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 | ₩21,641 | ₩21,668 | ₩20,798 | ₩20,852 | -3.65% | 20.7만 |
| 2026.10.08 | ₩21,266 | ₩21,654 | ₩21,079 | ₩21,627 | +1.70% | 36.9만 |
| 2026.10.07 | ₩20,704 | ₩21,373 | ₩20,664 | ₩21,266 | +2.71% | 21.6만 |
| 2026.10.06 | ₩21,106 | ₩21,266 | ₩20,785 | ₩20,812 | -1.39% | 18.1만 |
| 2026.10.05 | ₩21,186 | ₩21,266 | ₩20,905 | ₩21,133 | -0.25% | 20.4만 |
| 2026.10.02 | ₩22,069 | ₩22,136 | ₩20,932 | ₩21,026 | -4.73% | 20.7만 |
| 2026.10.01 | ₩21,962 | ₩22,376 | ₩21,882 | ₩21,975 | +0.06% | 37.9만 |
| 2026.09.30 | ₩21,962 | ₩22,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,681 |
| -1.28% |
| 24.4만 |
| 2026.09.29 | ₩22,029 | ₩22,096 | ₩21,440 | ₩21,908 | -0.55% | 17.9만 |
|---|
| 2026.09.28 | ₩22,002 | ₩22,216 | ₩21,801 | ₩22,122 | +0.55% | 23.1만 |
|---|
| 2026.09.25 | ₩21,975 | ₩22,176 | ₩21,828 | ₩22,042 | +0.30% | 16.7만 |
|---|
| 2026.09.24 | ₩22,042 | ₩22,042 | ₩21,480 | ₩21,948 | -0.42% | 31.9만 |
|---|
| 2026.09.23 | ₩22,229 | ₩22,376 | ₩21,895 | ₩22,002 | -1.02% | 19.3만 |
|---|
| 2026.09.22 | ₩21,922 | ₩22,310 | ₩21,721 | ₩22,283 | +1.65% | 25.1만 |
|---|
| 2026.09.21 | ₩21,641 | ₩22,015 | ₩21,627 | ₩21,775 | +0.62% | 23.6만 |
|---|
| 2026.09.18 | ₩21,694 | ₩21,694 | ₩21,199 | ₩21,587 | -0.49% | 89.4만 |
|---|
| 2026.09.17 | ₩21,815 | ₩21,855 | ₩21,507 | ₩21,694 | -0.55% | 16.7만 |
|---|
| 2026.09.16 | ₩21,882 | ₩21,948 | ₩21,547 | ₩21,801 | -0.37% | 23만 |
|---|
| 2026.09.15 | ₩21,507 | ₩22,002 | ₩21,427 | ₩22,002 | +2.30% | 22만 |
|---|
| 2026.09.14 | ₩21,440 | ₩21,908 | ₩21,427 | ₩21,708 | +1.25% | 26.1만 |
|---|
| 2026.09.11 | ₩21,373 | ₩21,467 | ₩21,012 | ₩21,240 | -0.63% | 20만 |
|---|
| 2026.09.10 | ₩21,347 | ₩21,520 | ₩21,173 | ₩21,293 | -0.25% | 17.3만 |
|---|
| 2026.09.09 | ₩21,454 | ₩21,547 | ₩20,972 | ₩21,347 | -0.50% | 25만 |
|---|
| 2026.09.08 | ₩22,443 | ₩22,443 | ₩21,293 | ₩21,440 | -4.47% | 25.6만 |
|---|
| 2026.09.04 | ₩22,109 | ₩22,644 | ₩21,868 | ₩22,550 | +2.00% | 22.7만 |
|---|
| 2026.09.03 | ₩22,336 | ₩22,350 | ₩21,908 | ₩22,350 | +0.06% | 27.5만 |
|---|
| 2026.09.02 | ₩22,283 | ₩22,483 | ₩21,962 | ₩22,042 | -1.08% | 29.2만 |
|---|
| 2026.09.01 | ₩22,898 | ₩23,219 | ₩22,176 | ₩22,323 | -2.51% | 45.8만 |
|---|
| 2026.08.31 | ₩23,112 | ₩23,152 | ₩22,657 | ₩23,005 | -0.46% | 50.8만 |
|---|
| 2026.08.28 | ₩23,005 | ₩23,353 | ₩22,831 | ₩23,112 | +0.47% | 30.5만 |
|---|
| 2026.08.27 | ₩22,537 | ₩23,072 | ₩22,149 | ₩22,858 | +1.42% | 33.1만 |
|---|
