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 | ₩21,626 | ₩21,652 | ₩20,784 | ₩20,837 | -3.65% | 20.7만 |
| 2026.10.08 | ₩21,251 | ₩21,639 | ₩21,064 | ₩21,612 | +1.70% | 36.9만 |
| 2026.10.07 | ₩20,690 | ₩21,358 | ₩20,650 | ₩21,251 | +2.71% | 21.6만 |
| 2026.10.06 | ₩21,091 | ₩21,251 | ₩20,770 | ₩20,797 | -1.39% | 18.1만 |
| 2026.10.05 | ₩21,171 | ₩21,251 | ₩20,890 | ₩21,118 | -0.25% | 20.4만 |
| 2026.10.02 | ₩22,053 | ₩22,120 | ₩20,917 | ₩21,011 | -4.73% | 20.7만 |
| 2026.10.01 | ₩21,946 | ₩22,361 | ₩21,866 | ₩21,960 | +0.06% | 37.9만 |
| 2026.09.30 | ₩21,946 | ₩22,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,666 |
| -1.28% |
| 24.4만 |
| 2026.09.29 | ₩22,013 | ₩22,080 | ₩21,425 | ₩21,893 | -0.55% | 17.9만 |
|---|
| 2026.09.28 | ₩21,986 | ₩22,200 | ₩21,786 | ₩22,107 | +0.55% | 23.1만 |
|---|
| 2026.09.25 | ₩21,960 | ₩22,160 | ₩21,813 | ₩22,027 | +0.30% | 16.7만 |
|---|
| 2026.09.24 | ₩22,027 | ₩22,027 | ₩21,465 | ₩21,933 | -0.42% | 31.9만 |
|---|
| 2026.09.23 | ₩22,214 | ₩22,361 | ₩21,879 | ₩21,986 | -1.02% | 19.3만 |
|---|
| 2026.09.22 | ₩21,906 | ₩22,294 | ₩21,706 | ₩22,267 | +1.65% | 25.1만 |
|---|
| 2026.09.21 | ₩21,626 | ₩22,000 | ₩21,612 | ₩21,759 | +0.62% | 23.6만 |
|---|
| 2026.09.18 | ₩21,679 | ₩21,679 | ₩21,184 | ₩21,572 | -0.49% | 89.4만 |
|---|
| 2026.09.17 | ₩21,799 | ₩21,839 | ₩21,492 | ₩21,679 | -0.55% | 16.7만 |
|---|
| 2026.09.16 | ₩21,866 | ₩21,933 | ₩21,532 | ₩21,786 | -0.37% | 23만 |
|---|
| 2026.09.15 | ₩21,492 | ₩21,986 | ₩21,412 | ₩21,986 | +2.30% | 22만 |
|---|
| 2026.09.14 | ₩21,425 | ₩21,893 | ₩21,412 | ₩21,692 | +1.25% | 26.1만 |
|---|
| 2026.09.11 | ₩21,358 | ₩21,452 | ₩20,997 | ₩21,225 | -0.63% | 20만 |
|---|
| 2026.09.10 | ₩21,331 | ₩21,505 | ₩21,158 | ₩21,278 | -0.25% | 17.3만 |
|---|
| 2026.09.09 | ₩21,438 | ₩21,532 | ₩20,957 | ₩21,331 | -0.50% | 25만 |
|---|
| 2026.09.08 | ₩22,427 | ₩22,427 | ₩21,278 | ₩21,425 | -4.47% | 25.6만 |
|---|
| 2026.09.04 | ₩22,093 | ₩22,628 | ₩21,853 | ₩22,534 | +2.00% | 22.7만 |
|---|
| 2026.09.03 | ₩22,321 | ₩22,334 | ₩21,893 | ₩22,334 | +0.06% | 27.5만 |
|---|
| 2026.09.02 | ₩22,267 | ₩22,468 | ₩21,946 | ₩22,027 | -1.08% | 29.2만 |
|---|
| 2026.09.01 | ₩22,882 | ₩23,203 | ₩22,160 | ₩22,307 | -2.51% | 45.8만 |
|---|
| 2026.08.31 | ₩23,096 | ₩23,136 | ₩22,641 | ₩22,989 | -0.46% | 50.8만 |
|---|
| 2026.08.28 | ₩22,989 | ₩23,336 | ₩22,815 | ₩23,096 | +0.47% | 30.5만 |
|---|
| 2026.08.27 | ₩22,521 | ₩23,056 | ₩22,133 | ₩22,842 | +1.42% | 33.1만 |
|---|
