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 | ₩21,592 | ₩21,619 | ₩20,751 | ₩20,805 | -3.65% | 20.7만 |
| 2026.10.08 | ₩21,218 | ₩21,605 | ₩21,031 | ₩21,579 | +1.70% | 36.9만 |
| 2026.10.07 | ₩20,658 | ₩21,325 | ₩20,618 | ₩21,218 | +2.71% | 21.6만 |
| 2026.10.06 | ₩21,058 | ₩21,218 | ₩20,738 | ₩20,765 | -1.39% | 18.1만 |
| 2026.10.05 | ₩21,138 | ₩21,218 | ₩20,858 | ₩21,085 | -0.25% | 20.4만 |
| 2026.10.02 | ₩22,019 | ₩22,086 | ₩20,885 | ₩20,978 | -4.73% | 20.7만 |
| 2026.10.01 | ₩21,912 | ₩22,326 | ₩21,832 | ₩21,926 | +0.06% | 37.9만 |
| 2026.09.30 | ₩21,912 | ₩22,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,632 |
| -1.28% |
| 24.4만 |
| 2026.09.29 | ₩21,979 | ₩22,046 | ₩21,392 | ₩21,859 | -0.55% | 17.9만 |
|---|
| 2026.09.28 | ₩21,952 | ₩22,166 | ₩21,752 | ₩22,072 | +0.55% | 23.1만 |
|---|
| 2026.09.25 | ₩21,926 | ₩22,126 | ₩21,779 | ₩21,992 | +0.30% | 16.7만 |
|---|
| 2026.09.24 | ₩21,992 | ₩21,992 | ₩21,432 | ₩21,899 | -0.42% | 31.9만 |
|---|
| 2026.09.23 | ₩22,179 | ₩22,326 | ₩21,845 | ₩21,952 | -1.02% | 19.3만 |
|---|
| 2026.09.22 | ₩21,872 | ₩22,259 | ₩21,672 | ₩22,232 | +1.65% | 25.1만 |
|---|
| 2026.09.21 | ₩21,592 | ₩21,966 | ₩21,579 | ₩21,725 | +0.62% | 23.6만 |
|---|
| 2026.09.18 | ₩21,645 | ₩21,645 | ₩21,152 | ₩21,539 | -0.49% | 89.4만 |
|---|
| 2026.09.17 | ₩21,765 | ₩21,805 | ₩21,458 | ₩21,645 | -0.55% | 16.7만 |
|---|
| 2026.09.16 | ₩21,832 | ₩21,899 | ₩21,498 | ₩21,752 | -0.37% | 23만 |
|---|
| 2026.09.15 | ₩21,458 | ₩21,952 | ₩21,378 | ₩21,952 | +2.30% | 22만 |
|---|
| 2026.09.14 | ₩21,392 | ₩21,859 | ₩21,378 | ₩21,659 | +1.25% | 26.1만 |
|---|
| 2026.09.11 | ₩21,325 | ₩21,418 | ₩20,965 | ₩21,192 | -0.63% | 20만 |
|---|
| 2026.09.10 | ₩21,298 | ₩21,472 | ₩21,125 | ₩21,245 | -0.25% | 17.3만 |
|---|
| 2026.09.09 | ₩21,405 | ₩21,498 | ₩20,925 | ₩21,298 | -0.50% | 25만 |
|---|
| 2026.09.08 | ₩22,393 | ₩22,393 | ₩21,245 | ₩21,392 | -4.47% | 25.6만 |
|---|
| 2026.09.04 | ₩22,059 | ₩22,593 | ₩21,819 | ₩22,499 | +2.00% | 22.7만 |
|---|
| 2026.09.03 | ₩22,286 | ₩22,299 | ₩21,859 | ₩22,299 | +0.06% | 27.5만 |
|---|
| 2026.09.02 | ₩22,232 | ₩22,433 | ₩21,912 | ₩21,992 | -1.08% | 29.2만 |
|---|
| 2026.09.01 | ₩22,846 | ₩23,167 | ₩22,126 | ₩22,272 | -2.51% | 45.8만 |
|---|
| 2026.08.31 | ₩23,060 | ₩23,100 | ₩22,606 | ₩22,953 | -0.46% | 50.8만 |
|---|
| 2026.08.28 | ₩22,953 | ₩23,300 | ₩22,780 | ₩23,060 | +0.47% | 30.5만 |
|---|
| 2026.08.27 | ₩22,486 | ₩23,020 | ₩22,099 | ₩22,806 | +1.42% | 33.1만 |
|---|