| 2026.08.26 | ₩22,671 | ₩22,764 | ₩22,363 | ₩22,711 | +0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩22,470 | ₩22,844 | ₩22,229 | ₩22,778 | +1.37% | 23.7만 |
|---|
| 2026.08.24 | ₩22,778 | ₩23,112 | ₩22,430 | ₩22,457 | -1.41% | 35.1만 |
|---|
| 2026.08.21 | ₩22,350 | ₩22,925 | ₩22,203 | ₩22,858 | +2.27% | 28.5만 |
|---|
| 2026.08.20 | ₩22,029 | ₩22,457 | ₩21,801 | ₩22,350 | +1.46% | 30.3만 |
|---|
| 2026.08.19 | ₩22,122 | ₩22,564 | ₩22,029 | ₩22,109 | -0.06% | 22.5만 |
|---|
| 2026.08.18 | ₩21,801 | ₩22,149 | ₩21,641 | ₩22,069 | +1.23% | 39.3만 |
|---|
| 2026.08.17 | ₩21,480 | ₩21,641 | ₩21,173 | ₩21,520 | +0.19% | 28.7만 |
|---|
| 2026.08.14 | ₩21,841 | ₩21,841 | ₩21,186 | ₩21,480 | -1.65% | 33.2만 |
|---|
| 2026.08.13 | ₩20,932 | ₩21,815 | ₩20,785 | ₩21,815 | +4.22% | 31.8만 |
|---|
| 2026.08.12 | ₩20,397 | ₩20,651 | ₩20,116 | ₩20,651 | +1.25% | 32.3만 |
|---|
| 2026.08.11 | ₩20,678 | ₩21,092 | ₩20,464 | ₩20,624 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩20,745 | ₩21,668 | ₩20,597 | ₩20,959 | +1.03% | 56.6만 |
|---|
| 2026.08.07 | ₩20,758 | ₩21,119 | ₩20,143 | ₩20,317 | -2.13% | 34.2만 |
|---|
| 2026.08.06 | ₩23,741 | ₩23,741 | ₩20,343 | ₩20,892 | -12.00% | 62.9만 |
|---|
| 2026.08.05 | ₩20,611 | ₩20,611 | ₩19,835 | ₩20,357 | -1.23% | 31.7만 |
|---|
| 2026.08.04 | ₩20,036 | ₩20,410 | ₩19,862 | ₩20,370 | +1.67% | 23.9만 |
|---|
| 2026.08.03 | ₩20,223 | ₩20,651 | ₩19,996 | ₩20,076 | -0.73% | 25.2만 |
|---|
| 2026.07.31 | ₩19,862 | ₩20,022 | ₩19,434 | ₩19,849 | -0.07% | 58.6만 |
|---|
| 2026.07.30 | ₩21,092 | ₩21,092 | ₩19,969 | ₩20,089 | -4.76% | 27만 |
|---|
| 2026.07.29 | ₩21,668 | ₩22,069 | ₩21,092 | ₩21,146 | -2.41% | 37.6만 |
|---|
| 2026.07.28 | ₩21,280 | ₩21,895 | ₩21,186 | ₩21,601 | +1.51% | 32.9만 |
|---|
| 2026.07.27 | ₩20,571 | ₩21,079 | ₩20,410 | ₩21,026 | +2.21% | 38.9만 |
|---|
| 2026.07.24 | ₩20,183 | ₩20,397 | ₩19,915 | ₩20,276 | +0.46% | 29.2만 |
|---|
| 2026.07.23 | ₩20,410 | ₩20,557 | ₩19,996 | ₩20,143 | -1.31% | 22.8만 |
|---|
| 2026.07.22 | ₩20,571 | ₩20,798 | ₩20,410 | ₩20,597 | +0.13% | 27.3만 |
|---|
| 2026.07.21 | ₩20,504 | ₩20,704 | ₩19,862 | ₩20,531 | +0.13% | 61.4만 |
|---|
| 2026.07.20 | ₩20,357 | ₩20,731 | ₩20,116 | ₩20,571 | +1.05% | 42.8만 |
|---|
| 2026.07.17 | ₩20,464 | ₩21,253 | ₩20,317 | ₩20,490 | +0.13% | 40만 |
|---|
| 2026.07.16 | ₩19,421 | ₩20,758 | ₩19,421 | ₩20,611 | +6.13% | 45.9만 |
|---|
| 2026.07.15 | ₩18,738 | ₩19,487 | ₩18,725 | ₩19,166 | +2.28% | 28.2만 |
|---|