| 2026.08.26 | ₩22,655 | ₩22,748 | ₩22,347 | ₩22,695 | +0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩22,454 | ₩22,828 | ₩22,214 | ₩22,762 | +1.37% | 23.7만 |
|---|
| 2026.08.24 | ₩22,762 | ₩23,096 | ₩22,414 | ₩22,441 | -1.41% | 35.1만 |
|---|
| 2026.08.21 | ₩22,334 | ₩22,909 | ₩22,187 | ₩22,842 | +2.27% | 28.5만 |
|---|
| 2026.08.20 | ₩22,013 | ₩22,441 | ₩21,786 | ₩22,334 | +1.46% | 30.3만 |
|---|
| 2026.08.19 | ₩22,107 | ₩22,548 | ₩22,013 | ₩22,093 | -0.06% | 22.5만 |
|---|
| 2026.08.18 | ₩21,786 | ₩22,133 | ₩21,626 | ₩22,053 | +1.23% | 39.3만 |
|---|
| 2026.08.17 | ₩21,465 | ₩21,626 | ₩21,158 | ₩21,505 | +0.19% | 28.7만 |
|---|
| 2026.08.14 | ₩21,826 | ₩21,826 | ₩21,171 | ₩21,465 | -1.65% | 33.2만 |
|---|
| 2026.08.13 | ₩20,917 | ₩21,799 | ₩20,770 | ₩21,799 | +4.22% | 31.8만 |
|---|
| 2026.08.12 | ₩20,383 | ₩20,636 | ₩20,102 | ₩20,636 | +1.25% | 32.3만 |
|---|
| 2026.08.11 | ₩20,663 | ₩21,078 | ₩20,449 | ₩20,610 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩20,730 | ₩21,652 | ₩20,583 | ₩20,944 | +1.03% | 56.6만 |
|---|
| 2026.08.07 | ₩20,743 | ₩21,104 | ₩20,129 | ₩20,302 | -2.13% | 34.2만 |
|---|
| 2026.08.06 | ₩23,724 | ₩23,724 | ₩20,329 | ₩20,877 | -12.00% | 62.9만 |
|---|
| 2026.08.05 | ₩20,596 | ₩20,596 | ₩19,821 | ₩20,342 | -1.23% | 31.7만 |
|---|
| 2026.08.04 | ₩20,022 | ₩20,396 | ₩19,848 | ₩20,356 | +1.67% | 23.9만 |
|---|
| 2026.08.03 | ₩20,209 | ₩20,636 | ₩19,982 | ₩20,062 | -0.73% | 25.2만 |
|---|
| 2026.07.31 | ₩19,848 | ₩20,008 | ₩19,420 | ₩19,835 | -0.07% | 58.6만 |
|---|
| 2026.07.30 | ₩21,078 | ₩21,078 | ₩19,955 | ₩20,075 | -4.76% | 27만 |
|---|
| 2026.07.29 | ₩21,652 | ₩22,053 | ₩21,078 | ₩21,131 | -2.41% | 37.6만 |
|---|
| 2026.07.28 | ₩21,265 | ₩21,879 | ₩21,171 | ₩21,585 | +1.51% | 32.9만 |
|---|
| 2026.07.27 | ₩20,556 | ₩21,064 | ₩20,396 | ₩21,011 | +2.21% | 38.9만 |
|---|
| 2026.07.24 | ₩20,169 | ₩20,383 | ₩19,901 | ₩20,262 | +0.46% | 29.2만 |
|---|
| 2026.07.23 | ₩20,396 | ₩20,543 | ₩19,982 | ₩20,129 | -1.31% | 22.8만 |
|---|
| 2026.07.22 | ₩20,556 | ₩20,784 | ₩20,396 | ₩20,583 | +0.13% | 27.3만 |
|---|
| 2026.07.21 | ₩20,489 | ₩20,690 | ₩19,848 | ₩20,516 | +0.13% | 61.4만 |
|---|
| 2026.07.20 | ₩20,342 | ₩20,717 | ₩20,102 | ₩20,556 | +1.05% | 42.8만 |
|---|
| 2026.07.17 | ₩20,449 | ₩21,238 | ₩20,302 | ₩20,476 | +0.13% | 40만 |
|---|
| 2026.07.16 | ₩19,407 | ₩20,743 | ₩19,407 | ₩20,596 | +6.13% | 45.9만 |
|---|
| 2026.07.15 | ₩18,725 | ₩19,474 | ₩18,712 | ₩19,153 | +2.28% | 28.2만 |
|---|
