시장 데이터를 불러오는 중
전체 종목
Kforce, Inc. Common Stock 과거 주가
Kforce, Inc. Common Stock · KFRC · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kforce, Inc. Common Stock · KFRC · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,364 | ₩70,444 | ₩68,336 | ₩68,442 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,176 | ₩69,870 | ₩68,109 | ₩69,870 | +1.00% | 22.5만 |
| 2026.10.07 | ₩67,708 | ₩69,764 | ₩67,081 | ₩69,056 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,443 | ₩69,443 | ₩67,148 | ₩67,642 | -2.59% | 15만 |
| 2026.10.05 | ₩70,031 | ₩70,378 | ₩69,096 | ₩69,136 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,206 | ₩73,087 | ₩70,084 | ₩70,551 | -2.29% | 14.3만 |
| 2026.10.01 | ₩70,845 | ₩73,327 | ₩70,805 | ₩72,139 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,283 | ₩70,218 | ₩67,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,017 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩67,975 | ₩69,483 | ₩67,455 | ₩69,243 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,309 | ₩69,083 | ₩68,002 | ₩68,442 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩67,909 | ₩68,843 | ₩67,895 | ₩68,816 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩69,644 | ₩70,725 | ₩66,280 | ₩68,536 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,323 | ₩71,299 | ₩68,616 | ₩69,497 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩69,830 | ₩70,191 | ₩68,149 | ₩69,390 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,257 | ₩69,724 | ₩68,282 | ₩68,843 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩68,896 | ₩69,604 | ₩67,214 | ₩69,243 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,017 | ₩70,444 | ₩68,029 | ₩68,869 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,509 | ₩69,684 | ₩68,042 | ₩69,657 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩68,856 | ₩70,097 | ₩68,683 | ₩69,230 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩69,937 | ₩70,418 | ₩68,282 | ₩69,764 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩68,776 | ₩68,776 | ₩67,415 | ₩68,389 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩68,843 | ₩69,724 | ₩67,201 | ₩68,723 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,082 | ₩68,749 | ₩66,254 | ₩68,536 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩71,873 | ₩71,873 | ₩67,268 | ₩68,256 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩70,778 | ₩72,780 | ₩70,578 | ₩72,780 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,446 | ₩73,020 | ₩70,671 | ₩72,006 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩73,007 | ₩74,555 | ₩71,712 | ₩72,126 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩76,744 | ₩77,825 | ₩72,647 | ₩73,261 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩76,971 | ₩77,518 | ₩75,650 | ₩76,851 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩77,852 | ₩79,133 | ₩75,022 | ₩77,545 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,197 | ₩77,305 | ₩75,610 | ₩77,305 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,491 | ₩77,852 | ₩75,076 | ₩76,077 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,477 | ₩77,331 | ₩75,877 | ₩76,904 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,466 | ₩79,387 | ₩76,637 | ₩76,998 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,451 | ₩78,706 | ₩76,637 | ₩77,932 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,558 | ₩79,387 | ₩77,198 | ₩77,585 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩77,625 | ₩80,148 | ₩77,211 | ₩78,319 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,265 | ₩78,199 | ₩76,611 | ₩77,798 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩76,691 | ₩76,864 | ₩74,809 | ₩76,157 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,349 | ₩81,415 | ₩76,651 | ₩77,518 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩77,585 | ₩80,948 | ₩77,131 | ₩80,681 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,184 | ₩77,732 | ₩75,490 | ₩77,024 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,372 | ₩78,372 | ₩77,038 | ₩77,345 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,346 | ₩78,893 | ₩76,384 | ₩77,211 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,371 | ₩79,934 | ₩76,891 | ₩78,866 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,132 | ₩78,332 | ₩76,477 | ₩78,132 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,479 | ₩78,506 | ₩75,663 | ₩78,252 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩75,690 | ₩77,745 | ₩75,650 | ₩77,505 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩75,823 | ₩78,733 | ₩75,783 | ₩76,918 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,448 | ₩75,810 | ₩72,206 | ₩75,770 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩76,998 | ₩77,545 | ₩73,848 | ₩75,823 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,292 | ₩82,323 | ₩77,411 | ₩78,826 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,516 | ₩80,067 | ₩75,116 | ₩78,065 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩74,622 | ₩78,466 | ₩74,622 | ₩77,585 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩75,663 | ₩76,424 | ₩72,847 | ₩73,568 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,518 | ₩77,532 | ₩74,582 | ₩75,663 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,492 | ₩78,025 | ₩76,170 | ₩77,158 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩75,970 | ₩78,426 | ₩75,596 | ₩76,704 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩77,612 | ₩78,706 | ₩75,930 | ₩77,265 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,026 | ₩81,015 | ₩75,837 | ₩78,159 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,290 | ₩79,600 | ₩76,264 | ₩78,359 