| 2026.08.26 | ₩22,619 | ₩22,713 | ₩22,313 | ₩22,659 | +0.18% | 23.3만 |
|---|
| 2026.08.25 | ₩22,419 | ₩22,793 | ₩22,179 | ₩22,726 | +1.37% | 23.7만 |
|---|
| 2026.08.24 | ₩22,726 | ₩23,060 | ₩22,379 | ₩22,406 | -1.41% | 35.1만 |
|---|
| 2026.08.21 | ₩22,299 | ₩22,873 | ₩22,152 | ₩22,806 | +2.27% | 28.5만 |
|---|
| 2026.08.20 | ₩21,979 | ₩22,406 | ₩21,752 | ₩22,299 | +1.46% | 30.3만 |
|---|
| 2026.08.19 | ₩22,072 | ₩22,513 | ₩21,979 | ₩22,059 | -0.06% | 22.5만 |
|---|
| 2026.08.18 | ₩21,752 | ₩22,099 | ₩21,592 | ₩22,019 | +1.23% | 39.3만 |
|---|
| 2026.08.17 | ₩21,432 | ₩21,592 | ₩21,125 | ₩21,472 | +0.19% | 28.7만 |
|---|
| 2026.08.14 | ₩21,792 | ₩21,792 | ₩21,138 | ₩21,432 | -1.65% | 33.2만 |
|---|
| 2026.08.13 | ₩20,885 | ₩21,765 | ₩20,738 | ₩21,765 | +4.22% | 31.8만 |
|---|
| 2026.08.12 | ₩20,351 | ₩20,604 | ₩20,071 | ₩20,604 | +1.25% | 32.3만 |
|---|
| 2026.08.11 | ₩20,631 | ₩21,045 | ₩20,418 | ₩20,578 | -0.26% | 29.5만 |
|---|
| 2026.08.10 | ₩20,698 | ₩21,619 | ₩20,551 | ₩20,911 | +1.03% | 56.6만 |
|---|
| 2026.08.07 | ₩20,711 | ₩21,071 | ₩20,097 | ₩20,271 | -2.13% | 34.2만 |
|---|
| 2026.08.06 | ₩23,687 | ₩23,687 | ₩20,297 | ₩20,845 | -12.00% | 62.9만 |
|---|
| 2026.08.05 | ₩20,564 | ₩20,564 | ₩19,790 | ₩20,311 | -1.23% | 31.7만 |
|---|
| 2026.08.04 | ₩19,991 | ₩20,364 | ₩19,817 | ₩20,324 | +1.67% | 23.9만 |
|---|
| 2026.08.03 | ₩20,177 | ₩20,604 | ₩19,950 | ₩20,031 | -0.73% | 25.2만 |
|---|
| 2026.07.31 | ₩19,817 | ₩19,977 | ₩19,390 | ₩19,804 | -0.07% | 58.6만 |
|---|
| 2026.07.30 | ₩21,045 | ₩21,045 | ₩19,924 | ₩20,044 | -4.76% | 27만 |
|---|
| 2026.07.29 | ₩21,619 | ₩22,019 | ₩21,045 | ₩21,098 | -2.41% | 37.6만 |
|---|
| 2026.07.28 | ₩21,232 | ₩21,845 | ₩21,138 | ₩21,552 | +1.51% | 32.9만 |
|---|
| 2026.07.27 | ₩20,524 | ₩21,031 | ₩20,364 | ₩20,978 | +2.21% | 38.9만 |
|---|
| 2026.07.24 | ₩20,137 | ₩20,351 | ₩19,870 | ₩20,231 | +0.46% | 29.2만 |
|---|
| 2026.07.23 | ₩20,364 | ₩20,511 | ₩19,950 | ₩20,097 | -1.31% | 22.8만 |
|---|
| 2026.07.22 | ₩20,524 | ₩20,751 | ₩20,364 | ₩20,551 | +0.13% | 27.3만 |
|---|
| 2026.07.21 | ₩20,458 | ₩20,658 | ₩19,817 | ₩20,484 | +0.13% | 61.4만 |
|---|
| 2026.07.20 | ₩20,311 | ₩20,684 | ₩20,071 | ₩20,524 | +1.05% | 42.8만 |
|---|
| 2026.07.17 | ₩20,418 | ₩21,205 | ₩20,271 | ₩20,444 | +0.13% | 40만 |
|---|
| 2026.07.16 | ₩19,377 | ₩20,711 | ₩19,377 | ₩20,564 | +6.13% | 45.9만 |
|---|
| 2026.07.15 | ₩18,696 | ₩19,443 | ₩18,683 | ₩19,123 | +2.28% | 28.2만 |
|---|
| 2026.07.14 | ₩19,016 | ₩19,016 | ₩18,576 | ₩18,776 | -1.26% | 28.1만 |