| 2026.07.14 | ₩19,046 | ₩19,046 | ₩18,605 | ₩18,805 | -1.26% | 28.1만 |
|---|
| 2026.07.13 | ₩18,217 | ₩19,166 | ₩18,217 | ₩19,126 | +4.99% | 30.6만 |
|---|
| 2026.07.10 | ₩18,177 | ₩18,217 | ₩17,950 | ₩18,110 | -0.37% | 20.5만 |
|---|
| 2026.07.09 | ₩17,643 | ₩18,003 | ₩17,455 | ₩17,963 | +1.82% | 23.2만 |
|---|
| 2026.07.08 | ₩17,990 | ₩17,990 | ₩17,643 | ₩17,803 | -1.04% | 28.6만 |
|---|
| 2026.07.07 | ₩17,763 | ₩18,418 | ₩17,763 | ₩18,057 | +1.66% | 51.6만 |
|---|
| 2026.07.06 | ₩17,349 | ₩17,455 | ₩16,988 | ₩17,322 | -0.15% | 37.4만 |
|---|
| 2026.07.02 | ₩17,509 | ₩17,696 | ₩17,308 | ₩17,482 | -0.15% | 26.5만 |
|---|
| 2026.07.01 | ₩16,413 | ₩17,776 | ₩16,306 | ₩17,522 | +6.76% | 42.4만 |
|---|
| 2026.06.30 | ₩17,001 | ₩17,014 | ₩16,400 | ₩16,413 | -3.46% | 39.4만 |
|---|
| 2026.06.29 | ₩17,014 | ₩17,335 | ₩16,707 | ₩17,175 | +0.94% | 53만 |
|---|
| 2026.06.26 | ₩15,825 | ₩17,242 | ₩15,651 | ₩17,014 | +7.52% | 110.7만 |
|---|
| 2026.06.25 | ₩15,758 | ₩16,025 | ₩15,598 | ₩15,838 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩15,223 | ₩15,624 | ₩15,157 | ₩15,544 | +2.11% | 34.4만 |
|---|
| 2026.06.23 | ₩14,542 | ₩15,357 | ₩14,542 | ₩15,183 | +4.41% | 36.1만 |
|---|
| 2026.06.22 | ₩15,050 | ₩15,250 | ₩14,488 | ₩14,716 | -2.22% | 57.1만 |
|---|
| 2026.06.18 | ₩15,357 | ₩15,384 | ₩14,956 | ₩15,183 | -1.13% | 108.5만 |
|---|
| 2026.06.17 | ₩15,210 | ₩15,558 | ₩15,050 | ₩15,237 | +0.18% | 42.8만 |
|---|
| 2026.06.16 | ₩15,624 | ₩15,705 | ₩15,050 | ₩15,304 | -2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩16,092 | ₩16,092 | ₩15,504 | ₩15,531 | -3.49% | 32만 |
|---|
| 2026.06.12 | ₩16,106 | ₩16,333 | ₩15,865 | ₩16,092 | -0.08% | 21.1만 |
|---|
| 2026.06.11 | ₩15,624 | ₩16,226 | ₩15,477 | ₩16,092 | +2.99% | 33만 |
|---|
| 2026.06.10 | ₩15,651 | ₩15,945 | ₩15,624 | ₩15,664 | +0.09% | 26.2만 |
|---|
| 2026.06.09 | ₩15,865 | ₩16,199 | ₩15,517 | ₩15,651 | -1.35% | 32.7만 |
|---|
| 2026.06.08 | ₩15,785 | ₩16,132 | ₩15,611 | ₩15,878 | +0.59% | 42만 |
|---|
| 2026.06.05 | ₩16,039 | ₩16,253 | ₩15,651 | ₩15,731 | -1.92% | 30.9만 |
|---|
| 2026.06.04 | ₩15,330 | ₩15,918 | ₩15,330 | ₩15,852 | +3.40% | 33.8만 |
|---|
| 2026.06.03 | ₩15,344 | ₩15,344 | ₩15,023 | ₩15,183 | -1.05% | 55.8만 |
|---|
| 2026.06.02 | ₩16,079 | ₩16,146 | ₩15,384 | ₩15,437 | -3.99% | 35.2만 |
|---|
| 2026.06.01 | ₩15,451 | ₩16,319 | ₩15,370 | ₩16,052 | +3.89% | 53.1만 |
|---|
| 2026.05.29 | ₩15,477 | ₩15,838 | ₩15,197 | ₩15,531 | +0.35% | 54.1만 |
|---|
| 2026.05.28 | ₩14,996 | ₩15,624 | ₩14,996 | ₩15,584 | +3.92% | 64.5만 |