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩74,876 | ₩76,477 | ₩73,674 | ₩74,061 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩73,648 | ₩74,742 | ₩72,753 | ₩74,302 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,167 | ₩75,223 | ₩73,007 | ₩74,782 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,126 | ₩73,047 | ₩71,098 | ₩72,914 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,470 | ₩71,018 | ₩69,470 | ₩70,618 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,366 | ₩72,366 | ₩70,191 | ₩70,605 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,175 | ₩73,487 | ₩68,175 | ₩72,607 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,055 | ₩68,603 | ₩66,841 | ₩67,375 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩67,748 | ₩68,536 | ₩67,308 | ₩67,975 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,064 | ₩68,069 | ₩63,064 | ₩67,562 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,559 | ₩65,559 | ₩62,143 | ₩62,623 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩65,760 | ₩66,374 | ₩64,665 | ₩65,947 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,277 | ₩66,267 | ₩63,130 | ₩66,080 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,196 | ₩63,584 | ₩61,409 | ₩62,823 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,102 | ₩62,770 | ₩60,821 | ₩62,637 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,433 | ₩61,275 | ₩58,993 | ₩60,821 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,021 | ₩60,528 | ₩58,299 | ₩58,646 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,275 | ₩62,089 | ₩58,512 | ₩60,581 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,557 | ₩65,319 | ₩61,956 | ₩62,356 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩63,904 | ₩64,959 | ₩62,944 | ₩63,811 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,613 | ₩67,348 | ₩63,557 | ₩63,624 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,453 | ₩67,668 | ₩64,745 | ₩66,734 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩65,706 | ₩66,694 | ₩65,306 | ₩66,601 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,238 | ₩66,427 | ₩63,758 | ₩65,613 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩63,931 | ₩64,692 | ₩62,677 | ₩63,918 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩63,824 | ₩64,839 | ₩63,491 | ₩63,918 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩64,679 | ₩64,772 | ₩63,250 | ₩63,464 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,598 | ₩64,719 | ₩63,144 | ₩64,145 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩62,863 | ₩62,890 | ₩61,195 | ₩61,956 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,064 | ₩64,332 | ₩62,370 | ₩63,945 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,531 | ₩65,146 | ₩62,810 | ₩64,332 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩59,687 | ₩62,757 | ₩58,219 | ₩62,717 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩57,885 | ₩59,994 | ₩57,391 | ₩59,660 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,589 | ₩57,525 | ₩55,483 | ₩57,351 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,202 | ₩55,870 | ₩54,602 | ₩55,589 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,363 | ₩57,084 | ₩54,895 | ₩55,429 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,601 | ₩54,989 | ₩52,960 | ₩54,882 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,334 | ₩54,949 | ₩52,720 | ₩54,161 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,402 | ₩55,536 | ₩53,441 | ₩53,934 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,505 | ₩54,815 | ₩51,505 | ₩54,255 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩51,919 | ₩54,348 | ₩51,919 | ₩52,707 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩52,973 | ₩54,295 | ₩52,319 | ₩52,693 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩53,774 | ₩54,135 | ₩51,572 | ₩52,600 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,644 | ₩56,844 | ₩53,721 | ₩54,348 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,259 | ₩58,833 | ₩56,203 | ₩56,203 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩57,792 | ₩58,165 | ₩55,389 | ₩58,005 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,417 | ₩58,886 | ₩56,417 | ₩57,738 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,019 | ₩58,019 | ₩56,097 | ₩56,177 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩57,965 | ₩58,606 | ₩56,711 | ₩58,606 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩58,726 | ₩60,127 | ₩56,977 | ₩57,565 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,035 | ₩61,315 | ₩58,673 | ₩58,766 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,315 | ₩62,063 | ₩58,939 | ₩60,341 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,489 | ₩63,397 | ₩59,407 | ₩62,356 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,387 | ₩62,383 | ₩52,373 | ₩61,222 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,030 | ₩44,298 | ₩41,509 | ₩42,723 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,403 | ₩43,884 | ₩41,642 | ₩43,257 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,379 | ₩45,379 | ₩42,096 | ₩42,763 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,418 | ₩45,673 | ₩44,391 | ₩45,646 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,350 | ₩44,712 | ₩43,244 | ₩44,298 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,188 | ₩41,829 | ₩40,614 | ₩41,268 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩41,896 | ₩42,470 | ₩40,734 | ₩40,788 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩40,975 | ₩42,056 | ₩40,561 | ₩41,362 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,773 | ₩41,295 | ₩39,773 | ₩41,135 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,466 | ₩40,054 | ₩38,893 | ₩39,800 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,665 | ₩40,134 | ₩37,478 | ₩39,573 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩39,987 | ₩40,187 | ₩37,558 | ₩37,678 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩38,799 | ₩40,147 | ₩37,932 | ₩40,094 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩39,987 | ₩40,708 | ₩38,919 | ₩39,173 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,653 | ₩39,987 | ₩39,186 | ₩39,520 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩39,934 | ₩39,987 | ₩39,333 | ₩39,547 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩38,866 | ₩40,161 | ₩38,412 | ₩39,934 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩38,866 | ₩39,093 | ₩37,358 | ₩38,839 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩39,907 | ₩40,481 | ₩38,959 | ₩39,026 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,305 | ₩39,547 | ₩38,159 | ₩39,373 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,132 | ₩38,492 | ₩37,638 | ₩37,852 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,091 | ₩38,812 | ₩37,091 | ₩38,305 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,384 | ₩37,651 | ₩36,050 | ₩37,291 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,210 | ₩37,318 | ₩35,569 | ₩37,024 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,010 | ₩37,358 | ₩35,075 | ₩36,704 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,009 | ₩35,823 | ₩34,742 | ₩35,209 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩33,981 | ₩35,449 | ₩33,981 | ₩35,049 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,688 | ₩35,262 | ₩34,288 | ₩34,475 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,289 | ₩36,557 | ₩34,915 | ₩34,929 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩34,969 | ₩35,569 | ₩34,168 | ₩34,848 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,662 | ₩35,516 | ₩34,141 | ₩34,728 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,582 | ₩35,850 | ₩34,048 | ₩34,328 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,421 | ₩34,929 | ₩33,741 | ₩34,902 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,808 | ₩35,022 | ₩33,460 | ₩34,768 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩35,903 | ₩35,983 | ₩34,168 | ₩35,089 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,277 | ₩36,637 | ₩34,742 | ₩36,490 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩35,903 | ₩37,598 | ₩35,903 | ₩37,144 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,370 | ₩36,864 | ₩35,596 | ₩36,183 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,715 | ₩36,303 | ₩34,301 | ₩36,277 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,476 | ₩36,303 | ₩34,395 | ₩35,289 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,222 | ₩36,090 | ₩34,261 | ₩36,063 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩34,875 | ₩36,784 | ₩34,742 | ₩35,756 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,782 | ₩35,182 | ₩33,701 | ₩34,875 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩34,995 | ₩36,197 | ₩34,488 | ₩34,622 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,052 | ₩38,052 | ₩35,009 | ₩35,102 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,225 | ₩39,493 | ₩37,611 | ₩38,092 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,598 | ₩38,425 | ₩36,971 | ₩38,412 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,545 | ₩38,359 | ₩37,238 | ₩38,118 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,692 | ₩38,799 | ₩36,864 | ₩37,598 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,533 | ₩39,854 | ₩38,225 | ₩38,639 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,721 | ₩40,801 | ₩36,557 | ₩38,946 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,739 | ₩45,739 | ₩40,748 | ₩41,001 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,539 | ₩45,860 | ₩44,592 | ₩45,299 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,022 | ₩48,022 | ₩44,979 | ₩45,219 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,076 | ₩49,703 | ₩48,035 | ₩48,155 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩48,769 | ₩49,784 | ₩48,222 | ₩48,943 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,448 | ₩48,969 | ₩47,394 | ₩48,756 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩44,979 | ₩50,504 | ₩44,979 | ₩47,088 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,408 | ₩49,130 | ₩46,700 | ₩48,956 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,378 | ₩47,995 | ₩44,338 | ₩47,154 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩43,858 | ₩44,552 | ₩43,417 | ₩43,951 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,553 | ₩45,553 | ₩43,230 | ₩43,417 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,673 | ₩46,180 | ₩44,538 | ₩45,526 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,273 | ₩46,487 | ₩45,272 | ₩45,993 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,660 | ₩47,448 | ₩46,153 | ₩46,434 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩46,861 | ₩47,982 | ₩46,674 | ₩46,861 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,126 | ₩46,941 | ₩45,126 | ₩46,380 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,685 | ₩45,753 | ₩43,204 | ₩44,712 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,006 | ₩46,073 | ₩45,126 | ₩45,473 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,513 | ₩46,380 | ₩45,286 | ₩46,193 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,351 | ₩45,606 | ₩44,271 | ₩45,152 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩45,873 | ₩46,367 | ₩44,418 | ₩44,605 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,366 | ₩46,260 | ₩45,366 | ₩45,846 