| 2026.07.14 | ₩19,059 | ₩19,059 | ₩18,618 | ₩18,819 | -1.26% | 28.1만 |
|---|
| 2026.07.13 | ₩18,230 | ₩19,180 | ₩18,230 | ₩19,140 | +4.99% | 30.6만 |
|---|
| 2026.07.10 | ₩18,190 | ₩18,230 | ₩17,963 | ₩18,123 | -0.37% | 20.5만 |
|---|
| 2026.07.09 | ₩17,655 | ₩18,016 | ₩17,468 | ₩17,976 | +1.82% | 23.2만 |
|---|
| 2026.07.08 | ₩18,003 | ₩18,003 | ₩17,655 | ₩17,815 | -1.04% | 28.6만 |
|---|
| 2026.07.07 | ₩17,775 | ₩18,431 | ₩17,775 | ₩18,070 | +1.66% | 51.6만 |
|---|
| 2026.07.06 | ₩17,361 | ₩17,468 | ₩17,000 | ₩17,334 | -0.15% | 37.4만 |
|---|
| 2026.07.02 | ₩17,521 | ₩17,708 | ₩17,321 | ₩17,494 | -0.15% | 26.5만 |
|---|
| 2026.07.01 | ₩16,424 | ₩17,789 | ₩16,317 | ₩17,535 | +6.76% | 42.4만 |
|---|
| 2026.06.30 | ₩17,013 | ₩17,026 | ₩16,411 | ₩16,424 | -3.46% | 39.4만 |
|---|
| 2026.06.29 | ₩17,026 | ₩17,347 | ₩16,719 | ₩17,187 | +0.94% | 53만 |
|---|
| 2026.06.26 | ₩15,836 | ₩17,254 | ₩15,662 | ₩17,026 | +7.52% | 110.7만 |
|---|
| 2026.06.25 | ₩15,769 | ₩16,037 | ₩15,609 | ₩15,849 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩15,234 | ₩15,635 | ₩15,167 | ₩15,555 | +2.11% | 34.4만 |
|---|
| 2026.06.23 | ₩14,552 | ₩15,368 | ₩14,552 | ₩15,194 | +4.41% | 36.1만 |
|---|
| 2026.06.22 | ₩15,060 | ₩15,261 | ₩14,499 | ₩14,726 | -2.22% | 57.1만 |
|---|
| 2026.06.18 | ₩15,368 | ₩15,395 | ₩14,967 | ₩15,194 | -1.13% | 108.5만 |
|---|
| 2026.06.17 | ₩15,221 | ₩15,569 | ₩15,060 | ₩15,247 | +0.18% | 42.8만 |
|---|
| 2026.06.16 | ₩15,635 | ₩15,716 | ₩15,060 | ₩15,314 | -2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩16,103 | ₩16,103 | ₩15,515 | ₩15,542 | -3.49% | 32만 |
|---|
| 2026.06.12 | ₩16,117 | ₩16,344 | ₩15,876 | ₩16,103 | -0.08% | 21.1만 |
|---|
| 2026.06.11 | ₩15,635 | ₩16,237 | ₩15,488 | ₩16,103 | +2.99% | 33만 |
|---|
| 2026.06.10 | ₩15,662 | ₩15,956 | ₩15,635 | ₩15,676 | +0.09% | 26.2만 |
|---|
| 2026.06.09 | ₩15,876 | ₩16,210 | ₩15,528 | ₩15,662 | -1.35% | 32.7만 |
|---|
| 2026.06.08 | ₩15,796 | ₩16,144 | ₩15,622 | ₩15,890 | +0.59% | 42만 |
|---|
| 2026.06.05 | ₩16,050 | ₩16,264 | ₩15,662 | ₩15,742 | -1.92% | 30.9만 |
|---|
| 2026.06.04 | ₩15,341 | ₩15,930 | ₩15,341 | ₩15,863 | +3.40% | 33.8만 |
|---|
| 2026.06.03 | ₩15,354 | ₩15,354 | ₩15,033 | ₩15,194 | -1.05% | 55.8만 |
|---|
| 2026.06.02 | ₩16,090 | ₩16,157 | ₩15,395 | ₩15,448 | -3.99% | 35.2만 |
|---|
| 2026.06.01 | ₩15,462 | ₩16,331 | ₩15,381 | ₩16,063 | +3.89% | 53.1만 |
|---|
| 2026.05.29 | ₩15,488 | ₩15,849 | ₩15,207 | ₩15,542 | +0.35% | 54.1만 |
|---|
| 2026.05.28 | ₩15,007 | ₩15,635 | ₩15,007 | ₩15,595 | +3.92% | 64.5만 |