|---|
| 2026.05.27 | ₩14,462 | ₩15,050 | ₩14,462 | ₩15,023 | +3.88% | 40.8만 |
|---|
| 2026.05.26 | ₩14,248 | ₩14,555 | ₩14,168 | ₩14,448 | +1.41% | 39만 |
|---|
| 2026.05.22 | ₩14,288 | ₩14,515 | ₩14,234 | ₩14,248 | -0.28% | 33.5만 |
|---|
| 2026.05.21 | ₩13,633 | ₩14,274 | ₩13,513 | ₩14,261 | +4.61% | 74만 |
|---|
| 2026.05.20 | ₩13,566 | ₩13,940 | ₩13,486 | ₩13,753 | +1.38% | 145.1만 |
|---|
| 2026.05.19 | ₩13,005 | ₩13,125 | ₩12,697 | ₩12,965 | -0.31% | 70.4만 |
|---|
| 2026.05.18 | ₩12,657 | ₩13,138 | ₩12,510 | ₩12,951 | +2.32% | 58.4만 |
|---|
| 2026.05.15 | ₩13,098 | ₩13,285 | ₩12,537 | ₩12,831 | -2.04% | 68.4만 |
|---|
| 2026.05.14 | ₩13,112 | ₩13,366 | ₩12,925 | ₩13,112 | 0.00% | 36.5만 |
|---|
| 2026.05.13 | ₩13,031 | ₩13,125 | ₩12,671 | ₩13,058 | +0.21% | 64.5만 |
|---|
| 2026.05.12 | ₩13,018 | ₩13,219 | ₩12,751 | ₩13,152 | +1.03% | 51.5만 |
|---|
| 2026.05.11 | ₩13,205 | ₩13,272 | ₩12,884 | ₩13,031 | -1.32% | 49.7만 |
|---|
| 2026.05.08 | ₩12,965 | ₩13,432 | ₩12,804 | ₩13,192 | +1.75% | 58만 |
|---|
| 2026.05.07 | ₩12,724 | ₩13,299 | ₩11,882 | ₩12,965 | +1.89% | 74.5만 |
|---|
| 2026.05.06 | ₩13,152 | ₩13,192 | ₩12,965 | ₩13,085 | -0.51% | 44.1만 |
|---|
| 2026.05.05 | ₩13,112 | ₩13,152 | ₩12,938 | ₩13,112 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩12,871 | ₩13,219 | ₩12,844 | ₩13,031 | +1.25% | 53만 |
|---|
| 2026.05.01 | ₩13,031 | ₩13,299 | ₩12,898 | ₩12,898 | -1.03% | 48.3만 |
|---|
| 2026.04.30 | ₩13,031 | ₩13,192 | ₩12,911 | ₩13,045 | +0.10% | 33.7만 |
|---|
| 2026.04.29 | ₩13,112 | ₩13,178 | ₩12,938 | ₩13,058 | -0.41% | 29.5만 |
|---|
| 2026.04.28 | ₩12,818 | ₩13,446 | ₩12,818 | ₩13,205 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩12,831 | ₩13,072 | ₩12,751 | ₩12,818 | -0.10% | 23.8만 |
|---|
| 2026.04.24 | ₩12,537 | ₩12,871 | ₩12,510 | ₩12,844 | +2.45% | 22.3만 |
|---|
| 2026.04.23 | ₩12,764 | ₩13,138 | ₩12,483 | ₩12,644 | -0.94% | 39.1만 |
|---|
| 2026.04.22 | ₩12,697 | ₩12,844 | ₩12,537 | ₩12,778 | +0.63% | 26.2만 |
|---|
| 2026.04.21 | ₩12,884 | ₩13,085 | ₩12,697 | ₩12,711 | -1.35% | 19.6만 |
|---|
| 2026.04.20 | ₩12,630 | ₩12,991 | ₩12,630 | ₩12,737 | +0.85% | 24.7만 |
|---|
| 2026.04.17 | ₩12,657 | ₩12,844 | ₩12,510 | ₩12,711 | +0.42% | 38.6만 |
|---|
| 2026.04.16 | ₩12,417 | ₩12,630 | ₩12,123 | ₩12,457 | +0.32% | 56.6만 |
|---|
| 2026.04.15 | ₩12,230 | ₩12,550 | ₩12,230 | ₩12,457 | +1.86% | 21.3만 |
|---|
| 2026.04.14 | ₩12,042 | ₩12,497 | ₩12,029 | ₩12,256 | +1.78% | 30.2만 |