|---|
| 2026.07.13 | ₩18,189 | ₩19,136 | ₩18,189 | ₩19,096 | +4.99% | 30.6만 |
|---|
| 2026.07.10 | ₩18,149 | ₩18,189 | ₩17,922 | ₩18,082 | -0.37% | 20.5만 |
|---|
| 2026.07.09 | ₩17,615 | ₩17,975 | ₩17,428 | ₩17,935 | +1.82% | 23.2만 |
|---|
| 2026.07.08 | ₩17,962 | ₩17,962 | ₩17,615 | ₩17,775 | -1.04% | 28.6만 |
|---|
| 2026.07.07 | ₩17,735 | ₩18,389 | ₩17,735 | ₩18,029 | +1.66% | 51.6만 |
|---|
| 2026.07.06 | ₩17,322 | ₩17,428 | ₩16,961 | ₩17,295 | -0.15% | 37.4만 |
|---|
| 2026.07.02 | ₩17,482 | ₩17,669 | ₩17,282 | ₩17,455 | -0.15% | 26.5만 |
|---|
| 2026.07.01 | ₩16,387 | ₩17,749 | ₩16,281 | ₩17,495 | +6.76% | 42.4만 |
|---|
| 2026.06.30 | ₩16,975 | ₩16,988 | ₩16,374 | ₩16,387 | -3.46% | 39.4만 |
|---|
| 2026.06.29 | ₩16,988 | ₩17,308 | ₩16,681 | ₩17,148 | +0.94% | 53만 |
|---|
| 2026.06.26 | ₩15,800 | ₩17,215 | ₩15,627 | ₩16,988 | +7.52% | 110.7만 |
|---|
| 2026.06.25 | ₩15,734 | ₩16,000 | ₩15,573 | ₩15,814 | +0.51% | 44.1만 |
|---|
| 2026.06.24 | ₩15,200 | ₩15,600 | ₩15,133 | ₩15,520 | +2.11% | 34.4만 |
|---|
| 2026.06.23 | ₩14,519 | ₩15,333 | ₩14,519 | ₩15,160 | +4.41% | 36.1만 |
|---|
| 2026.06.22 | ₩15,026 | ₩15,226 | ₩14,466 | ₩14,693 | -2.22% | 57.1만 |
|---|
| 2026.06.18 | ₩15,333 | ₩15,360 | ₩14,933 | ₩15,160 | -1.13% | 108.5만 |
|---|
| 2026.06.17 | ₩15,186 | ₩15,533 | ₩15,026 | ₩15,213 | +0.18% | 42.8만 |
|---|
| 2026.06.16 | ₩15,600 | ₩15,680 | ₩15,026 | ₩15,280 | -2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩16,067 | ₩16,067 | ₩15,480 | ₩15,507 | -3.49% | 32만 |
|---|
| 2026.06.12 | ₩16,080 | ₩16,307 | ₩15,840 | ₩16,067 | -0.08% | 21.1만 |
|---|
| 2026.06.11 | ₩15,600 | ₩16,201 | ₩15,453 | ₩16,067 | +2.99% | 33만 |
|---|
| 2026.06.10 | ₩15,627 | ₩15,920 | ₩15,600 | ₩15,640 | +0.09% | 26.2만 |
|---|
| 2026.06.09 | ₩15,840 | ₩16,174 | ₩15,493 | ₩15,627 | -1.35% | 32.7만 |
|---|
| 2026.06.08 | ₩15,760 | ₩16,107 | ₩15,587 | ₩15,854 | +0.59% | 42만 |
|---|
| 2026.06.05 | ₩16,014 | ₩16,227 | ₩15,627 | ₩15,707 | -1.92% | 30.9만 |
|---|
| 2026.06.04 | ₩15,306 | ₩15,894 | ₩15,306 | ₩15,827 | +3.40% | 33.8만 |
|---|
| 2026.06.03 | ₩15,320 | ₩15,320 | ₩15,000 | ₩15,160 | -1.05% | 55.8만 |
|---|
| 2026.06.02 | ₩16,054 | ₩16,121 | ₩15,360 | ₩15,413 | -3.99% | 35.2만 |
|---|
| 2026.06.01 | ₩15,427 | ₩16,294 | ₩15,347 | ₩16,027 | +3.89% | 53.1만 |
|---|
| 2026.05.29 | ₩15,453 | ₩15,814 | ₩15,173 | ₩15,507 | +0.35% | 54.1만 |
|---|
| 2026.05.28 | ₩14,973 | ₩15,600 | ₩14,973 | ₩15,560 | +3.92% | 64.5만 |