|---|
| 2026.05.27 | ₩14,472 | ₩15,060 | ₩14,472 | ₩15,033 | +3.88% | 40.8만 |
|---|
| 2026.05.26 | ₩14,258 | ₩14,565 | ₩14,178 | ₩14,458 | +1.41% | 39만 |
|---|
| 2026.05.22 | ₩14,298 | ₩14,525 | ₩14,244 | ₩14,258 | -0.28% | 33.5만 |
|---|
| 2026.05.21 | ₩13,642 | ₩14,285 | ₩13,522 | ₩14,271 | +4.61% | 74만 |
|---|
| 2026.05.20 | ₩13,576 | ₩13,950 | ₩13,495 | ₩13,763 | +1.38% | 145.1만 |
|---|
| 2026.05.19 | ₩13,014 | ₩13,134 | ₩12,706 | ₩12,974 | -0.31% | 70.4만 |
|---|
| 2026.05.18 | ₩12,666 | ₩13,148 | ₩12,519 | ₩12,960 | +2.32% | 58.4만 |
|---|
| 2026.05.15 | ₩13,108 | ₩13,295 | ₩12,546 | ₩12,840 | -2.04% | 68.4만 |
|---|
| 2026.05.14 | ₩13,121 | ₩13,375 | ₩12,934 | ₩13,121 | 0.00% | 36.5만 |
|---|
| 2026.05.13 | ₩13,041 | ₩13,134 | ₩12,679 | ₩13,067 | +0.21% | 64.5만 |
|---|
| 2026.05.12 | ₩13,027 | ₩13,228 | ₩12,760 | ₩13,161 | +1.03% | 51.5만 |
|---|
| 2026.05.11 | ₩13,215 | ₩13,281 | ₩12,894 | ₩13,041 | -1.32% | 49.7만 |
|---|
| 2026.05.08 | ₩12,974 | ₩13,442 | ₩12,813 | ₩13,201 | +1.75% | 58만 |
|---|
| 2026.05.07 | ₩12,733 | ₩13,308 | ₩11,890 | ₩12,974 | +1.89% | 74.5만 |
|---|
| 2026.05.06 | ₩13,161 | ₩13,201 | ₩12,974 | ₩13,094 | -0.51% | 44.1만 |
|---|
| 2026.05.05 | ₩13,121 | ₩13,161 | ₩12,947 | ₩13,121 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩12,880 | ₩13,228 | ₩12,853 | ₩13,041 | +1.25% | 53만 |
|---|
| 2026.05.01 | ₩13,041 | ₩13,308 | ₩12,907 | ₩12,907 | -1.03% | 48.3만 |
|---|
| 2026.04.30 | ₩13,041 | ₩13,201 | ₩12,920 | ₩13,054 | +0.10% | 33.7만 |
|---|
| 2026.04.29 | ₩13,121 | ₩13,188 | ₩12,947 | ₩13,067 | -0.41% | 29.5만 |
|---|
| 2026.04.28 | ₩12,827 | ₩13,455 | ₩12,827 | ₩13,215 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩12,840 | ₩13,081 | ₩12,760 | ₩12,827 | -0.10% | 23.8만 |
|---|
| 2026.04.24 | ₩12,546 | ₩12,880 | ₩12,519 | ₩12,853 | +2.45% | 22.3만 |
|---|
| 2026.04.23 | ₩12,773 | ₩13,148 | ₩12,492 | ₩12,653 | -0.94% | 39.1만 |
|---|
| 2026.04.22 | ₩12,706 | ₩12,853 | ₩12,546 | ₩12,787 | +0.63% | 26.2만 |
|---|
| 2026.04.21 | ₩12,894 | ₩13,094 | ₩12,706 | ₩12,720 | -1.35% | 19.6만 |
|---|
| 2026.04.20 | ₩12,639 | ₩13,001 | ₩12,639 | ₩12,746 | +0.85% | 24.7만 |
|---|
| 2026.04.17 | ₩12,666 | ₩12,853 | ₩12,519 | ₩12,720 | +0.42% | 38.6만 |
|---|
| 2026.04.16 | ₩12,425 | ₩12,639 | ₩12,131 | ₩12,465 | +0.32% | 56.6만 |
|---|
| 2026.04.15 | ₩12,238 | ₩12,559 | ₩12,238 | ₩12,465 | +1.86% | 21.3만 |
|---|
| 2026.04.14 | ₩12,051 | ₩12,506 | ₩12,038 | ₩12,265 | +1.78% | 30.2만 |