|---|
| 2026.04.13 | ₩11,588 | ₩12,149 | ₩11,521 | ₩12,083 | +4.27% | 40만 |
|---|
| 2026.04.10 | ₩11,615 | ₩11,788 | ₩11,535 | ₩11,641 | +0.23% | 37.8만 |
|---|
| 2026.04.09 | ₩11,481 | ₩11,708 | ₩11,200 | ₩11,655 | +1.51% | 38.6만 |
|---|
| 2026.04.08 | ₩11,962 | ₩12,083 | ₩11,601 | ₩11,601 | -3.02% | 26.9만 |
|---|
| 2026.04.07 | ₩11,735 | ₩11,815 | ₩11,601 | ₩11,615 | -1.03% | 24.5만 |
|---|
| 2026.04.06 | ₩11,735 | ₩11,855 | ₩11,575 | ₩11,775 | +0.34% | 29.6만 |
|---|
| 2026.04.02 | ₩11,521 | ₩11,882 | ₩11,361 | ₩11,735 | +1.86% | 36.6만 |
|---|
| 2026.04.01 | ₩11,882 | ₩11,962 | ₩11,575 | ₩11,588 | -2.47% | 32.6만 |
|---|
| 2026.03.31 | ₩12,123 | ₩12,136 | ₩11,708 | ₩11,829 | -2.43% | 32.8만 |
|---|
| 2026.03.30 | ₩11,842 | ₩12,029 | ₩11,775 | ₩11,976 | +1.13% | 41.3만 |
|---|
| 2026.03.27 | ₩11,815 | ₩11,909 | ₩11,615 | ₩11,735 | -0.68% | 26.7만 |
|---|
| 2026.03.26 | ₩11,775 | ₩12,296 | ₩11,775 | ₩11,895 | +1.02% | 62.9만 |
|---|
| 2026.03.25 | ₩11,989 | ₩12,296 | ₩11,548 | ₩11,909 | -0.67% | 47.8만 |
|---|
| 2026.03.24 | ₩11,521 | ₩11,802 | ₩11,441 | ₩11,548 | +0.23% | 26.9만 |
|---|
| 2026.03.23 | ₩11,588 | ₩11,815 | ₩11,401 | ₩11,668 | +0.69% | 49.6만 |
|---|
| 2026.03.20 | ₩11,347 | ₩11,535 | ₩11,200 | ₩11,321 | -0.24% | 80.8만 |
|---|
| 2026.03.19 | ₩11,107 | ₩11,481 | ₩11,080 | ₩11,387 | +2.53% | 45.7만 |
|---|
| 2026.03.18 | ₩11,294 | ₩11,428 | ₩11,174 | ₩11,200 | -0.83% | 32만 |
|---|
| 2026.03.17 | ₩11,521 | ₩11,748 | ₩11,281 | ₩11,374 | -1.28% | 35.8만 |
|---|
| 2026.03.16 | ₩11,454 | ₩11,668 | ₩11,347 | ₩11,428 | -0.23% | 24.9만 |
|---|
| 2026.03.13 | ₩11,601 | ₩11,695 | ₩11,294 | ₩11,401 | -1.73% | 32.4만 |
|---|
| 2026.03.12 | ₩11,641 | ₩11,976 | ₩11,454 | ₩11,588 | -0.46% | 31.8만 |
|---|
| 2026.03.11 | ₩11,989 | ₩12,056 | ₩11,628 | ₩11,829 | -1.34% | 43.9만 |
|---|
| 2026.03.10 | ₩11,869 | ₩12,176 | ₩11,708 | ₩12,016 | +1.24% | 47.4만 |
|---|
| 2026.03.09 | ₩12,136 | ₩12,270 | ₩11,762 | ₩12,016 | -0.99% | 38만 |
|---|
| 2026.03.06 | ₩12,270 | ₩12,470 | ₩12,042 | ₩12,336 | +0.54% | 30.4만 |
|---|
| 2026.03.05 | ₩12,296 | ₩12,684 | ₩12,283 | ₩12,510 | +1.74% | 25.7만 |
|---|
| 2026.03.04 | ₩12,524 | ₩12,617 | ₩12,296 | ₩12,483 | -0.32% | 25.8만 |
|---|
| 2026.03.03 | ₩12,270 | ₩12,497 | ₩12,163 | ₩12,443 | +1.42% | 30만 |
|---|
| 2026.03.02 | ₩12,778 | ₩12,778 | ₩12,470 | ₩12,524 | -1.99% | 40.5만 |
|---|
| 2026.02.27 | ₩12,844 | ₩13,045 | ₩12,564 | ₩12,978 | +1.04% | 49.6만 |
|---|
| 2026.02.26 | ₩12,778 | ₩12,991 | ₩12,577 | ₩12,884 | +0.84% | 41.2만 |