|---|
| 2026.05.27 | ₩14,439 | ₩15,026 | ₩14,439 | ₩15,000 | +3.88% | 40.8만 |
|---|
| 2026.05.26 | ₩14,226 | ₩14,532 | ₩14,145 | ₩14,426 | +1.41% | 39만 |
|---|
| 2026.05.22 | ₩14,266 | ₩14,492 | ₩14,212 | ₩14,226 | -0.28% | 33.5만 |
|---|
| 2026.05.21 | ₩13,612 | ₩14,252 | ₩13,492 | ₩14,239 | +4.61% | 74만 |
|---|
| 2026.05.20 | ₩13,545 | ₩13,919 | ₩13,465 | ₩13,732 | +1.38% | 145.1만 |
|---|
| 2026.05.19 | ₩12,984 | ₩13,105 | ₩12,678 | ₩12,944 | -0.31% | 70.4만 |
|---|
| 2026.05.18 | ₩12,638 | ₩13,118 | ₩12,491 | ₩12,931 | +2.32% | 58.4만 |
|---|
| 2026.05.15 | ₩13,078 | ₩13,265 | ₩12,517 | ₩12,811 | -2.04% | 68.4만 |
|---|
| 2026.05.14 | ₩13,091 | ₩13,345 | ₩12,904 | ₩13,091 | 0.00% | 36.5만 |
|---|
| 2026.05.13 | ₩13,011 | ₩13,105 | ₩12,651 | ₩13,038 | +0.21% | 64.5만 |
|---|
| 2026.05.12 | ₩12,998 | ₩13,198 | ₩12,731 | ₩13,131 | +1.03% | 51.5만 |
|---|
| 2026.05.11 | ₩13,185 | ₩13,251 | ₩12,864 | ₩13,011 | -1.32% | 49.7만 |
|---|
| 2026.05.08 | ₩12,944 | ₩13,412 | ₩12,784 | ₩13,171 | +1.75% | 58만 |
|---|
| 2026.05.07 | ₩12,704 | ₩13,278 | ₩11,864 | ₩12,944 | +1.89% | 74.5만 |
|---|
| 2026.05.06 | ₩13,131 | ₩13,171 | ₩12,944 | ₩13,065 | -0.51% | 44.1만 |
|---|
| 2026.05.05 | ₩13,091 | ₩13,131 | ₩12,918 | ₩13,091 | 0.00% | 28만 |
|---|
| 2026.05.04 | ₩12,851 | ₩13,198 | ₩12,824 | ₩13,011 | +1.25% | 53만 |
|---|
| 2026.05.01 | ₩13,011 | ₩13,278 | ₩12,878 | ₩12,878 | -1.03% | 48.3만 |
|---|
| 2026.04.30 | ₩13,011 | ₩13,171 | ₩12,891 | ₩13,025 | +0.10% | 33.7만 |
|---|
| 2026.04.29 | ₩13,091 | ₩13,158 | ₩12,918 | ₩13,038 | -0.41% | 29.5만 |
|---|
| 2026.04.28 | ₩12,798 | ₩13,425 | ₩12,798 | ₩13,185 | +3.02% | 33.1만 |
|---|
| 2026.04.27 | ₩12,811 | ₩13,051 | ₩12,731 | ₩12,798 | -0.10% | 23.8만 |
|---|
| 2026.04.24 | ₩12,517 | ₩12,851 | ₩12,491 | ₩12,824 | +2.45% | 22.3만 |
|---|
| 2026.04.23 | ₩12,744 | ₩13,118 | ₩12,464 | ₩12,624 | -0.94% | 39.1만 |
|---|
| 2026.04.22 | ₩12,678 | ₩12,824 | ₩12,517 | ₩12,758 | +0.63% | 26.2만 |
|---|
| 2026.04.21 | ₩12,864 | ₩13,065 | ₩12,678 | ₩12,691 | -1.35% | 19.6만 |
|---|
| 2026.04.20 | ₩12,611 | ₩12,971 | ₩12,611 | ₩12,718 | +0.85% | 24.7만 |
|---|
| 2026.04.17 | ₩12,638 | ₩12,824 | ₩12,491 | ₩12,691 | +0.42% | 38.6만 |
|---|
| 2026.04.16 | ₩12,397 | ₩12,611 | ₩12,104 | ₩12,437 | +0.32% | 56.6만 |
|---|
| 2026.04.15 | ₩12,210 | ₩12,531 | ₩12,210 | ₩12,437 | +1.86% | 21.3만 |
|---|
| 2026.04.14 | ₩12,024 | ₩12,477 | ₩12,010 | ₩12,237 | +1.78% | 30.2만 |
|---|
