.10.30 | ₩15,315 | ₩15,382 | ₩15,155 | ₩15,288 | -0.17% | 29만 |
|---|
| 2025.10.29 | ₩16,037 | ₩16,157 | ₩15,261 | ₩15,342 | -4.33% | 24.3만 |
|---|
| 2025.10.28 | ₩16,277 | ₩16,357 | ₩16,050 | ₩16,050 | -1.40% | 16.5만 |
|---|
| 2025.10.27 | ₩17,052 | ₩17,052 | ₩16,331 | ₩16,344 | -4.15% | 17.3만 |
|---|
| 2025.10.24 | ₩16,905 | ₩16,905 | ₩16,731 | ₩16,785 | -0.71% | 17.9만 |
|---|
| 2025.10.23 | ₩16,745 | ₩16,812 | ₩16,625 | ₩16,812 | +0.40% | 17.3만 |
|---|
| 2025.10.22 | ₩17,213 | ₩17,213 | ₩16,638 | ₩16,772 | -2.56% | 23.4만 |
|---|
| 2025.10.21 | ₩16,531 | ₩16,972 | ₩16,531 | ₩16,945 | +2.51% | 18.8만 |
|---|
| 2025.10.20 | ₩16,611 | ₩16,665 | ₩16,437 | ₩16,584 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩16,371 | ₩16,478 | ₩16,224 | ₩16,411 | +0.24% | 27만 |
|---|
| 2025.10.16 | ₩16,531 | ₩16,705 | ₩16,210 | ₩16,384 | -0.89% | 31.1만 |
|---|
| 2025.10.15 | ₩16,625 | ₩16,825 | ₩16,464 | ₩16,571 | -0.32% | 24.7만 |
|---|
| 2025.10.14 | ₩16,331 | ₩16,665 | ₩16,264 | ₩16,518 | +1.15% | 38.6만 |
|---|
| 2025.10.13 | ₩16,812 | ₩17,052 | ₩16,437 | ₩16,451 | -2.15% | 24만 |
|---|
| 2025.10.10 | ₩17,052 | ₩17,132 | ₩16,571 | ₩16,625 | -2.51% | 36.9만 |
|---|