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 | ₩70,559 | ₩70,640 | ₩68,525 | ₩68,632 | -2.73% | 16.9만 |
| 2026.10.08 | ₩69,368 | ₩70,064 | ₩68,298 | ₩70,064 | +1.00% | 22.5만 |
| 2026.10.07 | ₩67,896 | ₩69,957 | ₩67,267 | ₩69,248 | +1.99% | 14.9만 |
| 2026.10.06 | ₩69,636 | ₩69,636 | ₩67,334 | ₩67,829 | -2.59% | 15만 |
| 2026.10.05 | ₩70,225 | ₩70,573 | ₩69,288 | ₩69,328 | -1.28% | 14.1만 |
| 2026.10.02 | ₩72,406 | ₩73,290 | ₩70,278 | ₩70,747 | -2.29% | 14.3만 |
| 2026.10.01 | ₩71,041 | ₩73,531 | ₩71,001 | ₩72,339 | +1.83% | 20.6만 |
| 2026.09.30 | ₩69,475 | ₩70,412 | ₩68,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,211 |
| +1.06% |
| 24.3만 |
| 2026.09.29 | ₩68,164 | ₩69,676 | ₩67,642 | ₩69,435 | +1.87% | 18.1만 |
|---|
| 2026.09.28 | ₩68,498 | ₩69,275 | ₩68,190 | ₩68,632 | +0.20% | 14.7만 |
|---|
| 2026.09.25 | ₩68,097 | ₩69,034 | ₩68,083 | ₩69,007 | +1.34% | 20.5만 |
|---|
| 2026.09.24 | ₩69,837 | ₩70,921 | ₩66,464 | ₩68,726 | -1.59% | 21만 |
|---|
| 2026.09.23 | ₩69,515 | ₩71,496 | ₩68,806 | ₩69,689 | +0.25% | 18.6만 |
|---|
| 2026.09.22 | ₩70,024 | ₩70,385 | ₩68,338 | ₩69,582 | -0.63% | 28.5만 |
|---|
| 2026.09.21 | ₩69,449 | ₩69,917 | ₩68,472 | ₩69,034 | -0.60% | 32만 |
|---|
| 2026.09.18 | ₩69,087 | ₩69,797 | ₩67,401 | ₩69,435 | +0.50% | 48.7만 |
|---|
| 2026.09.17 | ₩70,211 | ₩70,640 | ₩68,217 | ₩69,060 | -1.64% | 27.5만 |
|---|
| 2026.09.16 | ₩68,699 | ₩69,877 | ₩68,231 | ₩69,850 | +1.68% | 21만 |
|---|
| 2026.09.15 | ₩69,047 | ₩70,292 | ₩68,873 | ₩69,422 | +0.54% | 19.7만 |
|---|
| 2026.09.14 | ₩70,131 | ₩70,613 | ₩68,472 | ₩69,957 | -0.25% | 20.8만 |
|---|
| 2026.09.11 | ₩68,967 | ₩68,967 | ₩67,602 | ₩68,579 | -0.56% | 25.7만 |
|---|
| 2026.09.10 | ₩69,034 | ₩69,917 | ₩67,387 | ₩68,913 | -0.17% | 26.9만 |
|---|
| 2026.09.09 | ₩68,271 | ₩68,940 | ₩66,437 | ₩68,726 | +0.67% | 24.3만 |
|---|
| 2026.09.08 | ₩72,072 | ₩72,072 | ₩67,454 | ₩68,445 | -5.03% | 30.4만 |
|---|
| 2026.09.04 | ₩70,974 | ₩72,982 | ₩70,774 | ₩72,982 | +2.83% | 42.3만 |
|---|
| 2026.09.03 | ₩72,647 | ₩73,223 | ₩70,867 | ₩72,206 | -0.61% | 44.9만 |
|---|
| 2026.09.02 | ₩73,209 | ₩74,762 | ₩71,911 | ₩72,326 | -1.21% | 24만 |
|---|
| 2026.09.01 | ₩76,957 | ₩78,041 | ₩72,848 | ₩73,464 | -4.54% | 34.4만 |
|---|
| 2026.08.31 | ₩77,184 | ₩77,733 | ₩75,859 | ₩77,064 | -0.16% | 30.6만 |
|---|
| 2026.08.28 | ₩78,068 | ₩79,353 | ₩75,230 | ₩77,760 | -0.39% | 20.4만 |
|---|
| 2026.08.27 | ₩76,408 | ₩77,519 | ₩75,819 | ₩77,519 | +1.45% | 19.8만 |
|---|