|---|
| 2026.02.25 | ₩12,457 | ₩12,550 | ₩12,243 | ₩12,483 | +0.21% | 32.1만 |
|---|
| 2026.02.24 | ₩12,978 | ₩13,245 | ₩12,443 | ₩12,497 | -3.71% | 43.7만 |
|---|
| 2026.02.23 | ₩12,938 | ₩13,005 | ₩12,149 | ₩12,497 | -3.41% | 61.8만 |
|---|
| 2026.02.20 | ₩12,898 | ₩13,178 | ₩12,711 | ₩13,165 | +2.07% | 37.4만 |
|---|
| 2026.02.19 | ₩12,911 | ₩13,058 | ₩12,590 | ₩12,898 | -0.10% | 39.7만 |
|---|
| 2026.02.18 | ₩12,550 | ₩13,178 | ₩12,430 | ₩13,098 | +4.37% | 63.6만 |
|---|
| 2026.02.17 | ₩12,978 | ₩12,978 | ₩12,042 | ₩12,497 | -3.71% | 91.8만 |
|---|
| 2026.02.13 | ₩13,125 | ₩13,245 | ₩12,737 | ₩13,085 | -0.31% | 55만 |
|---|
| 2026.02.12 | ₩12,537 | ₩13,633 | ₩12,537 | ₩13,072 | +4.26% | 69.4만 |
|---|
| 2026.02.11 | ₩14,168 | ₩14,328 | ₩12,858 | ₩13,245 | -6.51% | 88.9만 |
|---|
| 2026.02.10 | ₩14,221 | ₩14,595 | ₩14,168 | ₩14,221 | 0.00% | 32.9만 |
|---|
| 2026.02.09 | ₩14,649 | ₩14,769 | ₩14,248 | ₩14,288 | -2.46% | 46.1만 |
|---|
| 2026.02.06 | ₩14,274 | ₩15,076 | ₩14,114 | ₩14,849 | +4.03% | 68.5만 |
|---|
| 2026.02.05 | ₩14,716 | ₩15,771 | ₩14,221 | ₩14,435 | -1.91% | 316.8만 |
|---|
| 2026.02.04 | ₩14,301 | ₩14,635 | ₩14,288 | ₩14,421 | +0.84% | 41.2만 |
|---|
| 2026.02.03 | ₩14,849 | ₩15,010 | ₩14,101 | ₩14,221 | -4.23% | 59.5만 |
|---|
| 2026.02.02 | ₩14,822 | ₩15,223 | ₩14,448 | ₩14,956 | +0.90% | 78.6만 |
|---|
| 2026.01.30 | ₩13,780 | ₩14,515 | ₩13,780 | ₩14,421 | +4.66% | 58만 |
|---|
| 2026.01.29 | ₩13,432 | ₩13,793 | ₩13,232 | ₩13,767 | +2.49% | 39.7만 |
|---|
| 2026.01.28 | ₩13,499 | ₩13,539 | ₩13,152 | ₩13,285 | -1.58% | 35.9만 |
|---|
| 2026.01.27 | ₩13,446 | ₩13,513 | ₩13,326 | ₩13,499 | +0.40% | 20.3만 |
|---|
| 2026.01.26 | ₩13,847 | ₩13,847 | ₩13,352 | ₩13,513 | -2.41% | 34.9만 |
|---|
| 2026.01.23 | ₩13,807 | ₩13,900 | ₩13,593 | ₩13,660 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩13,526 | ₩14,047 | ₩13,526 | ₩13,860 | +2.47% | 27.9만 |
|---|
| 2026.01.21 | ₩13,045 | ₩13,579 | ₩13,045 | ₩13,526 | +3.69% | 43.2만 |
|---|
| 2026.01.20 | ₩13,379 | ₩13,446 | ₩12,844 | ₩13,005 | -2.80% | 34만 |
|---|
| 2026.01.16 | ₩13,793 | ₩13,833 | ₩13,446 | ₩13,526 | -1.94% | 37만 |
|---|
| 2026.01.15 | ₩13,820 | ₩13,860 | ₩13,446 | ₩13,833 | +0.10% | 42.7만 |
|---|
| 2026.01.14 | ₩13,526 | ₩13,980 | ₩13,526 | ₩13,793 | +1.98% | 86.2만 |
|---|
| 2026.01.13 | ₩14,502 | ₩14,515 | ₩12,978 | ₩13,486 | -7.00% | 144.2만 |
|---|
| 2026.01.12 | ₩12,176 | ₩12,858 | ₩12,176 | ₩12,778 | +4.94% | 73.9만 |