| 2026.04.13 | ₩11,570 | ₩12,130 | ₩11,503 | ₩12,064 | +4.27% | 40만 |
|---|
| 2026.04.10 | ₩11,597 | ₩11,770 | ₩11,517 | ₩11,623 | +0.23% | 37.8만 |
|---|
| 2026.04.09 | ₩11,463 | ₩11,690 | ₩11,183 | ₩11,637 | +1.51% | 38.6만 |
|---|
| 2026.04.08 | ₩11,944 | ₩12,064 | ₩11,583 | ₩11,583 | -3.02% | 26.9만 |
|---|
| 2026.04.07 | ₩11,717 | ₩11,797 | ₩11,583 | ₩11,597 | -1.03% | 24.5만 |
|---|
| 2026.04.06 | ₩11,717 | ₩11,837 | ₩11,557 | ₩11,757 | +0.34% | 29.6만 |
|---|
| 2026.04.02 | ₩11,503 | ₩11,864 | ₩11,343 | ₩11,717 | +1.86% | 36.6만 |
|---|
| 2026.04.01 | ₩11,864 | ₩11,944 | ₩11,557 | ₩11,570 | -2.47% | 32.6만 |
|---|
| 2026.03.31 | ₩12,104 | ₩12,117 | ₩11,690 | ₩11,810 | -2.43% | 32.8만 |
|---|
| 2026.03.30 | ₩11,823 | ₩12,010 | ₩11,757 | ₩11,957 | +1.13% | 41.3만 |
|---|
| 2026.03.27 | ₩11,797 | ₩11,890 | ₩11,597 | ₩11,717 | -0.68% | 26.7만 |
|---|
| 2026.03.26 | ₩11,757 | ₩12,277 | ₩11,757 | ₩11,877 | +1.02% | 62.9만 |
|---|
| 2026.03.25 | ₩11,970 | ₩12,277 | ₩11,530 | ₩11,890 | -0.67% | 47.8만 |
|---|
| 2026.03.24 | ₩11,503 | ₩11,783 | ₩11,423 | ₩11,530 | +0.23% | 26.9만 |
|---|
| 2026.03.23 | ₩11,570 | ₩11,797 | ₩11,383 | ₩11,650 | +0.69% | 49.6만 |
|---|
| 2026.03.20 | ₩11,330 | ₩11,517 | ₩11,183 | ₩11,303 | -0.24% | 80.8만 |
|---|
| 2026.03.19 | ₩11,090 | ₩11,463 | ₩11,063 | ₩11,370 | +2.53% | 45.7만 |
|---|
| 2026.03.18 | ₩11,276 | ₩11,410 | ₩11,156 | ₩11,183 | -0.83% | 32만 |
|---|
| 2026.03.17 | ₩11,503 | ₩11,730 | ₩11,263 | ₩11,356 | -1.28% | 35.8만 |
|---|
| 2026.03.16 | ₩11,436 | ₩11,650 | ₩11,330 | ₩11,410 | -0.23% | 24.9만 |
|---|
| 2026.03.13 | ₩11,583 | ₩11,677 | ₩11,276 | ₩11,383 | -1.73% | 32.4만 |
|---|
| 2026.03.12 | ₩11,623 | ₩11,957 | ₩11,436 | ₩11,570 | -0.46% | 31.8만 |
|---|
| 2026.03.11 | ₩11,970 | ₩12,037 | ₩11,610 | ₩11,810 | -1.34% | 43.9만 |
|---|
| 2026.03.10 | ₩11,850 | ₩12,157 | ₩11,690 | ₩11,997 | +1.24% | 47.4만 |
|---|
| 2026.03.09 | ₩12,117 | ₩12,251 | ₩11,743 | ₩11,997 | -0.99% | 38만 |
|---|
| 2026.03.06 | ₩12,251 | ₩12,451 | ₩12,024 | ₩12,317 | +0.54% | 30.4만 |
|---|
| 2026.03.05 | ₩12,277 | ₩12,664 | ₩12,264 | ₩12,491 | +1.74% | 25.7만 |
|---|
| 2026.03.04 | ₩12,504 | ₩12,597 | ₩12,277 | ₩12,464 | -0.32% | 25.8만 |
|---|
| 2026.03.03 | ₩12,251 | ₩12,477 | ₩12,144 | ₩12,424 | +1.42% | 30만 |
|---|
| 2026.03.02 | ₩12,758 | ₩12,758 | ₩12,451 | ₩12,504 | -1.99% | 40.5만 |
|---|
| 2026.02.27 | ₩12,824 | ₩13,025 | ₩12,544 | ₩12,958 | +1.04% | 49.6만 |
|---|
| 2026.02.26 | ₩12,758 | ₩12,971 | ₩12,557 | ₩12,864 | +0.84% | 41.2만 |