| 2026.08.26 | ₩76,703 | ₩78,068 | ₩75,284 | ₩76,288 | -0.54% | 32.5만 |
|---|
| 2026.08.25 | ₩76,689 | ₩77,546 | ₩76,087 | ₩77,117 | +0.56% | 16.1만 |
|---|
| 2026.08.24 | ₩78,683 | ₩79,607 | ₩76,850 | ₩77,211 | -1.87% | 21.1만 |
|---|
| 2026.08.21 | ₩77,666 | ₩78,924 | ₩76,850 | ₩78,148 | +0.62% | 22.8만 |
|---|
| 2026.08.20 | ₩77,773 | ₩79,607 | ₩77,412 | ₩77,800 | +0.03% | 20만 |
|---|
| 2026.08.19 | ₩77,840 | ₩80,370 | ₩77,425 | ₩78,536 | +0.89% | 20만 |
|---|
| 2026.08.18 | ₩77,479 | ₩78,416 | ₩76,823 | ₩78,014 | +0.69% | 18만 |
|---|
| 2026.08.17 | ₩76,903 | ₩77,077 | ₩75,016 | ₩76,368 | -0.70% | 20.7만 |
|---|
| 2026.08.14 | ₩81,574 | ₩81,641 | ₩76,863 | ₩77,733 | -4.71% | 42.7만 |
|---|
| 2026.08.13 | ₩77,800 | ₩81,173 | ₩77,345 | ₩80,905 | +3.99% | 35만 |
|---|
| 2026.08.12 | ₩76,395 | ₩77,947 | ₩75,699 | ₩77,238 | +1.10% | 21.3만 |
|---|
| 2026.08.11 | ₩78,590 | ₩78,590 | ₩77,251 | ₩77,559 | -1.31% | 15.8만 |
|---|
| 2026.08.10 | ₩78,563 | ₩79,112 | ₩76,595 | ₩77,425 | -1.45% | 34.5만 |
|---|
| 2026.08.07 | ₩77,586 | ₩80,156 | ₩77,104 | ₩79,085 | +1.93% | 22.1만 |
|---|
| 2026.08.06 | ₩78,349 | ₩78,550 | ₩76,689 | ₩78,349 | 0.00% | 20.5만 |
|---|
| 2026.08.05 | ₩78,697 | ₩78,724 | ₩75,873 | ₩78,469 | -0.29% | 20.2만 |
|---|
| 2026.08.04 | ₩75,900 | ₩77,961 | ₩75,859 | ₩77,720 | +2.40% | 20.6만 |
|---|
| 2026.08.03 | ₩76,033 | ₩78,951 | ₩75,993 | ₩77,131 | +1.44% | 26만 |
|---|
| 2026.07.31 | ₩74,655 | ₩76,020 | ₩72,406 | ₩75,980 | +1.77% | 26.1만 |
|---|
| 2026.07.30 | ₩77,211 | ₩77,760 | ₩74,053 | ₩76,033 | -1.53% | 21.9만 |
|---|
| 2026.07.29 | ₩78,509 | ₩82,551 | ₩77,626 | ₩79,045 | +0.68% | 31.8만 |
|---|
| 2026.07.28 | ₩75,726 | ₩80,289 | ₩75,324 | ₩78,282 | +3.38% | 50.2만 |
|---|
| 2026.07.27 | ₩74,829 | ₩78,683 | ₩74,829 | ₩77,800 | +3.97% | 48.3만 |
|---|
| 2026.07.24 | ₩75,873 | ₩76,636 | ₩73,049 | ₩73,772 | -2.77% | 38.4만 |
|---|
| 2026.07.23 | ₩77,733 | ₩77,746 | ₩74,789 | ₩75,873 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩77,706 | ₩78,242 | ₩76,381 | ₩77,372 | -0.43% | 12.1만 |
|---|
| 2026.07.21 | ₩76,181 | ₩78,643 | ₩75,806 | ₩76,917 | +0.97% | 16.5만 |
|---|
| 2026.07.20 | ₩77,827 | ₩78,924 | ₩76,140 | ₩77,479 | -0.45% | 24.7만 |
|---|
| 2026.07.17 | ₩79,245 | ₩81,240 | ₩76,047 | ₩78,376 | -1.10% | 30.6만 |
|---|
| 2026.07.16 | ₩76,502 | ₩79,821 | ₩76,475 | ₩78,576 | +2.71% | 46.2만 |
|---|
| 2026.07.15 | ₩75,083 | ₩76,689 | ₩73,879 | ₩74,267 | -1.09% | 35.4만 |
|---|