|---|
| 2026.04.13 | ₩11,596 | ₩12,158 | ₩11,529 | ₩12,091 | +4.27% | 40만 |
|---|
| 2026.04.10 | ₩11,623 | ₩11,797 | ₩11,543 | ₩11,650 | +0.23% | 37.8만 |
|---|
| 2026.04.09 | ₩11,489 | ₩11,717 | ₩11,208 | ₩11,663 | +1.51% | 38.6만 |
|---|
| 2026.04.08 | ₩11,971 | ₩12,091 | ₩11,610 | ₩11,610 | -3.02% | 26.9만 |
|---|
| 2026.04.07 | ₩11,743 | ₩11,824 | ₩11,610 | ₩11,623 | -1.03% | 24.5만 |
|---|
| 2026.04.06 | ₩11,743 | ₩11,864 | ₩11,583 | ₩11,783 | +0.34% | 29.6만 |
|---|
| 2026.04.02 | ₩11,529 | ₩11,890 | ₩11,369 | ₩11,743 | +1.86% | 36.6만 |
|---|
| 2026.04.01 | ₩11,890 | ₩11,971 | ₩11,583 | ₩11,596 | -2.47% | 32.6만 |
|---|
| 2026.03.31 | ₩12,131 | ₩12,144 | ₩11,717 | ₩11,837 | -2.43% | 32.8만 |
|---|
| 2026.03.30 | ₩11,850 | ₩12,038 | ₩11,783 | ₩11,984 | +1.13% | 41.3만 |
|---|
| 2026.03.27 | ₩11,824 | ₩11,917 | ₩11,623 | ₩11,743 | -0.68% | 26.7만 |
|---|
| 2026.03.26 | ₩11,783 | ₩12,305 | ₩11,783 | ₩11,904 | +1.02% | 62.9만 |
|---|
| 2026.03.25 | ₩11,997 | ₩12,305 | ₩11,556 | ₩11,917 | -0.67% | 47.8만 |
|---|
| 2026.03.24 | ₩11,529 | ₩11,810 | ₩11,449 | ₩11,556 | +0.23% | 26.9만 |
|---|
| 2026.03.23 | ₩11,596 | ₩11,824 | ₩11,409 | ₩11,676 | +0.69% | 49.6만 |
|---|
| 2026.03.20 | ₩11,355 | ₩11,543 | ₩11,208 | ₩11,329 | -0.24% | 80.8만 |
|---|
| 2026.03.19 | ₩11,115 | ₩11,489 | ₩11,088 | ₩11,396 | +2.53% | 45.7만 |
|---|
| 2026.03.18 | ₩11,302 | ₩11,436 | ₩11,181 | ₩11,208 | -0.83% | 32만 |
|---|
| 2026.03.17 | ₩11,529 | ₩11,757 | ₩11,288 | ₩11,382 | -1.28% | 35.8만 |
|---|
| 2026.03.16 | ₩11,462 | ₩11,676 | ₩11,355 | ₩11,436 | -0.23% | 24.9만 |
|---|
| 2026.03.13 | ₩11,610 | ₩11,703 | ₩11,302 | ₩11,409 | -1.73% | 32.4만 |
|---|
| 2026.03.12 | ₩11,650 | ₩11,984 | ₩11,462 | ₩11,596 | -0.46% | 31.8만 |
|---|
| 2026.03.11 | ₩11,997 | ₩12,064 | ₩11,636 | ₩11,837 | -1.34% | 43.9만 |
|---|
| 2026.03.10 | ₩11,877 | ₩12,185 | ₩11,717 | ₩12,024 | +1.24% | 47.4만 |
|---|
| 2026.03.09 | ₩12,144 | ₩12,278 | ₩11,770 | ₩12,024 | -0.99% | 38만 |
|---|
| 2026.03.06 | ₩12,278 | ₩12,479 | ₩12,051 | ₩12,345 | +0.54% | 30.4만 |
|---|
| 2026.03.05 | ₩12,305 | ₩12,693 | ₩12,292 | ₩12,519 | +1.74% | 25.7만 |
|---|
| 2026.03.04 | ₩12,532 | ₩12,626 | ₩12,305 | ₩12,492 | -0.32% | 25.8만 |
|---|
| 2026.03.03 | ₩12,278 | ₩12,506 | ₩12,171 | ₩12,452 | +1.42% | 30만 |
|---|
| 2026.03.02 | ₩12,787 | ₩12,787 | ₩12,479 | ₩12,532 | -1.99% | 40.5만 |
|---|
| 2026.02.27 | ₩12,853 | ₩13,054 | ₩12,572 | ₩12,987 | +1.04% | 49.6만 |
|---|
| 2026.02.26 | ₩12,787 | ₩13,001 | ₩12,586 | ₩12,894 | +0.84% | 41.2만 |