|---|
| 2026.02.25 | ₩12,437 | ₩12,531 | ₩12,224 | ₩12,464 | +0.21% | 32.1만 |
|---|
| 2026.02.24 | ₩12,958 | ₩13,225 | ₩12,424 | ₩12,477 | -3.71% | 43.7만 |
|---|
| 2026.02.23 | ₩12,918 | ₩12,984 | ₩12,130 | ₩12,477 | -3.41% | 61.8만 |
|---|
| 2026.02.20 | ₩12,878 | ₩13,158 | ₩12,691 | ₩13,145 | +2.07% | 37.4만 |
|---|
| 2026.02.19 | ₩12,891 | ₩13,038 | ₩12,571 | ₩12,878 | -0.10% | 39.7만 |
|---|
| 2026.02.18 | ₩12,531 | ₩13,158 | ₩12,411 | ₩13,078 | +4.37% | 63.6만 |
|---|
| 2026.02.17 | ₩12,958 | ₩12,958 | ₩12,024 | ₩12,477 | -3.71% | 91.8만 |
|---|
| 2026.02.13 | ₩13,105 | ₩13,225 | ₩12,718 | ₩13,065 | -0.31% | 55만 |
|---|
| 2026.02.12 | ₩12,517 | ₩13,612 | ₩12,517 | ₩13,051 | +4.26% | 69.4만 |
|---|
| 2026.02.11 | ₩14,145 | ₩14,306 | ₩12,838 | ₩13,225 | -6.51% | 88.9만 |
|---|
| 2026.02.10 | ₩14,199 | ₩14,573 | ₩14,145 | ₩14,199 | 0.00% | 32.9만 |
|---|
| 2026.02.09 | ₩14,626 | ₩14,746 | ₩14,226 | ₩14,266 | -2.46% | 46.1만 |
|---|
| 2026.02.06 | ₩14,252 | ₩15,053 | ₩14,092 | ₩14,826 | +4.03% | 68.5만 |
|---|
| 2026.02.05 | ₩14,693 | ₩15,747 | ₩14,199 | ₩14,412 | -1.91% | 316.8만 |
|---|
| 2026.02.04 | ₩14,279 | ₩14,613 | ₩14,266 | ₩14,399 | +0.84% | 41.2만 |
|---|
| 2026.02.03 | ₩14,826 | ₩14,986 | ₩14,079 | ₩14,199 | -4.23% | 59.5만 |
|---|
| 2026.02.02 | ₩14,799 | ₩15,200 | ₩14,426 | ₩14,933 | +0.90% | 78.6만 |
|---|
| 2026.01.30 | ₩13,758 | ₩14,492 | ₩13,758 | ₩14,399 | +4.66% | 58만 |
|---|
| 2026.01.29 | ₩13,412 | ₩13,772 | ₩13,211 | ₩13,745 | +2.49% | 39.7만 |
|---|
| 2026.01.28 | ₩13,478 | ₩13,518 | ₩13,131 | ₩13,265 | -1.58% | 35.9만 |
|---|
| 2026.01.27 | ₩13,425 | ₩13,492 | ₩13,305 | ₩13,478 | +0.40% | 20.3만 |
|---|
| 2026.01.26 | ₩13,825 | ₩13,825 | ₩13,331 | ₩13,492 | -2.41% | 34.9만 |
|---|
| 2026.01.23 | ₩13,785 | ₩13,879 | ₩13,572 | ₩13,638 | -1.06% | 23.9만 |
|---|
| 2026.01.22 | ₩13,505 | ₩14,025 | ₩13,505 | ₩13,839 | +2.47% | 27.9만 |
|---|
| 2026.01.21 | ₩13,025 | ₩13,558 | ₩13,025 | ₩13,505 | +3.69% | 43.2만 |
|---|
| 2026.01.20 | ₩13,358 | ₩13,425 | ₩12,824 | ₩12,984 | -2.80% | 34만 |
|---|
| 2026.01.16 | ₩13,772 | ₩13,812 | ₩13,425 | ₩13,505 | -1.94% | 37만 |
|---|
| 2026.01.15 | ₩13,799 | ₩13,839 | ₩13,425 | ₩13,812 | +0.10% | 42.7만 |
|---|
| 2026.01.14 | ₩13,505 | ₩13,959 | ₩13,505 | ₩13,772 | +1.98% | 86.2만 |
|---|
| 2026.01.13 | ₩14,479 | ₩14,492 | ₩12,958 | ₩13,465 | -7.00% | 144.2만 |
|---|
| 2026.01.12 | ₩12,157 | ₩12,838 | ₩12,157 | ₩12,758 | +4.94% | 73.9만 |
|---|