| 2026.07.14 | ₩73,852 | ₩74,949 | ₩72,955 | ₩74,508 | +0.89% | 18.3만 |
|---|
| 2026.07.13 | ₩73,370 | ₩75,431 | ₩73,209 | ₩74,989 | +2.21% | 35만 |
|---|
| 2026.07.10 | ₩72,326 | ₩73,250 | ₩71,296 | ₩73,116 | +1.09% | 23.5만 |
|---|
| 2026.07.09 | ₩69,663 | ₩71,215 | ₩69,663 | ₩70,814 | +1.65% | 13.7만 |
|---|
| 2026.07.08 | ₩72,567 | ₩72,567 | ₩70,385 | ₩70,800 | -2.43% | 18.6만 |
|---|
| 2026.07.07 | ₩68,364 | ₩73,691 | ₩68,364 | ₩72,808 | +6.50% | 50.8만 |
|---|
| 2026.07.06 | ₩68,244 | ₩68,793 | ₩67,026 | ₩67,561 | -1.00% | 14.7만 |
|---|
| 2026.07.02 | ₩67,936 | ₩68,726 | ₩67,495 | ₩68,164 | +0.33% | 12.4만 |
|---|
| 2026.07.01 | ₩63,238 | ₩68,257 | ₩63,238 | ₩67,749 | +7.13% | 18.1만 |
|---|
| 2026.06.30 | ₩65,741 | ₩65,741 | ₩62,315 | ₩62,797 | -4.48% | 23.7만 |
|---|
| 2026.06.29 | ₩65,942 | ₩66,558 | ₩64,845 | ₩66,129 | +0.28% | 16.9만 |
|---|
| 2026.06.26 | ₩63,453 | ₩66,451 | ₩63,305 | ₩66,263 | +4.43% | 35.6만 |
|---|
| 2026.06.25 | ₩62,369 | ₩63,760 | ₩61,579 | ₩62,998 | +1.01% | 11.4만 |
|---|
| 2026.06.24 | ₩61,271 | ₩62,944 | ₩60,990 | ₩62,810 | +2.51% | 14.2만 |
|---|
| 2026.06.23 | ₩59,598 | ₩61,445 | ₩59,156 | ₩60,990 | +2.34% | 16만 |
|---|
| 2026.06.22 | ₩60,187 | ₩60,696 | ₩58,460 | ₩58,808 | -2.29% | 19.6만 |
|---|
| 2026.06.18 | ₩61,445 | ₩62,261 | ₩58,675 | ₩60,749 | -1.13% | 22.1만 |
|---|
| 2026.06.17 | ₩63,734 | ₩65,500 | ₩62,128 | ₩62,529 | -1.89% | 16.5만 |
|---|
| 2026.06.16 | ₩64,082 | ₩65,139 | ₩63,118 | ₩63,988 | -0.15% | 13.7만 |
|---|
| 2026.06.15 | ₩65,795 | ₩67,535 | ₩63,734 | ₩63,801 | -3.03% | 21.2만 |
|---|
| 2026.06.12 | ₩65,634 | ₩67,856 | ₩64,925 | ₩66,919 | +1.96% | 15.4만 |
|---|
| 2026.06.11 | ₩65,888 | ₩66,879 | ₩65,487 | ₩66,785 | +1.36% | 13.4만 |
|---|
| 2026.06.10 | ₩64,416 | ₩66,611 | ₩63,934 | ₩65,795 | +2.14% | 17.7만 |
|---|
| 2026.06.09 | ₩64,108 | ₩64,871 | ₩62,850 | ₩64,095 | -0.02% | 17만 |
|---|
| 2026.06.08 | ₩64,001 | ₩65,019 | ₩63,667 | ₩64,095 | +0.15% | 15만 |
|---|
| 2026.06.05 | ₩64,858 | ₩64,952 | ₩63,426 | ₩63,640 | -1.88% | 13.1만 |
|---|
| 2026.06.04 | ₩63,774 | ₩64,898 | ₩63,319 | ₩64,323 | +0.86% | 13만 |
|---|
| 2026.06.03 | ₩63,038 | ₩63,064 | ₩61,365 | ₩62,128 | -1.44% | 15.2만 |
|---|
| 2026.06.02 | ₩63,238 | ₩64,510 | ₩62,542 | ₩64,122 | +1.40% | 16.1만 |
|---|
| 2026.06.01 | ₩63,707 | ₩65,326 | ₩62,984 | ₩64,510 | +1.26% | 20.4만 |
|---|
| 2026.05.29 | ₩59,852 | ₩62,931 | ₩58,380 | ₩62,890 | +5.08% | 35.5만 |
|---|
| 2026.05.28 | ₩58,046 | ₩60,160 | ₩57,550 | ₩59,826 | +3.07% | 27.4만 |