|---|
| 2026.01.09 | ₩12,109 | ₩12,296 | ₩11,935 | ₩12,270 | +1.32% | 17.4만 |
|---|
| 2026.01.08 | ₩11,668 | ₩12,310 | ₩11,668 | ₩12,096 | +3.67% | 25.7만 |
|---|
| 2026.01.07 | ₩11,895 | ₩12,016 | ₩11,615 | ₩11,762 | -1.12% | 21.7만 |
|---|
| 2026.01.06 | ₩11,521 | ₩11,922 | ₩11,468 | ₩11,882 | +3.13% | 25만 |
|---|
| 2026.01.05 | ₩11,735 | ₩11,909 | ₩11,535 | ₩11,615 | -1.03% | 23.5만 |
|---|
| 2026.01.02 | ₩11,775 | ₩11,775 | ₩11,428 | ₩11,548 | -1.93% | 32.9만 |
|---|
| 2025.12.31 | ₩11,708 | ₩11,802 | ₩11,548 | ₩11,762 | +0.46% | 54.8만 |
|---|
| 2025.12.30 | ₩11,575 | ₩11,815 | ₩11,454 | ₩11,748 | +1.50% | 40.9만 |
|---|
| 2025.12.29 | ₩11,454 | ₩11,668 | ₩11,414 | ₩11,601 | +1.28% | 69.8만 |
|---|
| 2025.12.26 | ₩11,481 | ₩11,601 | ₩11,454 | ₩11,508 | +0.23% | 40.3만 |
|---|
| 2025.12.24 | ₩11,361 | ₩11,548 | ₩11,347 | ₩11,494 | +1.18% | 14.4만 |
|---|
| 2025.12.23 | ₩11,481 | ₩11,535 | ₩11,294 | ₩11,347 | -1.16% | 32.3만 |
|---|
| 2025.12.22 | ₩11,869 | ₩12,056 | ₩11,508 | ₩11,535 | -2.82% | 33.3만 |
|---|
| 2025.12.19 | ₩12,056 | ₩12,149 | ₩11,735 | ₩11,775 | -2.33% | 109.7만 |
|---|
| 2025.12.18 | ₩12,136 | ₩12,403 | ₩12,042 | ₩12,123 | -0.11% | 42만 |
|---|
| 2025.12.17 | ₩11,895 | ₩12,136 | ₩11,895 | ₩12,096 | +1.69% | 38.4만 |
|---|
| 2025.12.16 | ₩12,042 | ₩12,163 | ₩11,869 | ₩11,895 | -1.22% | 30만 |
|---|
| 2025.12.15 | ₩12,189 | ₩12,256 | ₩11,989 | ₩12,002 | -1.54% | 60.8만 |
|---|
| 2025.12.12 | ₩11,962 | ₩12,230 | ₩11,909 | ₩12,136 | +1.45% | 45.5만 |
|---|
| 2025.12.11 | ₩11,869 | ₩12,029 | ₩11,802 | ₩11,909 | +0.34% | 42.7만 |
|---|
| 2025.12.10 | ₩11,454 | ₩11,882 | ₩11,414 | ₩11,815 | +3.15% | 70.8만 |
|---|
| 2025.12.09 | ₩11,481 | ₩11,628 | ₩11,454 | ₩11,481 | 0.00% | 50.3만 |
|---|
| 2025.12.08 | ₩11,441 | ₩11,695 | ₩11,227 | ₩11,481 | +0.35% | 200.8만 |
|---|
| 2025.12.05 | ₩11,601 | ₩11,601 | ₩11,240 | ₩11,361 | -2.07% | 56.1만 |
|---|
| 2025.12.04 | ₩11,722 | ₩11,882 | ₩11,347 | ₩11,615 | -0.91% | 73.2만 |
|---|
| 2025.12.03 | ₩11,628 | ₩11,895 | ₩11,628 | ₩11,695 | +0.57% | 35.2만 |
|---|
| 2025.12.02 | ₩11,668 | ₩11,708 | ₩11,428 | ₩11,641 | -0.23% | 38만 |
|---|
| 2025.12.01 | ₩11,454 | ₩11,788 | ₩11,441 | ₩11,655 | +1.75% | 42.8만 |
|---|
| 2025.11.28 | ₩11,494 | ₩11,641 | ₩11,441 | ₩11,548 | +0.47% | 22.6만 |
|---|
| 2025.11.26 | ₩11,307 | ₩11,575 | ₩11,281 | ₩11,508 | +1.77% | 36.4만 |
|---|
| 2025.11.25 | ₩11,240 | ₩11,441 | ₩11,200 | ₩11,401 | +1.43% | 31.9만 |
|---|
| 2025.11.24 | ₩11,067 | ₩11,307 | ₩10,920 | ₩11,240 | +1.57% | 50.7만 |