|---|
| 2026.02.25 | ₩12,465 | ₩12,559 | ₩12,251 | ₩12,492 | +0.21% | 32.1만 |
|---|
| 2026.02.24 | ₩12,987 | ₩13,255 | ₩12,452 | ₩12,506 | -3.71% | 43.7만 |
|---|
| 2026.02.23 | ₩12,947 | ₩13,014 | ₩12,158 | ₩12,506 | -3.41% | 61.8만 |
|---|
| 2026.02.20 | ₩12,907 | ₩13,188 | ₩12,720 | ₩13,174 | +2.07% | 37.4만 |
|---|
| 2026.02.19 | ₩12,920 | ₩13,067 | ₩12,599 | ₩12,907 | -0.10% | 39.7만 |
|---|
| 2026.02.18 | ₩12,559 | ₩13,188 | ₩12,439 | ₩13,108 | +4.37% | 63.6만 |
|---|
| 2026.02.17 | ₩12,987 | ₩12,987 | ₩12,051 | ₩12,506 | -3.71% | 91.8만 |
|---|
| 2026.02.13 | ₩13,134 | ₩13,255 | ₩12,746 | ₩13,094 | -0.31% | 55만 |
|---|
| 2026.02.12 | ₩12,546 | ₩13,642 | ₩12,546 | ₩13,081 | +4.26% | 69.4만 |
|---|
| 2026.02.11 | ₩14,178 | ₩14,338 | ₩12,867 | ₩13,255 | -6.51% | 88.9만 |
|---|
| 2026.02.10 | ₩14,231 | ₩14,606 | ₩14,178 | ₩14,231 | 0.00% | 32.9만 |
|---|
| 2026.02.09 | ₩14,659 | ₩14,779 | ₩14,258 | ₩14,298 | -2.46% | 46.1만 |
|---|
| 2026.02.06 | ₩14,285 | ₩15,087 | ₩14,124 | ₩14,860 | +4.03% | 68.5만 |
|---|
| 2026.02.05 | ₩14,726 | ₩15,783 | ₩14,231 | ₩14,445 | -1.91% | 316.8만 |
|---|
| 2026.02.04 | ₩14,311 | ₩14,646 | ₩14,298 | ₩14,432 | +0.84% | 41.2만 |
|---|
| 2026.02.03 | ₩14,860 | ₩15,020 | ₩14,111 | ₩14,231 | -4.23% | 59.5만 |
|---|
| 2026.02.02 | ₩14,833 | ₩15,234 | ₩14,458 | ₩14,967 | +0.90% | 78.6만 |
|---|
| 2026.01.30 | ₩13,790 | ₩14,525 | ₩13,790 | ₩14,432 | +4.66% | 58만 |
|---|
| 2026.01.29 | ₩13,442 | ₩13,803 | ₩13,241 | ₩13,776 | +2.49% | 39.7만 |
|---|
| 2026.01.28 | ₩13,509 | ₩13,549 | ₩13,161 | ₩13,295 | -1.58% | 35.9만 |
|---|
| 2026.01.27 | ₩13,455 | ₩13,522 | ₩13,335 | ₩13,509 | +0.40% | 20.3만 |
|---|
| 2026.01.26 | ₩13,856 | ₩13,856 | ₩13,362 | ₩13,522 | -2.41% | 34.9만 |
|---|
| 2026.01.23 | ₩13,816 | ₩13,910 | ₩13,602 | ₩13,669 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩13,535 | ₩14,057 | ₩13,535 | ₩13,870 | +2.47% | 27.9만 |
|---|
| 2026.01.21 | ₩13,054 | ₩13,589 | ₩13,054 | ₩13,535 | +3.69% | 43.2만 |
|---|
| 2026.01.20 | ₩13,388 | ₩13,455 | ₩12,853 | ₩13,014 | -2.80% | 34만 |
|---|
| 2026.01.16 | ₩13,803 | ₩13,843 | ₩13,455 | ₩13,535 | -1.94% | 37만 |
|---|
| 2026.01.15 | ₩13,830 | ₩13,870 | ₩13,455 | ₩13,843 | +0.10% | 42.7만 |
|---|
| 2026.01.14 | ₩13,535 | ₩13,990 | ₩13,535 | ₩13,803 | +1.98% | 86.2만 |
|---|
| 2026.01.13 | ₩14,512 | ₩14,525 | ₩12,987 | ₩13,495 | -7.00% | 144.2만 |
|---|
| 2026.01.12 | ₩12,185 | ₩12,867 | ₩12,185 | ₩12,787 | +4.94% | 73.9만 |