|---|
| 2026.05.27 | ₩55,744 | ₩57,684 | ₩55,636 | ₩57,510 | +3.17% | 16.1만 |
|---|
| 2026.05.26 | ₩55,355 | ₩56,025 | ₩54,753 | ₩55,744 | +0.70% | 24.7만 |
|---|
| 2026.05.22 | ₩55,516 | ₩57,243 | ₩55,048 | ₩55,583 | +0.12% | 15.7만 |
|---|
| 2026.05.21 | ₩53,749 | ₩55,141 | ₩53,107 | ₩55,034 | +2.39% | 19.2만 |
|---|
| 2026.05.20 | ₩53,482 | ₩55,101 | ₩52,866 | ₩54,311 | +1.55% | 20.9만 |
|---|
| 2026.05.19 | ₩54,552 | ₩55,690 | ₩53,589 | ₩54,084 | -0.86% | 10.6만 |
|---|
| 2026.05.18 | ₩51,648 | ₩54,967 | ₩51,648 | ₩54,405 | +5.34% | 19.9만 |
|---|
| 2026.05.15 | ₩52,063 | ₩54,499 | ₩52,063 | ₩52,853 | +1.52% | 17.3만 |
|---|
| 2026.05.14 | ₩53,120 | ₩54,445 | ₩52,464 | ₩52,839 | -0.53% | 17.3만 |
|---|
| 2026.05.13 | ₩53,923 | ₩54,285 | ₩51,715 | ₩52,746 | -2.18% | 18.9만 |
|---|
| 2026.05.12 | ₩56,801 | ₩57,002 | ₩53,870 | ₩54,499 | -4.05% | 25.5만 |
|---|
| 2026.05.11 | ₩58,420 | ₩58,996 | ₩56,359 | ₩56,359 | -3.53% | 23.4만 |
|---|
| 2026.05.08 | ₩57,952 | ₩58,327 | ₩55,543 | ₩58,166 | +0.37% | 18.5만 |
|---|
| 2026.05.07 | ₩56,573 | ₩59,049 | ₩56,573 | ₩57,898 | +2.34% | 21.2만 |
|---|
| 2026.05.06 | ₩58,179 | ₩58,179 | ₩56,252 | ₩56,332 | -3.17% | 19.4만 |
|---|
| 2026.05.05 | ₩58,126 | ₩58,768 | ₩56,868 | ₩58,768 | +1.11% | 17.6만 |
|---|
| 2026.05.04 | ₩58,889 | ₩60,294 | ₩57,135 | ₩57,724 | -1.98% | 26.9만 |
|---|
| 2026.05.01 | ₩61,204 | ₩61,485 | ₩58,835 | ₩58,929 | -3.72% | 28.4만 |
|---|
| 2026.04.30 | ₩61,485 | ₩62,235 | ₩59,103 | ₩60,508 | -1.59% | 38만 |
|---|
| 2026.04.29 | ₩61,659 | ₩63,573 | ₩59,571 | ₩62,529 | +1.41% | 59.6만 |
|---|
| 2026.04.28 | ₩53,535 | ₩62,556 | ₩52,518 | ₩61,391 | +14.67% | 176.9만 |
|---|
| 2026.04.27 | ₩43,149 | ₩44,421 | ₩41,624 | ₩42,842 | -0.71% | 54만 |
|---|
| 2026.04.24 | ₩42,520 | ₩44,006 | ₩41,757 | ₩43,377 | +2.01% | 48만 |
|---|
| 2026.04.23 | ₩45,505 | ₩45,505 | ₩42,213 | ₩42,882 | -5.76% | 53.9만 |
|---|
| 2026.04.22 | ₩44,541 | ₩45,799 | ₩44,515 | ₩45,773 | +2.76% | 25.8만 |
|---|
| 2026.04.21 | ₩43,471 | ₩44,836 | ₩43,364 | ₩44,421 | +2.19% | 29.2만 |
|---|
| 2026.04.20 | ₩41,302 | ₩41,945 | ₩40,727 | ₩41,383 | +0.19% | 24.3만 |
|---|
| 2026.04.17 | ₩42,012 | ₩42,587 | ₩40,847 | ₩40,901 | -2.64% | 15.5만 |
|---|
| 2026.04.16 | ₩41,088 | ₩42,172 | ₩40,673 | ₩41,476 | +0.94% | 12.9만 |
|---|
| 2026.04.15 | ₩39,884 | ₩41,409 | ₩39,884 | ₩41,249 | +3.42% | 11.9만 |
|---|
| 2026.04.14 | ₩39,576 | ₩40,165 | ₩39,000 | ₩39,910 | +0.85% | 18.8만 |
|---|