| 2026.01.09 | ₩12,090 | ₩12,277 | ₩11,917 | ₩12,251 | +1.32% | 17.4만 |
|---|
| 2026.01.08 | ₩11,650 | ₩12,291 | ₩11,650 | ₩12,077 | +3.67% | 25.7만 |
|---|
| 2026.01.07 | ₩11,877 | ₩11,997 | ₩11,597 | ₩11,743 | -1.12% | 21.7만 |
|---|
| 2026.01.06 | ₩11,503 | ₩11,904 | ₩11,450 | ₩11,864 | +3.13% | 25만 |
|---|
| 2026.01.05 | ₩11,717 | ₩11,890 | ₩11,517 | ₩11,597 | -1.03% | 23.5만 |
|---|
| 2026.01.02 | ₩11,757 | ₩11,757 | ₩11,410 | ₩11,530 | -1.93% | 32.9만 |
|---|
| 2025.12.31 | ₩11,690 | ₩11,783 | ₩11,530 | ₩11,743 | +0.46% | 54.8만 |
|---|
| 2025.12.30 | ₩11,557 | ₩11,797 | ₩11,436 | ₩11,730 | +1.50% | 40.9만 |
|---|
| 2025.12.29 | ₩11,436 | ₩11,650 | ₩11,396 | ₩11,583 | +1.28% | 69.8만 |
|---|
| 2025.12.26 | ₩11,463 | ₩11,583 | ₩11,436 | ₩11,490 | +0.23% | 40.3만 |
|---|
| 2025.12.24 | ₩11,343 | ₩11,530 | ₩11,330 | ₩11,477 | +1.18% | 14.4만 |
|---|
| 2025.12.23 | ₩11,463 | ₩11,517 | ₩11,276 | ₩11,330 | -1.16% | 32.3만 |
|---|
| 2025.12.22 | ₩11,850 | ₩12,037 | ₩11,490 | ₩11,517 | -2.82% | 33.3만 |
|---|
| 2025.12.19 | ₩12,037 | ₩12,130 | ₩11,717 | ₩11,757 | -2.33% | 109.7만 |
|---|
| 2025.12.18 | ₩12,117 | ₩12,384 | ₩12,024 | ₩12,104 | -0.11% | 42만 |
|---|
| 2025.12.17 | ₩11,877 | ₩12,117 | ₩11,877 | ₩12,077 | +1.69% | 38.4만 |
|---|
| 2025.12.16 | ₩12,024 | ₩12,144 | ₩11,850 | ₩11,877 | -1.22% | 30만 |
|---|
| 2025.12.15 | ₩12,170 | ₩12,237 | ₩11,970 | ₩11,984 | -1.54% | 60.8만 |
|---|
| 2025.12.12 | ₩11,944 | ₩12,210 | ₩11,890 | ₩12,117 | +1.45% | 45.5만 |
|---|
| 2025.12.11 | ₩11,850 | ₩12,010 | ₩11,783 | ₩11,890 | +0.34% | 42.7만 |
|---|
| 2025.12.10 | ₩11,436 | ₩11,864 | ₩11,396 | ₩11,797 | +3.15% | 70.8만 |
|---|
| 2025.12.09 | ₩11,463 | ₩11,610 | ₩11,436 | ₩11,463 | 0.00% | 50.3만 |
|---|
| 2025.12.08 | ₩11,423 | ₩11,677 | ₩11,210 | ₩11,463 | +0.35% | 200.8만 |
|---|
| 2025.12.05 | ₩11,583 | ₩11,583 | ₩11,223 | ₩11,343 | -2.07% | 56.1만 |
|---|
| 2025.12.04 | ₩11,703 | ₩11,864 | ₩11,330 | ₩11,597 | -0.91% | 73.2만 |
|---|
| 2025.12.03 | ₩11,610 | ₩11,877 | ₩11,610 | ₩11,677 | +0.57% | 35.2만 |
|---|
| 2025.12.02 | ₩11,650 | ₩11,690 | ₩11,410 | ₩11,623 | -0.23% | 38만 |
|---|
| 2025.12.01 | ₩11,436 | ₩11,770 | ₩11,423 | ₩11,637 | +1.75% | 42.8만 |
|---|
| 2025.11.28 | ₩11,477 | ₩11,623 | ₩11,423 | ₩11,530 | +0.47% | 22.6만 |
|---|
| 2025.11.26 | ₩11,290 | ₩11,557 | ₩11,263 | ₩11,490 | +1.77% | 36.4만 |
|---|
| 2025.11.25 | ₩11,223 | ₩11,423 | ₩11,183 | ₩11,383 | +1.43% | 31.9만 |
|---|
| 2025.11.24 | ₩11,049 | ₩11,290 | ₩10,903 | ₩11,223 | +1.57% | 50.7만 |