|---|
| 2026.01.09 | ₩12,118 | ₩12,305 | ₩11,944 | ₩12,278 | +1.32% | 17.4만 |
|---|
| 2026.01.08 | ₩11,676 | ₩12,318 | ₩11,676 | ₩12,104 | +3.67% | 25.7만 |
|---|
| 2026.01.07 | ₩11,904 | ₩12,024 | ₩11,623 | ₩11,770 | -1.12% | 21.7만 |
|---|
| 2026.01.06 | ₩11,529 | ₩11,931 | ₩11,476 | ₩11,890 | +3.13% | 25만 |
|---|
| 2026.01.05 | ₩11,743 | ₩11,917 | ₩11,543 | ₩11,623 | -1.03% | 23.5만 |
|---|
| 2026.01.02 | ₩11,783 | ₩11,783 | ₩11,436 | ₩11,556 | -1.93% | 32.9만 |
|---|
| 2025.12.31 | ₩11,717 | ₩11,810 | ₩11,556 | ₩11,770 | +0.46% | 54.8만 |
|---|
| 2025.12.30 | ₩11,583 | ₩11,824 | ₩11,462 | ₩11,757 | +1.50% | 40.9만 |
|---|
| 2025.12.29 | ₩11,462 | ₩11,676 | ₩11,422 | ₩11,610 | +1.28% | 69.8만 |
|---|
| 2025.12.26 | ₩11,489 | ₩11,610 | ₩11,462 | ₩11,516 | +0.23% | 40.3만 |
|---|
| 2025.12.24 | ₩11,369 | ₩11,556 | ₩11,355 | ₩11,503 | +1.18% | 14.4만 |
|---|
| 2025.12.23 | ₩11,489 | ₩11,543 | ₩11,302 | ₩11,355 | -1.16% | 32.3만 |
|---|
| 2025.12.22 | ₩11,877 | ₩12,064 | ₩11,516 | ₩11,543 | -2.82% | 33.3만 |
|---|
| 2025.12.19 | ₩12,064 | ₩12,158 | ₩11,743 | ₩11,783 | -2.33% | 109.7만 |
|---|
| 2025.12.18 | ₩12,144 | ₩12,412 | ₩12,051 | ₩12,131 | -0.11% | 42만 |
|---|
| 2025.12.17 | ₩11,904 | ₩12,144 | ₩11,904 | ₩12,104 | +1.69% | 38.4만 |
|---|
| 2025.12.16 | ₩12,051 | ₩12,171 | ₩11,877 | ₩11,904 | -1.22% | 30만 |
|---|
| 2025.12.15 | ₩12,198 | ₩12,265 | ₩11,997 | ₩12,011 | -1.54% | 60.8만 |
|---|
| 2025.12.12 | ₩11,971 | ₩12,238 | ₩11,917 | ₩12,144 | +1.45% | 45.5만 |
|---|
| 2025.12.11 | ₩11,877 | ₩12,038 | ₩11,810 | ₩11,917 | +0.34% | 42.7만 |
|---|
| 2025.12.10 | ₩11,462 | ₩11,890 | ₩11,422 | ₩11,824 | +3.15% | 70.8만 |
|---|
| 2025.12.09 | ₩11,489 | ₩11,636 | ₩11,462 | ₩11,489 | 0.00% | 50.3만 |
|---|
| 2025.12.08 | ₩11,449 | ₩11,703 | ₩11,235 | ₩11,489 | +0.35% | 200.8만 |
|---|
| 2025.12.05 | ₩11,610 | ₩11,610 | ₩11,248 | ₩11,369 | -2.07% | 56.1만 |
|---|
| 2025.12.04 | ₩11,730 | ₩11,890 | ₩11,355 | ₩11,623 | -0.91% | 73.2만 |
|---|
| 2025.12.03 | ₩11,636 | ₩11,904 | ₩11,636 | ₩11,703 | +0.57% | 35.2만 |
|---|
| 2025.12.02 | ₩11,676 | ₩11,717 | ₩11,436 | ₩11,650 | -0.23% | 38만 |
|---|
| 2025.12.01 | ₩11,462 | ₩11,797 | ₩11,449 | ₩11,663 | +1.75% | 42.8만 |
|---|
| 2025.11.28 | ₩11,503 | ₩11,650 | ₩11,449 | ₩11,556 | +0.47% | 22.6만 |
|---|
| 2025.11.26 | ₩11,315 | ₩11,583 | ₩11,288 | ₩11,516 | +1.77% | 36.4만 |
|---|
| 2025.11.25 | ₩11,248 | ₩11,449 | ₩11,208 | ₩11,409 | +1.43% | 31.9만 |
|---|
| 2025.11.24 | ₩11,074 | ₩11,315 | ₩10,927 | ₩11,248 | +1.57% | 50.7만 |