| 2026.04.13 | ₩37,769 | ₩40,245 | ₩37,582 | ₩39,683 | +5.07% | 18.1만 |
|---|
| 2026.04.10 | ₩40,098 | ₩40,299 | ₩37,662 | ₩37,782 | -5.77% | 17.5만 |
|---|
| 2026.04.09 | ₩38,907 | ₩40,258 | ₩38,037 | ₩40,205 | +3.34% | 19만 |
|---|
| 2026.04.08 | ₩40,098 | ₩40,821 | ₩39,027 | ₩39,281 | -2.04% | 14.2만 |
|---|
| 2026.04.07 | ₩39,763 | ₩40,098 | ₩39,295 | ₩39,629 | -0.34% | 19만 |
|---|
| 2026.04.06 | ₩40,044 | ₩40,098 | ₩39,442 | ₩39,656 | -0.97% | 15.5만 |
|---|
| 2026.04.02 | ₩38,974 | ₩40,272 | ₩38,519 | ₩40,044 | +2.75% | 15.1만 |
|---|
| 2026.04.01 | ₩38,974 | ₩39,201 | ₩37,461 | ₩38,947 | -0.07% | 17.7만 |
|---|
| 2026.03.31 | ₩40,018 | ₩40,593 | ₩39,067 | ₩39,134 | -2.21% | 24.1만 |
|---|
| 2026.03.30 | ₩38,412 | ₩39,656 | ₩38,264 | ₩39,482 | +2.79% | 17.1만 |
|---|
| 2026.03.27 | ₩38,238 | ₩38,599 | ₩37,742 | ₩37,956 | -0.74% | 21.1만 |
|---|
| 2026.03.26 | ₩37,194 | ₩38,920 | ₩37,194 | ₩38,412 | +3.27% | 18.6만 |
|---|
| 2026.03.25 | ₩37,488 | ₩37,756 | ₩36,150 | ₩37,394 | -0.25% | 18.2만 |
|---|
| 2026.03.24 | ₩36,310 | ₩37,421 | ₩35,668 | ₩37,127 | +2.25% | 22.4만 |
|---|
| 2026.03.23 | ₩36,109 | ₩37,461 | ₩35,173 | ₩36,805 | +1.93% | 27.7만 |
|---|
| 2026.03.20 | ₩35,106 | ₩35,922 | ₩34,838 | ₩35,306 | +0.57% | 121.9만 |
|---|
| 2026.03.19 | ₩34,075 | ₩35,547 | ₩34,075 | ₩35,146 | +3.14% | 29.7만 |
|---|
| 2026.03.18 | ₩34,784 | ₩35,360 | ₩34,383 | ₩34,570 | -0.62% | 23.2만 |
|---|
| 2026.03.17 | ₩35,387 | ₩36,658 | ₩35,012 | ₩35,025 | -1.02% | 22.7만 |
|---|
| 2026.03.16 | ₩35,066 | ₩35,668 | ₩34,263 | ₩34,945 | -0.34% | 38.5만 |
|---|
| 2026.03.13 | ₩34,758 | ₩35,614 | ₩34,236 | ₩34,825 | +0.19% | 42.1만 |
|---|
| 2026.03.12 | ₩34,677 | ₩35,949 | ₩34,142 | ₩34,423 | -0.73% | 43.7만 |
|---|
| 2026.03.11 | ₩34,517 | ₩35,025 | ₩33,834 | ₩34,999 | +1.40% | 29.2만 |
|---|
| 2026.03.10 | ₩34,905 | ₩35,119 | ₩33,553 | ₩34,865 | -0.12% | 28.5만 |
|---|
| 2026.03.09 | ₩36,002 | ₩36,083 | ₩34,263 | ₩35,186 | -2.27% | 43만 |
|---|
| 2026.03.06 | ₩36,377 | ₩36,739 | ₩34,838 | ₩36,591 | +0.59% | 21.9만 |
|---|
| 2026.03.05 | ₩36,002 | ₩37,702 | ₩36,002 | ₩37,247 | +3.46% | 30만 |
|---|
| 2026.03.04 | ₩36,471 | ₩36,966 | ₩35,695 | ₩36,283 | -0.51% | 25.7만 |
|---|
| 2026.03.03 | ₩34,811 | ₩36,404 | ₩34,396 | ₩36,377 | +4.50% | 30.6만 |
|---|
| 2026.03.02 | ₩35,574 | ₩36,404 | ₩34,490 | ₩35,387 | -0.53% | 27.4만 |
|---|
| 2026.02.27 | ₩35,320 | ₩36,190 | ₩34,356 | ₩36,163 | +2.39% | 36.8만 |
|---|
| 2026.02.26 | ₩34,972 | ₩36,886 | ₩34,838 | ₩35,855 | +2.53% | 38.6만 |