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,565 | ₩45,699 | ₩44,044 | ₩45,606 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩42,870 | ₩44,712 | ₩42,870 | ₩44,565 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,377 | ₩43,924 | ₩42,723 | ₩43,057 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩41,949 | ₩43,511 | ₩41,949 | ₩43,497 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩41,909 | ₩43,697 | ₩41,909 | ₩42,483 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩41,869 | ₩42,136 | ₩40,574 | ₩41,816 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩41,856 | ₩42,470 | ₩41,135 | ₩41,268 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,416 | ₩42,576 | ₩41,829 | ₩41,896 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩42,002 | ₩42,590 | ₩41,802 | ₩42,550 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,375 | ₩41,989 | ₩41,041 | ₩41,922 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,641 | ₩41,455 | ₩40,561 | ₩41,388 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,495 | ₩41,495 | ₩40,534 | ₩40,641 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩40,895 | ₩42,376 | ₩40,881 | ₩41,509 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,695 | ₩41,789 | ₩40,641 | ₩40,921 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,389 | ₩42,870 | ₩41,789 | ₩42,069 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,362 | ₩42,536 | ₩41,362 | ₩42,056 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,255 | ₩42,176 | ₩41,148 | ₩41,762 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,695 | ₩41,962 | ₩40,374 | ₩41,215 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,495 | ₩42,016 | ₩40,641 | ₩41,228 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,095 | ₩41,762 | ₩40,548 | ₩41,268 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩39,827 | ₩40,908 | ₩39,079 | ₩40,788 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩38,879 | ₩40,187 | ₩38,799 | ₩39,747 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,174 | ₩40,441 | ₩38,626 | ₩38,986 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩38,946 | ₩39,987 | ₩38,652 | ₩39,854 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,254 | ₩40,254 | ₩39,306 | ₩39,680 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,693 | ₩40,601 | ₩39,333 | ₩40,147 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,094 | ₩40,441 | ₩38,786 | ₩39,653 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩38,893 | ₩40,174 | ₩38,706 | ₩40,120 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩39,934 | ₩40,054 | ₩39,066 | ₩39,240 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,773 | ₩40,120 | ₩39,160 | ₩39,640 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩39,840 | ₩40,574 | ₩39,640 | ₩39,747 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,627 | ₩39,627 | ₩38,759 | ₩39,333 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,745 | ₩40,414 | ₩37,531 | ₩39,827 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,665 | ₩38,465 | ₩36,891 | ₩37,611 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,013 | ₩39,613 | ₩37,251 | ₩37,318 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,146 | ₩39,707 | ₩38,252 | ₩38,759 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩39,800 | ₩40,000 | ₩39,093 | ₩39,306 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,467 | ₩40,467 | ₩38,946 | ₩39,773 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,188 | ₩42,002 | ₩39,907 | ₩40,374 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,575 | ₩41,802 | ₩40,841 | ₩41,402 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,174 | ₩41,842 | ₩40,174 | ₩41,642 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,574 | ₩40,774 | ₩39,186 | ₩40,174 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,387 | ₩41,268 | ₩40,000 | ₩40,214 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,521 | ₩40,855 | ₩39,413 | ₩40,427 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩41,802 | ₩42,523 | ₩39,240 | ₩41,362 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,106 | ₩46,687 | ₩39,106 | ₩42,149 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,781 | ₩34,168 | ₩32,686 | ₩32,753 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,367 | ₩33,888 | ₩32,860 | ₩33,767 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,781 | ₩33,968 | ₩33,407 | ₩33,500 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,102 | ₩35,796 | ₩33,714 | ₩33,847 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩36,837 | ₩36,891 | ₩35,222 | ₩35,382 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,251 | ₩37,545 | ₩36,704 | ₩36,984 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,398 | ₩37,398 | ₩36,704 | ₩37,131 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,077 | ₩37,371 | ₩36,197 | ₩36,784 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩37,852 | ₩38,225 | ₩37,344 | ₩37,478 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩36,944 | ₩38,239 | ₩36,544 | ₩38,025 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,757 | ₩37,024 | ₩36,303 | ₩36,984 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩36,957 | ₩37,758 | ₩36,036 | ₩36,357 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩36,917 | ₩37,144 | ₩35,903 | ₩36,864 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩37,798 | ₩38,132 | ₩37,117 | ₩37,184 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩36,891 | ₩38,065 | ₩36,797 | ₩37,745 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,224 | ₩37,545 | ₩36,864 | ₩37,264 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,572 | ₩39,026 | ₩36,837 | ₩37,104 | -3.81% | 23.2만 |
|---|