|---|
| 2025.11.21 | ₩10,783 | ₩11,210 | ₩10,649 | ₩11,036 | +2.35% | 76.7만 |
|---|
| 2025.11.20 | ₩11,183 | ₩11,276 | ₩10,676 | ₩10,783 | -3.58% | 76만 |
|---|
| 2025.11.19 | ₩11,196 | ₩11,396 | ₩11,076 | ₩11,103 | -0.83% | 65.9만 |
|---|
| 2025.11.18 | ₩11,276 | ₩11,436 | ₩11,103 | ₩11,290 | +0.12% | 64만 |
|---|
| 2025.11.17 | ₩11,130 | ₩11,517 | ₩11,130 | ₩11,396 | +2.40% | 61.9만 |
|---|
| 2025.11.14 | ₩11,583 | ₩11,677 | ₩11,103 | ₩11,130 | -3.92% | 70.6만 |
|---|
| 2025.11.13 | ₩11,383 | ₩12,277 | ₩11,383 | ₩11,637 | +2.23% | 84.6만 |
|---|
| 2025.11.12 | ₩11,650 | ₩11,904 | ₩11,436 | ₩11,463 | -1.60% | 65.7만 |
|---|
| 2025.11.11 | ₩11,757 | ₩11,837 | ₩11,236 | ₩11,677 | -0.68% | 55.7만 |
|---|
| 2025.11.10 | ₩12,851 | ₩12,851 | ₩11,423 | ₩11,837 | -7.89% | 102.7만 |
|---|
| 2025.11.07 | ₩12,464 | ₩13,091 | ₩12,357 | ₩12,851 | +3.10% | 48.4만 |
|---|
| 2025.11.06 | ₩12,918 | ₩13,612 | ₩12,237 | ₩12,504 | -3.20% | 98.9만 |
|---|
| 2025.11.05 | ₩15,133 | ₩15,320 | ₩14,919 | ₩15,226 | +0.62% | 33.7만 |
|---|
| 2025.11.04 | ₩14,973 | ₩15,520 | ₩14,933 | ₩15,080 | +0.71% | 32.5만 |
|---|
| 2025.11.03 | ₩14,986 | ₩15,186 | ₩14,813 | ₩15,026 | +0.27% | 31.4만 |
|---|
| 2025.10.31 | ₩15,146 | ₩15,266 | ₩14,839 | ₩14,960 | -1.23% | 32.2만 |
|---|
| 2025.10.30 | ₩15,293 | ₩15,360 | ₩15,133 | ₩15,266 | -0.17% | 29만 |
|---|
| 2025.10.29 | ₩16,014 | ₩16,134 | ₩15,240 | ₩15,320 | -4.33% | 24.3만 |
|---|
| 2025.10.28 | ₩16,254 | ₩16,334 | ₩16,027 | ₩16,027 | -1.40% | 16.5만 |
|---|
| 2025.10.27 | ₩17,028 | ₩17,028 | ₩16,307 | ₩16,321 | -4.15% | 17.3만 |
|---|
| 2025.10.24 | ₩16,881 | ₩16,881 | ₩16,708 | ₩16,761 | -0.71% | 17.9만 |
|---|
| 2025.10.23 | ₩16,721 | ₩16,788 | ₩16,601 | ₩16,788 | +0.40% | 17.3만 |
|---|
| 2025.10.22 | ₩17,188 | ₩17,188 | ₩16,614 | ₩16,748 | -2.56% | 23.4만 |
|---|
| 2025.10.21 | ₩16,508 | ₩16,948 | ₩16,508 | ₩16,921 | +2.51% | 18.8만 |
|---|
| 2025.10.20 | ₩16,588 | ₩16,641 | ₩16,414 | ₩16,561 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩16,347 | ₩16,454 | ₩16,201 | ₩16,387 | +0.24% | 27만 |
|---|
| 2025.10.16 | ₩16,508 | ₩16,681 | ₩16,187 | ₩16,361 | -0.89% | 31.1만 |
|---|
| 2025.10.15 | ₩16,601 | ₩16,801 | ₩16,441 | ₩16,548 | -0.32% | 24.7만 |
|---|
| 2025.10.14 | ₩16,307 | ₩16,641 | ₩16,241 | ₩16,494 | +1.15% | 38.6만 |
|---|
| 2025.10.13 | ₩16,788 | ₩17,028 | ₩16,414 | ₩16,427 | -2.15% | 24만 |
|---|
| 2025.10.10 | ₩17,028 | ₩17,108 | ₩16,548 | ₩16,601 | -2.51% | 36.9만 |
|---|