|---|
| 2026.02.25 | ₩34,878 | ₩35,280 | ₩33,794 | ₩34,972 | +0.27% | 21.6만 |
|---|
| 2026.02.24 | ₩35,092 | ₩36,297 | ₩34,584 | ₩34,718 | -1.07% | 27.5만 |
|---|
| 2026.02.23 | ₩38,157 | ₩38,157 | ₩35,106 | ₩35,199 | -7.75% | 27.8만 |
|---|
| 2026.02.20 | ₩38,331 | ₩39,603 | ₩37,716 | ₩38,197 | -0.35% | 27.3만 |
|---|
| 2026.02.19 | ₩37,702 | ₩38,532 | ₩37,073 | ₩38,519 | +2.17% | 28.4만 |
|---|
| 2026.02.18 | ₩37,649 | ₩38,465 | ₩37,341 | ₩38,224 | +1.53% | 31.4만 |
|---|
| 2026.02.17 | ₩38,800 | ₩38,907 | ₩36,966 | ₩37,702 | -2.83% | 36.3만 |
|---|
| 2026.02.13 | ₩39,643 | ₩39,964 | ₩38,331 | ₩38,746 | -2.26% | 30.1만 |
|---|
| 2026.02.12 | ₩40,834 | ₩40,914 | ₩36,658 | ₩39,054 | -4.36% | 38.2만 |
|---|
| 2026.02.11 | ₩45,866 | ₩45,866 | ₩40,861 | ₩41,115 | -10.36% | 19만 |
|---|
| 2026.02.10 | ₩45,666 | ₩45,987 | ₩44,715 | ₩45,425 | -0.53% | 17.4만 |
|---|
| 2026.02.09 | ₩48,155 | ₩48,155 | ₩45,103 | ₩45,344 | -5.84% | 17.1만 |
|---|
| 2026.02.06 | ₩49,212 | ₩49,841 | ₩48,168 | ₩48,289 | -1.88% | 17.7만 |
|---|
| 2026.02.05 | ₩48,904 | ₩49,922 | ₩48,356 | ₩49,078 | +0.36% | 22.7만 |
|---|
| 2026.02.04 | ₩47,579 | ₩49,105 | ₩47,526 | ₩48,891 | +2.76% | 21.9만 |
|---|
| 2026.02.03 | ₩45,103 | ₩50,644 | ₩45,103 | ₩47,218 | +4.69% | 40.4만 |
|---|
| 2026.02.02 | ₩47,539 | ₩49,266 | ₩46,830 | ₩49,092 | +3.27% | 29.6만 |
|---|
| 2026.01.30 | ₩44,501 | ₩48,128 | ₩44,461 | ₩47,285 | +6.26% | 31.1만 |
|---|
| 2026.01.29 | ₩43,979 | ₩44,675 | ₩43,537 | ₩44,073 | +0.21% | 23.4만 |
|---|
| 2026.01.28 | ₩45,679 | ₩45,679 | ₩43,350 | ₩43,537 | -4.69% | 14.7만 |
|---|
| 2026.01.27 | ₩45,799 | ₩46,308 | ₩44,662 | ₩45,652 | -0.32% | 16.3만 |
|---|
| 2026.01.26 | ₩46,402 | ₩46,616 | ₩45,398 | ₩46,121 | -0.61% | 16.3만 |
|---|
| 2026.01.23 | ₩46,790 | ₩47,579 | ₩46,281 | ₩46,562 | -0.49% | 12.2만 |
|---|
| 2026.01.22 | ₩46,991 | ₩48,115 | ₩46,803 | ₩46,991 | 0.00% | 16.1만 |
|---|
| 2026.01.21 | ₩45,251 | ₩47,071 | ₩45,251 | ₩46,509 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩44,809 | ₩45,880 | ₩43,323 | ₩44,836 | +0.06% | 18.6만 |
|---|
| 2026.01.16 | ₩46,134 | ₩46,201 | ₩45,251 | ₩45,599 | -1.16% | 15.6만 |
|---|
| 2026.01.15 | ₩45,639 | ₩46,509 | ₩45,411 | ₩46,321 | +1.50% | 13.7만 |
|---|
| 2026.01.14 | ₩44,474 | ₩45,732 | ₩44,394 | ₩45,277 | +1.81% | 22.1만 |
|---|
| 2026.01.13 | ₩46,000 | ₩46,495 | ₩44,541 | ₩44,729 | -2.76% | 17.1만 |
|---|
| 2026.01.12 | ₩45,492 | ₩46,388 | ₩45,492 | ₩45,973 | +1.06% | 14.4만 |
|---|