|---|
| 2025.11.21 | ₩10,807 | ₩11,235 | ₩10,673 | ₩11,061 | +2.35% | 76.7만 |
|---|
| 2025.11.20 | ₩11,208 | ₩11,302 | ₩10,700 | ₩10,807 | -3.58% | 76만 |
|---|
| 2025.11.19 | ₩11,222 | ₩11,422 | ₩11,101 | ₩11,128 | -0.83% | 65.9만 |
|---|
| 2025.11.18 | ₩11,302 | ₩11,462 | ₩11,128 | ₩11,315 | +0.12% | 64만 |
|---|
| 2025.11.17 | ₩11,155 | ₩11,543 | ₩11,155 | ₩11,422 | +2.40% | 61.9만 |
|---|
| 2025.11.14 | ₩11,610 | ₩11,703 | ₩11,128 | ₩11,155 | -3.92% | 70.6만 |
|---|
| 2025.11.13 | ₩11,409 | ₩12,305 | ₩11,409 | ₩11,663 | +2.23% | 84.6만 |
|---|
| 2025.11.12 | ₩11,676 | ₩11,931 | ₩11,462 | ₩11,489 | -1.60% | 65.7만 |
|---|
| 2025.11.11 | ₩11,783 | ₩11,864 | ₩11,262 | ₩11,703 | -0.68% | 55.7만 |
|---|
| 2025.11.10 | ₩12,880 | ₩12,880 | ₩11,449 | ₩11,864 | -7.89% | 102.7만 |
|---|
| 2025.11.07 | ₩12,492 | ₩13,121 | ₩12,385 | ₩12,880 | +3.10% | 48.4만 |
|---|
| 2025.11.06 | ₩12,947 | ₩13,642 | ₩12,265 | ₩12,532 | -3.20% | 98.9만 |
|---|
| 2025.11.05 | ₩15,167 | ₩15,354 | ₩14,953 | ₩15,261 | +0.62% | 33.7만 |
|---|
| 2025.11.04 | ₩15,007 | ₩15,555 | ₩14,967 | ₩15,114 | +0.71% | 32.5만 |
|---|
| 2025.11.03 | ₩15,020 | ₩15,221 | ₩14,846 | ₩15,060 | +0.27% | 31.4만 |
|---|
| 2025.10.31 | ₩15,181 | ₩15,301 | ₩14,873 | ₩14,993 | -1.23% | 32.2만 |
|---|
| 2025.10.30 | ₩15,328 | ₩15,395 | ₩15,167 | ₩15,301 | -0.17% | 29만 |
|---|
| 2025.10.29 | ₩16,050 | ₩16,170 | ₩15,274 | ₩15,354 | -4.33% | 24.3만 |
|---|
| 2025.10.28 | ₩16,291 | ₩16,371 | ₩16,063 | ₩16,063 | -1.40% | 16.5만 |
|---|
| 2025.10.27 | ₩17,067 | ₩17,067 | ₩16,344 | ₩16,358 | -4.15% | 17.3만 |
|---|
| 2025.10.24 | ₩16,919 | ₩16,919 | ₩16,746 | ₩16,799 | -0.71% | 17.9만 |
|---|
| 2025.10.23 | ₩16,759 | ₩16,826 | ₩16,638 | ₩16,826 | +0.40% | 17.3만 |
|---|
| 2025.10.22 | ₩17,227 | ₩17,227 | ₩16,652 | ₩16,786 | -2.56% | 23.4만 |
|---|
| 2025.10.21 | ₩16,545 | ₩16,986 | ₩16,545 | ₩16,960 | +2.51% | 18.8만 |
|---|
| 2025.10.20 | ₩16,625 | ₩16,679 | ₩16,451 | ₩16,598 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩16,384 | ₩16,491 | ₩16,237 | ₩16,424 | +0.24% | 27만 |
|---|
| 2025.10.16 | ₩16,545 | ₩16,719 | ₩16,224 | ₩16,398 | -0.89% | 31.1만 |
|---|
| 2025.10.15 | ₩16,638 | ₩16,839 | ₩16,478 | ₩16,585 | -0.32% | 24.7만 |
|---|
| 2025.10.14 | ₩16,344 | ₩16,679 | ₩16,277 | ₩16,531 | +1.15% | 38.6만 |
|---|
| 2025.10.13 | ₩16,826 | ₩17,067 | ₩16,451 | ₩16,465 | -2.15% | 24만 |
|---|
| 2025.10.10 | ₩17,067 | ₩17,147 | ₩16,585 | ₩16,638 | -2.51% | 36.9만 |
|---|