|---|
| 2025.11.21 | ₩10,799 | ₩11,227 | ₩10,666 | ₩11,053 | +2.35% | 76.7만 |
|---|
| 2025.11.20 | ₩11,200 | ₩11,294 | ₩10,692 | ₩10,799 | -3.58% | 76만 |
|---|
| 2025.11.19 | ₩11,214 | ₩11,414 | ₩11,093 | ₩11,120 | -0.83% | 65.9만 |
|---|
| 2025.11.18 | ₩11,294 | ₩11,454 | ₩11,120 | ₩11,307 | +0.12% | 64만 |
|---|
| 2025.11.17 | ₩11,147 | ₩11,535 | ₩11,147 | ₩11,414 | +2.40% | 61.9만 |
|---|
| 2025.11.14 | ₩11,601 | ₩11,695 | ₩11,120 | ₩11,147 | -3.92% | 70.6만 |
|---|
| 2025.11.13 | ₩11,401 | ₩12,296 | ₩11,401 | ₩11,655 | +2.23% | 84.6만 |
|---|
| 2025.11.12 | ₩11,668 | ₩11,922 | ₩11,454 | ₩11,481 | -1.60% | 65.7만 |
|---|
| 2025.11.11 | ₩11,775 | ₩11,855 | ₩11,254 | ₩11,695 | -0.68% | 55.7만 |
|---|
| 2025.11.10 | ₩12,871 | ₩12,871 | ₩11,441 | ₩11,855 | -7.89% | 102.7만 |
|---|
| 2025.11.07 | ₩12,483 | ₩13,112 | ₩12,377 | ₩12,871 | +3.10% | 48.4만 |
|---|
| 2025.11.06 | ₩12,938 | ₩13,633 | ₩12,256 | ₩12,524 | -3.20% | 98.9만 |
|---|
| 2025.11.05 | ₩15,157 | ₩15,344 | ₩14,943 | ₩15,250 | +0.62% | 33.7만 |
|---|
| 2025.11.04 | ₩14,996 | ₩15,544 | ₩14,956 | ₩15,103 | +0.71% | 32.5만 |
|---|
| 2025.11.03 | ₩15,010 | ₩15,210 | ₩14,836 | ₩15,050 | +0.27% | 31.4만 |
|---|
| 2025.10.31 | ₩15,170 | ₩15,290 | ₩14,863 | ₩14,983 | -1.23% | 32.2만 |
|---|
| 2025.10.30 | ₩15,317 | ₩15,384 | ₩15,157 | ₩15,290 | -0.17% | 29만 |
|---|
| 2025.10.29 | ₩16,039 | ₩16,159 | ₩15,264 | ₩15,344 | -4.33% | 24.3만 |
|---|
| 2025.10.28 | ₩16,279 | ₩16,359 | ₩16,052 | ₩16,052 | -1.40% | 16.5만 |
|---|
| 2025.10.27 | ₩17,055 | ₩17,055 | ₩16,333 | ₩16,346 | -4.15% | 17.3만 |
|---|
| 2025.10.24 | ₩16,907 | ₩16,907 | ₩16,734 | ₩16,787 | -0.71% | 17.9만 |
|---|
| 2025.10.23 | ₩16,747 | ₩16,814 | ₩16,627 | ₩16,814 | +0.40% | 17.3만 |
|---|
| 2025.10.22 | ₩17,215 | ₩17,215 | ₩16,640 | ₩16,774 | -2.56% | 23.4만 |
|---|
| 2025.10.21 | ₩16,533 | ₩16,974 | ₩16,533 | ₩16,948 | +2.51% | 18.8만 |
|---|
| 2025.10.20 | ₩16,613 | ₩16,667 | ₩16,440 | ₩16,587 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩16,373 | ₩16,480 | ₩16,226 | ₩16,413 | +0.24% | 27만 |
|---|
| 2025.10.16 | ₩16,533 | ₩16,707 | ₩16,212 | ₩16,386 | -0.89% | 31.1만 |
|---|
| 2025.10.15 | ₩16,627 | ₩16,827 | ₩16,466 | ₩16,573 | -0.32% | 24.7만 |
|---|
| 2025.10.14 | ₩16,333 | ₩16,667 | ₩16,266 | ₩16,520 | +1.15% | 38.6만 |
|---|
| 2025.10.13 | ₩16,814 | ₩17,055 | ₩16,440 | ₩16,453 | -2.15% | 24만 |
|---|
| 2025.10.10 | ₩17,055 | ₩17,135 | ₩16,573 | ₩16,627 | -2.51% | 36.9만 |
|---|