| 2026.01.09 | ₩44,689 | ₩45,826 | ₩44,167 | ₩45,732 | +2.34% | 14.1만 |
|---|
| 2026.01.08 | ₩42,989 | ₩44,836 | ₩42,989 | ₩44,689 | +3.95% | 18.7만 |
|---|
| 2026.01.07 | ₩43,497 | ₩44,046 | ₩42,842 | ₩43,176 | -0.74% | 12.8만 |
|---|
| 2026.01.06 | ₩42,065 | ₩43,631 | ₩42,065 | ₩43,618 | +3.69% | 16만 |
|---|
| 2026.01.05 | ₩42,025 | ₩43,819 | ₩42,025 | ₩42,601 | +1.37% | 24.5만 |
|---|
| 2026.01.02 | ₩41,985 | ₩42,253 | ₩40,687 | ₩41,931 | -0.13% | 20.3만 |
|---|
| 2025.12.31 | ₩41,972 | ₩42,587 | ₩41,249 | ₩41,383 | -1.40% | 13.9만 |
|---|
| 2025.12.30 | ₩42,534 | ₩42,694 | ₩41,945 | ₩42,012 | -1.23% | 16.6만 |
|---|
| 2025.12.29 | ₩42,119 | ₩42,708 | ₩41,918 | ₩42,668 | +1.30% | 16.2만 |
|---|
| 2025.12.26 | ₩41,490 | ₩42,105 | ₩41,155 | ₩42,039 | +1.32% | 17만 |
|---|
| 2025.12.24 | ₩40,754 | ₩41,570 | ₩40,673 | ₩41,503 | +1.84% | 10.8만 |
|---|
| 2025.12.23 | ₩41,610 | ₩41,610 | ₩40,647 | ₩40,754 | -2.06% | 17.8만 |
|---|
| 2025.12.22 | ₩41,008 | ₩42,494 | ₩40,995 | ₩41,624 | +1.50% | 25.4만 |
|---|
| 2025.12.19 | ₩41,811 | ₩41,905 | ₩40,754 | ₩41,035 | -1.86% | 40.9만 |
|---|
| 2025.12.18 | ₩42,507 | ₩42,989 | ₩41,905 | ₩42,186 | -0.76% | 31.7만 |
|---|
| 2025.12.17 | ₩41,476 | ₩42,654 | ₩41,476 | ₩42,172 | +1.68% | 29.5만 |
|---|
| 2025.12.16 | ₩41,369 | ₩42,293 | ₩41,262 | ₩41,878 | +1.23% | 30.5만 |
|---|
| 2025.12.15 | ₩41,811 | ₩42,079 | ₩40,486 | ₩41,329 | -1.15% | 30.6만 |
|---|
| 2025.12.12 | ₩41,610 | ₩42,132 | ₩40,754 | ₩41,343 | -0.64% | 37.6만 |
|---|
| 2025.12.11 | ₩41,209 | ₩41,878 | ₩40,660 | ₩41,383 | +0.42% | 19.4만 |
|---|
| 2025.12.10 | ₩39,937 | ₩41,021 | ₩39,188 | ₩40,901 | +2.41% | 42.3만 |
|---|
| 2025.12.09 | ₩38,987 | ₩40,299 | ₩38,907 | ₩39,857 | +2.23% | 20.3만 |
|---|
| 2025.12.08 | ₩40,285 | ₩40,553 | ₩38,733 | ₩39,094 | -2.96% | 30.5만 |
|---|
| 2025.12.05 | ₩39,054 | ₩40,098 | ₩38,759 | ₩39,964 | +2.33% | 24.7만 |
|---|
| 2025.12.04 | ₩40,366 | ₩40,366 | ₩39,415 | ₩39,790 | -1.43% | 17.3만 |
|---|
| 2025.12.03 | ₩39,803 | ₩40,714 | ₩39,442 | ₩40,258 | +1.14% | 22.9만 |
|---|
| 2025.12.02 | ₩40,205 | ₩40,553 | ₩38,893 | ₩39,763 | -1.10% | 17.1만 |
|---|
| 2025.12.01 | ₩39,000 | ₩40,285 | ₩38,813 | ₩40,232 | +3.16% | 26만 |
|---|
| 2025.11.28 | ₩40,044 | ₩40,165 | ₩39,174 | ₩39,348 | -1.74% | 7.2만 |
|---|
| 2025.11.26 | ₩39,884 | ₩40,232 | ₩39,268 | ₩39,750 | -0.34% | 20.2만 |
|---|
| 2025.11.25 | ₩39,951 | ₩40,687 | ₩39,750 | ₩39,857 | -0.23% | 16.3만 |
|---|
| 2025.11.24 | ₩39,737 | ₩39,737 | ₩38,867 | ₩39,442 | -0.74% | 30.3만 |
