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 | ₩70,522 | ₩70,603 | ₩68,489 | ₩68,596 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,332 | ₩70,028 | ₩68,262 | ₩70,028 | +1.00% | 22.5만 |
| 2026.10.07 | ₩67,861 | ₩69,921 | ₩67,232 | ₩69,212 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,599 | ₩69,599 | ₩67,299 | ₩67,794 | -2.59% | 15만 |
| 2026.10.05 | ₩70,188 | ₩70,536 | ₩69,252 | ₩69,292 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,368 | ₩73,251 | ₩70,242 | ₩70,710 | -2.29% | 14.3만 |
| 2026.10.01 | ₩71,004 | ₩73,492 | ₩70,964 | ₩72,302 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,439 | ₩70,375 | ₩68,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,175 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩68,128 | ₩69,640 | ₩67,606 | ₩69,399 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,462 | ₩69,238 | ₩68,155 | ₩68,596 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩68,061 | ₩68,998 | ₩68,048 | ₩68,971 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩69,800 | ₩70,884 | ₩66,429 | ₩68,690 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,479 | ₩71,459 | ₩68,770 | ₩69,653 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩69,987 | ₩70,349 | ₩68,302 | ₩69,546 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,412 | ₩69,880 | ₩68,436 | ₩68,998 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩69,051 | ₩69,760 | ₩67,366 | ₩69,399 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,175 | ₩70,603 | ₩68,182 | ₩69,024 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,663 | ₩69,840 | ₩68,195 | ₩69,814 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩69,011 | ₩70,255 | ₩68,837 | ₩69,385 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩70,094 | ₩70,576 | ₩68,436 | ₩69,921 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩68,931 | ₩68,931 | ₩67,566 | ₩68,543 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩68,998 | ₩69,880 | ₩67,352 | ₩68,877 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,235 | ₩68,904 | ₩66,402 | ₩68,690 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩72,034 | ₩72,034 | ₩67,419 | ₩68,409 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩70,937 | ₩72,944 | ₩70,737 | ₩72,944 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,609 | ₩73,184 | ₩70,830 | ₩72,168 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩73,171 | ₩74,723 | ₩71,874 | ₩72,288 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩76,917 | ₩78,000 | ₩72,810 | ₩73,425 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩77,144 | ₩77,692 | ₩75,820 | ₩77,024 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩78,027 | ₩79,311 | ₩75,191 | ₩77,719 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,368 | ₩77,478 | ₩75,780 | ₩77,478 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,662 | ₩78,027 | ₩75,245 | ₩76,248 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,649 | ₩77,505 | ₩76,047 | ₩77,077 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,642 | ₩79,565 | ₩76,810 | ₩77,171 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,626 | ₩78,883 | ₩76,810 | ₩78,107 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,733 | ₩79,565 | ₩77,371 | ₩77,759 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩77,799 | ₩80,328 | ₩77,385 | ₩78,495 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,438 | ₩78,375 | ₩76,783 | ₩77,973 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩76,863 | ₩77,037 | ₩74,977 | ₩76,328 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,532 | ₩81,598 | ₩76,823 | ₩77,692 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩77,759 | ₩81,130 | ₩77,305 | ₩80,863 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,355 | ₩77,906 | ₩75,659 | ₩77,198 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,549 | ₩78,549 | ₩77,211 | ₩77,519 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,522 | ₩79,070 | ₩76,555 | ₩77,385 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,545 | ₩80,114 | ₩77,064 | ₩79,044 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,308 | ₩78,508 | ₩76,649 | ₩78,308 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,656 | ₩78,682 | ₩75,833 | ₩78,428 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩75,860 | ₩77,920 | ₩75,820 | ₩77,679 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩75,994 | ₩78,910 | ₩75,953 | ₩77,090 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,616 | ₩75,980 | ₩72,368 | ₩75,940 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩77,171 | ₩77,719 | ₩74,014 | ₩75,994 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,468 | ₩82,508 | ₩77,585 | ₩79,003 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,686 | ₩80,247 | ₩75,285 | ₩78,241 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩74,790 | ₩78,642 | ₩74,790 | ₩77,759 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩75,833 | ₩76,596 | ₩73,011 | ₩73,733 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,692 | ₩77,706 | ₩74,750 | ₩75,833 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,666 | ₩78,201 | ₩76,341 | ₩77,331 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩76,141 | ₩78,602 | ₩75,766 | ₩76,876 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩77,786 | ₩78,883 | ₩76,101 | ₩77,438 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,204 | ₩81,197 | ₩76,007 | ₩78,335 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,462 | ₩79,779 | ₩76,435 | ₩78,535 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩75,044 | ₩76,649 | ₩73,840 | ₩74,228 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩73,813 | ₩74,910 | ₩72,917 | ₩74,469 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,332 | ₩75,392 | ₩73,171 | ₩74,950 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,288 | ₩73,211 | ₩71,258 | ₩73,077 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,626 | ₩71,178 | ₩69,626 | ₩70,777 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,529 | ₩72,529 | ₩70,349 | ₩70,763 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,329 | ₩73,653 | ₩68,329 | ₩72,770 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,208 | ₩68,757 | ₩66,991 | ₩67,526 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩67,901 | ₩68,690 | ₩67,459 | ₩68,128 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,205 | ₩68,222 | ₩63,205 | ₩67,713 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,707 | ₩65,707 | ₩62,282 | ₩62,764 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩65,907 | ₩66,523 | ₩64,811 | ₩66,095 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,419 | ₩66,416 | ₩63,272 | ₩66,229 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,336 | ₩63,727 | ₩61,547 | ₩62,965 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,239 | ₩62,911 | ₩60,958 | ₩62,777 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,567 | ₩61,413 | ₩59,125 | ₩60,958 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,155 | ₩60,664 | ₩58,430 | ₩58,778 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,413 | ₩62,229 | ₩58,644 | ₩60,717 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,700 | ₩65,466 | ₩62,095 | ₩62,496 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩64,048 | ₩65,105 | ₩63,085 | ₩63,954 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,760 | ₩67,499 | ₩63,700 | ₩63,767 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,600 | ₩67,820 | ₩64,891 | ₩66,884 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩65,854 | ₩66,844 | ₩65,453 | ₩66,750 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,383 | ₩66,576 | ₩63,901 | ₩65,760 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩64,075 | ₩64,837 | ₩62,817 | ₩64,061 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩63,968 | ₩64,984 | ₩63,633 | ₩64,061 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩64,824 | ₩64,918 | ₩63,393 | ₩63,607 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,740 | ₩64,864 | ₩63,286 | ₩64,289 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩63,005 | ₩63,031 | ₩61,333 | ₩62,095 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,205 | ₩64,476 | ₩62,510 | ₩64,088 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,674 | ₩65,292 | ₩62,951 | ₩64,476 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩59,821 | ₩62,898 | ₩58,350 | ₩62,858 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩58,015 | ₩60,129 | ₩57,520 | ₩59,794 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,714 | ₩57,654 | ₩55,607 | ₩57,480 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,326 | ₩55,995 | ₩54,724 | ₩55,714 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,487 | ₩57,213 | ₩55,019 | ₩55,554 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,721 | ₩55,112 | ₩53,079 | ₩55,005 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,454 | ₩55,072 | ₩52,838 | ₩54,283 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,524 | ₩55,661 | ₩53,561 | ₩54,056 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,621 | ₩54,939 | ₩51,621 | ₩54,377 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩52,036 | ₩54,470 | ₩52,036 | ₩52,825 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩53,093 | ₩54,417 | ₩52,437 | ₩52,812 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩53,895 | ₩54,256 | ₩51,688 | ₩52,718 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,771 | ₩56,972 | ₩53,842 | ₩54,470 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,390 | ₩58,965 | ₩56,330 | ₩56,330 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩57,922 | ₩58,296 | ₩55,514 | ₩58,136 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,544 | ₩59,018 | ₩56,544 | ₩57,868 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,149 | ₩58,149 | ₩56,223 | ₩56,303 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩58,095 | ₩58,738 | ₩56,838 | ₩58,738 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩58,858 | ₩60,262 | ₩57,106 | ₩57,694 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,172 | ₩61,453 | ₩58,804 | ₩58,898 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,453 | ₩62,202 | ₩59,072 | ₩60,477 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,627 | ₩63,540 | ₩59,540 | ₩62,496 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,507 | ₩62,523 | ₩52,491 | ₩61,359 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,127 | ₩44,398 | ₩41,602 | ₩42,819 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,498 | ₩43,983 | ₩41,736 | ₩43,354 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,481 | ₩45,481 | ₩42,190 | ₩42,859 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,518 | ₩45,775 | ₩44,491 | ₩45,749 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,448 | ₩44,812 | ₩43,341 | ₩44,398 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,281 | ₩41,923 | ₩40,706 | ₩41,361 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩41,990 | ₩42,565 | ₩40,826 | ₩40,880 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩41,067 | ₩42,150 | ₩40,652 | ₩41,455 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,863 | ₩41,388 | ₩39,863 | ₩41,227 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,555 | ₩40,144 | ₩38,980 | ₩39,890 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,749 | ₩40,224 | ₩37,562 | ₩39,662 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩40,077 | ₩40,278 | ₩37,642 | ₩37,763 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩38,886 | ₩40,237 | ₩38,017 | ₩40,184 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩40,077 | ₩40,799 | ₩39,007 | ₩39,261 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,742 | ₩40,077 | ₩39,274 | ₩39,609 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩40,023 | ₩40,077 | ₩39,421 | ₩39,635 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩38,953 | ₩40,251 | ₩38,498 | ₩40,023 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩38,953 | ₩39,181 | ₩37,442 | ₩38,926 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩39,997 | ₩40,572 | ₩39,047 | ₩39,114 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,391 | ₩39,635 | ₩38,244 | ₩39,462 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,218 | ₩38,579 | ₩37,723 | ₩37,937 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,174 | ₩38,900 | ₩37,174 | ₩38,391 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,468 | ₩37,736 | ₩36,131 | ₩37,375 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,291 | ₩37,402 | ₩35,649 | ₩37,107 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,091 | ₩37,442 | ₩35,154 | ₩36,786 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,087 | ₩35,903 | ₩34,820 | ₩35,288 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩34,057 | ₩35,529 | ₩34,057 | ₩35,127 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,766 | ₩35,342 | ₩34,365 | ₩34,552 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,368 | ₩36,639 | ₩34,994 | ₩35,007 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩35,047 | ₩35,649 | ₩34,245 | ₩34,927 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,740 | ₩35,596 | ₩34,218 | ₩34,806 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,659 | ₩35,930 | ₩34,124 | ₩34,405 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,499 | ₩35,007 | ₩33,817 | ₩34,980 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,887 | ₩35,101 | ₩33,536 | ₩34,847 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩35,984 | ₩36,064 | ₩34,245 | ₩35,168 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,358 | ₩36,719 | ₩34,820 | ₩36,572 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩35,984 | ₩37,682 | ₩35,984 | ₩37,228 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,452 | ₩36,947 | ₩35,676 | ₩36,265 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,793 | ₩36,385 | ₩34,378 | ₩36,358 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,556 | ₩36,385 | ₩34,472 | ₩35,368 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,301 | ₩36,171 | ₩34,338 | ₩36,144 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩34,954 | ₩36,866 | ₩34,820 | ₩35,836 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,860 | ₩35,261 | ₩33,776 | ₩34,954 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩35,074 | ₩36,278 | ₩34,566 | ₩34,699 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,137 | ₩38,137 | ₩35,087 | ₩35,181 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,311 | ₩39,582 | ₩37,696 | ₩38,177 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,682 | ₩38,512 | ₩37,054 | ₩38,498 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,629 | ₩38,445 | ₩37,321 | ₩38,204 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,779 | ₩38,886 | ₩36,947 | ₩37,682 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,622 | ₩39,943 | ₩38,311 | ₩38,726 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,813 | ₩40,893 | ₩36,639 | ₩39,034 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,842 | ₩45,842 | ₩40,839 | ₩41,094 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,642 | ₩45,963 | ₩44,692 | ₩45,401 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,130 | ₩48,130 | ₩45,080 | ₩45,321 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,186 | ₩49,815 | ₩48,143 | ₩48,263 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩48,879 | ₩49,895 | ₩48,330 | ₩49,053 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,555 | ₩49,079 | ₩47,501 | ₩48,865 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩45,080 | ₩50,618 | ₩45,080 | ₩47,193 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,514 | ₩49,240 | ₩46,805 | ₩49,066 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,478 | ₩48,103 | ₩44,438 | ₩47,260 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩43,956 | ₩44,652 | ₩43,515 | ₩44,050 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,655 | ₩45,655 | ₩43,327 | ₩43,515 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,775 | ₩46,284 | ₩44,638 | ₩45,628 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,377 | ₩46,591 | ₩45,374 | ₩46,096 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,765 | ₩47,555 | ₩46,257 | ₩46,538 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩46,966 | ₩48,090 | ₩46,779 | ₩46,966 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,227 | ₩47,046 | ₩45,227 | ₩46,484 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,786 | ₩45,856 | ₩43,301 | ₩44,812 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,110 | ₩46,177 | ₩45,227 | ₩45,575 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,615 | ₩46,484 | ₩45,387 | ₩46,297 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,451 | ₩45,709 | ₩44,371 | ₩45,254 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩45,976 | ₩46,471 | ₩44,518 | ₩44,705 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,468 | ₩46,364 | ₩45,468 | ₩45,949 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,665 | ₩45,802 | ₩44,143 | ₩45,709 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩42,966 | ₩44,812 | ₩42,966 | ₩44,665 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,475 | ₩44,023 | ₩42,819 | ₩43,154 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩42,043 | ₩43,608 | ₩42,043 | ₩43,595 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩42,003 | ₩43,796 | ₩42,003 | ₩42,578 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩41,963 | ₩42,231 | ₩40,665 | ₩41,910 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩41,950 | ₩42,565 | ₩41,227 | ₩41,361 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,511 | ₩42,672 | ₩41,923 | ₩41,990 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩42,097 | ₩42,685 | ₩41,896 | ₩42,645 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,468 | ₩42,083 | ₩41,134 | ₩42,017 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,732 | ₩41,548 | ₩40,652 | ₩41,481 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,588 | ₩41,588 | ₩40,625 | ₩40,732 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩40,987 | ₩42,471 | ₩40,973 | ₩41,602 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,789 | ₩41,883 | ₩40,732 | ₩41,013 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,485 | ₩42,966 | ₩41,883 | ₩42,164 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,455 | ₩42,632 | ₩41,455 | ₩42,150 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,348 | ₩42,271 | ₩41,241 | ₩41,856 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,789 | ₩42,057 | ₩40,465 | ₩41,308 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,588 | ₩42,110 | ₩40,732 | ₩41,321 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,187 | ₩41,856 | ₩40,639 | ₩41,361 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩39,916 | ₩41,000 | ₩39,167 | ₩40,880 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩38,967 | ₩40,278 | ₩38,886 | ₩39,836 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,264 | ₩40,532 | ₩38,712 | ₩39,074 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩39,034 | ₩40,077 | ₩38,739 | ₩39,943 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,344 | ₩40,344 | ₩39,395 | ₩39,769 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,783 | ₩40,692 | ₩39,421 | ₩40,237 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,184 | ₩40,532 | ₩38,873 | ₩39,742 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩38,980 | ₩40,264 | ₩38,793 | ₩40,211 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩40,023 | ₩40,144 | ₩39,154 | ₩39,328 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,863 | ₩40,211 | ₩39,248 | ₩39,729 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩39,930 | ₩40,665 | ₩39,729 | ₩39,836 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,716 | ₩39,716 | ₩38,846 | ₩39,421 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,830 | ₩40,505 | ₩37,616 | ₩39,916 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,749 | ₩38,552 | ₩36,973 | ₩37,696 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,100 | ₩39,702 | ₩37,335 | ₩37,402 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,234 | ₩39,796 | ₩38,338 | ₩38,846 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩39,890 | ₩40,090 | ₩39,181 | ₩39,395 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,558 | ₩40,558 | ₩39,034 | ₩39,863 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,281 | ₩42,097 | ₩39,997 | ₩40,465 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,669 | ₩41,896 | ₩40,933 | ₩41,495 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,264 | ₩41,936 | ₩40,264 | ₩41,736 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,665 | ₩40,866 | ₩39,274 | ₩40,264 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,478 | ₩41,361 | ₩40,090 | ₩40,304 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,612 | ₩40,946 | ₩39,502 | ₩40,518 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩41,896 | ₩42,618 | ₩39,328 | ₩41,455 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,194 | ₩46,792 | ₩39,194 | ₩42,244 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,857 | ₩34,245 | ₩32,760 | ₩32,827 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,442 | ₩33,964 | ₩32,934 | ₩33,843 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,857 | ₩34,044 | ₩33,482 | ₩33,576 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,181 | ₩35,877 | ₩33,790 | ₩33,924 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩36,920 | ₩36,973 | ₩35,301 | ₩35,462 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,335 | ₩37,629 | ₩36,786 | ₩37,067 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,482 | ₩37,482 | ₩36,786 | ₩37,214 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,161 | ₩37,455 | ₩36,278 | ₩36,866 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩37,937 | ₩38,311 | ₩37,428 | ₩37,562 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩37,027 | ₩38,325 | ₩36,626 | ₩38,111 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,840 | ₩37,107 | ₩36,385 | ₩37,067 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩37,040 | ₩37,843 | ₩36,117 | ₩36,438 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩37,000 | ₩37,228 | ₩35,984 | ₩36,947 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩37,883 | ₩38,218 | ₩37,201 | ₩37,268 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩36,973 | ₩38,151 | ₩36,880 | ₩37,830 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,308 | ₩37,629 | ₩36,947 | ₩37,348 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,659 | ₩39,114 | ₩36,920 | ₩37,188 | -3.81% | 23.2만 |
|---|