|---|
| 2025.11.21 | ₩37,849 | ₩40,526 | ₩37,635 | ₩39,937 | +5.52% | 27.9만 |
|---|
| 2025.11.20 | ₩37,769 | ₩38,572 | ₩36,993 | ₩37,716 | -0.14% | 26.7만 |
|---|
| 2025.11.19 | ₩39,121 | ₩39,723 | ₩37,354 | ₩37,421 | -4.34% | 25.8만 |
|---|
| 2025.11.18 | ₩39,255 | ₩39,817 | ₩38,358 | ₩38,867 | -0.99% | 17.2만 |
|---|
| 2025.11.17 | ₩39,910 | ₩40,111 | ₩39,201 | ₩39,415 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩40,580 | ₩40,580 | ₩39,054 | ₩39,884 | -1.72% | 21.6만 |
|---|
| 2025.11.13 | ₩41,302 | ₩42,119 | ₩40,018 | ₩40,486 | -1.98% | 27.6만 |
|---|
| 2025.11.12 | ₩41,691 | ₩41,918 | ₩40,954 | ₩41,517 | -0.42% | 23만 |
|---|
| 2025.11.11 | ₩40,285 | ₩41,958 | ₩40,285 | ₩41,757 | +3.65% | 27만 |
|---|
| 2025.11.10 | ₩40,687 | ₩40,888 | ₩39,295 | ₩40,285 | -0.99% | 26.4만 |
|---|
| 2025.11.07 | ₩40,499 | ₩41,383 | ₩40,111 | ₩40,325 | -0.43% | 33.5만 |
|---|
| 2025.11.06 | ₩40,633 | ₩40,968 | ₩39,522 | ₩40,540 | -0.23% | 35만 |
|---|
| 2025.11.05 | ₩41,918 | ₩42,641 | ₩39,348 | ₩41,476 | -1.05% | 51.7만 |
|---|
| 2025.11.04 | ₩39,215 | ₩46,817 | ₩39,215 | ₩42,266 | +7.78% | 108.6만 |
|---|
| 2025.11.03 | ₩33,874 | ₩34,263 | ₩32,777 | ₩32,844 | -3.04% | 46.1만 |
|---|
| 2025.10.31 | ₩33,460 | ₩33,981 | ₩32,951 | ₩33,861 | +1.20% | 37.3만 |
|---|
| 2025.10.30 | ₩33,874 | ₩34,062 | ₩33,500 | ₩33,593 | -0.83% | 29.7만 |
|---|
| 2025.10.29 | ₩35,199 | ₩35,895 | ₩33,807 | ₩33,941 | -3.57% | 25.6만 |
|---|
| 2025.10.28 | ₩36,939 | ₩36,993 | ₩35,320 | ₩35,480 | -3.95% | 35.6만 |
|---|
| 2025.10.27 | ₩37,354 | ₩37,649 | ₩36,805 | ₩37,087 | -0.72% | 21.6만 |
|---|
| 2025.10.24 | ₩37,501 | ₩37,501 | ₩36,805 | ₩37,234 | -0.71% | 19.4만 |
|---|
| 2025.10.23 | ₩37,180 | ₩37,475 | ₩36,297 | ₩36,886 | -0.79% | 19.4만 |
|---|
| 2025.10.22 | ₩37,956 | ₩38,331 | ₩37,448 | ₩37,582 | -0.99% | 17.9만 |
|---|
| 2025.10.21 | ₩37,046 | ₩38,345 | ₩36,645 | ₩38,130 | +2.93% | 17.8만 |
|---|
| 2025.10.20 | ₩36,859 | ₩37,127 | ₩36,404 | ₩37,087 | +0.62% | 21.6만 |
|---|
| 2025.10.17 | ₩37,060 | ₩37,863 | ₩36,136 | ₩36,457 | -1.63% | 22.1만 |
|---|
| 2025.10.16 | ₩37,020 | ₩37,247 | ₩36,002 | ₩36,966 | -0.14% | 27.5만 |
|---|
| 2025.10.15 | ₩37,903 | ₩38,238 | ₩37,220 | ₩37,287 | -1.62% | 15.6만 |
|---|
| 2025.10.14 | ₩36,993 | ₩38,171 | ₩36,899 | ₩37,849 | +2.32% | 20.4만 |
|---|
| 2025.10.13 | ₩37,327 | ₩37,649 | ₩36,966 | ₩37,368 | +0.11% | 20.6만 |
|---|
| 2025.10.10 | ₩38,679 | ₩39,134 | ₩36,939 | ₩37,207 | -3.81% | 23.2만 |
|---|